Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.70 | 19.55 | 17.36 | 17.90 | 2,191,709 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.08 | 18.42 | 18.43 | 2,044,447 | -0.09(-0.47%) |
Oct 28, 2020 | 18.43 | 18.80 | 18.31 | 18.51 | 976,017 | -0.41(-2.19%) |
Oct 27, 2020 | 18.88 | 19.13 | 18.83 | 18.93 | 474,920 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.87 | 594,476 | -0.55(-2.84%) |
Oct 23, 2020 | 19.44 | 19.46 | 18.99 | 19.43 | 762,903 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.46 | 19.15 | 19.29 | 985,764 | +0.01(+0.05%) |
Oct 21, 2020 | 18.84 | 19.39 | 18.79 | 19.28 | 1,099,155 | +0.35(+1.87%) |
Oct 20, 2020 | 18.83 | 19.11 | 18.67 | 18.93 | 859,385 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,361 | -0.38(-2.00%) |
Oct 16, 2020 | 19.07 | 19.15 | 18.83 | 18.93 | 480,136 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.68 | 18.99 | 305,532 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.58 | 19.17 | 19.17 | 767,510 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.60 | 19.37 | 19.51 | 572,088 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.18 | 19.52 | 638,564 | +0.02(+0.09%) |
Oct 09, 2020 | 19.39 | 19.56 | 19.18 | 19.50 | 1,088,834 | +0.33(+1.71%) |
Oct 08, 2020 | 18.39 | 19.21 | 18.35 | 19.18 | 1,560,762 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.12 | 1,165,365 | +0.74(+4.26%) |
Oct 06, 2020 | 18.02 | 18.02 | 17.32 | 17.38 | 1,763,691 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.13 | 17.81 | 17.92 | 603,335 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.88 | 17.21 | 17.86 | 401,699 | +0.19(+1.07%) |
Oct 01, 2020 | 17.02 | 17.69 | 16.94 | 17.67 | 984,409 | +0.72(+4.22%) |
Sep 30, 2020 | 17.45 | 17.62 | 16.87 | 16.95 | 637,589 | -0.46(-2.62%) |
Sep 29, 2020 | 17.45 | 17.52 | 17.23 | 17.41 | 562,776 | -0.01(-0.05%) |
Sep 28, 2020 | 17.52 | 17.62 | 17.33 | 17.42 | 868,742 | +0.10(+0.60%) |
Sep 25, 2020 | 16.73 | 17.32 | 16.59 | 17.31 | 539,311 | +0.53(+3.18%) |
Sep 24, 2020 | 16.57 | 17.01 | 16.48 | 16.78 | 944,299 | +0.15(+0.88%) |
Sep 23, 2020 | 17.31 | 17.41 | 16.61 | 16.63 | 713,638 | -0.53(-3.06%) |
Sep 22, 2020 | 16.52 | 17.27 | 16.52 | 17.16 | 1,407,829 | +0.68(+4.13%) |
Sep 21, 2020 | 16.69 | 16.69 | 16.31 | 16.48 | 834,739 | -0.56(-3.29%) |
Sep 18, 2020 | 17.12 | 17.25 | 16.88 | 17.04 | 501,021 | -0.14(-0.80%) |
