Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.98 | 34.12 | 33.94 | 33.97 | 14,850 | -0.16(-0.47%) |
Nov 27, 2020 | 33.88 | 34.13 | 33.88 | 34.13 | 8,140 | +0.47(+1.39%) |
Nov 25, 2020 | 33.82 | 33.82 | 33.54 | 33.66 | 12,563 | -0.46(-1.34%) |
Nov 24, 2020 | 34.14 | 34.18 | 33.87 | 34.12 | 13,201 | -0.11(-0.32%) |
Nov 23, 2020 | 34.46 | 34.59 | 34.20 | 34.23 | 29,678 | -0.09(-0.26%) |
Nov 20, 2020 | 33.99 | 34.40 | 33.85 | 34.32 | 18,492 | +0.41(+1.20%) |
Nov 19, 2020 | 33.58 | 33.91 | 33.58 | 33.91 | 12,083 | +0.45(+1.34%) |
Nov 18, 2020 | 33.37 | 33.58 | 33.36 | 33.46 | 38,818 | -0.19(-0.56%) |
Nov 17, 2020 | 33.74 | 33.81 | 33.56 | 33.65 | 11,949 | -0.24(-0.71%) |
Nov 16, 2020 | 33.80 | 34.02 | 33.80 | 33.89 | 12,272 | +0.24(+0.72%) |
Nov 13, 2020 | 33.48 | 33.77 | 33.23 | 33.65 | 82,514 | +0.61(+1.84%) |
Nov 12, 2020 | 32.84 | 33.21 | 32.84 | 33.04 | 24,408 | +0.31(+0.94%) |
Nov 11, 2020 | 32.68 | 32.83 | 32.42 | 32.73 | 22,161 | -0.33(-0.99%) |
Nov 10, 2020 | 33.66 | 33.66 | 32.88 | 33.06 | 16,033 | -0.77(-2.26%) |
Nov 09, 2020 | 34.33 | 34.50 | 33.83 | 33.83 | 21,605 | -0.20(-0.58%) |
Nov 06, 2020 | 34.07 | 34.18 | 33.99 | 34.03 | 33,870 | -0.20(-0.58%) |
Nov 05, 2020 | 33.99 | 34.28 | 33.92 | 34.23 | 28,760 | +0.95(+2.84%) |
Nov 04, 2020 | 33.26 | 33.53 | 33.11 | 33.28 | 39,406 | +0.84(+2.58%) |
Nov 03, 2020 | 32.64 | 32.99 | 32.20 | 32.45 | 33,265 | +0.26(+0.80%) |
Nov 02, 2020 | 32.34 | 32.47 | 32.16 | 32.19 | 14,658 | +0.15(+0.47%) |
Oct 30, 2020 | 32.26 | 32.40 | 31.91 | 32.04 | 52,765 | -0.43(-1.32%) |
Oct 29, 2020 | 32.33 | 32.52 | 32.33 | 32.47 | 14,162 | +0.26(+0.80%) |
Oct 28, 2020 | 32.25 | 32.40 | 32.19 | 32.21 | 24,351 | -0.49(-1.49%) |
Oct 27, 2020 | 32.65 | 32.83 | 32.65 | 32.69 | 36,050 | +0.16(+0.49%) |
Oct 26, 2020 | 32.72 | 32.76 | 32.49 | 32.54 | 43,140 | -0.47(-1.42%) |
Oct 23, 2020 | 33.26 | 33.26 | 32.93 | 33.00 | 16,985 | -0.47(-1.40%) |
Oct 22, 2020 | 33.58 | 33.58 | 33.34 | 33.47 | 22,741 | +0.08(+0.24%) |
Oct 21, 2020 | 33.68 | 33.68 | 33.27 | 33.39 | 16,377 | +0.08(+0.24%) |
Oct 20, 2020 | 33.18 | 33.47 | 33.18 | 33.31 | 15,554 | +0.34(+1.03%) |
Oct 19, 2020 | 33.65 | 33.66 | 32.93 | 32.97 | 39,756 | -0.63(-1.88%) |
Oct 16, 2020 | 33.79 | 33.79 | 33.54 | 33.61 | 20,101 | +0.07(+0.21%) |
