Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.52 | 26.83 | 26.52 | 26.82 | 17,320 | +0.62(+2.38%) |
Sep 29, 2020 | 26.15 | 26.25 | 26.11 | 26.20 | 10,700 | +0.04(+0.14%) |
Sep 28, 2020 | 26.14 | 26.16 | 26.08 | 26.16 | 11,166 | +0.29(+1.11%) |
Sep 25, 2020 | 25.68 | 25.88 | 25.48 | 25.88 | 8,349 | -0.11(-0.44%) |
Sep 24, 2020 | 25.91 | 26.09 | 25.82 | 25.99 | 6,579 | -0.24(-0.91%) |
Sep 23, 2020 | 26.37 | 26.37 | 26.23 | 26.23 | 3,654 | -0.26(-0.97%) |
Sep 22, 2020 | 26.56 | 26.56 | 26.29 | 26.48 | 9,686 | -0.15(-0.57%) |
Sep 21, 2020 | 26.35 | 26.64 | 26.15 | 26.64 | 8,917 | -0.15(-0.55%) |
Sep 18, 2020 | 26.87 | 26.87 | 26.73 | 26.78 | 2,602 | -0.08(-0.31%) |
Sep 17, 2020 | 26.68 | 26.87 | 26.68 | 26.87 | 10,353 | -0.07(-0.28%) |
Sep 16, 2020 | 27.11 | 27.11 | 26.86 | 26.94 | 10,898 | -0.04(-0.16%) |
Sep 15, 2020 | 27.00 | 27.10 | 26.97 | 26.98 | 4,913 | +0.29(+1.09%) |
Sep 14, 2020 | 26.60 | 26.69 | 26.60 | 26.69 | 4,019 | +0.42(+1.59%) |
Sep 11, 2020 | 26.42 | 26.42 | 26.18 | 26.27 | 4,879 | +0.28(+1.10%) |
Sep 10, 2020 | 26.41 | 26.42 | 25.99 | 25.99 | 8,654 | -0.48(-1.80%) |
Sep 09, 2020 | 26.34 | 26.54 | 26.32 | 26.47 | 13,264 | +0.22(+0.86%) |
Sep 08, 2020 | 26.20 | 26.42 | 26.13 | 26.24 | 14,594 | -0.78(-2.90%) |
Sep 04, 2020 | 26.97 | 27.09 | 26.43 | 27.03 | 19,626 | -0.08(-0.29%) |
Sep 03, 2020 | 27.45 | 27.45 | 26.90 | 27.11 | 11,225 | -0.75(-2.69%) |
Sep 02, 2020 | 28.00 | 28.00 | 27.63 | 27.86 | 6,638 | -0.01(-0.02%) |
Sep 01, 2020 | 27.66 | 27.86 | 27.62 | 27.86 | 28,684 | +0.46(+1.69%) |
Aug 31, 2020 | 27.46 | 27.46 | 27.21 | 27.40 | 8,109 | -0.46(-1.67%) |
Aug 28, 2020 | 27.68 | 27.86 | 27.68 | 27.86 | 10,192 | +0.30(+1.10%) |
Aug 27, 2020 | 27.68 | 27.68 | 27.48 | 27.56 | 7,055 | -0.17(-0.62%) |
Aug 26, 2020 | 27.61 | 27.73 | 27.52 | 27.73 | 10,881 | +0.14(+0.50%) |
Aug 25, 2020 | 27.22 | 27.65 | 27.22 | 27.59 | 21,655 | +0.37(+1.37%) |
Aug 24, 2020 | 27.21 | 27.30 | 27.12 | 27.22 | 13,386 | +0.44(+1.63%) |
Aug 21, 2020 | 26.51 | 26.81 | 26.47 | 26.78 | 10,301 | +0.27(+1.03%) |
Aug 20, 2020 | 26.27 | 26.51 | 26.25 | 26.51 | 19,148 | +0.00(+0.00%) |
Aug 19, 2020 | 26.60 | 26.64 | 26.44 | 26.51 | 42,225 | -0.15(-0.58%) |
Aug 18, 2020 | 26.68 | 26.74 | 26.62 | 26.66 | 6,300 | +0.06(+0.23%) |
