Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.87 | 23.04 | 22.30 | 22.55 | 830,675 | -0.54(-2.34%) |
Oct 29, 2020 | 22.47 | 23.19 | 22.23 | 23.09 | 602,456 | +0.58(+2.59%) |
Oct 28, 2020 | 23.18 | 23.21 | 22.47 | 22.51 | 851,773 | -0.93(-3.95%) |
Oct 27, 2020 | 23.84 | 23.99 | 23.36 | 23.43 | 514,598 | -0.42(-1.74%) |
Oct 26, 2020 | 24.12 | 24.30 | 23.73 | 23.85 | 388,286 | -0.57(-2.35%) |
Oct 23, 2020 | 24.15 | 24.43 | 23.96 | 24.42 | 294,903 | +0.33(+1.37%) |
Oct 22, 2020 | 24.07 | 24.17 | 23.69 | 24.09 | 326,514 | +0.14(+0.57%) |
Oct 21, 2020 | 24.30 | 24.30 | 23.92 | 23.95 | 299,855 | -0.33(-1.36%) |
Oct 20, 2020 | 24.42 | 24.60 | 24.16 | 24.28 | 247,709 | -0.06(-0.24%) |
Oct 19, 2020 | 24.65 | 24.86 | 24.31 | 24.34 | 316,609 | -0.29(-1.17%) |
Oct 16, 2020 | 24.50 | 24.83 | 24.28 | 24.63 | 467,088 | +0.34(+1.38%) |
Oct 15, 2020 | 24.19 | 24.45 | 24.10 | 24.29 | 562,724 | -0.24(-0.96%) |
Oct 14, 2020 | 24.69 | 24.80 | 24.34 | 24.53 | 440,396 | -0.16(-0.64%) |
Oct 13, 2020 | 24.90 | 24.90 | 24.51 | 24.69 | 288,333 | -0.36(-1.43%) |
Oct 12, 2020 | 24.83 | 25.08 | 24.83 | 25.04 | 341,385 | +0.21(+0.85%) |
Oct 09, 2020 | 25.08 | 25.08 | 24.65 | 24.83 | 563,169 | -0.05(-0.19%) |
Oct 08, 2020 | 25.15 | 25.31 | 24.69 | 24.88 | 496,841 | -0.22(-0.86%) |
Oct 07, 2020 | 25.32 | 25.50 | 25.09 | 25.10 | 617,582 | -0.15(-0.58%) |
Oct 06, 2020 | 25.57 | 25.57 | 25.05 | 25.24 | 308,771 | -0.15(-0.60%) |
Oct 05, 2020 | 25.23 | 25.52 | 25.09 | 25.40 | 371,623 | +0.27(+1.09%) |
Oct 02, 2020 | 24.67 | 25.32 | 24.52 | 25.12 | 646,694 | +0.00(+0.00%) |
Oct 01, 2020 | 25.25 | 25.33 | 25.02 | 25.12 | 443,872 | +0.09(+0.38%) |
Sep 30, 2020 | 25.11 | 25.23 | 24.82 | 25.03 | 693,589 | +0.11(+0.44%) |
Sep 29, 2020 | 25.12 | 25.13 | 24.78 | 24.92 | 252,836 | -0.19(-0.75%) |
Sep 28, 2020 | 25.00 | 25.40 | 25.00 | 25.11 | 416,070 | +0.29(+1.19%) |
Sep 25, 2020 | 24.38 | 24.97 | 24.33 | 24.81 | 386,608 | +0.51(+2.10%) |
Sep 24, 2020 | 24.12 | 24.44 | 23.97 | 24.30 | 497,648 | +0.05(+0.22%) |
Sep 23, 2020 | 24.88 | 25.14 | 24.19 | 24.25 | 354,970 | -0.55(-2.23%) |
Sep 22, 2020 | 24.59 | 24.94 | 24.33 | 24.80 | 278,881 | +0.19(+0.77%) |
Sep 21, 2020 | 25.02 | 25.02 | 24.06 | 24.61 | 645,837 | -0.73(-2.86%) |
Sep 18, 2020 | 25.09 | 25.52 | 25.00 | 25.34 | 652,211 | +0.37(+1.47%) |
Sep 17, 2020 | 24.52 | 25.18 | 24.51 | 24.97 | 495,482 | +0.10(+0.40%) |
Sep 16, 2020 | 25.33 | 25.54 | 24.79 | 24.87 | 394,392 | -0.28(-1.13%) |
Sep 15, 2020 | 24.61 | 25.35 | 24.55 | 25.16 | 512,435 | +0.64(+2.62%) |
Sep 14, 2020 | 24.20 | 24.53 | 24.05 | 24.51 | 401,922 | +0.48(+1.99%) |
Sep 11, 2020 | 23.74 | 24.43 | 23.66 | 24.04 | 460,239 | +0.35(+1.46%) |
