Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.71 | 19.55 | 17.36 | 17.90 | 2,191,159 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.09 | 18.42 | 18.43 | 2,043,934 | -0.09(-0.47%) |
Oct 28, 2020 | 18.44 | 18.81 | 18.32 | 18.52 | 975,773 | -0.41(-2.19%) |
Oct 27, 2020 | 18.89 | 19.14 | 18.84 | 18.93 | 474,801 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.88 | 594,327 | -0.55(-2.84%) |
Oct 23, 2020 | 19.45 | 19.46 | 19.00 | 19.43 | 762,712 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.47 | 19.15 | 19.29 | 985,517 | +0.01(+0.04%) |
Oct 21, 2020 | 18.84 | 19.40 | 18.79 | 19.28 | 1,098,880 | +0.35(+1.87%) |
Oct 20, 2020 | 18.84 | 19.11 | 18.67 | 18.93 | 859,170 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,228 | -0.38(-2.00%) |
Oct 16, 2020 | 19.08 | 19.15 | 18.84 | 18.94 | 480,015 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.69 | 19.00 | 305,456 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.59 | 19.17 | 19.17 | 767,317 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.61 | 19.37 | 19.52 | 571,945 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.19 | 19.53 | 638,404 | +0.02(+0.09%) |
Oct 09, 2020 | 19.40 | 19.56 | 19.19 | 19.51 | 1,088,561 | +0.33(+1.71%) |
Oct 08, 2020 | 18.40 | 19.22 | 18.35 | 19.18 | 1,560,371 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.13 | 1,165,073 | +0.74(+4.26%) |
Oct 06, 2020 | 18.03 | 18.03 | 17.33 | 17.39 | 1,763,249 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.14 | 17.81 | 17.92 | 603,184 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.89 | 17.22 | 17.86 | 401,598 | +0.19(+1.07%) |
Oct 01, 2020 | 17.03 | 17.70 | 16.95 | 17.67 | 984,162 | +0.72(+4.22%) |
Sep 30, 2020 | 17.46 | 17.62 | 16.88 | 16.96 | 637,429 | -0.46(-2.62%) |
Sep 29, 2020 | 17.46 | 17.53 | 17.23 | 17.41 | 562,635 | -0.01(-0.05%) |
Sep 28, 2020 | 17.53 | 17.63 | 17.34 | 17.42 | 868,524 | +0.10(+0.60%) |
Sep 25, 2020 | 16.73 | 17.33 | 16.60 | 17.32 | 539,176 | +0.53(+3.18%) |
Sep 24, 2020 | 16.58 | 17.02 | 16.48 | 16.78 | 944,062 | +0.15(+0.88%) |
Sep 23, 2020 | 17.31 | 17.41 | 16.61 | 16.64 | 713,459 | -0.53(-3.06%) |
Sep 22, 2020 | 16.53 | 17.28 | 16.53 | 17.16 | 1,407,476 | +0.68(+4.13%) |
Sep 21, 2020 | 16.69 | 16.70 | 16.32 | 16.48 | 834,530 | -0.56(-3.29%) |
Sep 18, 2020 | 17.12 | 17.25 | 16.88 | 17.04 | 500,896 | -0.14(-0.80%) |