Aug 17, 2020 | 26.36 | 26.60 | 26.34 | 26.60 | 11,761 | +0.55(+2.10%) |
Aug 14, 2020 | 26.09 | 26.09 | 26.00 | 26.05 | 3,036 | -0.02(-0.08%) |
Aug 13, 2020 | 26.18 | 26.18 | 26.00 | 26.07 | 9,424 | -0.21(-0.79%) |
Aug 12, 2020 | 26.10 | 26.31 | 26.06 | 26.28 | 3,606 | +0.35(+1.35%) |
Aug 11, 2020 | 26.14 | 26.18 | 25.92 | 25.93 | 4,609 | -0.00(-0.01%) |
Aug 10, 2020 | 25.97 | 25.97 | 25.78 | 25.94 | 8,457 | -0.16(-0.61%) |
Aug 07, 2020 | 26.22 | 26.30 | 25.91 | 26.09 | 22,554 | -0.87(-3.23%) |
Aug 06, 2020 | 26.81 | 26.97 | 26.67 | 26.97 | 11,432 | +0.07(+0.26%) |
Aug 05, 2020 | 26.90 | 26.96 | 26.90 | 26.90 | 5,641 | +0.24(+0.91%) |
Aug 04, 2020 | 26.51 | 26.65 | 26.49 | 26.65 | 11,496 | +0.34(+1.30%) |
Aug 03, 2020 | 26.20 | 26.36 | 26.20 | 26.31 | 8,162 | +0.58(+2.24%) |
Jul 31, 2020 | 25.79 | 25.79 | 25.63 | 25.73 | 3,253 | -0.08(-0.33%) |
Jul 30, 2020 | 25.79 | 25.82 | 25.59 | 25.82 | 3,298 | -0.14(-0.53%) |
Jul 29, 2020 | 25.94 | 25.97 | 25.88 | 25.96 | 4,854 | +0.48(+1.87%) |
Jul 28, 2020 | 25.76 | 25.76 | 25.48 | 25.48 | 58,802 | -0.16(-0.64%) |
Jul 27, 2020 | 25.43 | 25.66 | 25.40 | 25.64 | 8,950 | -0.00(-0.01%) |
Jul 24, 2020 | 25.38 | 25.65 | 25.25 | 25.65 | 16,048 | -0.33(-1.28%) |
Jul 23, 2020 | 26.12 | 26.36 | 25.95 | 25.98 | 8,042 | -0.12(-0.45%) |
Jul 22, 2020 | 26.28 | 26.28 | 25.96 | 26.10 | 12,179 | -0.39(-1.49%) |
Jul 21, 2020 | 26.72 | 26.72 | 26.49 | 26.49 | 8,702 | +0.22(+0.82%) |
Jul 20, 2020 | 26.07 | 26.27 | 26.03 | 26.27 | 7,676 | +0.58(+2.27%) |
Jul 17, 2020 | 25.68 | 25.74 | 25.60 | 25.69 | 5,421 | +0.15(+0.57%) |
Jul 16, 2020 | 25.37 | 25.57 | 25.33 | 25.55 | 10,546 | -0.79(-2.99%) |
Jul 15, 2020 | 26.41 | 26.43 | 26.24 | 26.33 | 7,672 | +0.00(+0.01%) |
Jul 14, 2020 | 26.07 | 26.37 | 25.90 | 26.33 | 15,644 | -0.19(-0.73%) |
Jul 13, 2020 | 27.02 | 27.18 | 26.53 | 26.53 | 32,254 | -0.32(-1.20%) |
Jul 10, 2020 | 26.93 | 26.93 | 26.71 | 26.85 | 16,807 | -0.26(-0.95%) |
Jul 09, 2020 | 27.42 | 27.42 | 26.99 | 27.11 | 40,425 | +0.16(+0.59%) |
Jul 08, 2020 | 26.38 | 26.96 | 26.38 | 26.95 | 50,943 | +1.08(+4.18%) |
Jul 07, 2020 | 25.94 | 26.12 | 25.86 | 25.86 | 35,682 | -0.46(-1.75%) |
Jul 06, 2020 | 25.82 | 26.33 | 25.82 | 26.33 | 38,519 | +1.85(+7.56%) |
Jul 02, 2020 | 24.35 | 24.57 | 24.33 | 24.48 | 11,277 | +0.71(+2.99%) |
