Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.60 | 18.70 | 18.44 | 18.61 | 69,869 | -0.05(-0.29%) |
Sep 29, 2020 | 18.64 | 18.74 | 18.51 | 18.66 | 44,272 | -0.19(-1.01%) |
Sep 28, 2020 | 18.75 | 18.93 | 18.68 | 18.86 | 49,497 | +0.59(+3.20%) |
Sep 25, 2020 | 18.14 | 18.30 | 18.12 | 18.27 | 21,000 | -0.15(-0.81%) |
Sep 24, 2020 | 18.39 | 18.63 | 18.32 | 18.42 | 36,182 | -0.20(-1.07%) |
Sep 23, 2020 | 18.99 | 18.99 | 18.52 | 18.62 | 46,349 | -0.24(-1.27%) |
Sep 22, 2020 | 19.02 | 19.14 | 18.75 | 18.86 | 40,889 | -0.35(-1.82%) |
Sep 21, 2020 | 19.34 | 19.34 | 18.97 | 19.21 | 34,958 | -0.92(-4.57%) |
Sep 18, 2020 | 20.11 | 20.27 | 20.02 | 20.13 | 22,300 | -0.32(-1.56%) |
Sep 17, 2020 | 20.45 | 20.57 | 20.40 | 20.45 | 12,117 | -0.30(-1.45%) |
Sep 16, 2020 | 20.70 | 20.91 | 20.65 | 20.75 | 26,907 | -0.03(-0.14%) |
Sep 15, 2020 | 20.85 | 20.87 | 20.67 | 20.78 | 19,785 | -0.02(-0.10%) |
Sep 14, 2020 | 21.04 | 21.04 | 20.79 | 20.80 | 88,724 | -0.30(-1.45%) |
Sep 11, 2020 | 21.11 | 21.29 | 20.98 | 21.11 | 76,000 | +0.09(+0.45%) |
Sep 10, 2020 | 21.46 | 21.46 | 20.97 | 21.01 | 57,088 | -0.44(-2.05%) |
Sep 09, 2020 | 21.46 | 21.60 | 21.45 | 21.45 | 31,413 | +0.89(+4.33%) |
Sep 08, 2020 | 20.61 | 20.71 | 20.51 | 20.56 | 21,960 | +0.18(+0.87%) |
Sep 04, 2020 | 20.33 | 20.43 | 20.06 | 20.38 | 16,200 | -0.08(-0.39%) |
Sep 03, 2020 | 20.85 | 20.90 | 20.38 | 20.46 | 26,597 | -0.16(-0.77%) |
Sep 02, 2020 | 20.41 | 20.64 | 20.37 | 20.62 | 17,971 | +0.44(+2.20%) |
Sep 01, 2020 | 20.01 | 20.27 | 20.01 | 20.18 | 23,915 | -0.02(-0.07%) |
Aug 31, 2020 | 20.41 | 20.41 | 20.11 | 20.19 | 13,156 | -0.19(-0.93%) |
Aug 28, 2020 | 20.53 | 20.55 | 20.37 | 20.38 | 8,100 | +0.14(+0.72%) |
Aug 27, 2020 | 20.15 | 20.30 | 20.11 | 20.23 | 42,320 | -0.18(-0.86%) |
Aug 26, 2020 | 20.46 | 20.54 | 20.38 | 20.41 | 33,834 | -0.03(-0.15%) |
Aug 25, 2020 | 20.66 | 20.71 | 20.34 | 20.44 | 24,854 | +0.02(+0.10%) |
Aug 24, 2020 | 20.25 | 20.45 | 20.18 | 20.42 | 24,657 | +0.31(+1.54%) |
Aug 21, 2020 | 20.00 | 20.13 | 19.93 | 20.11 | 38,800 | -0.17(-0.84%) |
Aug 20, 2020 | 20.00 | 20.28 | 20.00 | 20.28 | 31,678 | +0.24(+1.20%) |
Aug 19, 2020 | 20.08 | 20.24 | 20.01 | 20.04 | 23,283 | -0.08(-0.40%) |
Aug 18, 2020 | 20.23 | 20.26 | 20.06 | 20.12 | 20,973 | -0.01(-0.05%) |
