Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.87 | 18.89 | 18.69 | 18.88 | 1,275,474 | +0.04(+0.24%) |
Oct 29, 2020 | 18.74 | 18.93 | 18.58 | 18.84 | 2,244,898 | -0.12(-0.62%) |
Oct 28, 2020 | 19.13 | 19.22 | 18.89 | 18.95 | 1,255,504 | -0.70(-3.57%) |
Oct 27, 2020 | 19.95 | 19.99 | 19.62 | 19.65 | 996,636 | -0.49(-2.41%) |
Oct 26, 2020 | 20.27 | 20.27 | 19.99 | 20.14 | 936,721 | -0.31(-1.54%) |
Oct 23, 2020 | 20.46 | 20.47 | 20.31 | 20.45 | 515,331 | +0.31(+1.52%) |
Oct 22, 2020 | 20.05 | 20.21 | 19.99 | 20.15 | 1,207,143 | -0.04(-0.22%) |
Oct 21, 2020 | 20.24 | 20.35 | 20.17 | 20.19 | 626,225 | -0.28(-1.36%) |
Oct 20, 2020 | 20.50 | 20.64 | 20.45 | 20.47 | 931,206 | +0.45(+2.24%) |
Oct 19, 2020 | 20.15 | 20.27 | 19.98 | 20.02 | 607,212 | -0.05(-0.22%) |
Oct 16, 2020 | 20.03 | 20.16 | 19.96 | 20.07 | 653,427 | +0.05(+0.27%) |
Oct 15, 2020 | 19.88 | 20.03 | 19.87 | 20.01 | 611,269 | -0.23(-1.15%) |
Oct 14, 2020 | 20.37 | 20.44 | 20.23 | 20.25 | 553,939 | +0.12(+0.58%) |
Oct 13, 2020 | 20.35 | 20.35 | 20.10 | 20.13 | 702,144 | -0.40(-1.97%) |
Oct 12, 2020 | 20.47 | 20.55 | 20.45 | 20.53 | 318,495 | -0.01(-0.04%) |
Oct 09, 2020 | 20.60 | 20.60 | 20.45 | 20.54 | 489,848 | -0.05(-0.22%) |
Oct 08, 2020 | 20.50 | 20.60 | 20.46 | 20.59 | 586,382 | +0.26(+1.28%) |
Oct 07, 2020 | 20.35 | 20.43 | 20.27 | 20.33 | 505,539 | +0.22(+1.07%) |
Oct 06, 2020 | 20.53 | 20.53 | 20.09 | 20.11 | 980,534 | -0.06(-0.31%) |
Oct 05, 2020 | 19.97 | 20.18 | 19.97 | 20.17 | 687,236 | +0.40(+2.00%) |
Oct 02, 2020 | 19.50 | 19.83 | 19.50 | 19.78 | 372,560 | +0.09(+0.46%) |
Oct 01, 2020 | 19.69 | 19.73 | 19.57 | 19.69 | 683,103 | +0.13(+0.69%) |
Sep 30, 2020 | 19.70 | 19.80 | 19.52 | 19.55 | 992,194 | -0.09(-0.46%) |
Sep 29, 2020 | 19.75 | 19.82 | 19.55 | 19.64 | 604,528 | -0.10(-0.50%) |
Sep 28, 2020 | 19.62 | 19.77 | 19.62 | 19.74 | 631,383 | +0.43(+2.23%) |
Sep 25, 2020 | 19.11 | 19.37 | 19.07 | 19.31 | 1,967,627 | -0.04(-0.23%) |
Sep 24, 2020 | 19.32 | 19.52 | 19.19 | 19.36 | 792,482 | +0.17(+0.89%) |
Sep 23, 2020 | 19.63 | 19.64 | 19.16 | 19.19 | 506,495 | -0.28(-1.43%) |
Sep 22, 2020 | 19.64 | 19.65 | 19.31 | 19.46 | 2,543,710 | -0.33(-1.68%) |
Sep 21, 2020 | 19.76 | 19.82 | 19.54 | 19.80 | 1,008,867 | -0.59(-2.91%) |
Sep 18, 2020 | 20.52 | 20.53 | 20.28 | 20.39 | 566,964 | -0.44(-2.11%) |
