Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.29 | 18.56 | 18.29 | 18.56 | 19,500 | +0.34(+1.87%) |
Oct 29, 2020 | 18.50 | 18.50 | 18.22 | 18.22 | 22,018 | -0.30(-1.61%) |
Oct 28, 2020 | 19.06 | 19.06 | 18.52 | 18.52 | 5,833 | -0.76(-3.95%) |
Oct 27, 2020 | 19.46 | 19.46 | 19.28 | 19.28 | 673 | +0.05(+0.27%) |
Oct 26, 2020 | 19.34 | 19.36 | 19.21 | 19.23 | 4,164 | -0.25(-1.28%) |
Oct 23, 2020 | 19.64 | 19.65 | 19.48 | 19.48 | 2,111 | -0.18(-0.92%) |
Oct 22, 2020 | 19.71 | 19.71 | 19.66 | 19.66 | 289 | -0.06(-0.32%) |
Oct 21, 2020 | 19.22 | 19.75 | 19.19 | 19.72 | 26,034 | +0.26(+1.34%) |
Oct 20, 2020 | 19.07 | 19.49 | 19.01 | 19.46 | 28,378 | +0.35(+1.83%) |
Oct 19, 2020 | 19.17 | 19.20 | 19.03 | 19.11 | 15,576 | +0.16(+0.84%) |
Oct 16, 2020 | 19.21 | 19.22 | 18.95 | 18.95 | 3,726 | -0.12(-0.63%) |
Oct 15, 2020 | 18.70 | 19.11 | 18.61 | 19.07 | 2,871 | -0.00(-0.02%) |
Oct 14, 2020 | 19.00 | 19.07 | 18.98 | 19.07 | 6,939 | +0.09(+0.48%) |
Oct 13, 2020 | 19.27 | 19.27 | 18.86 | 18.98 | 7,831 | -0.45(-2.33%) |
Oct 12, 2020 | 19.15 | 19.47 | 19.12 | 19.43 | 3,542 | -0.12(-0.62%) |
Oct 09, 2020 | 19.29 | 19.60 | 19.29 | 19.56 | 15,773 | +0.44(+2.32%) |
Oct 08, 2020 | 19.19 | 19.39 | 19.03 | 19.11 | 5,827 | +0.22(+1.16%) |
Oct 07, 2020 | 18.96 | 18.96 | 18.76 | 18.89 | 3,727 | -0.12(-0.63%) |
Oct 06, 2020 | 19.34 | 19.37 | 18.88 | 19.01 | 1,342 | -0.01(-0.06%) |
Oct 05, 2020 | 18.80 | 19.03 | 18.80 | 19.03 | 6,504 | +0.34(+1.81%) |
Oct 02, 2020 | 18.65 | 18.86 | 18.52 | 18.69 | 10,681 | -0.03(-0.17%) |
Oct 01, 2020 | 18.78 | 18.83 | 18.69 | 18.72 | 3,599 | -0.16(-0.86%) |
Sep 30, 2020 | 18.83 | 18.97 | 18.83 | 18.88 | 3,231 | +0.10(+0.54%) |
Sep 29, 2020 | 18.94 | 18.94 | 18.78 | 18.78 | 1,738 | -0.15(-0.81%) |
Sep 28, 2020 | 19.05 | 19.18 | 18.93 | 18.93 | 2,349 | +0.19(+1.00%) |
Sep 25, 2020 | 18.98 | 18.98 | 18.75 | 18.75 | 496 | -0.15(-0.77%) |
Sep 24, 2020 | 18.74 | 18.98 | 18.74 | 18.89 | 43,944 | -0.03(-0.15%) |
Sep 23, 2020 | 19.27 | 19.36 | 18.92 | 18.92 | 3,851 | -0.53(-2.73%) |
Sep 22, 2020 | 19.56 | 19.56 | 19.44 | 19.45 | 1,641 | -0.07(-0.37%) |
Sep 21, 2020 | 19.60 | 19.60 | 19.33 | 19.52 | 2,692 | -0.29(-1.46%) |
Sep 18, 2020 | 19.85 | 19.87 | 19.75 | 19.81 | 15,525 | -0.18(-0.88%) |