Oct 15, 2020 | 33.28 | 33.54 | 33.24 | 33.54 | 17,058 | -0.31(-0.93%) |
Oct 14, 2020 | 33.86 | 34.13 | 33.76 | 33.85 | 18,254 | -0.15(-0.43%) |
Oct 13, 2020 | 34.05 | 34.15 | 33.87 | 34.00 | 11,655 | -0.13(-0.38%) |
Oct 12, 2020 | 33.98 | 34.15 | 33.94 | 34.13 | 39,070 | +0.55(+1.64%) |
Oct 09, 2020 | 33.26 | 33.80 | 33.14 | 33.58 | 32,262 | +0.40(+1.22%) |
Oct 08, 2020 | 32.95 | 33.22 | 32.95 | 33.17 | 17,176 | +0.11(+0.32%) |
Oct 07, 2020 | 33.13 | 33.18 | 32.98 | 33.07 | 21,054 | +0.22(+0.68%) |
Oct 06, 2020 | 32.98 | 33.22 | 32.84 | 32.84 | 22,174 | +0.11(+0.33%) |
Oct 05, 2020 | 32.59 | 32.74 | 32.54 | 32.73 | 14,464 | +0.46(+1.42%) |
Oct 02, 2020 | 32.30 | 32.53 | 32.09 | 32.28 | 39,498 | -0.30(-0.92%) |
Oct 01, 2020 | 32.65 | 32.65 | 32.23 | 32.58 | 49,000 | +0.45(+1.39%) |
Sep 30, 2020 | 32.07 | 32.23 | 31.96 | 32.13 | 321,054 | -0.02(-0.06%) |
Sep 29, 2020 | 32.26 | 32.26 | 31.94 | 32.15 | 22,459 | -0.02(-0.06%) |
Sep 28, 2020 | 32.32 | 32.32 | 31.95 | 32.17 | 28,688 | +0.38(+1.21%) |
Sep 25, 2020 | 31.82 | 31.87 | 31.54 | 31.78 | 18,291 | -0.07(-0.21%) |
Sep 24, 2020 | 32.07 | 32.09 | 31.64 | 31.85 | 16,527 | -0.29(-0.89%) |
Sep 23, 2020 | 32.42 | 32.68 | 32.12 | 32.14 | 35,299 | -0.16(-0.50%) |
Sep 22, 2020 | 32.36 | 32.58 | 32.04 | 32.30 | 16,234 | -0.13(-0.39%) |
Sep 21, 2020 | 32.61 | 32.78 | 32.09 | 32.43 | 35,229 | -0.72(-2.16%) |
Sep 18, 2020 | 33.43 | 33.43 | 33.11 | 33.14 | 14,673 | +0.01(+0.03%) |
Sep 17, 2020 | 33.31 | 33.31 | 32.84 | 33.13 | 40,967 | -1.00(-2.92%) |
Sep 16, 2020 | 34.28 | 34.28 | 33.94 | 34.13 | 43,161 | +0.49(+1.45%) |
Sep 15, 2020 | 33.58 | 33.94 | 33.48 | 33.64 | 67,230 | +0.29(+0.87%) |
Sep 14, 2020 | 33.64 | 33.70 | 33.29 | 33.35 | 23,034 | +0.19(+0.57%) |
Sep 11, 2020 | 33.40 | 33.40 | 33.11 | 33.16 | 18,693 | +0.32(+0.97%) |
Sep 10, 2020 | 33.38 | 33.46 | 32.84 | 32.84 | 33,708 | -0.37(-1.11%) |
Sep 09, 2020 | 32.98 | 33.32 | 32.84 | 33.21 | 30,936 | +0.38(+1.15%) |
Sep 08, 2020 | 33.88 | 33.88 | 32.53 | 32.83 | 33,496 | -1.19(-3.51%) |
Sep 04, 2020 | 33.71 | 34.18 | 33.19 | 34.03 | 44,222 | +0.62(+1.85%) |
Sep 03, 2020 | 34.59 | 34.59 | 33.33 | 33.41 | 68,919 | -1.36(-3.92%) |
Sep 02, 2020 | 35.12 | 35.22 | 34.61 | 34.77 | 115,513 | +0.00(+0.00%) |
Sep 01, 2020 | 34.55 | 35.01 | 34.37 | 34.77 | 89,452 | +0.62(+1.81%) |