Sep 17, 2020 | 16.58 | 17.22 | 16.41 | 17.18 | 726,121 | +0.46(+2.73%) |
Sep 16, 2020 | 17.39 | 17.40 | 16.67 | 16.72 | 884,502 | -0.60(-3.48%) |
Sep 15, 2020 | 17.90 | 17.97 | 17.27 | 17.32 | 527,711 | -0.41(-2.28%) |
Sep 14, 2020 | 17.47 | 17.73 | 17.28 | 17.73 | 426,677 | +0.42(+2.44%) |
Sep 11, 2020 | 17.29 | 17.54 | 17.04 | 17.31 | 541,168 | +0.16(+0.90%) |
Sep 10, 2020 | 17.34 | 17.55 | 17.08 | 17.15 | 602,519 | -0.08(-0.45%) |
Sep 09, 2020 | 17.32 | 17.43 | 16.97 | 17.23 | 743,917 | -0.09(-0.55%) |
Sep 08, 2020 | 17.22 | 17.68 | 17.12 | 17.32 | 939,289 | -0.19(-1.08%) |
Sep 04, 2020 | 17.49 | 17.59 | 17.08 | 17.51 | 551,495 | +0.17(+0.99%) |
Sep 03, 2020 | 17.88 | 18.12 | 17.23 | 17.34 | 562,492 | -0.49(-2.75%) |
Sep 02, 2020 | 17.37 | 17.86 | 17.30 | 17.83 | 615,205 | +0.66(+3.87%) |
Sep 01, 2020 | 16.65 | 17.19 | 16.61 | 17.17 | 760,099 | +0.50(+3.00%) |
Aug 31, 2020 | 17.48 | 17.48 | 16.67 | 16.67 | 749,699 | -0.77(-4.40%) |
Aug 28, 2020 | 17.77 | 17.80 | 17.39 | 17.43 | 578,646 | -0.19(-1.08%) |
Aug 27, 2020 | 17.49 | 17.88 | 17.45 | 17.62 | 459,245 | +0.24(+1.39%) |
Aug 26, 2020 | 17.38 | 17.43 | 17.15 | 17.38 | 606,593 | +0.02(+0.10%) |
Aug 25, 2020 | 17.74 | 17.89 | 17.28 | 17.37 | 833,029 | -0.29(-1.66%) |
Aug 24, 2020 | 17.11 | 17.67 | 17.00 | 17.66 | 349,817 | +0.67(+3.96%) |
Aug 21, 2020 | 16.72 | 17.00 | 16.50 | 16.99 | 352,037 | +0.25(+1.49%) |
Aug 20, 2020 | 16.75 | 17.02 | 16.69 | 16.74 | 1,147,657 | -0.20(-1.17%) |
Aug 19, 2020 | 17.48 | 17.65 | 16.92 | 16.94 | 1,085,568 | -0.53(-3.01%) |
Aug 18, 2020 | 17.17 | 17.51 | 17.02 | 17.46 | 888,514 | +0.28(+1.60%) |
Aug 17, 2020 | 16.89 | 17.25 | 16.84 | 17.19 | 1,211,032 | +0.28(+1.68%) |
Aug 14, 2020 | 16.56 | 16.95 | 16.37 | 16.90 | 926,391 | +0.23(+1.40%) |
Aug 13, 2020 | 16.46 | 16.73 | 16.32 | 16.67 | 569,445 | +0.14(+0.83%) |
Aug 12, 2020 | 16.64 | 16.75 | 16.45 | 16.53 | 371,700 | +0.04(+0.26%) |
Aug 11, 2020 | 16.63 | 16.88 | 16.44 | 16.49 | 669,948 | +0.14(+0.84%) |
Aug 10, 2020 | 15.87 | 16.40 | 15.77 | 16.35 | 419,219 | +0.57(+3.60%) |
Aug 07, 2020 | 15.24 | 15.79 | 15.18 | 15.78 | 350,993 | +0.42(+2.75%) |
Aug 06, 2020 | 15.54 | 15.63 | 15.24 | 15.36 | 640,048 | -0.31(-1.98%) |
Aug 05, 2020 | 15.56 | 15.81 | 15.38 | 15.67 | 966,561 | +0.27(+1.73%) |
Aug 04, 2020 | 15.16 | 15.87 | 15.02 | 15.40 | 1,143,401 | +0.16(+1.02%) |