Aug 17, 2020 | 20.09 | 20.20 | 20.03 | 20.13 | 19,768 | -0.01(-0.05%) |
Aug 14, 2020 | 20.09 | 20.22 | 20.02 | 20.14 | 38,600 | -0.18(-0.89%) |
Aug 13, 2020 | 20.28 | 20.36 | 20.20 | 20.32 | 17,002 | -0.13(-0.63%) |
Aug 12, 2020 | 20.41 | 20.47 | 20.28 | 20.45 | 52,815 | +0.55(+2.76%) |
Aug 11, 2020 | 20.10 | 20.23 | 19.90 | 19.90 | 38,530 | +0.21(+1.07%) |
Aug 10, 2020 | 19.63 | 19.69 | 19.49 | 19.69 | 26,400 | +0.18(+0.92%) |
Aug 07, 2020 | 19.20 | 19.51 | 19.13 | 19.51 | 49,900 | +0.14(+0.72%) |
Aug 06, 2020 | 19.29 | 19.45 | 19.20 | 19.37 | 51,035 | -0.19(-0.97%) |
Aug 05, 2020 | 19.67 | 19.83 | 19.56 | 19.56 | 21,590 | +0.00(+0.00%) |
Aug 04, 2020 | 19.55 | 19.72 | 19.43 | 19.56 | 52,890 | -0.16(-0.79%) |
Aug 03, 2020 | 19.55 | 19.80 | 19.52 | 19.71 | 49,383 | +0.16(+0.84%) |
Jul 31, 2020 | 19.98 | 19.99 | 19.55 | 19.55 | 37,000 | -0.15(-0.76%) |
Jul 30, 2020 | 19.65 | 19.75 | 19.49 | 19.70 | 31,760 | -0.88(-4.27%) |
Jul 29, 2020 | 20.16 | 20.60 | 20.16 | 20.58 | 15,778 | +0.19(+0.92%) |
Jul 28, 2020 | 20.16 | 20.39 | 20.16 | 20.39 | 68,141 | +0.24(+1.19%) |
Jul 27, 2020 | 20.17 | 20.39 | 20.12 | 20.15 | 12,683 | +0.07(+0.35%) |
Jul 24, 2020 | 20.14 | 20.31 | 20.08 | 20.08 | 42,000 | +0.13(+0.65%) |
Jul 23, 2020 | 20.05 | 20.15 | 19.95 | 19.95 | 48,010 | -0.50(-2.44%) |
Jul 22, 2020 | 20.57 | 20.75 | 20.29 | 20.45 | 65,716 | -0.20(-0.97%) |
Jul 21, 2020 | 20.50 | 20.69 | 20.45 | 20.65 | 56,532 | +0.38(+1.87%) |
Jul 20, 2020 | 20.25 | 20.47 | 20.17 | 20.27 | 56,476 | +0.08(+0.40%) |
Jul 17, 2020 | 20.19 | 20.25 | 20.03 | 20.19 | 29,400 | -0.03(-0.15%) |
Jul 16, 2020 | 20.25 | 20.48 | 20.21 | 20.22 | 62,655 | -0.03(-0.15%) |
Jul 15, 2020 | 20.15 | 20.34 | 20.01 | 20.25 | 35,579 | +0.05(+0.25%) |
Jul 14, 2020 | 19.95 | 20.22 | 19.95 | 20.20 | 22,079 | +0.54(+2.75%) |
Jul 13, 2020 | 19.68 | 19.95 | 19.58 | 19.66 | 23,268 | -0.27(-1.34%) |
Jul 10, 2020 | 19.66 | 19.95 | 19.53 | 19.93 | 31,400 | +0.50(+2.59%) |
Jul 09, 2020 | 19.66 | 19.68 | 19.31 | 19.43 | 45,284 | -0.46(-2.34%) |
Jul 08, 2020 | 19.77 | 19.91 | 19.68 | 19.89 | 20,560 | -0.02(-0.10%) |
Jul 07, 2020 | 20.02 | 20.04 | 19.78 | 19.91 | 108,420 | -0.18(-0.87%) |
Jul 06, 2020 | 20.15 | 20.24 | 19.95 | 20.09 | 39,206 | +0.43(+2.19%) |
Jul 02, 2020 | 19.93 | 19.96 | 19.60 | 19.66 | 50,100 | +0.50(+2.58%) |
