Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.75 | 30.10 | 29.43 | 30.10 | 2,756 | +0.80(+2.72%) |
Aug 28, 2020 | 29.81 | 29.96 | 29.28 | 29.30 | 11,300 | -0.65(-2.19%) |
Aug 27, 2020 | 29.88 | 30.12 | 29.78 | 29.96 | 6,416 | -0.46(-1.52%) |
Aug 26, 2020 | 29.51 | 30.44 | 29.45 | 30.42 | 23,688 | +0.33(+1.10%) |
Aug 25, 2020 | 29.58 | 30.21 | 29.21 | 30.09 | 16,957 | +0.18(+0.62%) |
Aug 24, 2020 | 30.48 | 30.95 | 29.91 | 29.91 | 6,875 | -0.67(-2.21%) |
Aug 21, 2020 | 30.27 | 30.59 | 30.27 | 30.58 | 4,500 | +0.35(+1.16%) |
Aug 20, 2020 | 29.99 | 30.57 | 29.92 | 30.23 | 11,753 | +0.49(+1.64%) |
Aug 19, 2020 | 30.60 | 30.60 | 29.64 | 29.74 | 10,904 | -0.38(-1.26%) |
Aug 18, 2020 | 29.84 | 30.53 | 29.63 | 30.12 | 21,529 | +0.15(+0.51%) |
Aug 17, 2020 | 29.16 | 29.96 | 29.00 | 29.96 | 8,591 | +0.48(+1.63%) |
Aug 14, 2020 | 29.72 | 29.72 | 29.48 | 29.48 | 1,200 | -0.10(-0.34%) |
Aug 13, 2020 | 29.54 | 29.59 | 29.29 | 29.59 | 1,859 | +0.87(+3.01%) |
Aug 12, 2020 | 28.25 | 29.22 | 28.25 | 28.72 | 13,519 | +0.20(+0.68%) |
Aug 11, 2020 | 28.77 | 28.87 | 28.16 | 28.52 | 7,968 | -0.72(-2.46%) |
Aug 10, 2020 | 30.30 | 30.45 | 29.06 | 29.24 | 3,700 | -1.12(-3.70%) |
Aug 07, 2020 | 31.37 | 31.47 | 30.36 | 30.37 | 7,100 | -0.57(-1.84%) |
Aug 06, 2020 | 31.65 | 31.76 | 30.55 | 30.93 | 10,703 | +0.01(+0.03%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.46 | 30.93 | 9,903 | -0.33(-1.04%) |
Aug 04, 2020 | 31.76 | 31.76 | 31.08 | 31.25 | 8,034 | -0.35(-1.11%) |
Aug 03, 2020 | 31.20 | 32.73 | 30.87 | 31.60 | 36,819 | +0.44(+1.40%) |
Jul 31, 2020 | 31.25 | 31.31 | 30.76 | 31.16 | 11,900 | +0.39(+1.26%) |
Jul 30, 2020 | 30.52 | 31.18 | 30.44 | 30.78 | 5,931 | +0.42(+1.38%) |
Jul 29, 2020 | 30.49 | 30.50 | 30.36 | 30.36 | 601 | +0.03(+0.10%) |
Jul 28, 2020 | 30.59 | 30.59 | 30.33 | 30.33 | 1,640 | -0.26(-0.85%) |
Jul 27, 2020 | 29.89 | 30.59 | 29.89 | 30.59 | 3,469 | +0.42(+1.40%) |
Jul 24, 2020 | 30.00 | 30.17 | 29.90 | 30.17 | 700 | -0.11(-0.37%) |
Jul 23, 2020 | 30.50 | 30.50 | 30.04 | 30.28 | 4,186 | +0.21(+0.68%) |
Jul 22, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 4,711 | +0.06(+0.22%) |
Jul 21, 2020 | 29.90 | 30.22 | 29.90 | 30.01 | 4,242 | -0.45(-1.48%) |
Jul 20, 2020 | 30.14 | 30.46 | 29.97 | 30.46 | 2,767 | +0.88(+2.97%) |
Jul 17, 2020 | 29.00 | 29.58 | 29.00 | 29.58 | 3,100 | +0.34(+1.15%) |
Jul 16, 2020 | 28.85 | 29.57 | 28.85 | 29.25 | 27,993 | +0.51(+1.76%) |
Jul 15, 2020 | 30.10 | 30.10 | 28.50 | 28.74 | 47,798 | -1.27(-4.24%) |
Jul 14, 2020 | 30.25 | 30.25 | 29.70 | 30.01 | 11,161 | +0.60(+2.04%) |