Sep 17, 2020 | 19.84 | 19.99 | 19.84 | 19.99 | 2,352 | -0.07(-0.37%) |
Sep 16, 2020 | 19.98 | 20.06 | 19.98 | 20.06 | 991 | +0.04(+0.18%) |
Sep 15, 2020 | 20.14 | 20.29 | 20.03 | 20.03 | 1,701 | -0.01(-0.04%) |
Sep 14, 2020 | 20.31 | 20.31 | 20.03 | 20.04 | 2,087 | -0.22(-1.09%) |
Sep 11, 2020 | 20.45 | 20.47 | 20.26 | 20.26 | 3,974 | -0.11(-0.55%) |
Sep 10, 2020 | 20.61 | 20.82 | 20.37 | 20.37 | 7,427 | -0.25(-1.23%) |
Sep 09, 2020 | 20.60 | 20.62 | 20.60 | 20.62 | 426 | +0.16(+0.77%) |
Sep 08, 2020 | 20.67 | 20.67 | 20.34 | 20.47 | 2,987 | -0.36(-1.74%) |
Sep 04, 2020 | 21.02 | 21.02 | 20.71 | 20.83 | 12,172 | -0.25(-1.18%) |
Sep 03, 2020 | 21.34 | 21.34 | 21.08 | 21.08 | 14,530 | -0.46(-2.13%) |
Sep 02, 2020 | 21.16 | 21.74 | 21.05 | 21.54 | 18,798 | +0.47(+2.25%) |
Sep 01, 2020 | 20.44 | 21.12 | 20.34 | 21.06 | 13,417 | +0.83(+4.10%) |
Aug 31, 2020 | 20.36 | 20.36 | 20.10 | 20.23 | 3,747 | -0.26(-1.28%) |
Aug 28, 2020 | 20.41 | 20.53 | 20.41 | 20.49 | 1,863 | +0.39(+1.93%) |
Aug 27, 2020 | 19.95 | 20.11 | 19.92 | 20.11 | 8,840 | +0.02(+0.09%) |
Aug 26, 2020 | 19.98 | 20.14 | 19.98 | 20.09 | 11,914 | +0.24(+1.22%) |
Aug 25, 2020 | 19.44 | 19.85 | 19.44 | 19.85 | 2,484 | +0.33(+1.69%) |
Aug 24, 2020 | 19.27 | 19.54 | 19.27 | 19.52 | 5,431 | +0.42(+2.19%) |
Aug 21, 2020 | 19.36 | 19.36 | 19.05 | 19.10 | 2,111 | -0.03(-0.14%) |
Aug 20, 2020 | 19.03 | 19.28 | 18.98 | 19.12 | 3,750 | -0.13(-0.67%) |
Aug 19, 2020 | 19.24 | 19.32 | 19.21 | 19.25 | 3,152 | +0.20(+1.04%) |
Aug 18, 2020 | 19.22 | 19.24 | 19.06 | 19.06 | 3,741 | +0.06(+0.33%) |
Aug 17, 2020 | 19.07 | 19.19 | 18.99 | 18.99 | 729 | -0.00(-0.02%) |
Aug 14, 2020 | 19.14 | 19.26 | 18.89 | 19.00 | 2,732 | -0.15(-0.76%) |
Aug 13, 2020 | 19.11 | 19.14 | 19.11 | 19.14 | 670 | +0.25(+1.34%) |
Aug 12, 2020 | 19.13 | 19.13 | 18.89 | 18.89 | 1,858 | -0.16(-0.82%) |
Aug 11, 2020 | 19.34 | 19.41 | 18.87 | 19.05 | 3,503 | +0.07(+0.39%) |
Aug 10, 2020 | 18.69 | 19.04 | 18.69 | 18.97 | 5,589 | +0.28(+1.50%) |
Aug 07, 2020 | 18.84 | 18.88 | 18.66 | 18.69 | 2,980 | -0.31(-1.61%) |
Aug 06, 2020 | 18.63 | 19.04 | 18.63 | 19.00 | 2,301 | +0.18(+0.95%) |
Aug 05, 2020 | 18.79 | 19.01 | 18.78 | 18.82 | 6,100 | +0.09(+0.49%) |
Aug 04, 2020 | 18.93 | 18.93 | 18.73 | 18.73 | 1,858 | -0.29(-1.50%) |