Jul 01, 2020 | 19.21 | 19.30 | 19.12 | 19.16 | 895,433 | -0.09(-0.47%) |
Jun 30, 2020 | 19.11 | 19.47 | 19.07 | 19.25 | 26,540 | +0.23(+1.21%) |
Jun 29, 2020 | 18.99 | 19.15 | 18.91 | 19.02 | 14,725 | +0.24(+1.28%) |
Jun 26, 2020 | 19.07 | 19.07 | 18.71 | 18.78 | 29,600 | -0.46(-2.39%) |
Jun 25, 2020 | 18.89 | 19.28 | 18.89 | 19.24 | 22,200 | +0.34(+1.80%) |
Jun 24, 2020 | 19.25 | 19.25 | 18.84 | 18.90 | 38,942 | -0.63(-3.23%) |
Jun 23, 2020 | 19.75 | 19.75 | 19.46 | 19.53 | 28,497 | +0.41(+2.12%) |
Jun 22, 2020 | 19.11 | 19.35 | 19.10 | 19.12 | 29,423 | -0.21(-1.06%) |
Jun 19, 2020 | 19.61 | 19.61 | 19.08 | 19.33 | 32,200 | -0.24(-1.23%) |
Jun 18, 2020 | 19.48 | 19.74 | 19.48 | 19.57 | 47,217 | +0.01(+0.05%) |
Jun 17, 2020 | 19.82 | 19.84 | 19.52 | 19.56 | 30,417 | -0.26(-1.31%) |
Jun 16, 2020 | 19.95 | 20.07 | 19.50 | 19.82 | 35,576 | +0.04(+0.20%) |
Jun 15, 2020 | 19.17 | 19.85 | 19.10 | 19.78 | 33,649 | +0.39(+2.01%) |
Jun 12, 2020 | 19.62 | 19.62 | 19.07 | 19.39 | 50,800 | +0.33(+1.73%) |
Jun 11, 2020 | 19.74 | 19.80 | 19.05 | 19.06 | 54,635 | -1.39(-6.80%) |
Jun 10, 2020 | 20.47 | 20.49 | 20.02 | 20.45 | 39,345 | +0.13(+0.64%) |
Jun 09, 2020 | 20.22 | 20.55 | 20.00 | 20.32 | 40,352 | -0.03(-0.15%) |
Jun 08, 2020 | 20.44 | 20.60 | 20.35 | 20.35 | 50,095 | +0.32(+1.57%) |
Jun 05, 2020 | 20.16 | 20.30 | 19.87 | 20.04 | 76,000 | +0.14(+0.70%) |
Jun 04, 2020 | 19.75 | 19.96 | 19.63 | 19.89 | 74,105 | +0.29(+1.48%) |
Jun 03, 2020 | 19.46 | 19.68 | 19.40 | 19.61 | 68,259 | +1.59(+8.86%) |
Jun 02, 2020 | 17.82 | 18.18 | 17.77 | 18.01 | 250,542 | +0.89(+5.20%) |
Jun 01, 2020 | 16.80 | 17.15 | 16.80 | 17.12 | 57,109 | +0.35(+2.09%) |
May 29, 2020 | 16.91 | 17.07 | 16.77 | 16.77 | 79,000 | -0.58(-3.34%) |
May 28, 2020 | 17.24 | 17.46 | 17.21 | 17.35 | 49,730 | -0.05(-0.29%) |
May 27, 2020 | 17.66 | 17.66 | 17.24 | 17.40 | 140,827 | +0.29(+1.69%) |
May 26, 2020 | 17.08 | 17.28 | 17.02 | 17.11 | 109,699 | +1.18(+7.44%) |
May 22, 2020 | 16.05 | 16.05 | 15.79 | 15.93 | 396,700 | +0.01(+0.03%) |
May 21, 2020 | 15.98 | 16.03 | 15.72 | 15.92 | 119,346 | -0.01(-0.06%) |
May 20, 2020 | 15.89 | 16.06 | 15.82 | 15.93 | 921,211 | +0.33(+2.12%) |
May 19, 2020 | 16.10 | 16.10 | 15.60 | 15.60 | 950,156 | -0.69(-4.24%) |