Aug 03, 2020 | 15.36 | 15.49 | 15.00 | 15.25 | 592,362 | -0.06(-0.39%) |
Jul 31, 2020 | 15.34 | 15.50 | 14.94 | 15.31 | 886,592 | -0.13(-0.84%) |
Jul 30, 2020 | 14.20 | 15.46 | 14.16 | 15.44 | 1,381,247 | -0.07(-0.45%) |
Jul 29, 2020 | 15.08 | 15.75 | 14.89 | 15.50 | 1,724,524 | +0.53(+3.51%) |
Jul 28, 2020 | 14.56 | 15.00 | 14.49 | 14.98 | 813,750 | +0.39(+2.66%) |
Jul 27, 2020 | 14.32 | 14.61 | 14.25 | 14.59 | 382,621 | +0.21(+1.44%) |
Jul 24, 2020 | 14.63 | 14.63 | 14.29 | 14.38 | 420,148 | -0.27(-1.82%) |
Jul 23, 2020 | 14.56 | 14.78 | 14.43 | 14.65 | 509,252 | +0.08(+0.53%) |
Jul 22, 2020 | 14.45 | 14.70 | 14.32 | 14.57 | 1,104,545 | +0.09(+0.59%) |
Jul 21, 2020 | 14.53 | 14.76 | 14.38 | 14.49 | 741,093 | +0.13(+0.90%) |
Jul 20, 2020 | 14.88 | 14.97 | 14.36 | 14.36 | 639,675 | -0.47(-3.20%) |
Jul 17, 2020 | 14.50 | 14.90 | 14.35 | 14.83 | 658,823 | +0.44(+3.05%) |
Jul 16, 2020 | 13.94 | 14.45 | 13.83 | 14.39 | 770,483 | +0.33(+2.33%) |
Jul 15, 2020 | 13.63 | 14.19 | 13.63 | 14.07 | 599,905 | +0.74(+5.56%) |
Jul 14, 2020 | 13.09 | 13.38 | 12.92 | 13.32 | 664,276 | +0.25(+1.91%) |
Jul 13, 2020 | 13.07 | 13.40 | 12.76 | 13.07 | 832,754 | +0.14(+1.07%) |
Jul 10, 2020 | 12.57 | 12.94 | 12.55 | 12.94 | 478,395 | +0.39(+3.09%) |
Jul 09, 2020 | 12.75 | 12.82 | 12.28 | 12.55 | 1,070,663 | -0.24(-1.89%) |
Jul 08, 2020 | 12.97 | 13.03 | 12.75 | 12.79 | 809,658 | -0.19(-1.46%) |
Jul 07, 2020 | 13.38 | 13.47 | 12.93 | 12.98 | 557,484 | -0.59(-4.38%) |
Jul 06, 2020 | 13.38 | 13.72 | 13.36 | 13.57 | 494,622 | +0.20(+1.48%) |
Jul 02, 2020 | 13.30 | 13.56 | 13.22 | 13.38 | 546,157 | +0.37(+2.85%) |
Jul 01, 2020 | 13.33 | 13.55 | 12.87 | 13.01 | 478,802 | -0.34(-2.58%) |
Jun 30, 2020 | 13.09 | 13.42 | 12.84 | 13.35 | 640,480 | +0.34(+2.65%) |
Jun 29, 2020 | 12.37 | 13.01 | 12.35 | 13.01 | 1,259,096 | +0.58(+4.65%) |
Jun 26, 2020 | 13.13 | 13.34 | 12.35 | 12.43 | 1,373,806 | -0.61(-4.69%) |
Jun 25, 2020 | 12.97 | 13.05 | 12.54 | 13.04 | 949,546 | -0.08(-0.59%) |
Jun 24, 2020 | 13.57 | 13.57 | 12.86 | 13.12 | 926,366 | -0.68(-4.93%) |
Jun 23, 2020 | 13.69 | 13.80 | 13.45 | 13.80 | 850,584 | +0.34(+2.50%) |
Jun 22, 2020 | 12.94 | 13.46 | 12.69 | 13.46 | 847,595 | +0.53(+4.13%) |
Jun 19, 2020 | 13.81 | 13.81 | 12.82 | 12.93 | 1,359,650 | -0.68(-5.00%) |