Aug 03, 2020 | 19.25 | 19.28 | 18.95 | 19.01 | 5,043 | -0.27(-1.38%) |
Jul 31, 2020 | 19.38 | 19.47 | 19.28 | 19.28 | 188,169 | -0.31(-1.60%) |
Jul 30, 2020 | 19.77 | 19.77 | 19.50 | 19.59 | 3,378 | -0.21(-1.08%) |
Jul 29, 2020 | 20.01 | 20.29 | 19.65 | 19.81 | 5,570 | +0.10(+0.49%) |
Jul 28, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 308 | -0.39(-1.92%) |
Jul 27, 2020 | 19.76 | 20.10 | 19.76 | 20.10 | 4,712 | +0.29(+1.47%) |
Jul 24, 2020 | 20.14 | 20.14 | 19.73 | 19.80 | 2,608 | -0.26(-1.28%) |
Jul 23, 2020 | 20.11 | 20.14 | 19.98 | 20.06 | 1,428 | -0.00(-0.02%) |
Jul 22, 2020 | 19.79 | 20.12 | 19.79 | 20.06 | 15,221 | +0.27(+1.36%) |
Jul 21, 2020 | 19.33 | 19.81 | 19.33 | 19.80 | 3,696 | +0.39(+2.02%) |
Jul 20, 2020 | 19.59 | 19.66 | 19.38 | 19.40 | 7,506 | -0.23(-1.19%) |
Jul 17, 2020 | 19.69 | 19.71 | 19.64 | 19.64 | 993 | -0.05(-0.24%) |
Jul 16, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 284 | +0.07(+0.37%) |
Jul 15, 2020 | 19.69 | 19.73 | 19.61 | 19.61 | 2,790 | +0.19(+0.95%) |
Jul 14, 2020 | 19.50 | 19.58 | 19.40 | 19.43 | 24,489 | -0.13(-0.66%) |
Jul 13, 2020 | 19.59 | 19.88 | 19.55 | 19.56 | 5,519 | -0.06(-0.33%) |
Jul 10, 2020 | 19.53 | 19.73 | 19.44 | 19.62 | 6,831 | +0.03(+0.14%) |
Jul 09, 2020 | 19.81 | 19.81 | 19.56 | 19.59 | 2,292 | -0.04(-0.23%) |
Jul 08, 2020 | 20.10 | 20.10 | 19.60 | 19.64 | 5,143 | +0.21(+1.08%) |
Jul 07, 2020 | 19.43 | 19.48 | 19.41 | 19.43 | 2,423 | +0.13(+0.67%) |
Jul 06, 2020 | 19.72 | 19.72 | 19.23 | 19.30 | 16,716 | +0.43(+2.26%) |
Jul 02, 2020 | 18.75 | 19.04 | 18.75 | 18.87 | 6,707 | +0.27(+1.45%) |
Jul 01, 2020 | 18.53 | 18.60 | 18.53 | 18.60 | 253 | +0.31(+1.69%) |
Jun 30, 2020 | 18.44 | 18.47 | 18.24 | 18.29 | 8,407 | -0.17(-0.94%) |
Jun 29, 2020 | 18.10 | 18.49 | 18.10 | 18.47 | 4,473 | +0.19(+1.05%) |
Jun 26, 2020 | 18.37 | 18.54 | 18.15 | 18.27 | 10,391 | -0.28(-1.53%) |
Jun 25, 2020 | 18.19 | 18.70 | 18.19 | 18.56 | 3,411 | +0.25(+1.36%) |
Jun 24, 2020 | 18.78 | 18.84 | 18.27 | 18.31 | 2,320 | -0.51(-2.73%) |
Jun 23, 2020 | 19.14 | 19.14 | 18.74 | 18.82 | 3,071 | +0.06(+0.33%) |
Jun 22, 2020 | 19.18 | 19.18 | 18.55 | 18.76 | 4,629 | -0.05(-0.24%) |
Jun 19, 2020 | 18.73 | 19.07 | 18.46 | 18.81 | 12,418 | +0.09(+0.46%) |