Jul 13, 2020 | 30.64 | 30.85 | 29.40 | 29.41 | 7,580 | -0.96(-3.18%) |
Jul 10, 2020 | 30.90 | 31.08 | 30.33 | 30.38 | 5,200 | -0.56(-1.81%) |
Jul 09, 2020 | 30.50 | 31.00 | 30.48 | 30.94 | 8,707 | +0.50(+1.65%) |
Jul 08, 2020 | 30.25 | 30.69 | 30.24 | 30.43 | 11,523 | +0.41(+1.37%) |
Jul 07, 2020 | 29.62 | 30.24 | 29.62 | 30.02 | 4,290 | +0.46(+1.56%) |
Jul 06, 2020 | 29.37 | 29.57 | 29.20 | 29.57 | 1,699 | -0.05(-0.19%) |
Jul 02, 2020 | 29.49 | 29.63 | 29.25 | 29.62 | 16,100 | +0.04(+0.12%) |
Jul 01, 2020 | 28.71 | 29.58 | 28.54 | 29.58 | 6,772 | +0.69(+2.38%) |
Jun 30, 2020 | 28.40 | 29.10 | 28.40 | 28.90 | 10,121 | +0.09(+0.30%) |
Jun 29, 2020 | 30.00 | 30.00 | 28.80 | 28.81 | 4,570 | -0.80(-2.69%) |
Jun 26, 2020 | 29.34 | 29.89 | 29.29 | 29.61 | 11,800 | +0.75(+2.62%) |
Jun 25, 2020 | 29.18 | 29.46 | 28.85 | 28.85 | 4,583 | -0.01(-0.03%) |
Jun 24, 2020 | 28.73 | 29.18 | 28.59 | 28.86 | 7,099 | +0.66(+2.34%) |
Jun 23, 2020 | 28.30 | 28.66 | 28.20 | 28.20 | 2,210 | -0.24(-0.84%) |
Jun 22, 2020 | 28.66 | 28.66 | 28.44 | 28.44 | 1,724 | +0.36(+1.28%) |
Jun 19, 2020 | 28.00 | 28.48 | 27.42 | 28.08 | 6,400 | +0.58(+2.11%) |
Jun 18, 2020 | 27.63 | 28.32 | 27.38 | 27.50 | 4,807 | -0.27(-0.97%) |
Jun 17, 2020 | 27.18 | 27.77 | 27.12 | 27.77 | 7,804 | +1.39(+5.26%) |
Jun 16, 2020 | 26.50 | 26.60 | 25.51 | 26.38 | 13,794 | -0.89(-3.26%) |
Jun 15, 2020 | 28.67 | 28.67 | 26.87 | 27.27 | 6,882 | +0.27(+0.98%) |
Jun 12, 2020 | 27.35 | 27.63 | 26.78 | 27.00 | 7,200 | -0.95(-3.38%) |
Jun 11, 2020 | 27.87 | 28.40 | 27.02 | 27.95 | 13,899 | +1.61(+6.11%) |
Jun 10, 2020 | 25.33 | 26.41 | 25.33 | 26.34 | 24,231 | +1.62(+6.55%) |
Jun 09, 2020 | 24.00 | 24.79 | 24.00 | 24.72 | 5,247 | +1.72(+7.48%) |
Jun 08, 2020 | 24.41 | 24.41 | 22.51 | 23.00 | 28,381 | -1.62(-6.58%) |
Jun 05, 2020 | 27.53 | 27.53 | 23.95 | 24.62 | 63,400 | -1.83(-6.94%) |
Jun 04, 2020 | 28.57 | 28.57 | 26.28 | 26.45 | 9,531 | -0.96(-3.51%) |
Jun 03, 2020 | 29.05 | 29.05 | 27.30 | 27.42 | 25,144 | -1.78(-6.09%) |
Jun 02, 2020 | 29.21 | 29.23 | 29.10 | 29.20 | 4,591 | -0.70(-2.35%) |
Jun 01, 2020 | 29.51 | 29.97 | 29.25 | 29.90 | 4,310 | +0.46(+1.57%) |
May 29, 2020 | 28.96 | 29.60 | 28.96 | 29.44 | 2,500 | +0.99(+3.48%) |
May 28, 2020 | 27.99 | 28.95 | 27.99 | 28.45 | 19,088 | +0.46(+1.64%) |
May 27, 2020 | 28.44 | 28.83 | 27.86 | 27.99 | 50,329 | -1.36(-4.64%) |
May 26, 2020 | 29.57 | 29.57 | 29.30 | 29.35 | 4,543 | -0.61(-2.05%) |
May 22, 2020 | 30.11 | 30.11 | 29.82 | 29.96 | 1,500 | +0.14(+0.45%) |
May 21, 2020 | 29.82 | 30.42 | 29.38 | 29.83 | 24,378 | +0.04(+0.13%) |
May 20, 2020 | 29.78 | 30.09 | 29.44 | 29.79 | 7,717 | -0.17(-0.56%) |
