Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.81 | 24.33 | 23.53 | 23.69 | 859,106 | +0.24(+1.02%) |
Sep 29, 2020 | 23.67 | 23.81 | 23.05 | 23.45 | 584,615 | -0.37(-1.53%) |
Sep 28, 2020 | 24.09 | 24.31 | 23.78 | 23.82 | 557,615 | +0.06(+0.27%) |
Sep 25, 2020 | 23.17 | 23.97 | 23.15 | 23.76 | 593,874 | +0.37(+1.60%) |
Sep 24, 2020 | 23.84 | 23.84 | 22.66 | 23.38 | 726,623 | -0.27(-1.16%) |
Sep 23, 2020 | 24.31 | 24.77 | 23.57 | 23.66 | 769,828 | -0.44(-1.82%) |
Sep 22, 2020 | 22.95 | 24.15 | 22.83 | 24.09 | 783,508 | +1.28(+5.60%) |
Sep 21, 2020 | 23.19 | 23.19 | 22.03 | 22.81 | 766,047 | -0.87(-3.66%) |
Sep 18, 2020 | 23.93 | 24.19 | 23.30 | 23.68 | 1,475,598 | -0.04(-0.15%) |
Sep 17, 2020 | 23.81 | 23.84 | 22.98 | 23.72 | 880,989 | -0.31(-1.29%) |
Sep 16, 2020 | 24.80 | 24.89 | 23.87 | 24.03 | 1,058,623 | -0.63(-2.56%) |
Sep 15, 2020 | 25.28 | 25.39 | 24.50 | 24.66 | 523,608 | -0.36(-1.42%) |
Sep 14, 2020 | 24.03 | 25.06 | 23.83 | 25.02 | 682,173 | +1.35(+5.71%) |
Sep 11, 2020 | 23.74 | 24.10 | 23.43 | 23.66 | 573,071 | +0.16(+0.70%) |
Sep 10, 2020 | 23.89 | 24.23 | 23.45 | 23.50 | 336,082 | -0.25(-1.04%) |
Sep 09, 2020 | 24.05 | 24.25 | 23.67 | 23.75 | 827,246 | -0.17(-0.73%) |
Sep 08, 2020 | 23.28 | 24.28 | 22.93 | 23.92 | 742,587 | +0.43(+1.83%) |
Sep 04, 2020 | 23.71 | 23.71 | 22.69 | 23.49 | 338,981 | +0.24(+1.02%) |
Sep 03, 2020 | 24.20 | 24.30 | 23.09 | 23.25 | 360,386 | -0.84(-3.49%) |
Sep 02, 2020 | 23.91 | 24.49 | 23.74 | 24.09 | 457,665 | +0.19(+0.80%) |
Sep 01, 2020 | 22.50 | 23.93 | 22.47 | 23.90 | 533,931 | +1.09(+4.76%) |
Aug 31, 2020 | 23.32 | 23.32 | 22.54 | 22.81 | 587,111 | -0.63(-2.69%) |
Aug 28, 2020 | 23.29 | 23.46 | 22.48 | 23.45 | 444,311 | +0.39(+1.70%) |
Aug 27, 2020 | 22.72 | 23.30 | 22.72 | 23.05 | 316,756 | +0.58(+2.56%) |
Aug 26, 2020 | 22.72 | 22.83 | 22.42 | 22.48 | 324,987 | -0.14(-0.61%) |
Aug 25, 2020 | 23.27 | 23.42 | 22.36 | 22.61 | 347,064 | -0.40(-1.75%) |
Aug 24, 2020 | 22.04 | 23.13 | 21.79 | 23.02 | 653,935 | +1.09(+4.96%) |
Aug 21, 2020 | 21.87 | 22.22 | 21.60 | 21.93 | 516,574 | +0.05(+0.25%) |
Aug 20, 2020 | 21.79 | 22.00 | 21.51 | 21.87 | 454,558 | -0.18(-0.83%) |
Aug 19, 2020 | 22.07 | 22.30 | 21.70 | 22.06 | 475,364 | +0.05(+0.25%) |
Aug 18, 2020 | 23.12 | 23.16 | 21.97 | 22.00 | 396,391 | -1.22(-5.27%) |