Sep 17, 2020 | 16.59 | 17.22 | 16.41 | 17.18 | 725,939 | +0.46(+2.73%) |
Sep 16, 2020 | 17.40 | 17.41 | 16.67 | 16.72 | 884,281 | -0.60(-3.48%) |
Sep 15, 2020 | 17.90 | 17.97 | 17.27 | 17.33 | 527,578 | -0.41(-2.29%) |
Sep 14, 2020 | 17.47 | 17.73 | 17.28 | 17.73 | 426,570 | +0.42(+2.44%) |
Sep 11, 2020 | 17.29 | 17.54 | 17.04 | 17.31 | 541,032 | +0.16(+0.90%) |
Sep 10, 2020 | 17.34 | 17.55 | 17.09 | 17.15 | 602,368 | -0.08(-0.45%) |
Sep 09, 2020 | 17.33 | 17.44 | 16.97 | 17.23 | 743,731 | -0.09(-0.55%) |
Sep 08, 2020 | 17.22 | 17.68 | 17.13 | 17.33 | 939,053 | -0.19(-1.08%) |
Sep 04, 2020 | 17.49 | 17.59 | 17.09 | 17.52 | 551,357 | +0.17(+0.99%) |
Sep 03, 2020 | 17.89 | 18.13 | 17.23 | 17.34 | 562,351 | -0.49(-2.76%) |
Sep 02, 2020 | 17.38 | 17.87 | 17.30 | 17.84 | 615,051 | +0.66(+3.87%) |
Sep 01, 2020 | 16.65 | 17.19 | 16.61 | 17.17 | 759,908 | +0.50(+3.00%) |
Aug 31, 2020 | 17.48 | 17.48 | 16.67 | 16.67 | 749,511 | -0.77(-4.40%) |
Aug 28, 2020 | 17.78 | 17.80 | 17.39 | 17.44 | 578,501 | -0.19(-1.08%) |
Aug 27, 2020 | 17.49 | 17.89 | 17.46 | 17.63 | 459,130 | +0.24(+1.39%) |
Aug 26, 2020 | 17.39 | 17.44 | 17.15 | 17.39 | 606,441 | +0.02(+0.10%) |
Aug 25, 2020 | 17.74 | 17.90 | 17.28 | 17.37 | 832,820 | -0.29(-1.66%) |
Aug 24, 2020 | 17.11 | 17.67 | 17.00 | 17.66 | 349,729 | +0.67(+3.96%) |
Aug 21, 2020 | 16.72 | 17.01 | 16.50 | 16.99 | 351,949 | +0.25(+1.49%) |
Aug 20, 2020 | 16.75 | 17.03 | 16.69 | 16.74 | 1,147,370 | -0.20(-1.17%) |
Aug 19, 2020 | 17.48 | 17.65 | 16.92 | 16.94 | 1,085,296 | -0.53(-3.01%) |
Aug 18, 2020 | 17.17 | 17.51 | 17.03 | 17.47 | 888,291 | +0.28(+1.60%) |
Aug 17, 2020 | 16.90 | 17.26 | 16.84 | 17.19 | 1,210,729 | +0.28(+1.68%) |
Aug 14, 2020 | 16.56 | 16.96 | 16.37 | 16.90 | 926,159 | +0.23(+1.40%) |
Aug 13, 2020 | 16.47 | 16.73 | 16.33 | 16.67 | 569,302 | +0.14(+0.83%) |
Aug 12, 2020 | 16.65 | 16.75 | 16.46 | 16.53 | 371,607 | +0.04(+0.26%) |
Aug 11, 2020 | 16.64 | 16.89 | 16.45 | 16.49 | 669,781 | +0.14(+0.84%) |
Aug 10, 2020 | 15.87 | 16.40 | 15.78 | 16.35 | 419,114 | +0.57(+3.60%) |
Aug 07, 2020 | 15.24 | 15.79 | 15.18 | 15.78 | 350,905 | +0.42(+2.75%) |
Aug 06, 2020 | 15.54 | 15.64 | 15.24 | 15.36 | 639,888 | -0.31(-1.98%) |
Aug 05, 2020 | 15.57 | 15.82 | 15.38 | 15.67 | 966,319 | +0.27(+1.74%) |
Aug 04, 2020 | 15.16 | 15.87 | 15.03 | 15.40 | 1,143,115 | +0.16(+1.02%) |