Jul 01, 2020 | 23.83 | 23.83 | 23.67 | 23.77 | 1,385 | +0.25(+1.08%) |
Jun 30, 2020 | 23.53 | 23.62 | 23.48 | 23.51 | 2,435 | +0.00(+0.00%) |
Jun 29, 2020 | 23.42 | 23.56 | 23.34 | 23.51 | 4,697 | -0.00(-0.02%) |
Jun 26, 2020 | 23.74 | 23.74 | 23.45 | 23.52 | 7,265 | -0.19(-0.81%) |
Jun 25, 2020 | 23.64 | 23.75 | 23.64 | 23.71 | 2,798 | -0.07(-0.29%) |
Jun 24, 2020 | 24.01 | 24.01 | 23.62 | 23.78 | 2,176 | -0.26(-1.08%) |
Jun 23, 2020 | 23.98 | 24.12 | 23.98 | 24.04 | 7,341 | +0.38(+1.60%) |
Jun 22, 2020 | 23.53 | 23.67 | 23.53 | 23.66 | 9,627 | +0.19(+0.81%) |
Jun 19, 2020 | 23.73 | 23.73 | 23.43 | 23.47 | 11,060 | +0.02(+0.09%) |
Jun 18, 2020 | 23.42 | 23.52 | 23.41 | 23.45 | 3,734 | +0.09(+0.40%) |
Jun 17, 2020 | 23.31 | 23.40 | 23.31 | 23.36 | 3,438 | +0.24(+1.02%) |
Jun 16, 2020 | 23.40 | 23.43 | 23.10 | 23.12 | 6,254 | +0.28(+1.24%) |
Jun 15, 2020 | 22.55 | 22.87 | 22.55 | 22.84 | 10,249 | -0.03(-0.11%) |
Jun 12, 2020 | 22.98 | 22.98 | 22.66 | 22.86 | 5,855 | +0.25(+1.10%) |
Jun 11, 2020 | 22.88 | 22.98 | 22.56 | 22.61 | 7,214 | -0.85(-3.63%) |
Jun 10, 2020 | 23.25 | 23.48 | 23.24 | 23.46 | 8,835 | +0.31(+1.33%) |
Jun 09, 2020 | 23.02 | 23.16 | 23.02 | 23.16 | 10,884 | -0.01(-0.04%) |
Jun 08, 2020 | 23.11 | 23.16 | 22.96 | 23.16 | 24,394 | -0.03(-0.11%) |
Jun 05, 2020 | 23.24 | 23.26 | 23.15 | 23.19 | 7,820 | +0.37(+1.64%) |
Jun 04, 2020 | 22.83 | 23.00 | 22.77 | 22.82 | 11,900 | -0.27(-1.15%) |
Jun 03, 2020 | 22.88 | 23.08 | 22.88 | 23.08 | 6,072 | +0.38(+1.68%) |
Jun 02, 2020 | 22.44 | 22.72 | 22.44 | 22.70 | 10,601 | +0.45(+2.02%) |
Jun 01, 2020 | 22.04 | 22.25 | 22.04 | 22.25 | 9,628 | +0.44(+2.04%) |
May 29, 2020 | 21.46 | 21.81 | 21.28 | 21.81 | 26,284 | +0.53(+2.50%) |
May 28, 2020 | 21.45 | 21.59 | 21.19 | 21.28 | 324,454 | -0.24(-1.11%) |
May 27, 2020 | 21.60 | 21.60 | 21.39 | 21.52 | 7,485 | -0.15(-0.69%) |
May 26, 2020 | 21.83 | 21.98 | 21.66 | 21.67 | 10,050 | +0.42(+1.99%) |
May 22, 2020 | 21.52 | 21.52 | 21.20 | 21.24 | 11,078 | -0.83(-3.78%) |
May 21, 2020 | 22.10 | 22.17 | 21.94 | 22.08 | 17,030 | -0.47(-2.10%) |
May 20, 2020 | 22.75 | 22.80 | 22.39 | 22.55 | 4,770 | +0.12(+0.55%) |
May 19, 2020 | 22.60 | 22.63 | 22.43 | 22.43 | 11,003 | -0.07(-0.33%) |
May 18, 2020 | 22.21 | 22.50 | 22.20 | 22.50 | 21,458 | +0.82(+3.77%) |