Sep 17, 2020 | 20.66 | 20.84 | 20.66 | 20.83 | 832,598 | +0.13(+0.61%) |
Sep 16, 2020 | 20.75 | 20.91 | 20.67 | 20.70 | 480,834 | -0.07(-0.35%) |
Sep 15, 2020 | 20.83 | 20.87 | 20.71 | 20.78 | 276,119 | +0.23(+1.14%) |
Sep 14, 2020 | 20.61 | 20.65 | 20.50 | 20.54 | 887,611 | +0.05(+0.26%) |
Sep 11, 2020 | 20.56 | 20.59 | 20.38 | 20.49 | 769,157 | +0.04(+0.22%) |
Sep 10, 2020 | 20.82 | 20.94 | 20.44 | 20.44 | 542,721 | -0.24(-1.17%) |
Sep 09, 2020 | 20.62 | 20.79 | 20.61 | 20.69 | 1,179,382 | +0.34(+1.68%) |
Sep 08, 2020 | 20.32 | 20.52 | 20.29 | 20.35 | 1,032,380 | -0.45(-2.16%) |
Sep 04, 2020 | 20.85 | 20.89 | 20.44 | 20.79 | 844,047 | +0.20(+0.96%) |
Sep 03, 2020 | 20.96 | 21.10 | 20.53 | 20.60 | 737,842 | -0.19(-0.91%) |
Sep 02, 2020 | 20.68 | 20.80 | 20.52 | 20.79 | 5,516,328 | +0.08(+0.39%) |
Sep 01, 2020 | 20.75 | 20.88 | 20.63 | 20.70 | 774,299 | -0.10(-0.47%) |
Aug 31, 2020 | 21.02 | 21.03 | 20.74 | 20.80 | 1,340,434 | -0.40(-1.91%) |
Aug 28, 2020 | 21.14 | 21.24 | 21.03 | 21.21 | 613,590 | +0.38(+1.81%) |
Aug 27, 2020 | 21.08 | 21.08 | 20.72 | 20.83 | 610,957 | -0.20(-0.94%) |
Aug 26, 2020 | 21.05 | 21.08 | 20.99 | 21.03 | 197,320 | -0.04(-0.17%) |
Aug 25, 2020 | 21.32 | 21.32 | 20.92 | 21.06 | 553,703 | +0.05(+0.26%) |
Aug 24, 2020 | 20.98 | 21.06 | 20.91 | 21.01 | 364,983 | +0.35(+1.70%) |
Aug 21, 2020 | 20.46 | 20.66 | 20.40 | 20.66 | 360,653 | -0.14(-0.69%) |
Aug 20, 2020 | 20.68 | 20.86 | 20.65 | 20.80 | 489,689 | -0.13(-0.60%) |
Aug 19, 2020 | 21.10 | 21.17 | 20.89 | 20.93 | 529,155 | -0.08(-0.38%) |
Aug 18, 2020 | 21.23 | 21.26 | 21.00 | 21.01 | 965,381 | -0.06(-0.30%) |
Aug 17, 2020 | 21.12 | 21.15 | 21.03 | 21.07 | 614,357 | -0.05(-0.21%) |
Aug 14, 2020 | 21.11 | 21.23 | 21.07 | 21.12 | 1,326,996 | -0.23(-1.09%) |
Aug 13, 2020 | 21.50 | 21.58 | 21.32 | 21.35 | 339,733 | -0.15(-0.71%) |
Aug 12, 2020 | 21.54 | 21.59 | 21.44 | 21.50 | 643,166 | +0.40(+1.92%) |
Aug 11, 2020 | 21.39 | 21.47 | 21.09 | 21.10 | 568,552 | +0.29(+1.38%) |
Aug 10, 2020 | 20.68 | 20.83 | 20.68 | 20.81 | 378,792 | +0.18(+0.87%) |
Aug 07, 2020 | 20.38 | 20.64 | 20.38 | 20.63 | 328,271 | -0.20(-0.95%) |
Aug 06, 2020 | 20.68 | 20.84 | 20.60 | 20.83 | 544,496 | +0.00(+0.00%) |
Aug 05, 2020 | 20.97 | 21.01 | 20.82 | 20.83 | 633,548 | +0.01(+0.04%) |
Aug 04, 2020 | 20.49 | 20.82 | 20.49 | 20.82 | 804,699 | +0.19(+0.91%) |