Jun 18, 2020 | 13.33 | 13.67 | 13.17 | 13.61 | 734,724 | +0.08(+0.57%) |
Jun 17, 2020 | 13.89 | 13.92 | 13.35 | 13.53 | 1,261,450 | -0.37(-2.67%) |
Jun 16, 2020 | 14.32 | 14.46 | 13.81 | 13.90 | 1,029,410 | +0.28(+2.02%) |
Jun 15, 2020 | 13.44 | 13.79 | 13.06 | 13.63 | 816,795 | -0.26(-1.86%) |
Jun 12, 2020 | 13.89 | 14.00 | 13.48 | 13.88 | 1,183,399 | +0.42(+3.14%) |
Jun 11, 2020 | 13.53 | 13.69 | 12.90 | 13.46 | 1,537,493 | -0.89(-6.19%) |
Jun 10, 2020 | 14.73 | 14.80 | 14.13 | 14.35 | 939,898 | -0.40(-2.69%) |
Jun 09, 2020 | 15.24 | 15.24 | 14.57 | 14.75 | 1,329,920 | -0.78(-5.05%) |
Jun 08, 2020 | 15.75 | 15.85 | 14.97 | 15.53 | 1,924,300 | +0.07(+0.45%) |
Jun 05, 2020 | 14.20 | 15.50 | 14.14 | 15.46 | 2,240,790 | +2.09(+15.59%) |
Jun 04, 2020 | 13.59 | 13.79 | 13.27 | 13.38 | 645,484 | -0.27(-1.96%) |
Jun 03, 2020 | 13.42 | 13.75 | 13.41 | 13.64 | 1,305,516 | +0.44(+3.33%) |
Jun 02, 2020 | 12.90 | 13.48 | 12.84 | 13.20 | 1,380,826 | +0.48(+3.79%) |
Jun 01, 2020 | 11.93 | 12.73 | 11.93 | 12.72 | 1,013,795 | +0.73(+6.11%) |
May 29, 2020 | 12.08 | 12.13 | 11.81 | 11.99 | 1,084,193 | -0.16(-1.28%) |
May 28, 2020 | 12.70 | 12.70 | 12.09 | 12.14 | 1,020,129 | -0.38(-3.03%) |
May 27, 2020 | 12.70 | 12.82 | 12.20 | 12.52 | 1,246,666 | +0.16(+1.32%) |
May 26, 2020 | 11.82 | 12.42 | 11.70 | 12.36 | 2,227,012 | +0.94(+8.23%) |
May 22, 2020 | 11.70 | 11.74 | 11.31 | 11.42 | 1,001,695 | -0.20(-1.71%) |
May 21, 2020 | 11.43 | 11.63 | 11.08 | 11.62 | 749,160 | +0.22(+1.89%) |
May 20, 2020 | 11.59 | 11.72 | 11.36 | 11.40 | 703,101 | +0.06(+0.53%) |
May 19, 2020 | 11.67 | 11.72 | 11.26 | 11.34 | 948,598 | -0.41(-3.52%) |
May 18, 2020 | 11.32 | 11.83 | 11.29 | 11.76 | 812,318 | +0.98(+9.12%) |
May 15, 2020 | 10.99 | 11.23 | 10.76 | 10.77 | 1,111,808 | -0.34(-3.03%) |
May 14, 2020 | 11.13 | 11.20 | 10.30 | 11.11 | 1,910,572 | -0.22(-1.98%) |
May 13, 2020 | 11.76 | 11.81 | 11.01 | 11.33 | 3,425,227 | -0.59(-4.98%) |
May 12, 2020 | 12.23 | 12.38 | 11.92 | 11.93 | 2,030,350 | -0.15(-1.21%) |
May 11, 2020 | 11.69 | 12.08 | 11.57 | 12.07 | 904,236 | +0.19(+1.60%) |
May 08, 2020 | 11.81 | 11.98 | 11.61 | 11.88 | 552,423 | +0.38(+3.30%) |
May 07, 2020 | 11.78 | 12.06 | 11.47 | 11.51 | 1,304,290 | -0.14(-1.18%) |
May 06, 2020 | 11.76 | 11.94 | 11.59 | 11.64 | 1,821,354 | +0.00(+0.00%) |
May 05, 2020 | 11.83 | 12.11 | 11.45 | 11.64 | 2,665,601 | +0.02(+0.15%) |