May 15, 2020 | 21.62 | 21.68 | 21.54 | 21.68 | 5,756 | -0.12(-0.56%) |
May 14, 2020 | 21.39 | 21.81 | 21.39 | 21.81 | 7,970 | -0.08(-0.39%) |
May 13, 2020 | 22.13 | 22.13 | 21.75 | 21.89 | 7,893 | +0.13(+0.58%) |
May 12, 2020 | 22.04 | 22.09 | 21.76 | 21.76 | 6,509 | -0.15(-0.67%) |
May 11, 2020 | 21.87 | 21.99 | 21.87 | 21.91 | 11,250 | +0.07(+0.34%) |
May 08, 2020 | 21.73 | 21.88 | 21.73 | 21.84 | 8,254 | +0.51(+2.40%) |
May 07, 2020 | 21.39 | 21.39 | 21.29 | 21.33 | 4,184 | +0.12(+0.58%) |
May 06, 2020 | 21.32 | 21.39 | 21.20 | 21.20 | 9,529 | +0.15(+0.73%) |
May 05, 2020 | 21.11 | 21.17 | 21.05 | 21.05 | 1,832 | +0.28(+1.34%) |
May 04, 2020 | 20.69 | 20.79 | 20.64 | 20.77 | 8,664 | +0.07(+0.35%) |
May 01, 2020 | 20.95 | 20.95 | 20.65 | 20.70 | 15,423 | -0.74(-3.47%) |
Apr 30, 2020 | 21.87 | 21.87 | 21.41 | 21.44 | 16,221 | -0.47(-2.15%) |
Apr 29, 2020 | 21.85 | 21.91 | 21.78 | 21.91 | 9,252 | +0.34(+1.58%) |
Apr 28, 2020 | 21.77 | 21.77 | 21.57 | 21.57 | 9,687 | -0.01(-0.03%) |
Apr 27, 2020 | 21.45 | 21.59 | 21.45 | 21.58 | 10,604 | +0.32(+1.51%) |
Apr 24, 2020 | 21.32 | 21.32 | 21.15 | 21.26 | 9,123 | +0.06(+0.30%) |
Apr 23, 2020 | 21.42 | 21.56 | 21.19 | 21.19 | 16,067 | -0.21(-0.98%) |
Apr 22, 2020 | 21.40 | 21.48 | 21.38 | 21.40 | 12,980 | +0.42(+2.01%) |
Apr 21, 2020 | 21.12 | 21.15 | 20.91 | 20.98 | 79,369 | -0.49(-2.29%) |
Apr 20, 2020 | 21.38 | 21.67 | 21.38 | 21.47 | 11,314 | -0.01(-0.03%) |
Apr 17, 2020 | 21.53 | 21.60 | 21.38 | 21.48 | 10,318 | +0.09(+0.42%) |
Apr 16, 2020 | 21.29 | 21.39 | 21.27 | 21.39 | 4,629 | +0.37(+1.76%) |
Apr 15, 2020 | 21.01 | 21.13 | 20.82 | 21.02 | 27,373 | -0.34(-1.60%) |
Apr 14, 2020 | 21.24 | 21.43 | 21.24 | 21.36 | 37,671 | +0.42(+2.02%) |
Apr 13, 2020 | 20.73 | 21.04 | 20.72 | 20.94 | 74,540 | +0.06(+0.29%) |
Apr 09, 2020 | 21.06 | 21.13 | 20.80 | 20.88 | 19,876 | +0.04(+0.20%) |
Apr 08, 2020 | 20.84 | 20.93 | 20.72 | 20.84 | 12,301 | -0.06(-0.26%) |
Apr 07, 2020 | 21.19 | 21.25 | 20.84 | 20.89 | 17,270 | +0.05(+0.22%) |
Apr 06, 2020 | 20.57 | 20.84 | 20.56 | 20.84 | 15,976 | +0.80(+4.00%) |
Apr 03, 2020 | 20.37 | 20.37 | 20.00 | 20.04 | 11,078 | -0.25(-1.23%) |
Apr 02, 2020 | 20.14 | 20.32 | 20.07 | 20.29 | 8,282 | +0.49(+2.46%) |
Apr 01, 2020 | 20.11 | 20.24 | 19.80 | 19.80 | 15,782 | -0.59(-2.89%) |