Aug 03, 2020 | 15.36 | 15.49 | 15.00 | 15.25 | 592,214 | -0.06(-0.39%) |
Jul 31, 2020 | 15.34 | 15.51 | 14.95 | 15.31 | 886,370 | -0.13(-0.84%) |
Jul 30, 2020 | 14.21 | 15.47 | 14.16 | 15.44 | 1,380,901 | -0.07(-0.44%) |
Jul 29, 2020 | 15.09 | 15.76 | 14.90 | 15.51 | 1,724,092 | +0.53(+3.51%) |
Jul 28, 2020 | 14.56 | 15.01 | 14.49 | 14.98 | 813,546 | +0.39(+2.66%) |
Jul 27, 2020 | 14.33 | 14.61 | 14.26 | 14.59 | 382,525 | +0.21(+1.44%) |
Jul 24, 2020 | 14.64 | 14.64 | 14.29 | 14.39 | 420,042 | -0.27(-1.82%) |
Jul 23, 2020 | 14.56 | 14.78 | 14.43 | 14.65 | 509,125 | +0.08(+0.53%) |
Jul 22, 2020 | 14.46 | 14.71 | 14.32 | 14.58 | 1,104,268 | +0.09(+0.59%) |
Jul 21, 2020 | 14.53 | 14.77 | 14.39 | 14.49 | 740,907 | +0.13(+0.90%) |
Jul 20, 2020 | 14.88 | 14.98 | 14.36 | 14.36 | 639,514 | -0.47(-3.20%) |
Jul 17, 2020 | 14.50 | 14.90 | 14.35 | 14.84 | 658,658 | +0.44(+3.05%) |
Jul 16, 2020 | 13.94 | 14.46 | 13.84 | 14.40 | 770,290 | +0.33(+2.33%) |
Jul 15, 2020 | 13.63 | 14.20 | 13.63 | 14.07 | 599,755 | +0.74(+5.56%) |
Jul 14, 2020 | 13.09 | 13.39 | 12.92 | 13.33 | 664,109 | +0.25(+1.91%) |
Jul 13, 2020 | 13.07 | 13.40 | 12.77 | 13.08 | 832,545 | +0.14(+1.07%) |
Jul 10, 2020 | 12.57 | 12.95 | 12.55 | 12.94 | 478,275 | +0.39(+3.09%) |
Jul 09, 2020 | 12.75 | 12.83 | 12.28 | 12.55 | 1,070,394 | -0.24(-1.89%) |
Jul 08, 2020 | 12.97 | 13.03 | 12.75 | 12.79 | 809,455 | -0.19(-1.46%) |
Jul 07, 2020 | 13.38 | 13.47 | 12.93 | 12.98 | 557,345 | -0.59(-4.38%) |
Jul 06, 2020 | 13.38 | 13.72 | 13.36 | 13.58 | 494,498 | +0.20(+1.48%) |
Jul 02, 2020 | 13.30 | 13.56 | 13.22 | 13.38 | 546,020 | +0.37(+2.85%) |
Jul 01, 2020 | 13.34 | 13.55 | 12.87 | 13.01 | 478,682 | -0.34(-2.58%) |
Jun 30, 2020 | 13.09 | 13.42 | 12.84 | 13.35 | 640,320 | +0.34(+2.65%) |
Jun 29, 2020 | 12.37 | 13.01 | 12.35 | 13.01 | 1,258,780 | +0.58(+4.65%) |
Jun 26, 2020 | 13.14 | 13.34 | 12.35 | 12.43 | 1,373,462 | -0.61(-4.69%) |
Jun 25, 2020 | 12.97 | 13.05 | 12.54 | 13.04 | 949,308 | -0.08(-0.59%) |
Jun 24, 2020 | 13.58 | 13.58 | 12.87 | 13.12 | 926,134 | -0.68(-4.93%) |
Jun 23, 2020 | 13.69 | 13.80 | 13.46 | 13.80 | 850,371 | +0.34(+2.50%) |
Jun 22, 2020 | 12.95 | 13.47 | 12.70 | 13.47 | 847,383 | +0.53(+4.13%) |
Jun 19, 2020 | 13.81 | 13.81 | 12.83 | 12.93 | 1,359,310 | -0.68(-5.00%) |