Aug 17, 2020 | 22.98 | 23.44 | 22.81 | 23.23 | 487,757 | +0.35(+1.52%) |
Aug 14, 2020 | 22.66 | 23.02 | 22.39 | 22.88 | 335,696 | +0.04(+0.16%) |
Aug 13, 2020 | 22.57 | 22.98 | 22.46 | 22.84 | 297,657 | -0.14(-0.60%) |
Aug 12, 2020 | 23.34 | 23.34 | 22.65 | 22.98 | 405,278 | +0.13(+0.56%) |
Aug 11, 2020 | 22.73 | 23.19 | 22.49 | 22.85 | 479,023 | +0.56(+2.50%) |
Aug 10, 2020 | 21.77 | 22.81 | 21.77 | 22.29 | 403,690 | +0.62(+2.87%) |
Aug 07, 2020 | 20.99 | 21.73 | 20.81 | 21.67 | 528,618 | +0.54(+2.55%) |
Aug 06, 2020 | 22.08 | 22.10 | 20.61 | 21.13 | 662,863 | -1.14(-5.13%) |
Aug 05, 2020 | 22.63 | 23.29 | 21.50 | 22.28 | 790,499 | +0.85(+3.96%) |
Aug 04, 2020 | 21.11 | 21.73 | 21.11 | 21.43 | 477,233 | +0.04(+0.17%) |
Aug 03, 2020 | 21.79 | 21.79 | 21.10 | 21.39 | 443,269 | -0.57(-2.58%) |
Jul 31, 2020 | 22.17 | 22.39 | 21.55 | 21.96 | 600,225 | -0.54(-2.40%) |
Jul 30, 2020 | 22.33 | 22.63 | 21.63 | 22.50 | 815,352 | -0.26(-1.12%) |
Jul 29, 2020 | 21.56 | 22.83 | 21.56 | 22.75 | 602,469 | +1.23(+5.73%) |
Jul 28, 2020 | 21.34 | 21.82 | 21.29 | 21.52 | 506,093 | +0.12(+0.55%) |
Jul 27, 2020 | 21.99 | 21.99 | 21.21 | 21.40 | 457,950 | +0.37(+1.74%) |
Jul 24, 2020 | 21.53 | 21.69 | 20.94 | 21.03 | 431,391 | -0.40(-1.87%) |
Jul 23, 2020 | 21.25 | 21.80 | 21.05 | 21.44 | 650,141 | +0.05(+0.26%) |
Jul 22, 2020 | 20.81 | 21.48 | 20.67 | 21.38 | 566,182 | +0.41(+1.96%) |
Jul 21, 2020 | 20.52 | 21.12 | 20.31 | 20.97 | 328,173 | +0.86(+4.27%) |
Jul 20, 2020 | 20.11 | 20.38 | 19.64 | 20.11 | 456,622 | -0.22(-1.08%) |
Jul 17, 2020 | 21.27 | 21.33 | 20.31 | 20.33 | 418,471 | -0.84(-3.97%) |
Jul 16, 2020 | 20.90 | 21.47 | 20.85 | 21.17 | 610,231 | +0.04(+0.17%) |
Jul 15, 2020 | 20.39 | 21.61 | 20.34 | 21.13 | 776,416 | +1.50(+7.63%) |
Jul 14, 2020 | 19.56 | 19.87 | 19.14 | 19.64 | 329,598 | +0.05(+0.28%) |
Jul 13, 2020 | 19.86 | 19.99 | 19.02 | 19.58 | 411,652 | -0.09(-0.46%) |
Jul 10, 2020 | 19.02 | 19.73 | 18.95 | 19.67 | 363,507 | +0.64(+3.36%) |
Jul 09, 2020 | 19.82 | 19.82 | 18.80 | 19.03 | 471,753 | -0.92(-4.62%) |
Jul 08, 2020 | 19.92 | 20.23 | 19.55 | 19.96 | 438,603 | -0.09(-0.46%) |
Jul 07, 2020 | 20.77 | 20.77 | 19.96 | 20.05 | 356,121 | -1.02(-4.85%) |
Jul 06, 2020 | 21.47 | 21.47 | 20.70 | 21.07 | 412,631 | +0.05(+0.22%) |
Jul 02, 2020 | 21.76 | 21.97 | 20.93 | 21.02 | 528,180 | -0.33(-1.54%) |