May 04, 2020 | 11.43 | 11.71 | 11.15 | 11.63 | 2,678,206 | -0.02(-0.15%) |
May 01, 2020 | 11.64 | 11.84 | 11.38 | 11.64 | 1,747,194 | -0.37(-3.08%) |
Apr 30, 2020 | 13.01 | 13.07 | 12.01 | 12.01 | 2,493,867 | -1.87(-13.47%) |
Apr 29, 2020 | 14.19 | 14.54 | 13.75 | 13.88 | 1,302,202 | +0.34(+2.55%) |
Apr 28, 2020 | 13.57 | 13.82 | 13.29 | 13.54 | 806,192 | +0.29(+2.21%) |
Apr 27, 2020 | 13.02 | 13.43 | 12.82 | 13.25 | 1,263,065 | +0.48(+3.78%) |
Apr 24, 2020 | 12.92 | 12.95 | 12.63 | 12.76 | 754,665 | +0.00(+0.00%) |
Apr 23, 2020 | 12.76 | 13.01 | 12.53 | 12.76 | 1,183,035 | -0.04(-0.34%) |
Apr 22, 2020 | 13.01 | 13.12 | 12.79 | 12.81 | 743,031 | -0.01(-0.07%) |
Apr 21, 2020 | 13.06 | 13.38 | 12.81 | 12.82 | 1,341,645 | -0.59(-4.37%) |
Apr 20, 2020 | 13.63 | 13.80 | 13.32 | 13.40 | 1,936,117 | -0.48(-3.48%) |
Apr 17, 2020 | 13.44 | 14.00 | 13.37 | 13.88 | 1,989,931 | +0.96(+7.40%) |
Apr 16, 2020 | 13.10 | 13.10 | 12.70 | 12.93 | 902,838 | -0.09(-0.66%) |
Apr 15, 2020 | 12.93 | 13.26 | 12.80 | 13.01 | 1,611,460 | -0.55(-4.07%) |
Apr 14, 2020 | 13.88 | 14.06 | 13.51 | 13.57 | 1,028,404 | -0.02(-0.13%) |
Apr 13, 2020 | 14.48 | 14.56 | 13.34 | 13.58 | 1,071,102 | -0.41(-2.96%) |
Apr 09, 2020 | 13.57 | 14.13 | 13.38 | 14.00 | 1,217,396 | +0.82(+6.21%) |
Apr 08, 2020 | 12.45 | 13.32 | 12.45 | 13.18 | 911,786 | +0.87(+7.07%) |
Apr 07, 2020 | 12.65 | 13.21 | 12.28 | 12.31 | 1,568,994 | +0.41(+3.40%) |
Apr 06, 2020 | 11.43 | 12.04 | 11.27 | 11.90 | 1,067,922 | +1.09(+10.13%) |
Apr 03, 2020 | 10.87 | 10.87 | 10.49 | 10.81 | 1,538,570 | +0.10(+0.97%) |
Apr 02, 2020 | 10.72 | 11.17 | 10.49 | 10.70 | 2,600,637 | -0.09(-0.80%) |
Apr 01, 2020 | 10.48 | 10.92 | 10.15 | 10.79 | 3,015,429 | -0.21(-1.88%) |
Mar 31, 2020 | 10.82 | 11.20 | 10.82 | 11.00 | 2,319,988 | +0.03(+0.24%) |
Mar 30, 2020 | 10.94 | 11.13 | 10.65 | 10.97 | 1,526,623 | -0.03(-0.24%) |
Mar 27, 2020 | 11.00 | 11.31 | 10.11 | 11.00 | 2,350,091 | -0.13(-1.16%) |
Mar 26, 2020 | 10.43 | 11.49 | 10.42 | 11.13 | 2,731,920 | +0.74(+7.14%) |
Mar 25, 2020 | 9.885 | 11.20 | 9.592 | 10.39 | 2,833,320 | +0.59(+6.07%) |
Mar 24, 2020 | 9.575 | 10.10 | 9.187 | 9.790 | 3,164,515 | +0.65(+7.07%) |
Mar 23, 2020 | 8.687 | 9.308 | 8.119 | 9.144 | 4,843,747 | +0.41(+4.64%) |
Mar 20, 2020 | 9.308 | 9.971 | 8.722 | 8.739 | 2,696,327 | -0.53(-5.76%) |