Jun 18, 2020 | 13.34 | 13.67 | 13.17 | 13.61 | 734,540 | +0.08(+0.57%) |
Jun 17, 2020 | 13.90 | 13.93 | 13.35 | 13.53 | 1,261,134 | -0.37(-2.67%) |
Jun 16, 2020 | 14.33 | 14.47 | 13.81 | 13.90 | 1,029,152 | +0.28(+2.02%) |
Jun 15, 2020 | 13.45 | 13.79 | 13.06 | 13.63 | 816,590 | -0.26(-1.86%) |
Jun 12, 2020 | 13.90 | 14.00 | 13.48 | 13.89 | 1,183,103 | +0.42(+3.14%) |
Jun 11, 2020 | 13.53 | 13.69 | 12.90 | 13.47 | 1,537,108 | -0.89(-6.19%) |
Jun 10, 2020 | 14.73 | 14.80 | 14.14 | 14.35 | 939,662 | -0.40(-2.69%) |
Jun 09, 2020 | 15.24 | 15.24 | 14.57 | 14.75 | 1,329,587 | -0.78(-5.05%) |
Jun 08, 2020 | 15.76 | 15.85 | 14.97 | 15.53 | 1,923,818 | +0.07(+0.45%) |
Jun 05, 2020 | 14.21 | 15.50 | 14.15 | 15.47 | 2,240,228 | +2.09(+15.59%) |
Jun 04, 2020 | 13.59 | 13.79 | 13.28 | 13.38 | 645,323 | -0.27(-1.96%) |
Jun 03, 2020 | 13.42 | 13.76 | 13.41 | 13.65 | 1,305,189 | +0.44(+3.33%) |
Jun 02, 2020 | 12.90 | 13.48 | 12.84 | 13.21 | 1,380,480 | +0.48(+3.79%) |
Jun 01, 2020 | 11.93 | 12.73 | 11.93 | 12.72 | 1,013,541 | +0.73(+6.11%) |
May 29, 2020 | 12.09 | 12.14 | 11.81 | 11.99 | 1,083,921 | -0.16(-1.28%) |
May 28, 2020 | 12.71 | 12.71 | 12.09 | 12.15 | 1,019,873 | -0.38(-3.03%) |
May 27, 2020 | 12.71 | 12.82 | 12.20 | 12.53 | 1,246,354 | +0.16(+1.33%) |
May 26, 2020 | 11.83 | 12.42 | 11.70 | 12.36 | 2,226,454 | +0.94(+8.23%) |
May 22, 2020 | 11.70 | 11.75 | 11.31 | 11.42 | 1,001,444 | -0.20(-1.71%) |
May 21, 2020 | 11.43 | 11.64 | 11.09 | 11.62 | 748,973 | +0.22(+1.89%) |
May 20, 2020 | 11.59 | 11.73 | 11.37 | 11.40 | 702,925 | +0.06(+0.53%) |
May 19, 2020 | 11.67 | 11.72 | 11.27 | 11.34 | 948,360 | -0.41(-3.52%) |
May 18, 2020 | 11.33 | 11.84 | 11.29 | 11.76 | 812,115 | +0.98(+9.12%) |
May 15, 2020 | 10.99 | 11.23 | 10.76 | 10.78 | 1,111,530 | -0.34(-3.03%) |
May 14, 2020 | 11.13 | 11.21 | 10.31 | 11.11 | 1,910,094 | -0.22(-1.98%) |
May 13, 2020 | 11.77 | 11.81 | 11.02 | 11.34 | 3,424,369 | -0.59(-4.99%) |
May 12, 2020 | 12.23 | 12.39 | 11.92 | 11.93 | 2,029,841 | -0.15(-1.21%) |
May 11, 2020 | 11.69 | 12.09 | 11.57 | 12.08 | 904,009 | +0.19(+1.60%) |
May 08, 2020 | 11.81 | 11.98 | 11.61 | 11.89 | 552,285 | +0.38(+3.30%) |
May 07, 2020 | 11.78 | 12.06 | 11.47 | 11.51 | 1,303,963 | -0.14(-1.18%) |
May 06, 2020 | 11.76 | 11.94 | 11.59 | 11.65 | 1,820,898 | +0.00(+0.00%) |
May 05, 2020 | 11.84 | 12.11 | 11.45 | 11.65 | 2,664,933 | +0.02(+0.15%) |