Jul 01, 2020 | 21.92 | 22.61 | 21.33 | 21.35 | 854,996 | -0.39(-1.81%) |
Jun 30, 2020 | 21.14 | 21.84 | 21.04 | 21.75 | 571,701 | +0.51(+2.41%) |
Jun 29, 2020 | 19.87 | 21.39 | 19.65 | 21.23 | 584,264 | +1.66(+8.50%) |
Jun 26, 2020 | 20.29 | 20.44 | 19.32 | 19.57 | 1,656,783 | -0.96(-4.69%) |
Jun 25, 2020 | 20.76 | 21.09 | 19.96 | 20.53 | 596,768 | -0.55(-2.59%) |
Jun 24, 2020 | 21.16 | 21.41 | 20.62 | 21.08 | 752,524 | -0.45(-2.07%) |
Jun 23, 2020 | 21.43 | 21.79 | 20.94 | 21.53 | 655,262 | +0.48(+2.29%) |
Jun 22, 2020 | 20.46 | 21.13 | 20.25 | 21.04 | 711,008 | +0.33(+1.58%) |
Jun 19, 2020 | 21.21 | 21.65 | 20.56 | 20.72 | 1,106,648 | -0.22(-1.04%) |
Jun 18, 2020 | 20.83 | 21.26 | 20.50 | 20.93 | 666,004 | -0.22(-1.03%) |
Jun 17, 2020 | 22.00 | 22.00 | 20.93 | 21.15 | 575,329 | -0.91(-4.12%) |
Jun 16, 2020 | 22.18 | 22.54 | 21.59 | 22.06 | 612,146 | +1.05(+4.98%) |
Jun 15, 2020 | 19.88 | 21.16 | 19.69 | 21.02 | 527,181 | +0.13(+0.61%) |
Jun 12, 2020 | 21.50 | 21.58 | 20.23 | 20.89 | 762,689 | +0.48(+2.36%) |
Jun 11, 2020 | 21.05 | 21.22 | 20.26 | 20.41 | 683,509 | -2.23(-9.84%) |
Jun 10, 2020 | 23.69 | 23.72 | 22.54 | 22.64 | 423,719 | -1.05(-4.42%) |
Jun 09, 2020 | 24.05 | 24.38 | 23.38 | 23.68 | 558,395 | -0.94(-3.80%) |
Jun 08, 2020 | 24.77 | 25.33 | 24.38 | 24.62 | 1,031,385 | +0.06(+0.26%) |
Jun 05, 2020 | 24.04 | 24.79 | 23.55 | 24.55 | 1,965,444 | +1.87(+8.26%) |
Jun 04, 2020 | 22.74 | 22.80 | 21.53 | 22.68 | 1,779,729 | +1.33(+6.22%) |
Jun 03, 2020 | 20.92 | 21.71 | 20.78 | 21.35 | 627,412 | +0.92(+4.49%) |
Jun 02, 2020 | 19.97 | 20.52 | 19.83 | 20.43 | 662,383 | +0.75(+3.79%) |
Jun 01, 2020 | 19.17 | 20.20 | 18.89 | 19.69 | 691,571 | +0.65(+3.39%) |
May 29, 2020 | 19.23 | 19.43 | 18.62 | 19.04 | 791,059 | -0.70(-3.55%) |
May 28, 2020 | 20.59 | 20.67 | 19.67 | 19.74 | 802,816 | -0.35(-1.72%) |
May 27, 2020 | 20.03 | 20.40 | 19.27 | 20.09 | 931,900 | +0.71(+3.66%) |
May 26, 2020 | 19.57 | 20.23 | 19.32 | 19.38 | 819,622 | +0.81(+4.36%) |
May 22, 2020 | 18.86 | 19.01 | 18.26 | 18.57 | 889,585 | +0.17(+0.94%) |
May 21, 2020 | 17.92 | 18.47 | 17.52 | 18.40 | 595,115 | +0.53(+2.95%) |
May 20, 2020 | 17.28 | 18.10 | 17.23 | 17.87 | 764,691 | +0.88(+5.19%) |
May 19, 2020 | 17.61 | 17.68 | 16.87 | 16.99 | 910,505 | -0.93(-5.18%) |
May 18, 2020 | 17.10 | 18.32 | 17.10 | 17.92 | 925,532 | +1.76(+10.92%) |