Aug 03, 2020 | 20.39 | 20.65 | 20.36 | 20.63 | 656,034 | +0.29(+1.41%) |
Jul 31, 2020 | 20.70 | 20.70 | 20.19 | 20.35 | 1,073,281 | -0.60(-2.87%) |
Jul 30, 2020 | 20.73 | 20.96 | 20.49 | 20.95 | 918,764 | -0.43(-2.02%) |
Jul 29, 2020 | 21.18 | 21.41 | 21.15 | 21.38 | 713,045 | +0.12(+0.55%) |
Jul 28, 2020 | 21.15 | 21.41 | 21.11 | 21.26 | 505,320 | +0.00(+0.00%) |
Jul 27, 2020 | 21.15 | 21.27 | 21.08 | 21.26 | 524,685 | -0.01(-0.04%) |
Jul 24, 2020 | 21.26 | 21.38 | 21.23 | 21.27 | 588,997 | -0.02(-0.08%) |
Jul 23, 2020 | 21.44 | 21.54 | 21.25 | 21.29 | 509,900 | -0.23(-1.09%) |
Jul 22, 2020 | 21.45 | 21.55 | 21.41 | 21.52 | 294,436 | +0.01(+0.04%) |
Jul 21, 2020 | 21.62 | 21.72 | 21.49 | 21.51 | 528,606 | +0.00(+0.00%) |
Jul 20, 2020 | 21.39 | 21.54 | 21.34 | 21.51 | 432,072 | +0.13(+0.59%) |
Jul 17, 2020 | 21.26 | 21.43 | 21.23 | 21.39 | 637,848 | +0.04(+0.21%) |
Jul 16, 2020 | 21.34 | 21.44 | 21.27 | 21.34 | 412,022 | -0.02(-0.08%) |
Jul 15, 2020 | 21.38 | 21.50 | 21.29 | 21.36 | 509,595 | +0.31(+1.45%) |
Jul 14, 2020 | 20.68 | 21.08 | 20.68 | 21.06 | 717,188 | +0.28(+1.34%) |
Jul 13, 2020 | 21.10 | 21.16 | 20.74 | 20.78 | 592,234 | -0.07(-0.34%) |
Jul 10, 2020 | 20.53 | 20.88 | 20.53 | 20.85 | 2,954,557 | +0.38(+1.84%) |
Jul 09, 2020 | 20.75 | 20.76 | 20.33 | 20.47 | 487,233 | -0.42(-2.02%) |
Jul 08, 2020 | 20.65 | 20.89 | 20.65 | 20.89 | 495,234 | +0.19(+0.91%) |
Jul 07, 2020 | 20.91 | 20.97 | 20.68 | 20.70 | 581,621 | -0.41(-1.96%) |
Jul 06, 2020 | 21.20 | 21.32 | 21.07 | 21.12 | 946,337 | +0.39(+1.86%) |
Jul 02, 2020 | 20.90 | 21.02 | 20.71 | 20.73 | 402,828 | +0.54(+2.67%) |
Jul 01, 2020 | 20.07 | 20.28 | 20.07 | 20.19 | 628,866 | +0.01(+0.04%) |
Jun 30, 2020 | 19.99 | 20.26 | 19.91 | 20.18 | 798,388 | -0.06(-0.31%) |
Jun 29, 2020 | 20.15 | 20.31 | 20.02 | 20.25 | 503,421 | +0.42(+2.13%) |
Jun 26, 2020 | 20.22 | 20.22 | 19.81 | 19.82 | 690,483 | -0.53(-2.60%) |
Jun 25, 2020 | 19.99 | 20.38 | 19.88 | 20.35 | 1,757,916 | +0.40(+1.98%) |
Jun 24, 2020 | 20.26 | 20.33 | 19.89 | 19.96 | 1,208,661 | -0.62(-3.01%) |
Jun 23, 2020 | 20.76 | 20.79 | 20.56 | 20.58 | 1,042,052 | +0.14(+0.70%) |
Jun 22, 2020 | 20.21 | 20.44 | 20.11 | 20.44 | 819,859 | +0.31(+1.52%) |
Jun 19, 2020 | 20.54 | 20.55 | 20.08 | 20.13 | 1,258,004 | -0.10(-0.49%) |