May 04, 2020 | 11.43 | 11.72 | 11.15 | 11.63 | 2,677,534 | -0.02(-0.15%) |
May 01, 2020 | 11.65 | 11.84 | 11.38 | 11.65 | 1,746,756 | -0.37(-3.08%) |
Apr 30, 2020 | 13.02 | 13.08 | 12.01 | 12.02 | 2,493,242 | -1.87(-13.47%) |
Apr 29, 2020 | 14.19 | 14.54 | 13.75 | 13.89 | 1,301,876 | +0.34(+2.55%) |
Apr 28, 2020 | 13.58 | 13.82 | 13.29 | 13.54 | 805,990 | +0.29(+2.21%) |
Apr 27, 2020 | 13.03 | 13.44 | 12.82 | 13.25 | 1,262,749 | +0.48(+3.78%) |
Apr 24, 2020 | 12.92 | 12.96 | 12.64 | 12.77 | 754,476 | +0.00(+0.00%) |
Apr 23, 2020 | 12.77 | 13.02 | 12.53 | 12.77 | 1,182,739 | -0.04(-0.34%) |
Apr 22, 2020 | 13.02 | 13.12 | 12.79 | 12.81 | 742,844 | -0.01(-0.07%) |
Apr 21, 2020 | 13.06 | 13.39 | 12.81 | 12.82 | 1,341,309 | -0.59(-4.37%) |
Apr 20, 2020 | 13.64 | 13.80 | 13.32 | 13.40 | 1,935,632 | -0.48(-3.48%) |
Apr 17, 2020 | 13.44 | 14.01 | 13.37 | 13.89 | 1,989,432 | +0.96(+7.40%) |
Apr 16, 2020 | 13.10 | 13.10 | 12.71 | 12.93 | 902,611 | -0.09(-0.66%) |
Apr 15, 2020 | 12.93 | 13.27 | 12.80 | 13.02 | 1,611,056 | -0.55(-4.07%) |
Apr 14, 2020 | 13.88 | 14.06 | 13.52 | 13.57 | 1,028,146 | -0.02(-0.13%) |
Apr 13, 2020 | 14.48 | 14.56 | 13.34 | 13.59 | 1,070,834 | -0.41(-2.96%) |
Apr 09, 2020 | 13.58 | 14.13 | 13.39 | 14.00 | 1,217,091 | +0.82(+6.21%) |
Apr 08, 2020 | 12.45 | 13.33 | 12.45 | 13.18 | 911,558 | +0.87(+7.07%) |
Apr 07, 2020 | 12.65 | 13.22 | 12.28 | 12.31 | 1,568,600 | +0.41(+3.40%) |
Apr 06, 2020 | 11.43 | 12.05 | 11.28 | 11.90 | 1,067,654 | +1.09(+10.13%) |
Apr 03, 2020 | 10.87 | 10.87 | 10.49 | 10.81 | 1,538,185 | +0.10(+0.97%) |
Apr 02, 2020 | 10.72 | 11.17 | 10.49 | 10.71 | 2,599,985 | -0.09(-0.80%) |
Apr 01, 2020 | 10.48 | 10.92 | 10.15 | 10.79 | 3,014,673 | -0.21(-1.88%) |
Mar 31, 2020 | 10.82 | 11.20 | 10.82 | 11.00 | 2,319,406 | +0.03(+0.24%) |
Mar 30, 2020 | 10.94 | 11.14 | 10.65 | 10.97 | 1,526,240 | -0.03(-0.23%) |
Mar 27, 2020 | 11.00 | 11.31 | 10.11 | 11.00 | 2,349,502 | -0.13(-1.16%) |
Mar 26, 2020 | 10.43 | 11.49 | 10.42 | 11.13 | 2,731,235 | +0.74(+7.14%) |
Mar 25, 2020 | 9.888 | 11.20 | 9.595 | 10.39 | 2,832,610 | +0.59(+6.07%) |
Mar 24, 2020 | 9.577 | 10.10 | 9.190 | 9.793 | 3,163,722 | +0.65(+7.07%) |
Mar 23, 2020 | 8.690 | 9.310 | 8.121 | 9.146 | 4,842,534 | +0.41(+4.64%) |
Mar 20, 2020 | 9.310 | 9.974 | 8.724 | 8.741 | 2,695,652 | -0.53(-5.76%) |