Jun 18, 2020 | 18.76 | 18.84 | 18.72 | 18.72 | 1,442 | +0.07(+0.38%) |
Jun 17, 2020 | 19.11 | 19.11 | 18.58 | 18.65 | 4,307 | -0.47(-2.48%) |
Jun 16, 2020 | 19.18 | 19.59 | 19.12 | 19.12 | 8,979 | +0.12(+0.64%) |
Jun 15, 2020 | 18.15 | 19.00 | 18.15 | 19.00 | 8,145 | +0.21(+1.09%) |
Jun 12, 2020 | 19.02 | 19.31 | 18.79 | 18.79 | 7,729 | +0.38(+2.08%) |
Jun 11, 2020 | 19.19 | 19.19 | 18.41 | 18.41 | 10,954 | -1.61(-8.02%) |
Jun 10, 2020 | 20.52 | 20.59 | 20.02 | 20.02 | 7,155 | -0.65(-3.15%) |
Jun 09, 2020 | 20.79 | 20.97 | 20.25 | 20.67 | 34,246 | -0.60(-2.82%) |
Jun 08, 2020 | 21.19 | 21.35 | 21.01 | 21.27 | 34,384 | +0.51(+2.47%) |
Jun 05, 2020 | 20.41 | 20.91 | 20.36 | 20.75 | 19,641 | +0.70(+3.51%) |
Jun 04, 2020 | 19.55 | 20.12 | 19.55 | 20.05 | 11,309 | +0.31(+1.58%) |
Jun 03, 2020 | 19.10 | 19.74 | 19.10 | 19.74 | 15,666 | +0.93(+4.96%) |
Jun 02, 2020 | 18.56 | 18.99 | 18.56 | 18.81 | 7,100 | +0.55(+3.03%) |
Jun 01, 2020 | 17.78 | 18.47 | 17.78 | 18.25 | 4,288 | +0.49(+2.73%) |
May 29, 2020 | 18.00 | 18.04 | 17.53 | 17.77 | 6,336 | -0.26(-1.47%) |
May 28, 2020 | 18.13 | 18.13 | 17.65 | 18.03 | 9,025 | +0.24(+1.36%) |
May 27, 2020 | 17.42 | 17.79 | 17.38 | 17.79 | 2,329 | +0.18(+1.05%) |
May 26, 2020 | 17.67 | 17.80 | 17.60 | 17.61 | 9,776 | +0.20(+1.14%) |
May 22, 2020 | 17.34 | 17.43 | 17.27 | 17.41 | 1,900 | +0.03(+0.17%) |
May 21, 2020 | 17.63 | 17.63 | 17.38 | 17.38 | 2,545 | +0.12(+0.69%) |
May 20, 2020 | 16.90 | 17.38 | 16.90 | 17.26 | 4,617 | +0.44(+2.63%) |
May 19, 2020 | 16.95 | 17.17 | 16.71 | 16.82 | 22,250 | -0.05(-0.28%) |
May 18, 2020 | 16.66 | 17.31 | 16.66 | 16.86 | 12,364 | +0.54(+3.28%) |
May 15, 2020 | 15.88 | 16.41 | 15.88 | 16.33 | 6,209 | +0.20(+1.22%) |
May 14, 2020 | 16.22 | 16.36 | 16.13 | 16.13 | 4,724 | -0.04(-0.24%) |
May 13, 2020 | 16.95 | 16.95 | 16.07 | 16.17 | 7,102 | -1.03(-6.01%) |
May 12, 2020 | 17.42 | 17.43 | 17.20 | 17.20 | 7,258 | -0.33(-1.89%) |
May 11, 2020 | 17.80 | 17.80 | 17.26 | 17.53 | 5,217 | -0.24(-1.33%) |
May 08, 2020 | 17.36 | 17.87 | 17.36 | 17.77 | 3,421 | +0.47(+2.72%) |
May 07, 2020 | 17.27 | 17.41 | 16.79 | 17.30 | 33,530 | +0.22(+1.28%) |
May 06, 2020 | 17.30 | 17.35 | 16.79 | 17.08 | 19,188 | -0.27(-1.53%) |