Jun 18, 2020 | 20.17 | 20.35 | 20.14 | 20.23 | 474,578 | -0.25(-1.23%) |
Jun 17, 2020 | 20.63 | 20.66 | 20.41 | 20.48 | 549,533 | -0.02(-0.09%) |
Jun 16, 2020 | 20.78 | 20.90 | 20.33 | 20.50 | 8,595,113 | +0.15(+0.75%) |
Jun 15, 2020 | 19.64 | 20.40 | 19.55 | 20.35 | 914,117 | +0.21(+1.04%) |
Jun 12, 2020 | 20.34 | 20.38 | 19.81 | 20.14 | 743,466 | +0.33(+1.66%) |
Jun 11, 2020 | 20.32 | 20.46 | 19.75 | 19.81 | 1,183,589 | -1.38(-6.51%) |
Jun 10, 2020 | 21.48 | 21.52 | 21.12 | 21.19 | 1,129,676 | -0.29(-1.37%) |
Jun 09, 2020 | 21.33 | 21.53 | 21.27 | 21.48 | 1,097,060 | -0.43(-1.95%) |
Jun 08, 2020 | 21.83 | 21.93 | 21.62 | 21.91 | 644,485 | +0.45(+2.07%) |
Jun 05, 2020 | 21.59 | 21.72 | 21.43 | 21.46 | 837,495 | +0.57(+2.73%) |
Jun 04, 2020 | 20.78 | 21.06 | 20.72 | 20.89 | 1,326,501 | -0.12(-0.55%) |
Jun 03, 2020 | 20.65 | 21.04 | 20.62 | 21.01 | 1,876,964 | +0.79(+3.92%) |
Jun 02, 2020 | 20.09 | 20.32 | 20.05 | 20.22 | 997,802 | +0.47(+2.39%) |
Jun 01, 2020 | 19.48 | 19.76 | 19.45 | 19.74 | 782,634 | +0.41(+2.12%) |
May 29, 2020 | 19.40 | 19.48 | 19.15 | 19.33 | 1,636,458 | -0.06(-0.32%) |
May 28, 2020 | 19.50 | 19.60 | 19.36 | 19.40 | 961,118 | -0.01(-0.05%) |
May 27, 2020 | 19.36 | 19.42 | 19.16 | 19.41 | 1,023,465 | +0.55(+2.93%) |
May 26, 2020 | 18.73 | 18.98 | 18.73 | 18.85 | 800,791 | +0.85(+4.75%) |
May 22, 2020 | 18.01 | 18.02 | 17.87 | 18.00 | 654,381 | +0.01(+0.05%) |
May 21, 2020 | 18.13 | 18.22 | 17.91 | 17.99 | 492,551 | +0.08(+0.45%) |
May 20, 2020 | 17.79 | 18.06 | 17.76 | 17.91 | 602,076 | +0.39(+2.24%) |
May 19, 2020 | 17.75 | 17.76 | 17.52 | 17.52 | 1,181,193 | -0.81(-4.42%) |
May 18, 2020 | 17.87 | 18.38 | 17.86 | 18.33 | 1,068,925 | +0.95(+5.48%) |
May 15, 2020 | 17.46 | 17.49 | 17.27 | 17.38 | 414,871 | -0.20(-1.11%) |
May 14, 2020 | 17.25 | 17.58 | 17.14 | 17.57 | 608,436 | -0.01(-0.05%) |
May 13, 2020 | 17.92 | 17.92 | 17.49 | 17.58 | 548,673 | -0.23(-1.30%) |
May 12, 2020 | 17.95 | 18.11 | 17.79 | 17.81 | 7,697,352 | +0.04(+0.25%) |
May 11, 2020 | 17.75 | 17.80 | 17.63 | 17.77 | 596,862 | -0.25(-1.38%) |
May 08, 2020 | 17.99 | 18.05 | 17.95 | 18.02 | 276,244 | +0.24(+1.35%) |
May 07, 2020 | 17.77 | 17.89 | 17.70 | 17.78 | 298,225 | +0.18(+1.01%) |
May 06, 2020 | 17.91 | 17.91 | 17.60 | 17.60 | 317,151 | -0.23(-1.30%) |
May 05, 2020 | 18.01 | 18.06 | 17.78 | 17.83 | 497,189 | -0.15(-0.84%) |