Mar 19, 2020 | 8.836 | 9.879 | 8.431 | 9.276 | 2,738,795 | +0.28(+3.16%) |
Mar 18, 2020 | 10.58 | 10.72 | 8.707 | 8.991 | 2,080,206 | -2.28(-20.20%) |
Mar 17, 2020 | 12.84 | 12.93 | 11.09 | 11.27 | 3,523,112 | -1.38(-10.91%) |
Mar 16, 2020 | 12.80 | 13.28 | 12.50 | 12.65 | 1,637,149 | -1.84(-12.68%) |
Mar 13, 2020 | 14.52 | 14.58 | 13.77 | 14.48 | 1,679,939 | +0.55(+3.96%) |
Mar 12, 2020 | 15.62 | 15.73 | 13.75 | 13.93 | 1,771,619 | -2.70(-16.23%) |
Mar 11, 2020 | 17.98 | 18.19 | 16.57 | 16.63 | 1,488,460 | -1.56(-8.59%) |
Mar 10, 2020 | 18.32 | 18.52 | 17.73 | 18.19 | 979,253 | +0.17(+0.94%) |
Mar 09, 2020 | 18.59 | 18.93 | 17.63 | 18.02 | 1,749,492 | -1.62(-8.24%) |
Mar 06, 2020 | 19.51 | 19.88 | 19.36 | 19.64 | 1,058,270 | -0.37(-1.86%) |
Mar 05, 2020 | 20.80 | 20.80 | 19.97 | 20.01 | 1,062,522 | -0.93(-4.45%) |
Mar 04, 2020 | 20.68 | 20.98 | 20.35 | 20.95 | 1,133,851 | +0.47(+2.32%) |
Mar 03, 2020 | 20.71 | 21.23 | 20.30 | 20.47 | 1,157,318 | -0.19(-0.90%) |
Mar 02, 2020 | 20.60 | 20.66 | 19.92 | 20.66 | 1,903,193 | +0.14(+0.66%) |
Feb 28, 2020 | 20.80 | 21.06 | 20.29 | 20.52 | 1,407,014 | -0.37(-1.78%) |
Feb 27, 2020 | 20.78 | 21.39 | 20.39 | 20.90 | 1,753,998 | -0.30(-1.40%) |
Feb 26, 2020 | 21.41 | 21.83 | 21.18 | 21.19 | 1,217,757 | -0.18(-0.83%) |
Feb 25, 2020 | 22.45 | 22.57 | 21.36 | 21.37 | 1,132,678 | -0.99(-4.43%) |
Feb 24, 2020 | 22.53 | 22.66 | 22.01 | 22.36 | 1,014,972 | -0.80(-3.47%) |
Feb 21, 2020 | 23.64 | 24.18 | 23.10 | 23.17 | 1,988,018 | -0.46(-1.94%) |
Feb 20, 2020 | 22.82 | 24.50 | 22.56 | 23.62 | 1,793,571 | +0.48(+2.09%) |
Feb 19, 2020 | 23.68 | 23.76 | 23.14 | 23.14 | 945,884 | -0.53(-2.22%) |
Feb 18, 2020 | 23.45 | 23.72 | 23.29 | 23.67 | 538,869 | +0.09(+0.40%) |
Feb 14, 2020 | 23.85 | 24.01 | 23.50 | 23.57 | 778,212 | -0.20(-0.86%) |
Feb 13, 2020 | 23.94 | 24.10 | 23.72 | 23.78 | 497,270 | -0.33(-1.37%) |
Feb 12, 2020 | 24.30 | 24.38 | 23.89 | 24.11 | 699,103 | -0.04(-0.18%) |
Feb 11, 2020 | 23.86 | 24.24 | 23.72 | 24.15 | 458,301 | +0.31(+1.32%) |
Feb 10, 2020 | 23.95 | 24.11 | 23.82 | 23.84 | 470,163 | -0.14(-0.60%) |
Feb 07, 2020 | 24.17 | 24.18 | 23.73 | 23.98 | 485,999 | -0.37(-1.53%) |
Feb 06, 2020 | 24.63 | 24.69 | 24.28 | 24.35 | 426,108 | -0.15(-0.62%) |
Feb 05, 2020 | 24.66 | 24.73 | 24.30 | 24.50 | 828,600 | +0.08(+0.31%) |
Feb 04, 2020 | 24.23 | 24.49 | 24.13 | 24.43 | 1,050,190 | +0.56(+2.34%) |