May 19, 2020 | 30.68 | 30.68 | 29.88 | 29.96 | 7,496 | -0.42(-1.39%) |
May 18, 2020 | 30.99 | 30.99 | 30.38 | 30.38 | 2,078 | -0.36(-1.16%) |
May 15, 2020 | 30.42 | 30.78 | 30.42 | 30.74 | 13,700 | +0.31(+1.01%) |
May 14, 2020 | 30.65 | 30.65 | 29.94 | 30.43 | 44,971 | -0.02(-0.05%) |
May 13, 2020 | 29.66 | 30.47 | 29.66 | 30.45 | 16,915 | +0.93(+3.14%) |
May 12, 2020 | 29.19 | 29.61 | 29.19 | 29.52 | 5,063 | +0.34(+1.16%) |
May 11, 2020 | 29.32 | 29.37 | 29.14 | 29.18 | 2,635 | -0.13(-0.44%) |
May 08, 2020 | 29.31 | 29.44 | 29.20 | 29.31 | 4,300 | -0.01(-0.03%) |
May 07, 2020 | 29.20 | 29.32 | 28.78 | 29.32 | 5,460 | +0.14(+0.49%) |
May 06, 2020 | 29.20 | 29.20 | 29.18 | 29.18 | 626 | -0.22(-0.74%) |
May 05, 2020 | 28.67 | 29.41 | 28.63 | 29.39 | 3,411 | +0.75(+2.63%) |
May 04, 2020 | 28.76 | 28.80 | 28.62 | 28.64 | 2,740 | +0.37(+1.30%) |
May 01, 2020 | 27.81 | 28.36 | 27.81 | 28.27 | 2,600 | +0.20(+0.72%) |
Apr 30, 2020 | 28.17 | 28.35 | 28.01 | 28.07 | 5,981 | -0.05(-0.17%) |
Apr 29, 2020 | 29.00 | 29.32 | 28.00 | 28.12 | 3,897 | -0.38(-1.34%) |
Apr 28, 2020 | 28.06 | 28.72 | 28.06 | 28.50 | 7,157 | +0.08(+0.28%) |
Apr 27, 2020 | 28.61 | 28.61 | 28.20 | 28.42 | 3,988 | -0.29(-1.01%) |
Apr 24, 2020 | 28.78 | 28.90 | 28.71 | 28.71 | 2,100 | -0.10(-0.35%) |
Apr 23, 2020 | 28.89 | 28.89 | 28.72 | 28.81 | 3,266 | -0.34(-1.17%) |
Apr 22, 2020 | 28.82 | 29.15 | 28.82 | 29.15 | 1,881 | +0.48(+1.66%) |
Apr 21, 2020 | 28.71 | 28.85 | 28.52 | 28.68 | 2,501 | -0.05(-0.19%) |
Apr 20, 2020 | 29.97 | 29.97 | 28.71 | 28.73 | 9,160 | -1.15(-3.84%) |
Apr 17, 2020 | 30.36 | 30.36 | 29.52 | 29.87 | 3,100 | +0.31(+1.06%) |
Apr 16, 2020 | 30.05 | 30.05 | 29.41 | 29.56 | 6,162 | +0.27(+0.93%) |
Apr 15, 2020 | 29.00 | 31.00 | 28.92 | 29.29 | 2,937 | +0.34(+1.17%) |
Apr 14, 2020 | 28.50 | 29.00 | 28.50 | 28.95 | 4,736 | +0.32(+1.12%) |
Apr 13, 2020 | 29.70 | 29.70 | 28.31 | 28.63 | 8,128 | +0.02(+0.08%) |
Apr 09, 2020 | 29.80 | 29.80 | 28.30 | 28.61 | 9,300 | -0.77(-2.61%) |
Apr 08, 2020 | 28.90 | 29.38 | 28.59 | 29.38 | 4,687 | +0.30(+1.02%) |
Apr 07, 2020 | 29.05 | 29.22 | 28.70 | 29.08 | 6,707 | +0.27(+0.94%) |
Apr 06, 2020 | 28.83 | 29.00 | 28.36 | 28.81 | 1,779 | +0.55(+1.95%) |
Apr 03, 2020 | 28.27 | 28.61 | 28.25 | 28.26 | 4,700 | -0.40(-1.40%) |
Apr 02, 2020 | 30.34 | 30.34 | 28.51 | 28.66 | 4,674 | -0.80(-2.72%) |
Apr 01, 2020 | 30.98 | 30.98 | 28.05 | 29.46 | 34,426 | +0.84(+2.94%) |
Mar 31, 2020 | 29.61 | 29.61 | 28.62 | 28.62 | 5,535 | -0.32(-1.09%) |
Mar 30, 2020 | 29.02 | 29.02 | 28.59 | 28.94 | 9,873 | +0.39(+1.35%) |