May 18, 2020 | 15.97 | 16.31 | 15.85 | 16.29 | 339,698 | +1.01(+6.61%) |
May 15, 2020 | 15.22 | 15.35 | 15.10 | 15.28 | 233,000 | -0.29(-1.86%) |
May 14, 2020 | 15.18 | 15.70 | 15.12 | 15.57 | 115,591 | -0.20(-1.27%) |
May 13, 2020 | 16.08 | 16.09 | 15.74 | 15.77 | 480,931 | -0.84(-5.06%) |
May 12, 2020 | 16.94 | 17.12 | 16.61 | 16.61 | 195,603 | -0.41(-2.41%) |
May 11, 2020 | 16.86 | 17.08 | 16.75 | 17.02 | 94,175 | -0.01(-0.06%) |
May 08, 2020 | 17.15 | 17.17 | 16.97 | 17.03 | 50,000 | +0.13(+0.77%) |
May 07, 2020 | 16.77 | 17.11 | 16.63 | 16.90 | 220,421 | +0.23(+1.38%) |
May 06, 2020 | 17.05 | 17.05 | 16.66 | 16.67 | 59,072 | +0.02(+0.12%) |
May 05, 2020 | 16.91 | 17.01 | 16.59 | 16.65 | 90,020 | -0.35(-2.06%) |
May 04, 2020 | 16.88 | 17.09 | 16.81 | 17.00 | 82,680 | -0.27(-1.56%) |
May 01, 2020 | 17.52 | 17.86 | 17.27 | 17.27 | 130,700 | -0.81(-4.48%) |
Apr 30, 2020 | 18.04 | 18.12 | 17.72 | 18.08 | 136,563 | -0.57(-3.06%) |
Apr 29, 2020 | 18.61 | 18.95 | 18.47 | 18.65 | 58,320 | +0.30(+1.62%) |
Apr 28, 2020 | 18.60 | 18.60 | 18.25 | 18.35 | 116,939 | +0.36(+2.02%) |
Apr 27, 2020 | 17.68 | 17.99 | 17.65 | 17.99 | 84,455 | +0.49(+2.80%) |
Apr 24, 2020 | 17.50 | 17.50 | 17.11 | 17.50 | 72,400 | +0.39(+2.28%) |
Apr 23, 2020 | 17.35 | 17.64 | 17.09 | 17.11 | 74,441 | -0.45(-2.56%) |
Apr 22, 2020 | 17.50 | 17.83 | 17.42 | 17.56 | 82,646 | -0.44(-2.44%) |
Apr 21, 2020 | 18.15 | 18.38 | 17.95 | 18.00 | 210,161 | -2.08(-10.36%) |
Apr 20, 2020 | 20.23 | 20.68 | 19.85 | 20.08 | 146,445 | -0.13(-0.64%) |
Apr 17, 2020 | 19.93 | 20.21 | 19.67 | 20.21 | 89,000 | +0.87(+4.50%) |
Apr 16, 2020 | 19.57 | 19.65 | 19.30 | 19.34 | 53,874 | -0.10(-0.52%) |
Apr 15, 2020 | 19.66 | 19.70 | 19.29 | 19.44 | 99,078 | -0.87(-4.28%) |
Apr 14, 2020 | 20.35 | 20.71 | 20.10 | 20.31 | 174,142 | +0.52(+2.62%) |
Apr 13, 2020 | 20.00 | 20.22 | 19.73 | 19.79 | 51,881 | -0.42(-2.09%) |
Apr 09, 2020 | 19.96 | 20.47 | 19.96 | 20.21 | 101,000 | +0.71(+3.65%) |
Apr 08, 2020 | 19.38 | 19.61 | 18.91 | 19.50 | 102,439 | -0.22(-1.12%) |
Apr 07, 2020 | 19.96 | 20.00 | 19.48 | 19.72 | 206,341 | +0.58(+3.03%) |
Apr 06, 2020 | 18.82 | 19.15 | 18.69 | 19.14 | 243,845 | +1.11(+6.16%) |
Apr 03, 2020 | 18.35 | 18.62 | 17.93 | 18.03 | 485,400 | -0.25(-1.36%) |
Apr 02, 2020 | 18.20 | 18.65 | 18.06 | 18.28 | 97,093 | -0.04(-0.23%) |