May 05, 2020 | 16.97 | 17.78 | 16.97 | 17.35 | 9,294 | +0.08(+0.45%) |
May 04, 2020 | 16.79 | 17.27 | 16.79 | 17.27 | 4,055 | +0.48(+2.88%) |
May 01, 2020 | 17.01 | 17.24 | 16.37 | 16.79 | 9,630 | -0.91(-5.13%) |
Apr 30, 2020 | 17.43 | 18.45 | 17.05 | 17.69 | 151,825 | -0.06(-0.31%) |
Apr 29, 2020 | 17.40 | 18.22 | 17.40 | 17.75 | 12,409 | +0.07(+0.40%) |
Apr 28, 2020 | 17.55 | 17.77 | 16.76 | 17.68 | 42,556 | +0.82(+4.87%) |
Apr 27, 2020 | 16.98 | 17.30 | 16.38 | 16.86 | 23,132 | +0.06(+0.38%) |
Apr 24, 2020 | 17.30 | 17.33 | 16.54 | 16.79 | 10,296 | -0.21(-1.21%) |
Apr 23, 2020 | 17.65 | 17.99 | 16.57 | 17.00 | 8,339 | +0.17(+1.03%) |
Apr 22, 2020 | 17.11 | 17.49 | 16.47 | 16.82 | 17,532 | -0.06(-0.37%) |
Apr 21, 2020 | 17.80 | 17.80 | 16.45 | 16.89 | 35,025 | -1.39(-7.60%) |
Apr 20, 2020 | 18.02 | 18.34 | 18.02 | 18.28 | 9,164 | -0.22(-1.19%) |
Apr 17, 2020 | 18.75 | 18.78 | 18.02 | 18.50 | 7,381 | +0.44(+2.45%) |
Apr 16, 2020 | 18.47 | 18.84 | 18.04 | 18.06 | 4,614 | -0.53(-2.84%) |
Apr 15, 2020 | 18.66 | 19.13 | 18.06 | 18.58 | 2,586 | -0.26(-1.38%) |
Apr 14, 2020 | 18.72 | 19.19 | 18.62 | 18.84 | 4,636 | +0.32(+1.70%) |
Apr 13, 2020 | 18.38 | 18.78 | 18.03 | 18.53 | 7,355 | -0.25(-1.34%) |
Apr 09, 2020 | 18.56 | 19.29 | 18.56 | 18.78 | 4,181 | +0.41(+2.23%) |
Apr 08, 2020 | 18.24 | 18.37 | 17.98 | 18.37 | 5,347 | +0.41(+2.28%) |
Apr 07, 2020 | 18.18 | 18.71 | 17.65 | 17.96 | 7,475 | +0.25(+1.43%) |
Apr 06, 2020 | 17.36 | 17.77 | 17.36 | 17.71 | 7,732 | +0.88(+5.25%) |
Apr 03, 2020 | 16.54 | 17.01 | 16.26 | 16.82 | 11,753 | +0.35(+2.11%) |
Apr 02, 2020 | 15.81 | 16.70 | 15.57 | 16.48 | 4,214 | +0.62(+3.88%) |
Apr 01, 2020 | 16.29 | 16.29 | 15.67 | 15.86 | 4,626 | -1.06(-6.25%) |
Mar 31, 2020 | 16.67 | 17.20 | 16.54 | 16.92 | 9,070 | +0.25(+1.52%) |
Mar 30, 2020 | 16.82 | 16.99 | 16.38 | 16.67 | 5,587 | -0.22(-1.31%) |
Mar 27, 2020 | 16.82 | 17.01 | 16.19 | 16.89 | 16,980 | -0.60(-3.43%) |
Mar 26, 2020 | 16.26 | 17.65 | 16.26 | 17.49 | 8,658 | +2.02(+13.06%) |
Mar 25, 2020 | 13.64 | 16.15 | 13.19 | 15.47 | 10,490 | +1.96(+14.49%) |
Mar 24, 2020 | 13.60 | 13.67 | 13.29 | 13.51 | 9,701 | +0.82(+6.47%) |
Mar 23, 2020 | 13.16 | 13.38 | 12.69 | 12.69 | 6,340 | -0.85(-6.29%) |
Mar 20, 2020 | 13.79 | 14.55 | 13.42 | 13.54 | 18,564 | +0.16(+1.18%) |