Mar 27, 2020 | 28.68 | 28.68 | 27.42 | 28.55 | 18,800 | +0.86(+3.11%) |
Mar 26, 2020 | 27.93 | 27.93 | 27.35 | 27.69 | 4,529 | +0.09(+0.32%) |
Mar 25, 2020 | 27.99 | 27.99 | 27.45 | 27.60 | 1,950 | -0.02(-0.09%) |
Mar 24, 2020 | 27.60 | 27.72 | 27.11 | 27.62 | 4,786 | +0.06(+0.22%) |
Mar 23, 2020 | 25.66 | 28.22 | 23.56 | 27.57 | 40,840 | -0.55(-1.97%) |
Mar 20, 2020 | 29.36 | 29.99 | 27.83 | 28.12 | 21,200 | -1.78(-5.94%) |
Mar 19, 2020 | 30.00 | 30.48 | 28.84 | 29.90 | 17,818 | +1.63(+5.75%) |
Mar 18, 2020 | 28.59 | 28.59 | 26.10 | 28.27 | 7,845 | -0.32(-1.12%) |
Mar 17, 2020 | 27.93 | 29.21 | 27.91 | 28.59 | 10,269 | +0.80(+2.90%) |
Mar 16, 2020 | 28.38 | 28.70 | 27.45 | 27.79 | 130,264 | -0.43(-1.54%) |
Mar 13, 2020 | 28.57 | 29.64 | 28.22 | 28.22 | 6,500 | -0.33(-1.17%) |
Mar 12, 2020 | 28.00 | 28.94 | 27.90 | 28.55 | 145,253 | +0.63(+2.26%) |
Mar 11, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 1 | +0.64(+2.33%) |
Mar 10, 2020 | 27.84 | 27.84 | 27.04 | 27.29 | 3,632 | -0.14(-0.52%) |
Mar 09, 2020 | 27.73 | 27.73 | 27.21 | 27.43 | 3,915 | +0.53(+1.98%) |
Mar 06, 2020 | 27.58 | 27.58 | 26.80 | 26.90 | 800 | -0.22(-0.81%) |
Mar 05, 2020 | 27.12 | 27.12 | 27.12 | 27.12 | 54 | +0.38(+1.40%) |
Mar 04, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 6 | +0.43(+1.61%) |
Mar 03, 2020 | 26.32 | 26.32 | 26.32 | 26.32 | 5 | +0.33(+1.27%) |
Mar 02, 2020 | 26.00 | 26.00 | 25.59 | 25.99 | 570 | +0.49(+1.92%) |
Feb 28, 2020 | 25.59 | 25.59 | 25.45 | 25.50 | 1,500 | -0.10(-0.39%) |
Feb 27, 2020 | 25.92 | 26.19 | 25.48 | 25.60 | 2,070 | -0.22(-0.85%) |
Feb 26, 2020 | 25.89 | 25.89 | 25.82 | 25.82 | 344 | +0.20(+0.76%) |
Feb 25, 2020 | 25.65 | 25.65 | 25.62 | 25.62 | 100 | +0.12(+0.48%) |
Feb 24, 2020 | 25.52 | 25.52 | 25.50 | 25.50 | 197 | +0.34(+1.36%) |
Feb 21, 2020 | 25.36 | 25.36 | 25.16 | 25.16 | 300 | -0.10(-0.38%) |
Feb 20, 2020 | 25.42 | 25.44 | 25.14 | 25.26 | 1,725 | -0.25(-0.97%) |
Feb 19, 2020 | 25.56 | 25.56 | 25.50 | 25.50 | 100 | -0.04(-0.16%) |
Feb 18, 2020 | 25.45 | 25.60 | 25.45 | 25.55 | 446 | +0.26(+1.01%) |
Feb 14, 2020 | 25.35 | 25.35 | 25.02 | 25.29 | 1,700 | +0.12(+0.50%) |
Feb 13, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 10 | +0.38(+1.53%) |
Feb 12, 2020 | 24.91 | 24.91 | 24.79 | 24.79 | 300 | -0.09(-0.38%) |
Feb 11, 2020 | 25.14 | 25.14 | 24.88 | 24.88 | 202 | -0.14(-0.58%) |
Feb 10, 2020 | 24.80 | 25.02 | 24.80 | 25.02 | 918 | +0.11(+0.46%) |
Feb 07, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 200 | +0.16(+0.67%) |
Feb 06, 2020 | 24.47 | 24.77 | 24.47 | 24.75 | 307 | +0.20(+0.82%) |