Aug 31, 2020 | 34.44 | 34.44 | 34.03 | 34.16 | 99,288 | -0.17(-0.49%) |
Aug 28, 2020 | 34.28 | 34.67 | 33.99 | 34.33 | 68,343 | +0.50(+1.47%) |
Aug 27, 2020 | 33.97 | 34.30 | 33.72 | 33.83 | 61,619 | +0.40(+1.19%) |
Aug 26, 2020 | 33.34 | 33.55 | 33.27 | 33.43 | 86,281 | +0.37(+1.11%) |
Aug 25, 2020 | 35.75 | 35.75 | 32.25 | 33.06 | 138,326 | -0.07(-0.21%) |
Aug 24, 2020 | 33.21 | 33.22 | 32.83 | 33.13 | 14,097 | +0.48(+1.46%) |
Aug 21, 2020 | 32.29 | 32.66 | 31.99 | 32.66 | 8,542 | +0.54(+1.67%) |
Aug 20, 2020 | 32.14 | 32.25 | 31.92 | 32.12 | 4,330 | -0.19(-0.58%) |
Aug 19, 2020 | 32.76 | 32.76 | 32.24 | 32.30 | 7,561 | +0.14(+0.43%) |
Aug 18, 2020 | 32.47 | 32.47 | 32.06 | 32.17 | 5,012 | +0.39(+1.22%) |
Aug 17, 2020 | 31.95 | 31.98 | 31.55 | 31.78 | 5,777 | +0.34(+1.09%) |
Aug 14, 2020 | 30.97 | 31.57 | 30.97 | 31.44 | 6,733 | +0.38(+1.22%) |
Aug 13, 2020 | 31.31 | 31.31 | 31.03 | 31.06 | 5,729 | -0.10(-0.34%) |
Aug 12, 2020 | 30.94 | 31.26 | 30.85 | 31.16 | 5,616 | +0.09(+0.29%) |
Aug 11, 2020 | 31.64 | 31.64 | 31.03 | 31.07 | 10,433 | -0.39(-1.23%) |
Aug 10, 2020 | 31.29 | 31.64 | 31.18 | 31.46 | 7,738 | -0.03(-0.09%) |
Aug 07, 2020 | 31.81 | 32.23 | 31.30 | 31.49 | 91,359 | -0.45(-1.40%) |
Aug 06, 2020 | 31.84 | 32.10 | 31.84 | 31.94 | 3,722 | +0.10(+0.31%) |
Aug 05, 2020 | 31.84 | 32.05 | 31.84 | 31.84 | 5,470 | +0.04(+0.13%) |
Aug 04, 2020 | 31.59 | 32.00 | 31.59 | 31.80 | 14,832 | +0.67(+2.14%) |
Aug 03, 2020 | 30.88 | 31.32 | 30.88 | 31.13 | 7,433 | +0.66(+2.15%) |
Jul 31, 2020 | 30.89 | 30.89 | 30.25 | 30.48 | 5,628 | -0.06(-0.21%) |
Jul 30, 2020 | 30.73 | 31.01 | 30.53 | 30.54 | 7,988 | -0.06(-0.20%) |
Jul 29, 2020 | 30.71 | 30.98 | 30.49 | 30.60 | 10,242 | +0.40(+1.33%) |
Jul 28, 2020 | 30.56 | 30.75 | 30.10 | 30.20 | 5,980 | -0.30(-0.98%) |
Jul 27, 2020 | 30.72 | 30.97 | 30.35 | 30.50 | 16,281 | +0.16(+0.54%) |
Jul 24, 2020 | 30.42 | 30.45 | 30.22 | 30.33 | 7,336 | -0.64(-2.06%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.97 | 30.97 | 2,681 | +0.06(+0.21%) |
Jul 22, 2020 | 31.28 | 31.34 | 30.75 | 30.90 | 7,129 | -0.49(-1.55%) |
Jul 21, 2020 | 31.30 | 31.60 | 31.12 | 31.39 | 12,801 | +1.00(+3.29%) |
Jul 20, 2020 | 30.35 | 30.76 | 30.09 | 30.39 | 46,571 | +0.18(+0.61%) |
Jul 17, 2020 | 30.52 | 30.55 | 29.94 | 30.21 | 3,316 | +0.16(+0.53%) |