May 15, 2020 | 15.61 | 16.49 | 15.09 | 16.15 | 763,019 | +0.40(+2.54%) |
May 14, 2020 | 14.71 | 15.78 | 14.15 | 15.75 | 742,281 | +0.67(+4.46%) |
May 13, 2020 | 15.91 | 15.91 | 14.73 | 15.08 | 484,177 | -1.09(-6.75%) |
May 12, 2020 | 17.10 | 17.34 | 16.13 | 16.17 | 725,641 | -0.83(-4.87%) |
May 11, 2020 | 17.74 | 18.00 | 16.73 | 17.00 | 656,522 | -1.19(-6.55%) |
May 08, 2020 | 17.43 | 18.30 | 17.12 | 18.19 | 832,075 | +1.19(+7.01%) |
May 07, 2020 | 17.03 | 17.51 | 16.92 | 17.00 | 734,480 | +0.24(+1.41%) |
May 06, 2020 | 17.46 | 17.51 | 16.60 | 16.76 | 445,353 | -0.45(-2.59%) |
May 05, 2020 | 18.29 | 18.53 | 17.12 | 17.21 | 505,055 | -0.33(-1.87%) |
May 04, 2020 | 17.83 | 18.28 | 17.27 | 17.53 | 672,461 | -0.69(-3.79%) |
May 01, 2020 | 18.88 | 18.89 | 18.02 | 18.22 | 1,069,481 | -0.41(-2.20%) |
Apr 30, 2020 | 19.35 | 19.90 | 18.60 | 18.63 | 1,072,677 | -1.36(-6.82%) |
Apr 29, 2020 | 19.06 | 20.23 | 18.87 | 20.00 | 1,297,705 | +2.01(+11.17%) |
Apr 28, 2020 | 18.23 | 18.79 | 17.82 | 17.99 | 1,128,066 | +0.29(+1.64%) |
Apr 27, 2020 | 16.70 | 17.91 | 16.34 | 17.70 | 1,815,197 | +1.19(+7.22%) |
Apr 24, 2020 | 15.54 | 16.72 | 15.54 | 16.51 | 1,004,274 | +1.05(+6.83%) |
Apr 23, 2020 | 15.62 | 16.67 | 15.08 | 15.45 | 1,404,234 | -0.82(-5.03%) |
Apr 22, 2020 | 18.32 | 18.98 | 15.82 | 16.27 | 1,446,585 | -0.80(-4.69%) |
Apr 21, 2020 | 16.14 | 17.27 | 15.86 | 17.07 | 995,923 | +0.41(+2.46%) |
Apr 20, 2020 | 17.28 | 17.66 | 16.51 | 16.66 | 837,377 | -1.54(-8.45%) |
Apr 17, 2020 | 17.20 | 18.35 | 17.20 | 18.20 | 1,187,799 | +1.62(+9.76%) |
Apr 16, 2020 | 16.41 | 16.80 | 16.01 | 16.58 | 1,026,660 | -0.07(-0.44%) |
Apr 15, 2020 | 16.48 | 16.81 | 16.05 | 16.65 | 1,227,789 | -0.17(-1.03%) |
Apr 14, 2020 | 16.23 | 16.92 | 16.18 | 16.82 | 596,294 | +1.01(+6.38%) |
Apr 13, 2020 | 16.90 | 17.03 | 15.51 | 15.81 | 552,197 | -1.35(-7.89%) |
Apr 09, 2020 | 17.52 | 17.82 | 16.63 | 17.17 | 979,863 | +0.71(+4.31%) |
Apr 08, 2020 | 14.17 | 16.90 | 13.94 | 16.46 | 1,147,268 | +2.56(+18.38%) |
Apr 07, 2020 | 13.96 | 15.31 | 13.81 | 13.90 | 1,124,001 | +0.38(+2.82%) |
Apr 06, 2020 | 12.04 | 13.56 | 11.90 | 13.52 | 1,019,738 | +1.96(+16.90%) |
Apr 03, 2020 | 12.19 | 12.33 | 11.09 | 11.57 | 901,790 | -0.68(-5.57%) |
Apr 02, 2020 | 11.57 | 12.81 | 11.42 | 12.25 | 924,149 | +0.56(+4.82%) |