Feb 05, 2020 | 24.75 | 24.75 | 24.45 | 24.54 | 1,069 | -0.56(-2.24%) |
Feb 04, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 65 | -0.16(-0.61%) |
Feb 03, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 128 | +0.00(+0.00%) |
Jan 31, 2020 | 25.00 | 25.37 | 25.00 | 25.26 | 1,100 | +0.36(+1.43%) |
Jan 30, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 40 | +0.11(+0.44%) |
Jan 29, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 15 | +0.09(+0.37%) |
Jan 28, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 70 | +0.28(+1.14%) |
Jan 27, 2020 | 24.50 | 24.50 | 24.42 | 24.43 | 776 | +0.02(+0.06%) |
Jan 24, 2020 | 24.48 | 24.51 | 24.33 | 24.41 | 24,700 | +0.19(+0.78%) |
Jan 23, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 112 | -0.03(-0.12%) |
Jan 22, 2020 | 24.07 | 24.25 | 24.07 | 24.25 | 698 | +0.11(+0.46%) |
Jan 21, 2020 | 24.15 | 24.15 | 24.14 | 24.14 | 370 | +0.34(+1.45%) |
Jan 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.08(+0.34%) |
Jan 16, 2020 | 23.69 | 23.92 | 23.69 | 23.71 | 5,100 | -0.10(-0.42%) |
Jan 15, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.24(+1.02%) |
Jan 14, 2020 | 23.68 | 23.68 | 23.57 | 23.57 | 303 | -0.23(-0.97%) |
Jan 13, 2020 | 23.82 | 23.91 | 23.72 | 23.80 | 732 | +0.21(+0.91%) |
Jan 10, 2020 | 23.48 | 23.68 | 23.48 | 23.59 | 1,900 | +0.21(+0.90%) |
Jan 09, 2020 | 23.19 | 23.41 | 23.19 | 23.38 | 1,534 | +0.02(+0.09%) |
Jan 08, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.21%) |
Jan 07, 2020 | 23.23 | 23.31 | 23.17 | 23.31 | 400 | -0.04(-0.16%) |
Jan 06, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 11,749 | -0.00(-0.02%) |
Jan 03, 2020 | 23.19 | 23.36 | 23.19 | 23.36 | 1,100 | +0.32(+1.41%) |
Jan 02, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 14 | +0.02(+0.09%) |
Dec 31, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.00(+0.00%) |
Dec 30, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 6 | -0.01(-0.04%) |
Dec 27, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | +0.02(+0.07%) |
Dec 26, 2019 | 23.09 | 23.12 | 23.00 | 23.00 | 23,887 | +0.09(+0.41%) |
Dec 24, 2019 | 22.98 | 22.98 | 22.91 | 22.91 | 300 | -0.11(-0.48%) |
Dec 23, 2019 | 23.11 | 23.11 | 23.02 | 23.02 | 11,785 | -0.00(-0.02%) |
Dec 20, 2019 | 22.92 | 23.04 | 22.92 | 23.02 | 700 | +0.24(+1.03%) |
Dec 19, 2019 | 22.97 | 23.00 | 22.79 | 22.79 | 585 | -0.29(-1.26%) |
Dec 18, 2019 | 23.17 | 23.17 | 23.08 | 23.08 | 667 | -0.10(-0.41%) |
Dec 17, 2019 | 23.10 | 23.24 | 23.10 | 23.18 | 2,027 | +0.16(+0.70%) |
Dec 16, 2019 | 23.10 | 23.10 | 22.99 | 23.02 | 341 | -0.02(-0.11%) |