May 04, 2020 | 18.02 | 18.10 | 17.82 | 17.98 | 806,995 | -0.15(-0.83%) |
May 01, 2020 | 18.19 | 18.34 | 18.06 | 18.13 | 457,336 | -0.36(-1.93%) |
Apr 30, 2020 | 18.54 | 18.62 | 18.36 | 18.49 | 706,807 | -0.30(-1.61%) |
Apr 29, 2020 | 18.66 | 18.87 | 18.52 | 18.79 | 390,568 | +0.79(+4.40%) |
Apr 28, 2020 | 18.19 | 18.25 | 17.95 | 18.00 | 643,630 | +0.11(+0.60%) |
Apr 27, 2020 | 17.69 | 17.92 | 17.67 | 17.89 | 238,422 | +0.20(+1.16%) |
Apr 24, 2020 | 17.66 | 17.72 | 17.46 | 17.69 | 469,918 | +0.15(+0.86%) |
Apr 23, 2020 | 17.86 | 18.02 | 17.48 | 17.54 | 1,021,870 | -0.22(-1.25%) |
Apr 22, 2020 | 17.84 | 17.85 | 17.68 | 17.76 | 227,009 | +0.20(+1.12%) |
Apr 21, 2020 | 17.63 | 17.83 | 17.50 | 17.56 | 413,529 | -0.25(-1.40%) |
Apr 20, 2020 | 17.84 | 18.11 | 17.76 | 17.81 | 568,849 | -0.49(-2.68%) |
Apr 17, 2020 | 18.26 | 18.40 | 18.08 | 18.30 | 456,213 | +0.44(+2.44%) |
Apr 16, 2020 | 18.17 | 18.17 | 17.74 | 17.87 | 594,816 | -0.34(-1.86%) |
Apr 15, 2020 | 18.22 | 18.28 | 18.07 | 18.20 | 723,656 | -0.67(-3.54%) |
Apr 14, 2020 | 18.93 | 19.08 | 18.81 | 18.87 | 693,946 | +0.20(+1.10%) |
Apr 13, 2020 | 18.85 | 18.90 | 18.45 | 18.67 | 331,058 | -0.14(-0.76%) |
Apr 09, 2020 | 18.85 | 18.87 | 18.60 | 18.81 | 816,937 | +0.39(+2.13%) |
Apr 08, 2020 | 18.30 | 18.46 | 18.16 | 18.42 | 1,058,911 | +0.17(+0.93%) |
Apr 07, 2020 | 18.92 | 18.92 | 18.22 | 18.25 | 2,286,408 | +0.03(+0.15%) |
Apr 06, 2020 | 18.03 | 18.27 | 17.93 | 18.22 | 1,498,803 | +0.77(+4.44%) |
Apr 03, 2020 | 17.46 | 17.55 | 17.25 | 17.45 | 1,279,778 | -0.10(-0.56%) |
Apr 02, 2020 | 17.27 | 17.73 | 17.13 | 17.54 | 835,996 | +0.21(+1.23%) |
Apr 01, 2020 | 17.69 | 17.76 | 17.27 | 17.33 | 1,219,785 | -0.76(-4.18%) |
Mar 31, 2020 | 18.01 | 18.68 | 17.84 | 18.09 | 2,199,288 | -0.05(-0.29%) |
Mar 30, 2020 | 17.92 | 18.20 | 17.76 | 18.14 | 7,267,989 | +0.13(+0.74%) |
Mar 27, 2020 | 18.16 | 18.43 | 17.90 | 18.01 | 8,339,791 | -1.09(-5.73%) |
Mar 26, 2020 | 18.43 | 19.14 | 18.43 | 19.10 | 856,175 | +0.86(+4.73%) |
Mar 25, 2020 | 17.79 | 18.64 | 17.60 | 18.24 | 758,195 | +0.68(+3.85%) |
Mar 24, 2020 | 17.13 | 17.80 | 16.95 | 17.56 | 735,686 | +1.20(+7.34%) |
Mar 23, 2020 | 16.41 | 16.67 | 16.17 | 16.36 | 1,528,137 | +0.04(+0.27%) |
Mar 20, 2020 | 17.04 | 17.22 | 16.28 | 16.32 | 2,488,445 | -0.25(-1.50%) |