Mar 31, 2020 | 20.34 | 20.59 | 20.34 | 20.39 | 25,815 | +0.06(+0.27%) |
Mar 30, 2020 | 20.01 | 20.34 | 19.95 | 20.34 | 23,201 | +0.47(+2.36%) |
Mar 27, 2020 | 19.89 | 20.16 | 19.82 | 19.87 | 18,247 | -1.04(-4.98%) |
Mar 26, 2020 | 20.33 | 20.91 | 20.33 | 20.91 | 12,110 | +0.52(+2.53%) |
Mar 25, 2020 | 20.15 | 20.66 | 20.00 | 20.39 | 16,740 | +0.45(+2.24%) |
Mar 24, 2020 | 19.79 | 20.01 | 19.66 | 19.95 | 24,024 | +1.06(+5.64%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.51 | 18.88 | 24,385 | -0.08(-0.40%) |
Mar 20, 2020 | 19.54 | 19.66 | 18.92 | 18.96 | 15,531 | +0.04(+0.22%) |
Mar 19, 2020 | 18.95 | 19.24 | 18.52 | 18.92 | 37,983 | +0.27(+1.47%) |
Mar 18, 2020 | 18.74 | 18.94 | 18.20 | 18.64 | 28,868 | -0.98(-5.00%) |
Mar 17, 2020 | 19.20 | 19.78 | 19.06 | 19.62 | 18,416 | +0.77(+4.08%) |
Mar 16, 2020 | 18.92 | 19.43 | 18.50 | 18.86 | 30,583 | -1.76(-8.54%) |
Mar 13, 2020 | 20.58 | 20.74 | 20.26 | 20.62 | 314,981 | +0.91(+4.64%) |
Mar 12, 2020 | 19.90 | 19.98 | 19.47 | 19.70 | 27,063 | -1.72(-8.05%) |
Mar 11, 2020 | 21.50 | 21.52 | 21.25 | 21.43 | 13,640 | -0.64(-2.91%) |
Mar 10, 2020 | 22.04 | 22.07 | 21.63 | 22.07 | 21,853 | +0.78(+3.68%) |
Mar 09, 2020 | 21.21 | 21.52 | 20.86 | 21.29 | 15,570 | -0.86(-3.86%) |
Mar 06, 2020 | 22.22 | 22.22 | 21.94 | 22.14 | 19,767 | -0.48(-2.13%) |
Mar 05, 2020 | 22.65 | 22.82 | 22.58 | 22.62 | 24,405 | +0.01(+0.05%) |
Mar 04, 2020 | 22.54 | 22.64 | 22.46 | 22.61 | 15,665 | +0.32(+1.42%) |
Mar 03, 2020 | 22.42 | 22.58 | 22.09 | 22.29 | 26,721 | -0.09(-0.42%) |
Mar 02, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 9,486 | +0.40(+1.80%) |
Feb 28, 2020 | 21.54 | 21.99 | 21.32 | 21.99 | 31,824 | -0.17(-0.76%) |
Feb 27, 2020 | 22.23 | 22.44 | 22.09 | 22.16 | 15,199 | -0.20(-0.91%) |
Feb 26, 2020 | 22.42 | 22.56 | 22.35 | 22.36 | 5,929 | +0.25(+1.12%) |
Feb 25, 2020 | 22.47 | 22.47 | 22.08 | 22.12 | 5,946 | -0.08(-0.37%) |
Feb 24, 2020 | 21.99 | 22.25 | 21.89 | 22.20 | 215,461 | -0.71(-3.09%) |
Feb 21, 2020 | 23.00 | 23.00 | 22.91 | 22.91 | 2,932 | -0.15(-0.64%) |
Feb 20, 2020 | 23.27 | 23.27 | 22.99 | 23.05 | 3,974 | -0.24(-1.02%) |
Feb 19, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 3,102 | +0.18(+0.79%) |