Mar 19, 2020 | 12.69 | 13.98 | 12.69 | 13.38 | 7,789 | +0.35(+2.66%) |
Mar 18, 2020 | 14.77 | 15.32 | 12.78 | 13.04 | 25,330 | -2.37(-15.37%) |
Mar 17, 2020 | 15.78 | 16.58 | 15.25 | 15.40 | 9,309 | -0.35(-2.20%) |
Mar 16, 2020 | 16.32 | 17.11 | 15.62 | 15.75 | 11,258 | -2.53(-13.82%) |
Mar 13, 2020 | 18.37 | 19.32 | 18.09 | 18.28 | 41,437 | +0.69(+3.95%) |
Mar 12, 2020 | 19.89 | 20.41 | 17.58 | 17.58 | 26,117 | -3.19(-15.35%) |
Mar 11, 2020 | 21.72 | 21.81 | 20.68 | 20.77 | 17,274 | -1.33(-6.00%) |
Mar 10, 2020 | 22.54 | 22.76 | 21.69 | 22.10 | 11,406 | +0.16(+0.72%) |
Mar 09, 2020 | 24.56 | 24.56 | 21.62 | 21.94 | 12,649 | -3.63(-14.20%) |
Mar 06, 2020 | 25.98 | 25.98 | 25.44 | 25.57 | 6,906 | -0.98(-3.69%) |
Mar 05, 2020 | 26.86 | 26.89 | 26.54 | 26.55 | 7,446 | -0.66(-2.44%) |
Mar 04, 2020 | 26.82 | 27.27 | 26.82 | 27.21 | 15,314 | +0.35(+1.29%) |
Mar 03, 2020 | 27.30 | 27.86 | 26.83 | 26.86 | 13,025 | -0.28(-1.05%) |
Mar 02, 2020 | 26.67 | 27.77 | 26.67 | 27.15 | 18,162 | +0.57(+2.14%) |
Feb 28, 2020 | 26.83 | 26.90 | 26.17 | 26.58 | 70,741 | -0.95(-3.44%) |
Feb 27, 2020 | 27.90 | 28.09 | 26.94 | 27.53 | 27,999 | -0.63(-2.24%) |
Feb 26, 2020 | 28.82 | 29.14 | 27.94 | 28.16 | 4,244 | -0.47(-1.65%) |
Feb 25, 2020 | 28.91 | 29.23 | 28.61 | 28.63 | 5,544 | -0.13(-0.44%) |
Feb 24, 2020 | 29.01 | 29.01 | 28.50 | 28.76 | 70,214 | -1.17(-3.90%) |
Feb 21, 2020 | 30.30 | 30.30 | 29.77 | 29.92 | 7,064 | -0.47(-1.56%) |
Feb 20, 2020 | 30.46 | 30.62 | 30.33 | 30.40 | 16,065 | -0.06(-0.21%) |
Feb 19, 2020 | 30.33 | 30.59 | 30.33 | 30.46 | 1,093 | +0.13(+0.42%) |
Feb 18, 2020 | 30.15 | 30.44 | 30.15 | 30.33 | 2,531 | -0.09(-0.31%) |
Feb 14, 2020 | 30.27 | 30.67 | 30.27 | 30.43 | 34,943 | -0.25(-0.82%) |
Feb 13, 2020 | 30.27 | 30.84 | 30.08 | 30.68 | 48,905 | +0.44(+1.46%) |
Feb 12, 2020 | 29.86 | 30.30 | 29.61 | 30.24 | 5,287 | +0.35(+1.16%) |
Feb 11, 2020 | 29.77 | 29.97 | 29.73 | 29.89 | 57,069 | +0.16(+0.53%) |
Feb 10, 2020 | 29.75 | 29.97 | 29.65 | 29.73 | 1,255 | -0.22(-0.74%) |
Feb 07, 2020 | 29.70 | 30.21 | 29.70 | 29.96 | 2,661 | -0.38(-1.25%) |
Feb 06, 2020 | 30.18 | 30.49 | 30.18 | 30.33 | 21,913 | -0.16(-0.52%) |
Feb 05, 2020 | 30.62 | 30.81 | 30.30 | 30.49 | 22,685 | +0.32(+1.05%) |