Jul 16, 2020 | 30.10 | 30.10 | 29.88 | 30.05 | 1,495 | -0.63(-2.04%) |
Jul 15, 2020 | 30.58 | 30.90 | 30.58 | 30.68 | 1,376 | -0.07(-0.23%) |
Jul 14, 2020 | 30.62 | 30.74 | 29.85 | 30.74 | 2,631 | -0.60(-1.90%) |
Jul 13, 2020 | 31.48 | 31.59 | 31.17 | 31.34 | 4,734 | +0.26(+0.85%) |
Jul 10, 2020 | 31.17 | 31.19 | 30.88 | 31.08 | 3,115 | -0.12(-0.40%) |
Jul 09, 2020 | 31.05 | 31.22 | 30.88 | 31.20 | 5,311 | +0.47(+1.52%) |
Jul 08, 2020 | 30.63 | 30.87 | 30.31 | 30.73 | 5,664 | +0.89(+2.97%) |
Jul 07, 2020 | 30.19 | 30.19 | 29.85 | 29.85 | 5,702 | -0.52(-1.71%) |
Jul 06, 2020 | 30.07 | 30.37 | 29.94 | 30.37 | 3,348 | +1.24(+4.27%) |
Jul 02, 2020 | 28.85 | 29.36 | 28.85 | 29.12 | 2,613 | +0.52(+1.81%) |
Jul 01, 2020 | 28.45 | 28.61 | 28.45 | 28.61 | 1,657 | +0.34(+1.20%) |
Jun 30, 2020 | 28.27 | 28.27 | 28.27 | 28.27 | 810 | -0.05(-0.18%) |
Jun 29, 2020 | 28.60 | 28.60 | 28.12 | 28.32 | 4,994 | -0.04(-0.14%) |
Jun 26, 2020 | 28.69 | 28.69 | 28.14 | 28.36 | 3,115 | -0.52(-1.79%) |
Jun 25, 2020 | 28.51 | 28.92 | 28.51 | 28.87 | 1,334 | +0.07(+0.24%) |
Jun 24, 2020 | 28.89 | 29.06 | 28.70 | 28.80 | 5,357 | +0.07(+0.26%) |
Jun 23, 2020 | 28.63 | 28.73 | 28.61 | 28.73 | 608 | +0.22(+0.77%) |
Jun 22, 2020 | 28.49 | 28.62 | 28.33 | 28.51 | 1,895 | +0.38(+1.34%) |
Jun 19, 2020 | 28.32 | 28.32 | 28.13 | 28.13 | 2,110 | +0.08(+0.29%) |
Jun 18, 2020 | 28.10 | 28.20 | 28.05 | 28.05 | 3,202 | -0.13(-0.47%) |
Jun 17, 2020 | 28.49 | 28.49 | 28.08 | 28.18 | 2,371 | +0.04(+0.14%) |
Jun 16, 2020 | 28.77 | 28.77 | 28.02 | 28.15 | 4,457 | +0.50(+1.80%) |
Jun 15, 2020 | 27.57 | 27.65 | 27.51 | 27.65 | 1,993 | +0.14(+0.50%) |
Jun 12, 2020 | 27.58 | 27.59 | 27.35 | 27.51 | 1,005 | +0.61(+2.28%) |
Jun 11, 2020 | 27.20 | 27.20 | 26.90 | 26.90 | 1,028 | -0.95(-3.42%) |
Jun 10, 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 233 | +0.34(+1.25%) |
Jun 09, 2020 | 27.64 | 27.64 | 27.21 | 27.51 | 86,506 | -0.40(-1.43%) |
Jun 08, 2020 | 27.76 | 28.05 | 27.67 | 27.91 | 1,795 | +0.08(+0.27%) |
Jun 05, 2020 | 28.07 | 28.43 | 27.77 | 27.83 | 3,822 | -0.19(-0.67%) |
Jun 04, 2020 | 28.20 | 28.38 | 28.02 | 28.02 | 2,557 | -0.09(-0.34%) |
Jun 03, 2020 | 28.33 | 28.33 | 28.02 | 28.11 | 1,516 | +0.62(+2.26%) |
Jun 02, 2020 | 27.37 | 27.62 | 27.33 | 27.49 | 2,792 | +0.16(+0.60%) |