Apr 01, 2020 | 18.11 | 18.32 | 17.81 | 18.32 | 132,556 | -0.67(-3.53%) |
Mar 31, 2020 | 19.06 | 19.52 | 18.86 | 18.99 | 171,743 | +0.65(+3.54%) |
Mar 30, 2020 | 17.96 | 18.50 | 17.66 | 18.34 | 183,905 | -0.16(-0.86%) |
Mar 27, 2020 | 17.94 | 18.82 | 17.92 | 18.50 | 69,700 | +0.04(+0.19%) |
Mar 26, 2020 | 17.72 | 18.60 | 17.64 | 18.46 | 194,521 | +0.73(+4.09%) |
Mar 25, 2020 | 17.43 | 18.21 | 16.91 | 17.74 | 146,148 | +1.29(+7.84%) |
Mar 24, 2020 | 15.79 | 16.78 | 15.63 | 16.45 | 201,558 | +2.43(+17.33%) |
Mar 23, 2020 | 14.30 | 14.61 | 13.92 | 14.02 | 125,517 | +0.11(+0.79%) |
Mar 20, 2020 | 14.56 | 14.99 | 13.80 | 13.91 | 149,700 | -0.04(-0.29%) |
Mar 19, 2020 | 13.63 | 14.40 | 13.50 | 13.95 | 211,958 | -0.01(-0.07%) |
Mar 18, 2020 | 14.15 | 14.61 | 13.72 | 13.96 | 261,402 | -1.23(-8.10%) |
Mar 17, 2020 | 14.80 | 15.27 | 14.27 | 15.19 | 355,199 | -0.36(-2.32%) |
Mar 16, 2020 | 15.22 | 16.27 | 15.12 | 15.55 | 203,994 | -2.68(-14.69%) |
Mar 13, 2020 | 19.21 | 19.23 | 17.43 | 18.23 | 226,900 | +0.12(+0.65%) |
Mar 12, 2020 | 19.45 | 19.46 | 17.69 | 18.11 | 395,006 | -3.22(-15.10%) |
Mar 11, 2020 | 22.14 | 22.14 | 21.24 | 21.33 | 94,016 | -1.04(-4.65%) |
Mar 10, 2020 | 22.60 | 22.60 | 21.75 | 22.37 | 168,575 | +0.69(+3.18%) |
Mar 09, 2020 | 22.12 | 22.45 | 21.56 | 21.68 | 84,277 | -1.93(-8.17%) |
Mar 06, 2020 | 23.66 | 23.80 | 23.47 | 23.61 | 64,800 | -0.49(-2.03%) |
Mar 05, 2020 | 23.96 | 24.36 | 23.91 | 24.10 | 75,360 | -0.66(-2.67%) |
Mar 04, 2020 | 24.41 | 24.88 | 24.35 | 24.76 | 84,888 | +0.55(+2.25%) |
Mar 03, 2020 | 24.79 | 25.00 | 24.05 | 24.21 | 145,200 | +0.11(+0.44%) |
Mar 02, 2020 | 24.21 | 24.48 | 23.85 | 24.11 | 78,328 | +0.51(+2.16%) |
Feb 28, 2020 | 23.72 | 23.87 | 23.50 | 23.60 | 68,900 | -0.62(-2.56%) |
Feb 27, 2020 | 24.35 | 24.62 | 24.22 | 24.22 | 50,088 | -0.69(-2.77%) |
Feb 26, 2020 | 25.09 | 25.35 | 24.88 | 24.91 | 95,826 | +0.07(+0.28%) |
Feb 25, 2020 | 25.37 | 25.39 | 24.74 | 24.84 | 61,070 | -0.67(-2.63%) |
Feb 24, 2020 | 25.73 | 25.81 | 25.49 | 25.51 | 31,055 | -1.11(-4.17%) |
Feb 21, 2020 | 26.87 | 26.87 | 26.53 | 26.62 | 33,700 | -0.63(-2.31%) |
Feb 20, 2020 | 27.96 | 28.05 | 27.16 | 27.25 | 68,754 | -2.25(-7.63%) |
Feb 19, 2020 | 29.65 | 29.71 | 29.50 | 29.50 | 19,724 | -0.00(-0.02%) |