Feb 03, 2020 | 23.56 | 24.21 | 23.56 | 23.87 | 550,675 | +0.38(+1.62%) |
Jan 31, 2020 | 24.57 | 24.57 | 23.37 | 23.49 | 850,675 | -0.99(-4.05%) |
Jan 30, 2020 | 24.33 | 24.51 | 24.13 | 24.48 | 589,348 | +0.05(+0.21%) |
Jan 29, 2020 | 24.84 | 24.84 | 24.37 | 24.43 | 567,515 | -0.27(-1.10%) |
Jan 28, 2020 | 24.73 | 24.81 | 24.54 | 24.70 | 500,973 | +0.07(+0.28%) |
Jan 27, 2020 | 24.89 | 24.89 | 24.56 | 24.63 | 750,093 | -0.65(-2.58%) |
Jan 24, 2020 | 25.54 | 25.67 | 25.25 | 25.28 | 1,392,970 | -0.24(-0.93%) |
Jan 23, 2020 | 25.39 | 25.61 | 25.28 | 25.52 | 388,039 | +0.04(+0.17%) |
Jan 22, 2020 | 25.50 | 25.65 | 25.25 | 25.48 | 579,808 | +0.05(+0.20%) |
Jan 21, 2020 | 25.25 | 25.50 | 25.16 | 25.43 | 740,576 | +0.25(+1.01%) |
Jan 17, 2020 | 25.22 | 25.45 | 25.13 | 25.17 | 437,257 | +0.01(+0.03%) |
Jan 16, 2020 | 24.92 | 25.24 | 24.78 | 25.17 | 584,871 | +0.42(+1.71%) |
Jan 15, 2020 | 24.78 | 24.95 | 24.61 | 24.74 | 764,645 | -0.08(-0.31%) |
Jan 14, 2020 | 24.37 | 24.92 | 24.34 | 24.82 | 964,835 | +0.50(+2.06%) |
Jan 13, 2020 | 24.02 | 24.38 | 23.91 | 24.32 | 2,534,328 | +0.33(+1.38%) |
Jan 10, 2020 | 24.90 | 24.93 | 23.99 | 23.99 | 930,692 | -0.92(-3.71%) |
Jan 09, 2020 | 24.93 | 24.99 | 24.70 | 24.91 | 903,953 | -0.11(-0.44%) |
Jan 08, 2020 | 25.11 | 25.35 | 24.95 | 25.02 | 730,933 | -0.11(-0.44%) |
Jan 07, 2020 | 25.11 | 25.42 | 25.00 | 25.13 | 1,278,780 | -0.03(-0.10%) |
Jan 06, 2020 | 25.00 | 25.37 | 25.00 | 25.16 | 911,628 | -0.06(-0.24%) |
Jan 03, 2020 | 25.04 | 25.22 | 24.99 | 25.22 | 1,336,203 | -0.01(-0.03%) |
Jan 02, 2020 | 25.05 | 25.27 | 25.00 | 25.22 | 419,838 | +0.20(+0.81%) |
Dec 31, 2019 | 25.00 | 25.21 | 24.94 | 25.02 | 369,161 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.69 | 25.05 | 713,733 | +0.01(+0.03%) |
Dec 27, 2019 | 25.04 | 25.14 | 24.91 | 25.04 | 723,098 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.05 | 24.79 | 24.91 | 337,827 | +0.07(+0.27%) |
Dec 24, 2019 | 24.88 | 24.89 | 24.68 | 24.84 | 499,099 | -0.03(-0.14%) |
Dec 23, 2019 | 24.72 | 24.89 | 24.59 | 24.88 | 594,665 | +0.15(+0.62%) |
Dec 20, 2019 | 24.56 | 24.88 | 24.39 | 24.73 | 635,410 | +0.20(+0.83%) |
Dec 19, 2019 | 24.66 | 24.73 | 24.27 | 24.52 | 634,854 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.83 | 24.54 | 24.72 | 532,437 | +0.13(+0.52%) |