Dec 13, 2019 | 23.06 | 23.07 | 23.01 | 23.04 | 800 | +0.20(+0.87%) |
Dec 12, 2019 | 23.51 | 23.51 | 22.84 | 22.84 | 2,325 | -0.63(-2.70%) |
Dec 11, 2019 | 23.37 | 23.48 | 23.37 | 23.48 | 100 | -0.13(-0.53%) |
Dec 10, 2019 | 22.06 | 23.66 | 22.06 | 23.60 | 7,953 | +0.03(+0.11%) |
Dec 09, 2019 | 23.67 | 23.67 | 23.57 | 23.57 | 671 | -0.15(-0.63%) |
Dec 06, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | -0.16(-0.69%) |
Dec 05, 2019 | 23.86 | 24.00 | 23.61 | 23.89 | 4,670 | +0.06(+0.26%) |
Dec 04, 2019 | 23.72 | 23.90 | 23.67 | 23.83 | 704 | -0.07(-0.28%) |
Dec 03, 2019 | 23.84 | 23.89 | 23.84 | 23.89 | 304 | +0.16(+0.66%) |
Dec 02, 2019 | 23.69 | 23.74 | 23.46 | 23.74 | 916 | -0.17(-0.69%) |
Nov 29, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.12(+0.53%) |
Nov 27, 2019 | 23.82 | 23.82 | 23.78 | 23.78 | 100 | +0.02(+0.06%) |
Nov 26, 2019 | 23.82 | 23.82 | 23.67 | 23.77 | 201 | +0.19(+0.78%) |
Nov 25, 2019 | 23.71 | 23.76 | 23.58 | 23.58 | 700 | -0.33(-1.38%) |
Nov 22, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.33(-1.35%) |
Nov 21, 2019 | 24.17 | 24.24 | 24.17 | 24.24 | 102 | +0.08(+0.34%) |
Nov 20, 2019 | 24.16 | 24.16 | 24.16 | 24.16 | 4 | +0.20(+0.81%) |
Nov 19, 2019 | 23.83 | 23.96 | 23.83 | 23.96 | 620 | +0.08(+0.34%) |
Nov 18, 2019 | 24.00 | 24.00 | 23.88 | 23.88 | 182 | +0.38(+1.63%) |
Nov 15, 2019 | 23.58 | 23.58 | 23.50 | 23.50 | 1,200 | -0.06(-0.27%) |
Nov 14, 2019 | 23.33 | 23.62 | 23.32 | 23.56 | 1,801 | +0.16(+0.66%) |
Nov 13, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) |
Nov 12, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 4 | +0.11(+0.48%) |
Nov 11, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | +0.21(+0.92%) |
Nov 08, 2019 | 23.26 | 23.26 | 22.82 | 22.82 | 2,300 | -0.00(-0.02%) |
Nov 07, 2019 | 22.68 | 22.94 | 22.38 | 22.83 | 1,551 | -0.10(-0.44%) |
Nov 06, 2019 | 22.85 | 22.93 | 22.80 | 22.93 | 4,490 | +0.19(+0.84%) |
Nov 05, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 2 | -0.42(-1.79%) |
Nov 04, 2019 | 23.91 | 23.91 | 23.16 | 23.16 | 400 | -0.82(-3.44%) |
Nov 01, 2019 | 24.31 | 24.31 | 23.98 | 23.98 | 1,300 | -0.68(-2.75%) |
Oct 31, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 2 | +0.34(+1.41%) |
Oct 30, 2019 | 24.39 | 24.39 | 24.27 | 24.32 | 600 | +0.20(+0.81%) |
Oct 29, 2019 | 24.14 | 24.14 | 24.12 | 24.12 | 417 | +0.17(+0.73%) |
Oct 28, 2019 | 23.65 | 23.97 | 23.65 | 23.95 | 1,655 | -0.30(-1.25%) |
Oct 25, 2019 | 24.18 | 24.25 | 24.18 | 24.25 | 400 | -0.27(-1.10%) |
Oct 24, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 3 | +0.48(+2.00%) |