Apr 01, 2020 | 13.00 | 13.46 | 11.60 | 11.69 | 1,292,286 | -2.14(-15.46%) |
Mar 31, 2020 | 14.11 | 14.80 | 13.48 | 13.82 | 1,250,045 | -0.50(-3.49%) |
Mar 30, 2020 | 14.00 | 14.42 | 12.95 | 14.32 | 1,883,699 | +0.45(+3.26%) |
Mar 27, 2020 | 12.71 | 14.10 | 12.40 | 13.87 | 1,481,838 | +0.69(+5.21%) |
Mar 26, 2020 | 12.42 | 13.38 | 12.02 | 13.18 | 1,965,411 | +0.94(+7.68%) |
Mar 25, 2020 | 13.40 | 13.57 | 11.76 | 12.24 | 1,783,424 | -0.95(-7.19%) |
Mar 24, 2020 | 13.84 | 14.46 | 12.62 | 13.19 | 1,708,946 | +0.13(+0.97%) |
Mar 23, 2020 | 13.64 | 13.94 | 12.38 | 13.07 | 1,357,649 | -0.42(-3.15%) |
Mar 20, 2020 | 14.03 | 14.75 | 13.32 | 13.49 | 1,242,260 | -0.47(-3.37%) |
Mar 19, 2020 | 12.28 | 14.28 | 11.85 | 13.96 | 1,124,341 | +1.64(+13.35%) |
Mar 18, 2020 | 12.81 | 13.38 | 11.31 | 12.32 | 1,220,931 | -1.31(-9.62%) |
Mar 17, 2020 | 16.35 | 16.54 | 13.12 | 13.63 | 1,206,122 | -2.52(-15.61%) |
Mar 16, 2020 | 17.12 | 18.26 | 15.96 | 16.15 | 789,923 | -2.79(-14.74%) |
Mar 13, 2020 | 18.78 | 18.94 | 17.83 | 18.94 | 965,391 | +1.06(+5.91%) |
Mar 12, 2020 | 19.13 | 19.56 | 17.83 | 17.88 | 1,037,890 | -2.45(-12.04%) |
Mar 11, 2020 | 20.77 | 21.21 | 20.20 | 20.33 | 731,027 | -1.13(-5.26%) |
Mar 10, 2020 | 21.57 | 21.80 | 20.74 | 21.46 | 812,855 | +0.58(+2.77%) |
Mar 09, 2020 | 20.79 | 21.44 | 20.74 | 20.88 | 1,143,444 | -1.62(-7.19%) |
Mar 06, 2020 | 21.44 | 22.77 | 21.42 | 22.50 | 924,668 | +0.30(+1.34%) |
Mar 05, 2020 | 22.33 | 22.59 | 21.88 | 22.20 | 1,586,541 | -0.82(-3.57%) |
Mar 04, 2020 | 23.31 | 23.37 | 22.63 | 23.03 | 758,994 | -0.04(-0.16%) |
Mar 03, 2020 | 23.90 | 24.72 | 22.84 | 23.06 | 575,209 | -0.84(-3.52%) |
Mar 02, 2020 | 23.80 | 24.14 | 23.41 | 23.90 | 814,507 | +0.14(+0.61%) |
Feb 28, 2020 | 23.69 | 24.57 | 23.24 | 23.76 | 1,155,614 | -0.42(-1.76%) |
Feb 27, 2020 | 24.54 | 25.16 | 24.05 | 24.18 | 1,588,997 | -0.81(-3.25%) |
Feb 26, 2020 | 25.81 | 26.93 | 24.80 | 25.00 | 929,153 | -0.68(-2.64%) |
Feb 25, 2020 | 24.85 | 27.47 | 24.78 | 25.67 | 958,957 | -1.17(-4.38%) |
Feb 24, 2020 | 27.11 | 27.25 | 26.79 | 26.85 | 583,685 | -1.36(-4.84%) |
Feb 21, 2020 | 28.96 | 29.13 | 28.00 | 28.21 | 473,732 | -0.87(-2.98%) |
Feb 20, 2020 | 28.55 | 29.20 | 28.55 | 29.08 | 371,555 | +0.30(+1.04%) |
Feb 19, 2020 | 28.61 | 28.95 | 28.52 | 28.78 | 303,704 | +0.14(+0.47%) |