Feb 18, 2020 | 23.04 | 23.17 | 23.04 | 23.11 | 14,322 | +0.02(+0.09%) |
Feb 14, 2020 | 23.14 | 23.19 | 23.07 | 23.09 | 4,670 | -0.05(-0.21%) |
Feb 13, 2020 | 23.16 | 23.23 | 22.92 | 23.14 | 8,443 | -0.26(-1.10%) |
Feb 12, 2020 | 23.25 | 23.41 | 23.23 | 23.39 | 9,338 | +0.41(+1.80%) |
Feb 11, 2020 | 22.95 | 23.10 | 22.95 | 22.98 | 26,248 | +0.32(+1.42%) |
Feb 10, 2020 | 22.44 | 22.66 | 22.44 | 22.66 | 4,579 | +0.25(+1.13%) |
Feb 07, 2020 | 22.55 | 22.55 | 22.36 | 22.41 | 10,644 | -0.23(-1.02%) |
Feb 06, 2020 | 22.70 | 22.75 | 22.64 | 22.64 | 7,002 | +0.11(+0.48%) |
Feb 05, 2020 | 22.88 | 22.88 | 22.48 | 22.53 | 4,558 | -0.00(-0.01%) |
Feb 04, 2020 | 22.39 | 22.67 | 22.39 | 22.53 | 19,465 | +0.78(+3.57%) |
Feb 03, 2020 | 21.50 | 21.82 | 21.50 | 21.75 | 24,578 | +0.35(+1.63%) |
Jan 31, 2020 | 21.48 | 21.49 | 21.32 | 21.41 | 99,599 | -0.47(-2.13%) |
Jan 30, 2020 | 21.61 | 21.87 | 21.47 | 21.87 | 9,878 | -0.24(-1.10%) |
Jan 29, 2020 | 22.22 | 22.22 | 22.09 | 22.11 | 9,081 | +0.18(+0.82%) |
Jan 28, 2020 | 21.84 | 21.98 | 21.74 | 21.93 | 9,766 | +0.18(+0.83%) |
Jan 27, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 28,749 | -0.83(-3.66%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.43 | 22.58 | 11,513 | -0.41(-1.78%) |
Jan 23, 2020 | 22.87 | 23.00 | 22.70 | 22.99 | 11,406 | -0.28(-1.21%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.23 | 23.27 | 5,863 | +0.06(+0.26%) |
Jan 21, 2020 | 23.22 | 23.27 | 23.14 | 23.21 | 21,692 | -0.84(-3.49%) |
Jan 17, 2020 | 23.99 | 24.05 | 23.97 | 24.05 | 13,468 | +0.17(+0.73%) |
Jan 16, 2020 | 23.91 | 23.91 | 23.82 | 23.87 | 9,723 | +0.08(+0.32%) |
Jan 15, 2020 | 23.75 | 23.83 | 23.75 | 23.80 | 4,769 | -0.07(-0.30%) |
Jan 14, 2020 | 23.92 | 23.94 | 23.80 | 23.87 | 10,406 | -0.26(-1.07%) |
Jan 13, 2020 | 23.90 | 24.15 | 23.88 | 24.13 | 15,480 | +0.46(+1.93%) |
Jan 10, 2020 | 23.62 | 23.71 | 23.56 | 23.67 | 8,580 | +0.19(+0.80%) |
Jan 09, 2020 | 23.46 | 23.48 | 23.41 | 23.48 | 2,763 | +0.23(+1.01%) |
Jan 08, 2020 | 23.08 | 23.37 | 23.08 | 23.25 | 2,651 | +0.05(+0.21%) |
Jan 07, 2020 | 23.18 | 23.23 | 23.17 | 23.20 | 6,766 | +0.10(+0.45%) |
Jan 06, 2020 | 22.96 | 23.10 | 22.96 | 23.10 | 3,794 | -0.03(-0.14%) |
Jan 03, 2020 | 23.05 | 23.23 | 23.05 | 23.13 | 7,603 | -0.36(-1.52%) |
Jan 02, 2020 | 23.17 | 23.48 | 23.17 | 23.48 | 6,040 | +0.75(+3.32%) |