Mar 19, 2020 | 16.52 | 16.92 | 16.49 | 16.57 | 1,258,197 | +0.44(+2.70%) |
Mar 18, 2020 | 16.62 | 16.88 | 15.84 | 16.13 | 4,007,397 | -1.27(-7.31%) |
Mar 17, 2020 | 16.53 | 17.50 | 16.33 | 17.40 | 978,345 | +1.29(+8.01%) |
Mar 16, 2020 | 15.86 | 16.61 | 15.67 | 16.11 | 2,012,392 | -2.50(-13.44%) |
Mar 13, 2020 | 18.49 | 18.66 | 17.25 | 18.61 | 3,459,738 | +1.52(+8.91%) |
Mar 12, 2020 | 18.34 | 18.39 | 16.87 | 17.09 | 3,392,427 | -2.92(-14.59%) |
Mar 11, 2020 | 20.39 | 20.47 | 19.77 | 20.01 | 4,593,829 | -0.99(-4.71%) |
Mar 10, 2020 | 21.31 | 21.31 | 20.27 | 21.00 | 6,133,466 | +0.24(+1.16%) |
Mar 09, 2020 | 21.14 | 21.61 | 20.68 | 20.76 | 3,895,861 | -2.10(-9.19%) |
Mar 06, 2020 | 22.91 | 23.07 | 22.62 | 22.86 | 3,981,333 | -0.42(-1.80%) |
Mar 05, 2020 | 23.46 | 23.60 | 23.19 | 23.28 | 3,693,034 | -1.09(-4.46%) |
Mar 04, 2020 | 23.87 | 24.36 | 23.71 | 24.36 | 3,630,641 | +0.83(+3.52%) |
Mar 03, 2020 | 24.09 | 24.35 | 23.38 | 23.54 | 4,751,551 | -0.39(-1.64%) |
Mar 02, 2020 | 23.41 | 23.94 | 23.26 | 23.93 | 4,332,232 | +0.53(+2.24%) |
Feb 28, 2020 | 23.04 | 23.50 | 22.79 | 23.40 | 4,087,157 | -0.16(-0.68%) |
Feb 27, 2020 | 23.91 | 24.18 | 23.56 | 23.56 | 3,401,640 | -0.67(-2.76%) |
Feb 26, 2020 | 24.43 | 24.62 | 24.22 | 24.23 | 2,448,997 | +0.20(+0.81%) |
Feb 25, 2020 | 24.66 | 24.66 | 24.03 | 24.03 | 2,644,482 | -0.80(-3.23%) |
Feb 24, 2020 | 24.81 | 25.00 | 24.76 | 24.84 | 2,600,867 | -1.01(-3.89%) |
Feb 21, 2020 | 25.81 | 25.89 | 25.75 | 25.84 | 1,881,471 | -0.06(-0.24%) |
Feb 20, 2020 | 26.05 | 26.10 | 25.80 | 25.90 | 1,022,961 | -0.30(-1.15%) |
Feb 19, 2020 | 26.22 | 26.26 | 26.17 | 26.21 | 606,517 | +0.14(+0.55%) |
Feb 18, 2020 | 26.03 | 26.13 | 26.03 | 26.06 | 1,167,704 | +0.09(+0.34%) |
Feb 14, 2020 | 25.97 | 26.01 | 25.90 | 25.97 | 1,154,631 | +0.13(+0.52%) |
Feb 13, 2020 | 25.80 | 25.90 | 25.71 | 25.84 | 518,868 | -0.17(-0.65%) |
Feb 12, 2020 | 26.06 | 26.06 | 25.96 | 26.01 | 773,277 | +0.12(+0.48%) |
Feb 11, 2020 | 25.85 | 25.91 | 25.83 | 25.89 | 415,431 | +0.12(+0.45%) |
Feb 10, 2020 | 25.64 | 25.77 | 25.64 | 25.77 | 632,488 | +0.07(+0.28%) |
Feb 07, 2020 | 25.78 | 25.81 | 25.68 | 25.70 | 930,513 | -0.11(-0.41%) |
Feb 06, 2020 | 25.84 | 25.84 | 25.76 | 25.81 | 712,230 | +0.14(+0.56%) |
Feb 05, 2020 | 25.63 | 25.70 | 25.58 | 25.66 | 1,016,274 | +0.32(+1.26%) |