Jun 01, 2020 | 27.00 | 27.33 | 27.00 | 27.33 | 355 | +0.72(+2.71%) |
May 29, 2020 | 26.29 | 26.63 | 26.25 | 26.61 | 2,011 | +0.74(+2.86%) |
May 28, 2020 | 25.72 | 26.07 | 25.71 | 25.87 | 10,996 | +0.31(+1.21%) |
May 27, 2020 | 25.97 | 26.00 | 25.50 | 25.56 | 2,409 | -0.39(-1.51%) |
May 26, 2020 | 25.91 | 26.44 | 25.55 | 25.95 | 8,876 | +1.07(+4.29%) |
May 22, 2020 | 24.91 | 24.91 | 24.88 | 24.88 | 704 | -0.24(-0.95%) |
May 21, 2020 | 25.21 | 25.28 | 25.12 | 25.12 | 283,029 | -0.44(-1.73%) |
May 20, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 38 | +0.56(+2.24%) |
May 19, 2020 | 24.88 | 25.00 | 24.88 | 25.00 | 508 | -0.17(-0.67%) |
May 18, 2020 | 24.94 | 25.17 | 24.94 | 25.17 | 248 | +0.77(+3.14%) |
May 15, 2020 | 24.25 | 24.41 | 24.25 | 24.41 | 402 | +0.06(+0.24%) |
May 14, 2020 | 24.12 | 24.35 | 24.08 | 24.35 | 23,494 | -0.08(-0.33%) |
May 13, 2020 | 24.59 | 24.61 | 24.43 | 24.43 | 722 | +0.18(+0.76%) |
May 12, 2020 | 24.32 | 24.32 | 24.25 | 24.25 | 178 | +0.01(+0.06%) |
May 11, 2020 | 24.05 | 24.95 | 23.85 | 24.23 | 9,687 | -0.02(-0.09%) |
May 08, 2020 | 24.18 | 24.26 | 24.09 | 24.25 | 6,840 | +0.75(+3.20%) |
May 07, 2020 | 23.62 | 24.50 | 23.24 | 23.50 | 36,684 | +0.19(+0.81%) |
May 06, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 5 | +0.09(+0.40%) |
May 05, 2020 | 23.36 | 23.36 | 23.22 | 23.22 | 478 | +0.07(+0.29%) |
May 04, 2020 | 23.18 | 23.38 | 23.15 | 23.15 | 504 | +0.28(+1.21%) |
May 01, 2020 | 23.33 | 23.35 | 22.88 | 22.88 | 2,212 | -0.35(-1.50%) |
Apr 30, 2020 | 23.81 | 24.08 | 23.20 | 23.22 | 1,721 | -0.56(-2.35%) |
Apr 29, 2020 | 23.92 | 23.95 | 23.74 | 23.78 | 1,854 | +0.50(+2.16%) |
Apr 28, 2020 | 23.43 | 23.84 | 23.28 | 23.28 | 6,325 | -0.03(-0.14%) |
Apr 27, 2020 | 23.57 | 23.57 | 23.31 | 23.31 | 1,200 | +0.13(+0.57%) |
Apr 24, 2020 | 22.99 | 23.18 | 22.97 | 23.18 | 3,017 | +0.38(+1.68%) |
Apr 23, 2020 | 23.17 | 23.17 | 22.65 | 22.80 | 1,581 | -0.36(-1.56%) |
Apr 22, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 30 | +0.53(+2.36%) |
Apr 21, 2020 | 22.47 | 22.63 | 22.47 | 22.63 | 517 | +0.13(+0.56%) |
Apr 20, 2020 | 22.87 | 22.93 | 22.48 | 22.50 | 2,686 | -0.28(-1.22%) |
Apr 17, 2020 | 22.80 | 22.80 | 22.73 | 22.78 | 402 | +0.31(+1.39%) |
Apr 16, 2020 | 22.47 | 22.47 | 22.47 | 22.47 | 664 | +0.42(+1.90%) |