Dec 31, 2019 | 22.73 | 22.74 | 22.67 | 22.73 | 4,996 | +0.02(+0.10%) |
Dec 30, 2019 | 22.84 | 22.84 | 22.71 | 22.71 | 12,628 | -0.10(-0.43%) |
Dec 27, 2019 | 22.84 | 22.89 | 22.80 | 22.81 | 7,385 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 22.79 | 22.65 | 22.75 | 15,311 | +0.16(+0.71%) |
Dec 24, 2019 | 22.60 | 22.61 | 22.58 | 22.59 | 1,411 | +0.02(+0.07%) |
Dec 23, 2019 | 22.54 | 22.57 | 22.41 | 22.57 | 6,433 | +0.03(+0.14%) |
Dec 20, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 5,322 | +0.12(+0.55%) |
Dec 19, 2019 | 22.35 | 22.48 | 22.35 | 22.42 | 4,844 | -0.11(-0.49%) |
Dec 18, 2019 | 22.45 | 22.54 | 22.45 | 22.53 | 14,170 | +0.13(+0.58%) |
Dec 17, 2019 | 22.34 | 22.41 | 22.34 | 22.40 | 3,862 | +0.26(+1.16%) |
Dec 16, 2019 | 22.12 | 22.21 | 22.12 | 22.14 | 13,625 | +0.29(+1.31%) |
Dec 13, 2019 | 21.95 | 22.11 | 21.86 | 21.86 | 4,127 | -0.08(-0.35%) |
Dec 12, 2019 | 21.67 | 21.93 | 21.67 | 21.93 | 624 | +0.37(+1.71%) |
Dec 11, 2019 | 21.42 | 21.59 | 21.42 | 21.57 | 2,096 | +0.34(+1.60%) |
Dec 10, 2019 | 21.26 | 21.29 | 21.23 | 21.23 | 2,586 | +0.10(+0.48%) |
Dec 09, 2019 | 21.22 | 21.29 | 21.13 | 21.13 | 2,800 | -0.15(-0.72%) |
Dec 06, 2019 | 21.33 | 21.33 | 21.26 | 21.28 | 3,323 | +0.19(+0.89%) |
Dec 05, 2019 | 21.01 | 21.12 | 21.01 | 21.09 | 1,923 | +0.16(+0.78%) |
Dec 04, 2019 | 20.96 | 20.96 | 20.93 | 20.93 | 1,160 | +0.12(+0.57%) |
Dec 03, 2019 | 20.72 | 20.84 | 20.68 | 20.81 | 4,557 | -0.14(-0.65%) |
Dec 02, 2019 | 21.03 | 21.03 | 20.90 | 20.94 | 7,385 | -0.09(-0.42%) |
Nov 29, 2019 | 21.04 | 21.04 | 21.00 | 21.03 | 1,772 | -0.40(-1.85%) |
Nov 27, 2019 | 21.33 | 21.44 | 21.32 | 21.43 | 14,400 | +0.06(+0.30%) |
Nov 26, 2019 | 21.19 | 21.37 | 21.13 | 21.37 | 53,870 | +0.18(+0.83%) |
Nov 25, 2019 | 21.04 | 21.20 | 21.04 | 21.19 | 2,278 | +0.35(+1.67%) |
Nov 22, 2019 | 20.85 | 20.85 | 20.78 | 20.84 | 13,181 | +0.00(+0.00%) |
Nov 21, 2019 | 20.82 | 20.87 | 20.79 | 20.84 | 8,315 | -0.02(-0.12%) |
Nov 20, 2019 | 20.97 | 20.99 | 20.84 | 20.87 | 7,881 | -0.16(-0.78%) |
Nov 19, 2019 | 21.07 | 21.07 | 21.03 | 21.03 | 455 | +0.17(+0.82%) |
Nov 18, 2019 | 20.87 | 20.90 | 20.84 | 20.86 | 4,371 | +0.09(+0.43%) |
Nov 15, 2019 | 20.70 | 20.80 | 20.70 | 20.77 | 2,104 | +0.07(+0.31%) |