Oct 23, 2019 | 24.20 | 24.43 | 24.04 | 24.04 | 1,902 | -0.30(-1.21%) |
Oct 22, 2019 | 24.59 | 24.70 | 24.34 | 24.34 | 1,589 | -0.33(-1.33%) |
Oct 21, 2019 | 24.75 | 24.75 | 24.66 | 24.66 | 2,106 | -0.36(-1.43%) |
Oct 18, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | -0.16(-0.62%) |
Oct 17, 2019 | 25.20 | 25.20 | 25.11 | 25.18 | 1,002 | +0.10(+0.39%) |
Oct 16, 2019 | 24.95 | 25.08 | 24.95 | 25.08 | 583 | -0.20(-0.80%) |
Oct 15, 2019 | 25.23 | 25.28 | 25.23 | 25.28 | 412 | -0.16(-0.62%) |
Oct 14, 2019 | 25.82 | 25.82 | 25.44 | 25.44 | 553 | -0.02(-0.07%) |
Oct 11, 2019 | 25.46 | 25.46 | 25.42 | 25.45 | 3,100 | -0.59(-2.25%) |
Oct 10, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 2 | -0.18(-0.69%) |
Oct 09, 2019 | 26.22 | 26.22 | 26.22 | 26.22 | 2 | +0.11(+0.42%) |
Oct 08, 2019 | 26.11 | 26.11 | 26.11 | 26.11 | 2 | +0.29(+1.14%) |
Oct 07, 2019 | 25.74 | 25.82 | 25.74 | 25.82 | 105 | -0.11(-0.44%) |
Oct 04, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.18(+0.68%) |
Oct 03, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 2 | +0.37(+1.45%) |
Oct 02, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 22 | +0.09(+0.36%) |
Oct 01, 2019 | 25.04 | 25.30 | 25.04 | 25.30 | 1,418 | +0.41(+1.63%) |
Sep 30, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 101 | +0.03(+0.10%) |
Sep 27, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | -0.02(-0.06%) |
Sep 26, 2019 | 24.39 | 24.88 | 24.39 | 24.88 | 7,506 | +0.18(+0.75%) |
Sep 25, 2019 | 24.75 | 24.95 | 24.70 | 24.70 | 4,109 | -0.18(-0.70%) |
Sep 24, 2019 | 25.00 | 25.05 | 24.80 | 24.87 | 4,824 | +0.16(+0.65%) |
Sep 23, 2019 | 24.97 | 24.97 | 24.71 | 24.71 | 1,005 | +0.12(+0.49%) |
Sep 20, 2019 | 24.55 | 24.59 | 24.55 | 24.59 | 100 | +0.11(+0.45%) |
Sep 19, 2019 | 24.60 | 24.69 | 24.48 | 24.48 | 2,806 | +0.09(+0.39%) |
Sep 18, 2019 | 24.42 | 24.42 | 24.39 | 24.39 | 454 | +0.16(+0.67%) |
Sep 17, 2019 | 24.18 | 24.30 | 24.18 | 24.22 | 3,638 | +0.72(+3.04%) |
Sep 16, 2019 | 23.66 | 23.66 | 23.51 | 23.51 | 612 | -0.15(-0.65%) |
Sep 13, 2019 | 24.03 | 24.03 | 23.66 | 23.66 | 1,200 | -0.39(-1.63%) |
Sep 12, 2019 | 23.52 | 24.12 | 23.52 | 24.05 | 1,756 | +0.32(+1.35%) |
Sep 11, 2019 | 23.89 | 23.92 | 23.73 | 23.73 | 355 | -0.41(-1.70%) |
Sep 10, 2019 | 24.42 | 24.77 | 24.15 | 24.15 | 1,572 | -0.90(-3.60%) |
Sep 09, 2019 | 26.15 | 26.15 | 25.05 | 25.05 | 1,827 | -1.33(-5.03%) |
Sep 06, 2019 | 26.04 | 26.54 | 26.03 | 26.37 | 1,500 | +0.06(+0.25%) |
Sep 05, 2019 | 26.44 | 26.44 | 26.31 | 26.31 | 412 | -0.84(-3.10%) |
Sep 04, 2019 | 27.15 | 27.15 | 27.11 | 27.15 | 1,002 | -0.10(-0.37%) |