Apr 15, 2020 | 22.39 | 22.41 | 21.89 | 22.05 | 1,890 | -0.54(-2.37%) |
Apr 14, 2020 | 22.48 | 22.58 | 22.48 | 22.58 | 1,251 | +0.47(+2.11%) |
Apr 13, 2020 | 22.24 | 22.26 | 22.12 | 22.12 | 882 | -0.36(-1.61%) |
Apr 09, 2020 | 22.58 | 22.58 | 22.48 | 22.48 | 603 | +0.39(+1.76%) |
Apr 08, 2020 | 22.04 | 23.24 | 22.04 | 22.09 | 7,562 | +0.37(+1.69%) |
Apr 07, 2020 | 22.10 | 22.10 | 21.68 | 21.72 | 4,804 | -0.10(-0.44%) |
Apr 06, 2020 | 21.46 | 21.94 | 21.25 | 21.82 | 47,635 | +1.19(+5.76%) |
Apr 03, 2020 | 20.71 | 20.72 | 20.63 | 20.63 | 502 | -0.20(-0.97%) |
Apr 02, 2020 | 20.68 | 21.86 | 20.41 | 20.83 | 30,688 | -0.03(-0.13%) |
Apr 01, 2020 | 21.12 | 21.12 | 20.86 | 20.86 | 186 | -0.39(-1.83%) |
Mar 31, 2020 | 21.03 | 21.24 | 21.03 | 21.24 | 515 | +0.08(+0.36%) |
Mar 30, 2020 | 20.89 | 22.15 | 20.50 | 21.17 | 26,340 | +0.07(+0.33%) |
Mar 27, 2020 | 21.28 | 21.92 | 21.06 | 21.10 | 6,337 | -0.72(-3.31%) |
Mar 26, 2020 | 21.67 | 21.82 | 21.67 | 21.82 | 3,393 | +1.01(+4.87%) |
Mar 25, 2020 | 20.23 | 20.84 | 20.23 | 20.81 | 1,808 | +0.60(+2.98%) |
Mar 24, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 110 | +0.50(+2.55%) |
Mar 23, 2020 | 19.56 | 19.70 | 19.56 | 19.70 | 128 | +0.02(+0.10%) |
Mar 20, 2020 | 19.52 | 20.35 | 19.49 | 19.68 | 48,785 | +0.61(+3.21%) |
Mar 19, 2020 | 19.15 | 19.15 | 19.03 | 19.07 | 46,203 | -0.02(-0.08%) |
Mar 18, 2020 | 19.05 | 19.09 | 19.05 | 19.09 | 301 | -1.51(-7.32%) |
Mar 17, 2020 | 20.25 | 21.00 | 19.29 | 20.60 | 3,325 | +0.67(+3.35%) |
Mar 16, 2020 | 19.93 | 19.93 | 19.93 | 19.93 | 229 | -2.48(-11.08%) |
Mar 13, 2020 | 23.24 | 23.24 | 21.47 | 22.41 | 201 | +0.97(+4.50%) |
Mar 12, 2020 | 21.15 | 21.68 | 20.25 | 21.44 | 1,442 | -1.32(-5.81%) |
Mar 11, 2020 | 23.49 | 23.49 | 22.67 | 22.77 | 789 | -0.89(-3.76%) |
Mar 10, 2020 | 23.63 | 23.65 | 23.26 | 23.65 | 855 | +0.64(+2.76%) |
Mar 09, 2020 | 22.99 | 23.57 | 22.99 | 23.02 | 321 | -1.60(-6.48%) |
Mar 06, 2020 | 24.40 | 24.62 | 24.40 | 24.62 | 2,414 | -0.23(-0.93%) |
Mar 05, 2020 | 24.77 | 25.04 | 24.61 | 24.85 | 1,169 | -0.57(-2.26%) |
Mar 04, 2020 | 24.84 | 25.50 | 24.84 | 25.42 | 814 | +0.68(+2.75%) |
Mar 03, 2020 | 25.44 | 25.47 | 24.70 | 24.74 | 4,441 | -0.18(-0.70%) |
Mar 02, 2020 | 24.66 | 25.15 | 24.49 | 24.92 | 3,742 | +0.76(+3.14%) |