Mar 19, 2020 | 8.834 | 9.877 | 8.429 | 9.273 | 2,739,482 | +0.28(+3.16%) |
Mar 18, 2020 | 10.57 | 10.71 | 8.705 | 8.989 | 2,080,727 | -2.28(-20.20%) |
Mar 17, 2020 | 12.83 | 12.93 | 11.09 | 11.26 | 3,523,995 | -1.38(-10.91%) |
Mar 16, 2020 | 12.80 | 13.28 | 12.50 | 12.64 | 1,637,560 | -1.84(-12.68%) |
Mar 13, 2020 | 14.51 | 14.57 | 13.76 | 14.48 | 1,680,360 | +0.55(+3.96%) |
Mar 12, 2020 | 15.62 | 15.73 | 13.75 | 13.93 | 1,772,063 | -2.70(-16.23%) |
Mar 11, 2020 | 17.98 | 18.18 | 16.56 | 16.62 | 1,488,834 | -1.56(-8.59%) |
Mar 10, 2020 | 18.31 | 18.52 | 17.72 | 18.19 | 979,498 | +0.17(+0.94%) |
Mar 09, 2020 | 18.59 | 18.92 | 17.63 | 18.02 | 1,749,931 | -1.62(-8.24%) |
Mar 06, 2020 | 19.50 | 19.87 | 19.36 | 19.64 | 1,058,535 | -0.37(-1.86%) |
Mar 05, 2020 | 20.80 | 20.80 | 19.96 | 20.01 | 1,062,788 | -0.93(-4.45%) |
Mar 04, 2020 | 20.68 | 20.97 | 20.35 | 20.94 | 1,134,135 | +0.47(+2.32%) |
Mar 03, 2020 | 20.70 | 21.23 | 20.30 | 20.47 | 1,157,608 | -0.19(-0.90%) |
Mar 02, 2020 | 20.59 | 20.65 | 19.92 | 20.65 | 1,903,671 | +0.14(+0.66%) |
Feb 28, 2020 | 20.80 | 21.05 | 20.29 | 20.52 | 1,407,367 | -0.37(-1.78%) |
Feb 27, 2020 | 20.78 | 21.39 | 20.38 | 20.89 | 1,754,438 | -0.30(-1.40%) |
Feb 26, 2020 | 21.41 | 21.82 | 21.18 | 21.19 | 1,218,063 | -0.18(-0.83%) |
Feb 25, 2020 | 22.44 | 22.57 | 21.36 | 21.36 | 1,132,962 | -0.99(-4.43%) |
Feb 24, 2020 | 22.52 | 22.65 | 22.00 | 22.36 | 1,015,227 | -0.80(-3.47%) |
Feb 21, 2020 | 23.63 | 24.18 | 23.09 | 23.16 | 1,988,516 | -0.46(-1.94%) |
Feb 20, 2020 | 22.81 | 24.50 | 22.55 | 23.62 | 1,794,021 | +0.48(+2.09%) |
Feb 19, 2020 | 23.68 | 23.75 | 23.13 | 23.13 | 946,122 | -0.53(-2.22%) |
Feb 18, 2020 | 23.44 | 23.71 | 23.29 | 23.66 | 539,004 | +0.09(+0.40%) |
Feb 14, 2020 | 23.85 | 24.01 | 23.50 | 23.57 | 778,407 | -0.20(-0.86%) |
Feb 13, 2020 | 23.93 | 24.09 | 23.71 | 23.77 | 497,394 | -0.33(-1.37%) |
Feb 12, 2020 | 24.30 | 24.37 | 23.89 | 24.10 | 699,279 | -0.04(-0.18%) |
Feb 11, 2020 | 23.85 | 24.24 | 23.71 | 24.14 | 458,416 | +0.31(+1.32%) |
Feb 10, 2020 | 23.94 | 24.10 | 23.81 | 23.83 | 470,281 | -0.14(-0.60%) |
Feb 07, 2020 | 24.16 | 24.18 | 23.73 | 23.97 | 486,121 | -0.37(-1.53%) |
Feb 06, 2020 | 24.63 | 24.68 | 24.27 | 24.35 | 426,215 | -0.15(-0.62%) |
Feb 05, 2020 | 24.65 | 24.73 | 24.30 | 24.50 | 828,808 | +0.08(+0.31%) |
Feb 04, 2020 | 24.23 | 24.48 | 24.13 | 24.42 | 1,050,453 | +0.56(+2.34%) |