Feb 18, 2020 | 29.49 | 29.54 | 29.30 | 29.50 | 32,834 | +0.25(+0.87%) |
Feb 14, 2020 | 29.34 | 29.44 | 29.25 | 29.25 | 12,200 | +0.05(+0.15%) |
Feb 13, 2020 | 29.15 | 29.27 | 29.14 | 29.20 | 20,324 | +0.00(+0.02%) |
Feb 12, 2020 | 29.15 | 29.24 | 29.10 | 29.20 | 90,050 | +0.14(+0.48%) |
Feb 11, 2020 | 28.97 | 29.08 | 28.97 | 29.06 | 36,946 | +0.30(+1.04%) |
Feb 10, 2020 | 28.73 | 28.81 | 28.71 | 28.76 | 9,775 | +0.12(+0.42%) |
Feb 07, 2020 | 28.73 | 28.76 | 28.62 | 28.64 | 17,600 | +0.03(+0.10%) |
Feb 06, 2020 | 28.63 | 28.67 | 28.54 | 28.61 | 13,583 | +0.01(+0.03%) |
Feb 05, 2020 | 28.52 | 28.67 | 28.46 | 28.60 | 19,303 | +0.44(+1.56%) |
Feb 04, 2020 | 28.31 | 28.33 | 28.16 | 28.16 | 32,523 | +0.06(+0.21%) |
Feb 03, 2020 | 28.18 | 28.27 | 28.10 | 28.10 | 8,677 | -0.10(-0.35%) |
Jan 31, 2020 | 28.22 | 28.26 | 28.11 | 28.20 | 31,900 | -0.23(-0.81%) |
Jan 30, 2020 | 28.24 | 28.43 | 28.16 | 28.43 | 20,162 | +0.13(+0.46%) |
Jan 29, 2020 | 28.36 | 28.47 | 28.30 | 28.30 | 15,875 | -0.05(-0.19%) |
Jan 28, 2020 | 28.31 | 28.41 | 28.24 | 28.36 | 13,839 | +0.36(+1.27%) |
Jan 27, 2020 | 28.13 | 28.13 | 27.95 | 28.00 | 15,722 | -0.43(-1.53%) |
Jan 24, 2020 | 28.68 | 28.68 | 28.38 | 28.43 | 52,900 | +0.02(+0.09%) |
Jan 23, 2020 | 28.38 | 28.44 | 28.20 | 28.41 | 17,172 | +0.01(+0.04%) |
Jan 22, 2020 | 28.40 | 28.40 | 28.24 | 28.40 | 21,019 | +0.40(+1.43%) |
Jan 21, 2020 | 28.27 | 28.30 | 28.00 | 28.00 | 366,912 | +0.21(+0.75%) |
Jan 17, 2020 | 27.85 | 27.86 | 27.76 | 27.79 | 524,000 | -0.18(-0.66%) |
Jan 16, 2020 | 27.92 | 28.00 | 27.92 | 27.98 | 20,536 | +0.16(+0.56%) |
Jan 15, 2020 | 27.82 | 27.99 | 27.82 | 27.82 | 63,811 | -0.16(-0.57%) |
Jan 14, 2020 | 27.92 | 28.08 | 27.92 | 27.98 | 10,382 | +0.21(+0.76%) |
Jan 13, 2020 | 27.75 | 27.86 | 27.68 | 27.77 | 29,133 | +0.17(+0.62%) |
Jan 10, 2020 | 27.77 | 27.84 | 27.60 | 27.60 | 29,700 | -0.22(-0.81%) |
Jan 09, 2020 | 27.84 | 27.89 | 27.50 | 27.82 | 87,998 | -0.05(-0.18%) |
Jan 08, 2020 | 27.82 | 27.96 | 27.82 | 27.88 | 13,152 | +0.11(+0.38%) |
Jan 07, 2020 | 27.93 | 27.93 | 27.77 | 27.77 | 23,623 | -0.12(-0.43%) |
Jan 06, 2020 | 27.96 | 28.04 | 27.86 | 27.89 | 439,682 | -0.17(-0.61%) |
Jan 03, 2020 | 28.09 | 28.18 | 27.98 | 28.06 | 155,100 | -0.08(-0.28%) |
Jan 02, 2020 | 28.07 | 28.25 | 28.07 | 28.14 | 18,208 | +0.02(+0.07%) |