Feb 04, 2020 | 25.32 | 25.40 | 25.28 | 25.34 | 3,361,883 | +0.42(+1.68%) |
Feb 03, 2020 | 24.91 | 25.05 | 24.91 | 24.92 | 632,206 | -0.01(-0.04%) |
Jan 31, 2020 | 25.05 | 25.06 | 24.83 | 24.93 | 1,041,392 | -0.41(-1.62%) |
Jan 30, 2020 | 25.07 | 25.35 | 25.07 | 25.34 | 900,556 | +0.18(+0.71%) |
Jan 29, 2020 | 25.18 | 25.29 | 25.16 | 25.16 | 511,339 | +0.11(+0.43%) |
Jan 28, 2020 | 24.93 | 25.08 | 24.89 | 25.06 | 546,182 | +0.29(+1.19%) |
Jan 27, 2020 | 24.77 | 24.93 | 24.75 | 24.76 | 1,159,102 | -0.37(-1.49%) |
Jan 24, 2020 | 25.39 | 25.39 | 25.07 | 25.14 | 1,049,031 | -0.22(-0.88%) |
Jan 23, 2020 | 25.34 | 25.40 | 25.19 | 25.36 | 608,619 | -0.03(-0.11%) |
Jan 22, 2020 | 25.38 | 25.43 | 25.34 | 25.39 | 661,488 | -0.04(-0.14%) |
Jan 21, 2020 | 25.58 | 25.58 | 25.39 | 25.42 | 784,625 | -0.29(-1.14%) |
Jan 17, 2020 | 25.73 | 25.74 | 25.64 | 25.72 | 475,423 | +0.14(+0.56%) |
Jan 16, 2020 | 25.55 | 25.60 | 25.48 | 25.57 | 2,850,871 | +0.28(+1.09%) |
Jan 15, 2020 | 25.34 | 25.38 | 25.29 | 25.30 | 685,985 | -0.07(-0.28%) |
Jan 14, 2020 | 25.31 | 25.41 | 25.28 | 25.37 | 1,742,807 | -0.14(-0.56%) |
Jan 13, 2020 | 25.38 | 25.51 | 25.30 | 25.51 | 710,390 | +0.11(+0.42%) |
Jan 10, 2020 | 25.54 | 25.58 | 25.39 | 25.41 | 883,779 | -0.14(-0.56%) |
Jan 09, 2020 | 25.57 | 25.57 | 25.45 | 25.55 | 706,900 | +0.00(+0.00%) |
Jan 08, 2020 | 25.48 | 25.64 | 25.46 | 25.55 | 1,187,668 | +0.05(+0.21%) |
Jan 07, 2020 | 25.60 | 25.60 | 25.49 | 25.49 | 481,099 | -0.33(-1.28%) |
Jan 06, 2020 | 25.70 | 25.83 | 25.69 | 25.82 | 687,670 | +0.12(+0.49%) |
Jan 03, 2020 | 25.69 | 25.85 | 25.69 | 25.70 | 1,682,854 | -0.38(-1.47%) |
Jan 02, 2020 | 25.95 | 26.10 | 25.91 | 26.08 | 1,449,974 | +0.34(+1.31%) |
Dec 31, 2019 | 25.65 | 25.76 | 25.54 | 25.74 | 740,545 | -0.02(-0.07%) |
Dec 30, 2019 | 25.89 | 25.91 | 25.73 | 25.76 | 1,048,698 | -0.12(-0.48%) |
Dec 27, 2019 | 25.84 | 25.92 | 25.84 | 25.89 | 1,312,357 | +0.12(+0.48%) |
Dec 26, 2019 | 25.60 | 25.77 | 25.60 | 25.76 | 369,266 | +0.15(+0.59%) |
Dec 24, 2019 | 25.65 | 25.65 | 25.59 | 25.61 | 422,061 | -0.04(-0.17%) |
Dec 23, 2019 | 25.65 | 25.70 | 25.63 | 25.65 | 1,301,102 | +0.00(+0.00%) |
Dec 20, 2019 | 25.68 | 25.71 | 25.62 | 25.65 | 653,819 | +0.00(+0.00%) |
Dec 19, 2019 | 25.55 | 25.66 | 25.55 | 25.65 | 1,704,662 | +0.02(+0.07%) |
Dec 18, 2019 | 25.69 | 25.72 | 25.60 | 25.64 | 2,240,550 | -0.05(-0.21%) |