Feb 03, 2020 | 23.56 | 24.20 | 23.56 | 23.86 | 550,813 | +0.38(+1.62%) |
Jan 31, 2020 | 24.57 | 24.57 | 23.36 | 23.48 | 850,889 | -0.99(-4.05%) |
Jan 30, 2020 | 24.32 | 24.51 | 24.13 | 24.47 | 589,495 | +0.05(+0.21%) |
Jan 29, 2020 | 24.83 | 24.83 | 24.36 | 24.42 | 567,658 | -0.27(-1.10%) |
Jan 28, 2020 | 24.73 | 24.80 | 24.53 | 24.69 | 501,099 | +0.07(+0.28%) |
Jan 27, 2020 | 24.88 | 24.89 | 24.56 | 24.63 | 750,281 | -0.65(-2.58%) |
Jan 24, 2020 | 25.53 | 25.66 | 25.24 | 25.28 | 1,393,319 | -0.24(-0.93%) |
Jan 23, 2020 | 25.38 | 25.60 | 25.28 | 25.52 | 388,136 | +0.04(+0.17%) |
Jan 22, 2020 | 25.50 | 25.65 | 25.24 | 25.47 | 579,953 | +0.05(+0.20%) |
Jan 21, 2020 | 25.24 | 25.49 | 25.15 | 25.42 | 740,762 | +0.25(+1.01%) |
Jan 17, 2020 | 25.22 | 25.44 | 25.13 | 25.17 | 437,367 | +0.01(+0.03%) |
Jan 16, 2020 | 24.91 | 25.24 | 24.78 | 25.16 | 585,018 | +0.42(+1.71%) |
Jan 15, 2020 | 24.77 | 24.94 | 24.60 | 24.74 | 764,837 | -0.08(-0.31%) |
Jan 14, 2020 | 24.36 | 24.91 | 24.34 | 24.81 | 965,076 | +0.50(+2.06%) |
Jan 13, 2020 | 24.02 | 24.37 | 23.91 | 24.31 | 2,534,964 | +0.33(+1.38%) |
Jan 10, 2020 | 24.90 | 24.92 | 23.98 | 23.98 | 930,925 | -0.92(-3.71%) |
Jan 09, 2020 | 24.92 | 24.99 | 24.70 | 24.91 | 904,179 | -0.11(-0.44%) |
Jan 08, 2020 | 25.11 | 25.35 | 24.94 | 25.02 | 731,116 | -0.11(-0.44%) |
Jan 07, 2020 | 25.10 | 25.41 | 24.99 | 25.13 | 1,279,100 | -0.03(-0.10%) |
Jan 06, 2020 | 24.99 | 25.36 | 24.99 | 25.15 | 911,857 | -0.06(-0.24%) |
Jan 03, 2020 | 25.03 | 25.22 | 24.99 | 25.21 | 1,336,538 | -0.01(-0.03%) |
Jan 02, 2020 | 25.04 | 25.26 | 24.99 | 25.22 | 419,943 | +0.20(+0.81%) |
Dec 31, 2019 | 25.00 | 25.20 | 24.93 | 25.02 | 369,253 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.68 | 25.04 | 713,912 | +0.01(+0.03%) |
Dec 27, 2019 | 25.03 | 25.13 | 24.91 | 25.03 | 723,279 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.04 | 24.79 | 24.91 | 337,912 | +0.07(+0.27%) |
Dec 24, 2019 | 24.87 | 24.88 | 24.68 | 24.84 | 499,224 | -0.03(-0.14%) |
Dec 23, 2019 | 24.71 | 24.88 | 24.58 | 24.87 | 594,815 | +0.15(+0.62%) |
Dec 20, 2019 | 24.55 | 24.87 | 24.39 | 24.72 | 635,569 | +0.20(+0.83%) |
Dec 19, 2019 | 24.65 | 24.73 | 24.26 | 24.52 | 635,013 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.82 | 24.54 | 24.71 | 532,570 | +0.13(+0.52%) |