Feb 18, 2020 | 28.57 | 28.82 | 28.34 | 28.65 | 332,127 | -0.07(-0.25%) |
Feb 14, 2020 | 28.87 | 29.19 | 28.54 | 28.72 | 331,977 | -0.14(-0.47%) |
Feb 13, 2020 | 29.01 | 29.17 | 28.69 | 28.85 | 302,152 | -0.42(-1.42%) |
Feb 12, 2020 | 28.75 | 29.42 | 28.66 | 29.27 | 351,579 | +0.75(+2.63%) |
Feb 11, 2020 | 28.55 | 28.67 | 28.13 | 28.52 | 428,106 | +0.04(+0.13%) |
Feb 10, 2020 | 28.57 | 28.80 | 28.38 | 28.48 | 317,989 | -0.20(-0.69%) |
Feb 07, 2020 | 29.33 | 29.35 | 28.61 | 28.68 | 411,209 | -0.75(-2.55%) |
Feb 06, 2020 | 29.88 | 30.03 | 29.40 | 29.43 | 353,800 | -0.25(-0.85%) |
Feb 05, 2020 | 29.45 | 29.69 | 29.39 | 29.69 | 612,389 | +0.70(+2.43%) |
Feb 04, 2020 | 29.35 | 29.44 | 28.89 | 28.98 | 365,189 | +0.20(+0.69%) |
Feb 03, 2020 | 28.70 | 29.16 | 28.56 | 28.78 | 469,521 | +0.25(+0.89%) |
Jan 31, 2020 | 29.31 | 29.31 | 28.44 | 28.53 | 520,651 | -0.83(-2.83%) |
Jan 30, 2020 | 29.20 | 29.51 | 28.94 | 29.36 | 292,809 | +0.01(+0.03%) |
Jan 29, 2020 | 29.82 | 30.01 | 29.32 | 29.35 | 439,485 | -0.43(-1.46%) |
Jan 28, 2020 | 30.04 | 30.04 | 29.69 | 29.79 | 313,618 | -0.06(-0.21%) |
Jan 27, 2020 | 29.50 | 30.24 | 29.13 | 29.85 | 340,860 | -0.32(-1.05%) |
Jan 24, 2020 | 30.24 | 30.40 | 29.82 | 30.16 | 298,669 | +0.10(+0.33%) |
Jan 23, 2020 | 30.14 | 30.39 | 29.39 | 30.07 | 1,040,726 | -0.27(-0.89%) |
Jan 22, 2020 | 30.66 | 30.72 | 30.31 | 30.34 | 427,928 | -0.06(-0.21%) |
Jan 21, 2020 | 30.75 | 30.75 | 30.25 | 30.40 | 856,461 | -0.46(-1.49%) |
Jan 17, 2020 | 31.32 | 31.36 | 30.78 | 30.86 | 623,343 | -0.27(-0.87%) |
Jan 16, 2020 | 30.67 | 31.33 | 30.65 | 31.13 | 483,878 | +0.68(+2.23%) |
Jan 15, 2020 | 30.62 | 30.80 | 30.26 | 30.45 | 771,329 | -0.12(-0.38%) |
Jan 14, 2020 | 30.31 | 30.72 | 30.22 | 30.57 | 520,095 | +0.07(+0.24%) |
Jan 13, 2020 | 30.07 | 30.54 | 29.69 | 30.50 | 390,130 | +0.48(+1.60%) |
Jan 10, 2020 | 30.34 | 30.47 | 29.82 | 30.02 | 314,825 | -0.28(-0.92%) |
Jan 09, 2020 | 30.21 | 30.44 | 30.07 | 30.30 | 282,990 | +0.13(+0.42%) |
Jan 08, 2020 | 30.30 | 30.59 | 30.07 | 30.17 | 284,031 | -0.12(-0.39%) |
Jan 07, 2020 | 30.60 | 30.82 | 30.26 | 30.29 | 225,946 | -0.34(-1.12%) |
Jan 06, 2020 | 30.50 | 30.79 | 30.35 | 30.63 | 413,408 | -0.29(-0.94%) |
Jan 03, 2020 | 30.20 | 31.00 | 30.18 | 30.92 | 669,045 | +0.20(+0.65%) |
Jan 02, 2020 | 30.63 | 30.73 | 30.07 | 30.72 | 452,749 | +0.23(+0.77%) |