Dec 17, 2019 | 25.69 | 25.73 | 25.66 | 25.69 | 953,438 | +0.01(+0.03%) |
Dec 16, 2019 | 25.63 | 25.75 | 25.63 | 25.68 | 1,980,440 | +0.27(+1.08%) |
Dec 13, 2019 | 25.51 | 25.71 | 25.35 | 25.41 | 1,212,655 | +0.10(+0.41%) |
Dec 12, 2019 | 25.12 | 25.34 | 25.09 | 25.30 | 2,010,052 | +0.36(+1.43%) |
Dec 11, 2019 | 24.87 | 24.97 | 24.87 | 24.95 | 858,025 | +0.24(+0.99%) |
Dec 10, 2019 | 24.75 | 24.80 | 24.66 | 24.70 | 914,805 | -0.03(-0.11%) |
Dec 09, 2019 | 24.85 | 24.87 | 24.71 | 24.73 | 636,403 | -0.08(-0.32%) |
Dec 06, 2019 | 24.86 | 24.88 | 24.79 | 24.81 | 1,380,568 | +0.26(+1.06%) |
Dec 05, 2019 | 24.70 | 24.71 | 24.51 | 24.55 | 6,459,661 | -0.10(-0.42%) |
Dec 04, 2019 | 24.59 | 24.65 | 24.55 | 24.65 | 760,520 | +0.28(+1.14%) |
Dec 03, 2019 | 24.26 | 24.37 | 24.19 | 24.37 | 1,094,784 | +0.04(+0.18%) |
Dec 02, 2019 | 24.44 | 24.46 | 24.29 | 24.33 | 1,715,204 | -0.34(-1.37%) |
Nov 29, 2019 | 24.71 | 24.75 | 24.65 | 24.67 | 468,201 | -0.02(-0.07%) |
Nov 27, 2019 | 24.70 | 24.75 | 24.67 | 24.68 | 728,582 | +0.08(+0.32%) |
Nov 26, 2019 | 24.59 | 24.65 | 24.56 | 24.61 | 629,730 | -0.04(-0.18%) |
Nov 25, 2019 | 24.64 | 24.68 | 24.61 | 24.65 | 850,787 | +0.14(+0.57%) |
Nov 22, 2019 | 24.61 | 24.65 | 24.47 | 24.51 | 1,025,995 | +0.05(+0.21%) |
Nov 21, 2019 | 24.50 | 24.51 | 24.38 | 24.46 | 828,446 | +0.03(+0.14%) |
Nov 20, 2019 | 24.44 | 24.52 | 24.35 | 24.42 | 1,755,483 | -0.13(-0.53%) |
Nov 19, 2019 | 24.66 | 24.66 | 24.51 | 24.55 | 1,428,449 | +0.02(+0.07%) |
Nov 18, 2019 | 24.40 | 24.55 | 24.40 | 24.54 | 674,243 | +0.10(+0.39%) |
Nov 15, 2019 | 24.38 | 24.48 | 24.35 | 24.44 | 805,408 | +0.22(+0.90%) |
Nov 14, 2019 | 24.20 | 24.26 | 24.11 | 24.22 | 728,909 | -0.05(-0.22%) |
Nov 13, 2019 | 24.14 | 24.29 | 24.13 | 24.28 | 1,185,271 | -0.30(-1.24%) |
Nov 12, 2019 | 24.76 | 24.76 | 24.56 | 24.58 | 2,264,310 | -0.37(-1.46%) |
Nov 11, 2019 | 24.84 | 24.96 | 24.83 | 24.95 | 428,930 | +0.02(+0.07%) |
Nov 08, 2019 | 24.95 | 24.95 | 24.85 | 24.93 | 861,992 | -0.09(-0.35%) |
Nov 07, 2019 | 25.09 | 25.13 | 25.02 | 25.02 | 1,846,583 | +0.01(+0.03%) |
Nov 06, 2019 | 25.00 | 25.07 | 24.94 | 25.01 | 707,857 | -0.11(-0.45%) |
Nov 05, 2019 | 25.15 | 25.15 | 25.02 | 25.12 | 818,446 | -0.09(-0.34%) |
Nov 04, 2019 | 25.29 | 25.34 | 25.18 | 25.21 | 978,619 | +0.17(+0.66%) |