Dec 31, 2019 | 28.18 | 28.35 | 28.00 | 28.12 | 13,000 | +0.12(+0.43%) |
Dec 30, 2019 | 28.18 | 28.18 | 28.00 | 28.00 | 26,152 | -0.07(-0.25%) |
Dec 27, 2019 | 28.17 | 28.22 | 27.98 | 28.07 | 15,300 | -0.08(-0.29%) |
Dec 26, 2019 | 28.01 | 28.19 | 28.01 | 28.15 | 14,289 | +0.06(+0.22%) |
Dec 24, 2019 | 27.81 | 28.09 | 27.69 | 28.09 | 15,200 | +0.07(+0.27%) |
Dec 23, 2019 | 27.95 | 28.07 | 27.95 | 28.02 | 14,562 | +0.12(+0.41%) |
Dec 20, 2019 | 27.91 | 27.95 | 27.75 | 27.90 | 24,700 | +0.11(+0.40%) |
Dec 19, 2019 | 27.69 | 27.89 | 27.69 | 27.79 | 88,867 | -0.03(-0.11%) |
Dec 18, 2019 | 27.85 | 27.95 | 27.78 | 27.82 | 51,966 | +0.05(+0.18%) |
Dec 17, 2019 | 27.79 | 27.85 | 27.74 | 27.77 | 15,433 | +0.15(+0.54%) |
Dec 16, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 16,461 | +0.10(+0.36%) |
Dec 13, 2019 | 27.49 | 27.53 | 27.26 | 27.52 | 10,000 | -0.12(-0.42%) |
Dec 12, 2019 | 27.44 | 27.65 | 27.44 | 27.64 | 28,104 | +0.29(+1.04%) |
Dec 11, 2019 | 27.30 | 27.41 | 27.22 | 27.35 | 15,089 | +0.11(+0.40%) |
Dec 10, 2019 | 27.20 | 27.24 | 27.19 | 27.24 | 98,298 | -0.12(-0.44%) |
Dec 09, 2019 | 27.37 | 27.41 | 27.34 | 27.36 | 110,458 | -0.10(-0.36%) |
Dec 06, 2019 | 27.52 | 27.58 | 27.41 | 27.46 | 11,500 | -0.04(-0.15%) |
Dec 05, 2019 | 26.93 | 27.64 | 26.67 | 27.50 | 32,278 | +0.55(+2.06%) |
Dec 04, 2019 | 26.89 | 27.01 | 26.72 | 26.95 | 24,942 | +0.16(+0.62%) |
Dec 03, 2019 | 26.72 | 26.88 | 26.67 | 26.78 | 37,434 | -0.05(-0.20%) |
Dec 02, 2019 | 26.95 | 26.95 | 26.79 | 26.84 | 24,801 | -0.27(-1.01%) |
Nov 29, 2019 | 27.04 | 27.15 | 27.02 | 27.11 | 10,700 | +0.40(+1.50%) |
Nov 27, 2019 | 26.77 | 26.79 | 26.68 | 26.71 | 15,100 | +0.03(+0.09%) |
Nov 26, 2019 | 26.65 | 26.72 | 26.60 | 26.68 | 17,974 | +0.13(+0.50%) |
Nov 25, 2019 | 26.48 | 26.64 | 26.45 | 26.55 | 17,370 | -0.04(-0.15%) |
Nov 22, 2019 | 26.62 | 26.64 | 26.53 | 26.59 | 20,700 | -0.15(-0.55%) |
Nov 21, 2019 | 26.72 | 26.74 | 26.64 | 26.74 | 17,864 | -0.01(-0.04%) |
Nov 20, 2019 | 26.62 | 26.87 | 26.62 | 26.75 | 21,788 | -0.15(-0.56%) |
Nov 19, 2019 | 26.99 | 26.99 | 26.83 | 26.90 | 17,104 | -0.01(-0.04%) |
Nov 18, 2019 | 26.78 | 26.93 | 26.76 | 26.91 | 7,366 | +0.12(+0.45%) |
Nov 15, 2019 | 26.78 | 26.85 | 26.74 | 26.79 | 13,100 | +0.06(+0.22%) |