Dec 31, 2019 | 30.35 | 30.68 | 30.26 | 30.49 | 440,091 | +0.09(+0.30%) |
Dec 30, 2019 | 30.45 | 30.71 | 30.16 | 30.40 | 335,760 | +0.00(+0.00%) |
Dec 27, 2019 | 30.67 | 30.70 | 30.28 | 30.40 | 297,670 | -0.16(-0.53%) |
Dec 26, 2019 | 30.80 | 30.85 | 30.41 | 30.56 | 223,021 | -0.07(-0.24%) |
Dec 24, 2019 | 30.47 | 30.65 | 30.43 | 30.63 | 195,672 | +0.25(+0.83%) |
Dec 23, 2019 | 30.74 | 31.00 | 30.26 | 30.38 | 491,075 | -0.50(-1.63%) |
Dec 20, 2019 | 30.75 | 30.97 | 30.39 | 30.89 | 2,434,415 | +0.44(+1.45%) |
Dec 19, 2019 | 30.18 | 30.44 | 30.05 | 30.44 | 535,865 | +0.19(+0.63%) |
Dec 18, 2019 | 30.08 | 30.47 | 29.91 | 30.26 | 537,510 | +0.46(+1.54%) |
Dec 17, 2019 | 29.92 | 30.02 | 29.52 | 29.80 | 647,032 | -0.14(-0.45%) |
Dec 16, 2019 | 30.12 | 30.36 | 29.92 | 29.93 | 627,043 | +0.05(+0.15%) |
Dec 13, 2019 | 29.85 | 30.17 | 29.56 | 29.89 | 430,745 | -0.05(-0.15%) |
Dec 12, 2019 | 29.30 | 30.12 | 29.30 | 29.93 | 431,764 | +0.51(+1.75%) |
Dec 11, 2019 | 29.67 | 29.86 | 29.10 | 29.42 | 507,505 | -0.20(-0.67%) |
Dec 10, 2019 | 29.79 | 29.97 | 29.45 | 29.62 | 445,125 | -0.14(-0.48%) |
Dec 09, 2019 | 29.58 | 29.90 | 29.54 | 29.76 | 512,119 | +0.19(+0.64%) |
Dec 06, 2019 | 29.64 | 29.84 | 29.47 | 29.57 | 468,703 | +0.30(+1.02%) |
Dec 05, 2019 | 29.35 | 29.45 | 29.03 | 29.27 | 386,980 | +0.09(+0.31%) |
Dec 04, 2019 | 28.44 | 29.19 | 28.44 | 29.18 | 528,409 | +0.86(+3.05%) |
Dec 03, 2019 | 28.38 | 28.50 | 28.12 | 28.32 | 466,968 | -0.35(-1.23%) |
Dec 02, 2019 | 29.12 | 29.12 | 28.54 | 28.67 | 571,464 | -0.25(-0.87%) |
Nov 29, 2019 | 29.25 | 29.53 | 28.92 | 28.92 | 187,015 | -0.46(-1.56%) |
Nov 27, 2019 | 29.42 | 29.71 | 29.21 | 29.38 | 384,685 | -0.01(-0.03%) |
Nov 26, 2019 | 29.38 | 29.53 | 29.12 | 29.39 | 445,548 | +0.04(+0.15%) |
Nov 25, 2019 | 29.46 | 29.53 | 29.19 | 29.35 | 527,545 | +0.09(+0.31%) |
Nov 22, 2019 | 29.26 | 29.32 | 29.03 | 29.26 | 439,513 | +0.29(+1.00%) |
Nov 21, 2019 | 29.35 | 29.52 | 28.91 | 28.97 | 743,618 | -0.36(-1.23%) |
Nov 20, 2019 | 29.43 | 29.69 | 29.12 | 29.33 | 706,990 | -0.23(-0.79%) |
Nov 19, 2019 | 30.26 | 30.38 | 29.56 | 29.56 | 569,391 | -0.59(-1.97%) |
Nov 18, 2019 | 30.56 | 30.56 | 29.99 | 30.16 | 857,599 | +0.15(+0.51%) |
Nov 15, 2019 | 29.99 | 30.28 | 29.75 | 30.00 | 1,944,957 | +0.18(+0.60%) |