Dec 17, 2019 | 24.33 | 24.67 | 24.20 | 24.59 | 505,324 | +0.28(+1.15%) |
Dec 16, 2019 | 24.42 | 24.44 | 24.22 | 24.31 | 683,566 | +0.09(+0.38%) |
Dec 13, 2019 | 24.31 | 24.52 | 24.22 | 24.22 | 669,753 | -0.14(-0.59%) |
Dec 12, 2019 | 24.36 | 24.47 | 24.25 | 24.36 | 742,393 | +0.00(+0.00%) |
Dec 11, 2019 | 24.15 | 24.48 | 24.10 | 24.36 | 561,452 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.14 | 24.16 | 1,248,106 | -0.71(-2.86%) |
Dec 09, 2019 | 24.92 | 25.03 | 24.84 | 24.87 | 999,315 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.83 | 24.95 | 936,239 | +0.15(+0.62%) |
Dec 05, 2019 | 24.56 | 24.83 | 24.46 | 24.79 | 1,166,206 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.61 | 24.41 | 24.52 | 1,803,086 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.14 | 24.45 | 1,928,781 | -0.08(-0.35%) |
Dec 02, 2019 | 24.74 | 24.92 | 24.47 | 24.53 | 1,403,688 | -0.14(-0.55%) |
Nov 29, 2019 | 24.56 | 24.88 | 24.35 | 24.67 | 809,369 | +0.41(+1.68%) |
Nov 27, 2019 | 23.81 | 24.28 | 23.81 | 24.26 | 984,390 | +0.46(+1.92%) |
Nov 26, 2019 | 23.66 | 23.96 | 23.55 | 23.80 | 1,971,095 | +0.11(+0.47%) |
Nov 25, 2019 | 23.05 | 23.69 | 22.98 | 23.69 | 911,623 | +0.76(+3.33%) |
Nov 22, 2019 | 23.23 | 23.36 | 22.85 | 22.93 | 745,285 | -0.31(-1.35%) |
Nov 21, 2019 | 22.73 | 23.28 | 22.65 | 23.24 | 1,589,304 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.81 | 22.56 | 22.69 | 980,627 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.98 | 22.34 | 22.87 | 1,892,497 | +0.25(+1.12%) |
Nov 18, 2019 | 22.98 | 22.99 | 22.54 | 22.62 | 680,277 | -0.35(-1.51%) |
Nov 15, 2019 | 23.26 | 23.34 | 22.96 | 22.96 | 845,483 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.36 | 23.00 | 23.17 | 1,646,872 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.17 | 22.55 | 23.08 | 1,077,910 | +0.39(+1.72%) |
Nov 12, 2019 | 22.54 | 22.86 | 22.51 | 22.69 | 1,462,928 | +0.13(+0.57%) |
Nov 11, 2019 | 22.72 | 22.78 | 22.31 | 22.56 | 890,061 | -0.23(-1.01%) |
Nov 08, 2019 | 22.35 | 22.84 | 22.28 | 22.79 | 619,763 | +0.40(+1.80%) |
Nov 07, 2019 | 22.59 | 22.60 | 22.28 | 22.39 | 475,617 | -0.08(-0.37%) |
Nov 06, 2019 | 22.55 | 22.75 | 22.23 | 22.47 | 933,649 | -0.01(-0.04%) |
Nov 05, 2019 | 22.46 | 22.69 | 22.02 | 22.48 | 890,117 | +0.03(+0.15%) |
Nov 04, 2019 | 21.74 | 22.61 | 21.53 | 22.45 | 1,282,380 | +0.78(+3.60%) |