Nov 14, 2019 | 26.69 | 26.83 | 26.67 | 26.73 | 17,585 | +0.07(+0.26%) |
Nov 13, 2019 | 26.60 | 26.75 | 26.51 | 26.66 | 15,056 | -0.02(-0.07%) |
Nov 12, 2019 | 26.71 | 26.85 | 26.68 | 26.68 | 6,909 | -0.11(-0.39%) |
Nov 11, 2019 | 26.76 | 26.79 | 26.69 | 26.79 | 6,589 | +0.04(+0.13%) |
Nov 08, 2019 | 26.80 | 26.84 | 26.74 | 26.75 | 17,500 | -0.15(-0.56%) |
Nov 07, 2019 | 26.86 | 26.99 | 26.86 | 26.90 | 14,157 | +0.26(+0.98%) |
Nov 06, 2019 | 26.07 | 27.30 | 26.07 | 26.64 | 19,656 | +0.50(+1.92%) |
Nov 05, 2019 | 26.06 | 26.16 | 26.05 | 26.14 | 13,399 | -0.12(-0.48%) |
Nov 04, 2019 | 26.32 | 26.34 | 26.22 | 26.26 | 30,230 | +0.00(+0.00%) |
Nov 01, 2019 | 26.23 | 26.34 | 26.22 | 26.26 | 153,900 | -0.02(-0.08%) |
Oct 31, 2019 | 25.97 | 26.28 | 25.97 | 26.28 | 27,135 | -0.14(-0.53%) |
Oct 30, 2019 | 26.17 | 26.42 | 26.17 | 26.42 | 17,592 | +0.29(+1.11%) |
Oct 29, 2019 | 26.08 | 26.18 | 26.03 | 26.13 | 10,742 | -0.12(-0.48%) |
Oct 28, 2019 | 26.23 | 26.30 | 26.16 | 26.25 | 19,398 | +0.03(+0.13%) |
Oct 25, 2019 | 26.25 | 26.31 | 26.20 | 26.22 | 10,600 | -0.03(-0.11%) |
Oct 24, 2019 | 26.25 | 26.29 | 26.11 | 26.25 | 25,060 | +0.20(+0.77%) |
Oct 23, 2019 | 25.83 | 26.05 | 25.83 | 26.05 | 13,654 | -0.18(-0.69%) |
Oct 22, 2019 | 26.21 | 26.26 | 26.11 | 26.23 | 11,555 | +0.06(+0.23%) |
Oct 21, 2019 | 26.30 | 26.38 | 26.06 | 26.17 | 17,171 | +0.06(+0.23%) |
Oct 18, 2019 | 25.96 | 26.16 | 25.96 | 26.11 | 22,600 | +0.14(+0.52%) |
Oct 17, 2019 | 26.03 | 26.11 | 25.85 | 25.97 | 20,055 | +0.39(+1.54%) |
Oct 16, 2019 | 25.63 | 25.72 | 25.53 | 25.58 | 11,319 | -0.16(-0.62%) |
Oct 15, 2019 | 25.61 | 25.87 | 25.61 | 25.74 | 21,564 | +0.32(+1.26%) |
Oct 14, 2019 | 25.53 | 25.58 | 25.42 | 25.42 | 13,827 | -0.45(-1.74%) |
Oct 11, 2019 | 25.95 | 25.99 | 25.87 | 25.87 | 26,000 | +0.10(+0.37%) |
Oct 10, 2019 | 25.75 | 25.85 | 25.74 | 25.77 | 10,474 | -0.05(-0.20%) |
Oct 09, 2019 | 25.83 | 25.84 | 25.70 | 25.83 | 14,644 | +0.08(+0.30%) |
Oct 08, 2019 | 25.76 | 25.82 | 25.69 | 25.75 | 15,815 | -0.16(-0.63%) |
Oct 07, 2019 | 25.85 | 25.93 | 25.80 | 25.91 | 13,540 | +0.21(+0.84%) |
Oct 04, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 17,200 | +0.07(+0.29%) |
Oct 03, 2019 | 25.50 | 25.63 | 25.44 | 25.62 | 16,356 | +0.09(+0.35%) |
Oct 02, 2019 | 25.64 | 25.64 | 25.41 | 25.53 | 15,810 | -0.48(-1.86%) |