Nov 14, 2019 | 20.72 | 20.72 | 20.62 | 20.71 | 2,439 | -0.05(-0.22%) |
Nov 13, 2019 | 20.76 | 20.79 | 20.70 | 20.75 | 2,234 | -0.30(-1.44%) |
Nov 12, 2019 | 21.07 | 21.07 | 21.06 | 21.06 | 1,831 | -0.13(-0.62%) |
Nov 11, 2019 | 21.02 | 21.19 | 21.02 | 21.19 | 3,913 | -0.22(-1.02%) |
Nov 08, 2019 | 21.46 | 21.47 | 21.37 | 21.41 | 3,433 | -0.11(-0.52%) |
Nov 07, 2019 | 21.48 | 21.63 | 21.48 | 21.52 | 9,938 | +0.24(+1.11%) |
Nov 06, 2019 | 21.32 | 21.37 | 21.28 | 21.28 | 3,252 | +0.00(+0.00%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.23 | 21.28 | 1,917 | +0.11(+0.52%) |
Nov 04, 2019 | 21.15 | 21.21 | 21.11 | 21.17 | 6,624 | +0.34(+1.64%) |
Nov 01, 2019 | 20.77 | 20.85 | 20.77 | 20.83 | 1,883 | +0.34(+1.64%) |
Oct 31, 2019 | 20.46 | 20.52 | 20.46 | 20.49 | 1,165 | -0.10(-0.48%) |
Oct 30, 2019 | 20.46 | 20.59 | 20.41 | 20.59 | 2,494 | +0.02(+0.09%) |
Oct 29, 2019 | 20.57 | 20.57 | 20.56 | 20.57 | 1,950 | -0.22(-1.08%) |
Oct 28, 2019 | 20.67 | 20.84 | 20.67 | 20.80 | 1,575 | +0.26(+1.25%) |
Oct 25, 2019 | 20.36 | 20.54 | 20.36 | 20.54 | 3,877 | +0.20(+0.98%) |
Oct 24, 2019 | 20.28 | 20.34 | 20.28 | 20.34 | 694 | +0.08(+0.42%) |
Oct 23, 2019 | 20.22 | 20.26 | 20.16 | 20.26 | 797 | -0.06(-0.27%) |
Oct 22, 2019 | 20.37 | 20.37 | 20.26 | 20.31 | 1,300 | -0.18(-0.88%) |
Oct 21, 2019 | 20.47 | 20.49 | 20.41 | 20.49 | 3,422 | +0.18(+0.90%) |
Oct 18, 2019 | 20.43 | 20.43 | 20.29 | 20.31 | 3,212 | -0.26(-1.28%) |
Oct 17, 2019 | 20.70 | 20.70 | 20.57 | 20.57 | 57,998 | +0.02(+0.07%) |
Oct 16, 2019 | 20.48 | 20.56 | 20.48 | 20.56 | 4,855 | +0.07(+0.32%) |
Oct 15, 2019 | 20.40 | 20.52 | 20.40 | 20.49 | 6,717 | +0.22(+1.07%) |
Oct 14, 2019 | 20.39 | 20.39 | 20.27 | 20.27 | 3,769 | -0.07(-0.34%) |
Oct 11, 2019 | 20.29 | 20.47 | 20.29 | 20.34 | 11,963 | +0.35(+1.76%) |
Oct 10, 2019 | 19.82 | 20.06 | 19.82 | 19.99 | 3,703 | +0.28(+1.44%) |
Oct 09, 2019 | 19.72 | 19.76 | 19.69 | 19.71 | 2,268 | +0.24(+1.25%) |
Oct 08, 2019 | 19.62 | 19.62 | 19.46 | 19.46 | 26,804 | -0.24(-1.24%) |
Oct 07, 2019 | 19.79 | 19.82 | 19.70 | 19.71 | 20,736 | -0.12(-0.59%) |
Oct 04, 2019 | 19.77 | 19.86 | 19.66 | 19.83 | 14,732 | -0.04(-0.19%) |
Oct 03, 2019 | 19.65 | 19.87 | 19.65 | 19.86 | 909 | +0.27(+1.40%) |
Oct 02, 2019 | 19.48 | 19.59 | 19.48 | 19.59 | 3,072 | +0.02(+0.12%) |