Nov 14, 2019 | 29.38 | 29.85 | 29.38 | 29.82 | 1,306,697 | +0.36(+1.22%) |
Nov 13, 2019 | 29.63 | 29.63 | 29.28 | 29.46 | 732,221 | -0.27(-0.91%) |
Nov 12, 2019 | 29.81 | 29.97 | 29.56 | 29.73 | 657,559 | -0.08(-0.27%) |
Nov 11, 2019 | 30.00 | 30.16 | 29.17 | 29.81 | 1,673,472 | -0.36(-1.19%) |
Nov 08, 2019 | 28.60 | 30.17 | 28.26 | 30.17 | 1,857,498 | +1.68(+5.91%) |
Nov 07, 2019 | 27.93 | 29.56 | 27.53 | 28.49 | 1,832,681 | +1.23(+4.53%) |
Nov 06, 2019 | 27.28 | 27.42 | 26.89 | 27.26 | 1,131,598 | -0.05(-0.17%) |
Nov 05, 2019 | 27.05 | 27.33 | 26.90 | 27.30 | 1,251,698 | +0.34(+1.27%) |
Nov 04, 2019 | 27.24 | 27.51 | 26.91 | 26.96 | 830,787 | -0.19(-0.70%) |
Nov 01, 2019 | 26.92 | 27.49 | 26.70 | 27.15 | 828,637 | +0.41(+1.52%) |
Oct 31, 2019 | 26.93 | 26.93 | 25.98 | 26.74 | 920,455 | -0.38(-1.40%) |
Oct 30, 2019 | 26.91 | 27.21 | 26.71 | 27.12 | 1,064,338 | +0.45(+1.69%) |
Oct 29, 2019 | 26.40 | 26.81 | 26.34 | 26.67 | 480,257 | +0.22(+0.82%) |
Oct 28, 2019 | 26.45 | 26.86 | 26.30 | 26.45 | 386,688 | +0.17(+0.65%) |
Oct 25, 2019 | 26.03 | 26.45 | 25.69 | 26.28 | 353,386 | +0.10(+0.38%) |
Oct 24, 2019 | 26.62 | 26.62 | 25.94 | 26.18 | 358,313 | -0.39(-1.46%) |
Oct 23, 2019 | 26.19 | 26.65 | 25.91 | 26.57 | 658,309 | +0.32(+1.24%) |
Oct 22, 2019 | 26.13 | 26.35 | 25.67 | 26.25 | 517,106 | +0.17(+0.66%) |
Oct 21, 2019 | 26.06 | 26.43 | 26.00 | 26.07 | 435,343 | +0.31(+1.19%) |
Oct 18, 2019 | 25.60 | 25.88 | 25.42 | 25.77 | 511,100 | -0.09(-0.35%) |
Oct 17, 2019 | 25.94 | 26.13 | 25.68 | 25.86 | 755,443 | +0.06(+0.24%) |
Oct 16, 2019 | 25.75 | 26.01 | 25.65 | 25.80 | 435,204 | +0.00(+0.00%) |
Oct 15, 2019 | 25.51 | 25.88 | 25.29 | 25.80 | 500,308 | +0.34(+1.34%) |
Oct 14, 2019 | 25.40 | 25.49 | 25.09 | 25.45 | 262,335 | -0.08(-0.32%) |
Oct 11, 2019 | 25.44 | 26.22 | 25.41 | 25.53 | 505,551 | +0.58(+2.31%) |
Oct 10, 2019 | 24.56 | 25.05 | 24.39 | 24.96 | 540,261 | +0.59(+2.40%) |
Oct 09, 2019 | 24.73 | 24.75 | 24.33 | 24.37 | 504,876 | -0.13(-0.51%) |
Oct 08, 2019 | 24.51 | 24.76 | 24.23 | 24.50 | 464,045 | -0.41(-1.63%) |
Oct 07, 2019 | 24.63 | 25.18 | 24.58 | 24.90 | 585,927 | +0.14(+0.55%) |
Oct 04, 2019 | 24.37 | 24.78 | 24.34 | 24.77 | 484,796 | +0.32(+1.29%) |
Oct 03, 2019 | 24.14 | 24.55 | 23.71 | 24.45 | 1,003,588 | +0.16(+0.67%) |
Oct 02, 2019 | 24.94 | 24.94 | 24.13 | 24.29 | 1,308,051 | -0.92(-3.65%) |