Dec 17, 2019 | 24.32 | 24.66 | 24.19 | 24.58 | 505,451 | +0.28(+1.15%) |
Dec 16, 2019 | 24.41 | 24.43 | 24.21 | 24.30 | 683,738 | +0.09(+0.38%) |
Dec 13, 2019 | 24.30 | 24.52 | 24.21 | 24.21 | 669,921 | -0.14(-0.59%) |
Dec 12, 2019 | 24.35 | 24.46 | 24.24 | 24.35 | 742,579 | +0.00(+0.00%) |
Dec 11, 2019 | 24.14 | 24.47 | 24.09 | 24.35 | 561,592 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.13 | 24.15 | 1,248,419 | -0.71(-2.86%) |
Dec 09, 2019 | 24.91 | 25.02 | 24.83 | 24.86 | 999,565 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.82 | 24.94 | 936,473 | +0.15(+0.61%) |
Dec 05, 2019 | 24.56 | 24.82 | 24.46 | 24.79 | 1,166,498 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.60 | 24.41 | 24.52 | 1,803,538 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.13 | 24.44 | 1,929,265 | -0.08(-0.35%) |
Dec 02, 2019 | 24.74 | 24.91 | 24.46 | 24.52 | 1,404,040 | -0.14(-0.55%) |
Nov 29, 2019 | 24.55 | 24.87 | 24.35 | 24.66 | 809,572 | +0.41(+1.68%) |
Nov 27, 2019 | 23.80 | 24.27 | 23.80 | 24.25 | 984,637 | +0.46(+1.92%) |
Nov 26, 2019 | 23.65 | 23.96 | 23.54 | 23.80 | 1,971,589 | +0.11(+0.46%) |
Nov 25, 2019 | 23.04 | 23.69 | 22.97 | 23.69 | 911,851 | +0.76(+3.33%) |
Nov 22, 2019 | 23.22 | 23.35 | 22.84 | 22.92 | 745,472 | -0.31(-1.35%) |
Nov 21, 2019 | 22.72 | 23.28 | 22.65 | 23.24 | 1,589,702 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.80 | 22.55 | 22.69 | 980,872 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.97 | 22.34 | 22.86 | 1,892,972 | +0.25(+1.12%) |
Nov 18, 2019 | 22.97 | 22.98 | 22.53 | 22.61 | 680,448 | -0.35(-1.51%) |
Nov 15, 2019 | 23.25 | 23.33 | 22.96 | 22.96 | 845,695 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.35 | 22.99 | 23.16 | 1,647,285 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.16 | 22.54 | 23.08 | 1,078,181 | +0.39(+1.72%) |
Nov 12, 2019 | 22.53 | 22.85 | 22.50 | 22.68 | 1,463,295 | +0.13(+0.57%) |
Nov 11, 2019 | 22.71 | 22.78 | 22.31 | 22.55 | 890,284 | -0.23(-1.01%) |
Nov 08, 2019 | 22.34 | 22.84 | 22.27 | 22.78 | 619,918 | +0.40(+1.80%) |
Nov 07, 2019 | 22.58 | 22.59 | 22.27 | 22.38 | 475,736 | -0.08(-0.37%) |
Nov 06, 2019 | 22.54 | 22.74 | 22.22 | 22.47 | 933,883 | -0.01(-0.04%) |
Nov 05, 2019 | 22.45 | 22.68 | 22.01 | 22.48 | 890,340 | +0.03(+0.15%) |
Nov 04, 2019 | 21.73 | 22.61 | 21.53 | 22.44 | 1,282,702 | +0.78(+3.60%) |