Feb 28, 2020 | 23.90 | 24.16 | 23.90 | 24.16 | 804 | -0.33(-1.34%) |
Feb 27, 2020 | 24.33 | 24.49 | 24.31 | 24.49 | 4,961 | -0.30(-1.21%) |
Feb 26, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 51 | +0.39(+1.59%) |
Feb 25, 2020 | 24.75 | 24.77 | 24.40 | 24.40 | 4,389 | -0.58(-2.31%) |
Feb 24, 2020 | 24.86 | 25.09 | 24.75 | 24.97 | 2,209 | -0.61(-2.37%) |
Feb 21, 2020 | 25.55 | 25.70 | 25.55 | 25.58 | 4,224 | +0.03(+0.12%) |
Feb 20, 2020 | 25.59 | 25.59 | 25.45 | 25.55 | 112,608 | -0.10(-0.39%) |
Feb 19, 2020 | 25.81 | 25.81 | 25.65 | 25.65 | 626 | +0.11(+0.43%) |
Feb 18, 2020 | 25.65 | 25.65 | 25.54 | 25.54 | 540 | -0.07(-0.27%) |
Feb 14, 2020 | 25.51 | 25.61 | 25.51 | 25.61 | 502 | +0.10(+0.39%) |
Feb 13, 2020 | 25.55 | 25.72 | 25.43 | 25.51 | 1,454 | -0.04(-0.16%) |
Feb 12, 2020 | 25.76 | 25.76 | 25.55 | 25.55 | 1,091 | +0.23(+0.90%) |
Feb 11, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 334 | +0.28(+1.12%) |
Feb 10, 2020 | 26.34 | 26.34 | 25.04 | 25.04 | 425 | +0.01(+0.03%) |
Feb 07, 2020 | 24.88 | 25.03 | 24.88 | 25.03 | 301 | -0.30(-1.18%) |
Feb 06, 2020 | 25.45 | 25.45 | 25.33 | 25.33 | 801 | -0.16(-0.62%) |
Feb 05, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 6 | +0.30(+1.18%) |
Feb 04, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 413 | +0.85(+3.47%) |
Feb 03, 2020 | 24.29 | 24.35 | 24.29 | 24.35 | 648 | +0.00(+0.02%) |
Jan 31, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 100 | -0.39(-1.59%) |
Jan 30, 2020 | 24.54 | 24.74 | 24.54 | 24.73 | 1,114 | -0.13(-0.52%) |
Jan 29, 2020 | 24.95 | 24.95 | 24.86 | 24.86 | 436 | +0.18(+0.72%) |
Jan 28, 2020 | 24.68 | 24.69 | 24.68 | 24.68 | 751 | +0.04(+0.16%) |
Jan 27, 2020 | 24.44 | 24.92 | 24.44 | 24.64 | 1,232 | -0.59(-2.32%) |
Jan 24, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 502 | -0.05(-0.20%) |
Jan 23, 2020 | 25.32 | 25.46 | 25.28 | 25.28 | 967 | +0.05(+0.20%) |
Jan 22, 2020 | 25.29 | 25.33 | 25.13 | 25.23 | 1,441 | -0.07(-0.27%) |
Jan 21, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 309 | -0.18(-0.72%) |
Jan 17, 2020 | 25.48 | 25.48 | 25.48 | 25.48 | 100 | +0.17(+0.69%) |
Jan 16, 2020 | 25.50 | 25.50 | 25.31 | 25.31 | 523 | +0.03(+0.14%) |
Jan 15, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 48 | +0.19(+0.75%) |