Feb 04, 2020 | 29.99 | 30.40 | 29.99 | 30.18 | 71,381 | +0.50(+1.70%) |
Feb 03, 2020 | 29.64 | 29.73 | 29.23 | 29.67 | 17,928 | +0.03(+0.11%) |
Jan 31, 2020 | 29.80 | 29.80 | 29.48 | 29.64 | 5,512 | -0.13(-0.42%) |
Jan 30, 2020 | 29.39 | 29.96 | 29.39 | 29.77 | 4,722 | -0.13(-0.42%) |
Jan 29, 2020 | 29.99 | 29.99 | 29.80 | 29.89 | 1,228 | +0.00(+0.00%) |
Jan 28, 2020 | 29.80 | 30.08 | 29.80 | 29.89 | 2,417 | +0.00(+0.00%) |
Jan 27, 2020 | 29.84 | 30.13 | 29.73 | 29.89 | 3,514 | -0.47(-1.56%) |
Jan 24, 2020 | 30.71 | 30.71 | 30.30 | 30.37 | 3,326 | -0.51(-1.64%) |
Jan 23, 2020 | 30.68 | 31.00 | 30.46 | 30.87 | 67,261 | +0.22(+0.72%) |
Jan 22, 2020 | 30.71 | 30.74 | 30.65 | 30.65 | 1,825 | -0.06(-0.21%) |
Jan 21, 2020 | 30.74 | 31.03 | 30.40 | 30.71 | 6,212 | -0.28(-0.92%) |
Jan 17, 2020 | 30.84 | 31.10 | 30.80 | 31.00 | 5,765 | +0.00(+0.00%) |
Jan 16, 2020 | 31.19 | 31.19 | 30.78 | 31.00 | 11,707 | -0.19(-0.61%) |
Jan 15, 2020 | 30.93 | 31.31 | 30.62 | 31.19 | 5,355 | +0.16(+0.51%) |
Jan 14, 2020 | 31.50 | 31.50 | 31.00 | 31.03 | 45,996 | -0.50(-1.60%) |
Jan 13, 2020 | 31.57 | 31.57 | 31.44 | 31.53 | 2,816 | +0.03(+0.10%) |
Jan 10, 2020 | 31.25 | 31.50 | 31.25 | 31.50 | 887 | -0.06(-0.20%) |
Jan 09, 2020 | 31.63 | 31.69 | 31.41 | 31.57 | 8,179 | -0.06(-0.20%) |
Jan 08, 2020 | 31.38 | 31.66 | 31.25 | 31.63 | 72,242 | +0.13(+0.40%) |
Jan 07, 2020 | 31.41 | 31.75 | 31.41 | 31.50 | 59,476 | -0.19(-0.60%) |
Jan 06, 2020 | 31.00 | 31.77 | 31.00 | 31.69 | 7,520 | +0.44(+1.41%) |
Jan 03, 2020 | 31.38 | 31.44 | 30.93 | 31.25 | 8,426 | +0.00(+0.00%) |
Jan 02, 2020 | 31.38 | 31.44 | 31.06 | 31.25 | 16,764 | +0.16(+0.51%) |
Dec 31, 2019 | 31.14 | 31.17 | 31.00 | 31.09 | 3,358 | +0.00(+0.00%) |
Dec 30, 2019 | 31.31 | 31.31 | 31.09 | 31.09 | 5,015 | +0.27(+0.88%) |
Dec 27, 2019 | 31.13 | 31.16 | 30.65 | 30.82 | 8,295 | -0.22(-0.70%) |
Dec 26, 2019 | 31.01 | 31.10 | 30.76 | 31.04 | 10,027 | +0.06(+0.20%) |
Dec 24, 2019 | 30.66 | 31.04 | 30.45 | 30.98 | 2,829 | -0.06(-0.20%) |
Dec 23, 2019 | 30.57 | 31.04 | 30.54 | 31.04 | 11,127 | +0.50(+1.63%) |
Dec 20, 2019 | 30.70 | 30.79 | 30.20 | 30.54 | 11,061 | -0.16(-0.51%) |
Dec 19, 2019 | 29.86 | 30.79 | 29.82 | 30.70 | 10,535 | +0.31(+1.02%) |
Dec 18, 2019 | 30.10 | 30.54 | 29.67 | 30.38 | 11,666 | +0.09(+0.31%) |
Dec 17, 2019 | 29.82 | 30.29 | 29.82 | 30.29 | 23,643 | +0.28(+0.93%) |
Dec 16, 2019 | 29.64 | 30.14 | 29.64 | 30.01 | 10,458 | +0.34(+1.15%) |
Dec 13, 2019 | 29.45 | 29.70 | 29.45 | 29.67 | 10,032 | +0.12(+0.42%) |
Dec 12, 2019 | 29.08 | 29.58 | 29.08 | 29.55 | 6,810 | +0.34(+1.17%) |
Dec 11, 2019 | 28.89 | 29.20 | 28.89 | 29.20 | 9,573 | +0.34(+1.19%) |
Dec 10, 2019 | 29.30 | 29.30 | 28.49 | 28.86 | 5,038 | -0.12(-0.43%) |
Dec 09, 2019 | 28.95 | 29.20 | 28.95 | 28.99 | 1,823 | -0.19(-0.64%) |
Dec 06, 2019 | 28.92 | 29.23 | 28.83 | 29.17 | 48,038 | +0.56(+1.96%) |
Dec 05, 2019 | 28.64 | 28.64 | 28.27 | 28.61 | 6,701 | +0.28(+0.99%) |
Dec 04, 2019 | 27.99 | 28.33 | 27.90 | 28.33 | 7,956 | +0.75(+2.71%) |
Dec 03, 2019 | 27.83 | 27.99 | 27.31 | 27.59 | 24,457 | -0.06(-0.22%) |
Dec 02, 2019 | 27.65 | 28.05 | 27.63 | 27.65 | 6,886 | -0.06(-0.22%) |
Nov 29, 2019 | 27.77 | 27.77 | 27.62 | 27.71 | 5,755 | +0.16(+0.56%) |
Nov 27, 2019 | 27.99 | 27.99 | 27.40 | 27.55 | 17,620 | -0.23(-0.84%) |
Nov 26, 2019 | 28.46 | 28.46 | 27.71 | 27.79 | 4,750 | -0.51(-1.81%) |
Nov 25, 2019 | 28.77 | 28.89 | 27.99 | 28.30 | 28,343 | -0.12(-0.44%) |
Nov 22, 2019 | 28.43 | 28.61 | 28.30 | 28.43 | 2,797 | +0.19(+0.66%) |
Nov 21, 2019 | 28.15 | 28.49 | 28.15 | 28.24 | 15,762 | -0.09(-0.33%) |
Nov 20, 2019 | 28.61 | 28.71 | 28.33 | 28.33 | 5,237 | -0.37(-1.30%) |
Nov 19, 2019 | 28.80 | 28.89 | 28.61 | 28.71 | 2,667 | -0.22(-0.75%) |
Nov 18, 2019 | 29.08 | 29.08 | 28.82 | 28.92 | 5,417 | -0.05(-0.16%) |
Nov 15, 2019 | 28.92 | 29.05 | 28.92 | 28.97 | 45,916 | +0.20(+0.70%) |
Nov 14, 2019 | 28.83 | 29.08 | 28.74 | 28.77 | 1,466 | +0.00(+0.00%) |
Nov 13, 2019 | 29.33 | 29.33 | 28.61 | 28.77 | 63,590 | -0.72(-2.43%) |
Nov 12, 2019 | 30.01 | 30.20 | 29.30 | 29.48 | 45,617 | -0.81(-2.67%) |
Nov 11, 2019 | 30.15 | 30.29 | 30.05 | 30.29 | 3,602 | -0.16(-0.51%) |
Nov 08, 2019 | 30.63 | 30.63 | 30.01 | 30.45 | 4,276 | -0.47(-1.51%) |
Nov 07, 2019 | 30.48 | 30.91 | 30.38 | 30.91 | 11,033 | +0.44(+1.43%) |
Nov 06, 2019 | 30.88 | 30.98 | 30.35 | 30.48 | 1,364 | -0.16(-0.51%) |
Nov 05, 2019 | 30.32 | 30.63 | 30.32 | 30.63 | 5,780 | -0.03(-0.10%) |
Nov 04, 2019 | 30.94 | 31.01 | 30.38 | 30.66 | 14,635 | +0.28(+0.92%) |