Jan 14, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 7 | +0.19(+0.75%) |
Jan 13, 2020 | 24.64 | 24.90 | 24.64 | 24.90 | 326 | +0.30(+1.24%) |
Jan 10, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 301 | +0.08(+0.32%) |
Jan 09, 2020 | 24.66 | 24.66 | 24.52 | 24.52 | 480 | +0.12(+0.49%) |
Jan 08, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 216 | +0.05(+0.20%) |
Jan 07, 2020 | 24.06 | 24.45 | 24.06 | 24.35 | 502 | +0.09(+0.39%) |
Jan 06, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 143 | -0.05(-0.23%) |
Jan 03, 2020 | 24.48 | 24.48 | 24.31 | 24.31 | 1,508 | -0.24(-1.00%) |
Jan 02, 2020 | 24.54 | 24.55 | 24.54 | 24.55 | 134 | +0.36(+1.50%) |
Dec 31, 2019 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | +0.05(+0.21%) |
Dec 30, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 472 | +0.00(+0.00%) |
Dec 27, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 100 | +0.15(+0.64%) |
Dec 26, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 72 | +0.17(+0.73%) |
Dec 24, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | +0.22(+0.92%) |
Dec 23, 2019 | 23.76 | 23.76 | 23.59 | 23.59 | 886 | -0.19(-0.79%) |
Dec 20, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 402 | +0.00(+0.00%) |
Dec 19, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 54 | +0.05(+0.21%) |
Dec 18, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 24 | -0.07(-0.29%) |
Dec 17, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 6 | +0.26(+1.10%) |
Dec 16, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 42 | +0.08(+0.34%) |
Dec 13, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 301 | -0.00(-0.02%) |
Dec 12, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 214 | +0.51(+2.20%) |
Dec 11, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 1 | +0.35(+1.53%) |
Dec 10, 2019 | 23.10 | 23.10 | 22.50 | 22.61 | 652 | -0.50(-2.18%) |
Dec 09, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 116 | -0.11(-0.45%) |
Dec 06, 2019 | 23.29 | 23.29 | 23.20 | 23.22 | 805 | +0.25(+1.08%) |
Dec 05, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 352 | +0.01(+0.04%) |
Dec 04, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 243 | +0.00(+0.00%) |
Dec 03, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 9 | +0.27(+1.20%) |