Sep 10, 2020 | 24.28 | 24.29 | 23.61 | 23.69 | 313,816 | -0.56(-2.32%) |
Sep 09, 2020 | 23.75 | 24.42 | 23.75 | 24.25 | 405,290 | +0.74(+3.13%) |
Sep 08, 2020 | 23.50 | 23.90 | 23.39 | 23.52 | 477,052 | -0.30(-1.26%) |
Sep 04, 2020 | 23.97 | 24.34 | 23.64 | 23.81 | 444,257 | -0.25(-1.03%) |
Sep 03, 2020 | 24.07 | 24.34 | 23.91 | 24.06 | 1,081,170 | -0.16(-0.65%) |
Sep 02, 2020 | 23.18 | 24.34 | 23.18 | 24.22 | 863,202 | +1.10(+4.75%) |
Sep 01, 2020 | 22.74 | 23.15 | 22.60 | 23.12 | 498,749 | +0.23(+1.01%) |
Aug 31, 2020 | 23.24 | 23.31 | 22.85 | 22.89 | 373,967 | -0.42(-1.78%) |
Aug 28, 2020 | 23.55 | 23.65 | 23.22 | 23.30 | 374,051 | -0.11(-0.46%) |
Aug 27, 2020 | 23.63 | 23.67 | 23.22 | 23.41 | 414,549 | -0.08(-0.35%) |
Aug 26, 2020 | 23.45 | 23.53 | 23.16 | 23.50 | 362,725 | +0.05(+0.20%) |
Aug 25, 2020 | 23.92 | 24.00 | 23.26 | 23.45 | 510,682 | -0.40(-1.66%) |
Aug 24, 2020 | 23.49 | 23.87 | 23.35 | 23.84 | 480,011 | +0.60(+2.59%) |
Aug 21, 2020 | 22.92 | 23.48 | 22.67 | 23.24 | 458,133 | +0.19(+0.83%) |
Aug 20, 2020 | 22.85 | 23.18 | 22.84 | 23.05 | 322,126 | -0.03(-0.14%) |
Aug 19, 2020 | 22.83 | 23.20 | 22.80 | 23.08 | 399,057 | +0.33(+1.46%) |
Aug 18, 2020 | 23.08 | 23.20 | 22.70 | 22.75 | 479,201 | -0.21(-0.91%) |
Aug 17, 2020 | 23.14 | 23.28 | 22.87 | 22.96 | 488,251 | -0.12(-0.54%) |
Aug 14, 2020 | 23.13 | 23.19 | 22.93 | 23.08 | 457,941 | -0.27(-1.14%) |
Aug 13, 2020 | 23.69 | 23.69 | 23.20 | 23.35 | 588,157 | -0.28(-1.17%) |
Aug 12, 2020 | 23.24 | 23.84 | 23.24 | 23.62 | 489,343 | +0.55(+2.37%) |
Aug 11, 2020 | 23.05 | 23.35 | 22.88 | 23.07 | 512,232 | +0.25(+1.09%) |
Aug 10, 2020 | 22.30 | 22.86 | 22.30 | 22.83 | 502,370 | +0.56(+2.52%) |
Aug 07, 2020 | 22.13 | 22.62 | 22.03 | 22.26 | 696,625 | -0.18(-0.79%) |
Aug 06, 2020 | 22.24 | 22.52 | 21.98 | 22.44 | 576,881 | +0.29(+1.29%) |
Aug 05, 2020 | 22.05 | 22.21 | 21.60 | 22.15 | 605,577 | +0.36(+1.65%) |
Aug 04, 2020 | 21.66 | 22.01 | 21.45 | 21.80 | 665,611 | +0.09(+0.41%) |
Aug 03, 2020 | 21.85 | 21.88 | 21.48 | 21.71 | 452,419 | -0.05(-0.22%) |
Jul 31, 2020 | 21.85 | 21.91 | 21.29 | 21.75 | 641,618 | -0.08(-0.38%) |
Jul 30, 2020 | 21.71 | 21.88 | 21.39 | 21.84 | 513,550 | -0.24(-1.08%) |
Jul 29, 2020 | 21.96 | 22.18 | 21.80 | 22.08 | 549,052 | -0.11(-0.49%) |
Jul 28, 2020 | 22.35 | 22.47 | 22.07 | 22.19 | 396,091 | -0.10(-0.44%) |
Jul 27, 2020 | 22.23 | 22.38 | 22.10 | 22.28 | 378,070 | +0.11(+0.52%) |
Jul 24, 2020 | 22.21 | 22.23 | 21.89 | 22.17 | 306,384 | -0.02(-0.07%) |
Jul 23, 2020 | 22.42 | 22.67 | 22.12 | 22.19 | 589,036 | -0.01(-0.05%) |
Jul 22, 2020 | 22.53 | 22.54 | 22.11 | 22.20 | 738,343 | -0.48(-2.11%) |
Jul 21, 2020 | 22.70 | 23.16 | 22.60 | 22.67 | 424,918 | +0.18(+0.79%) |
Jul 20, 2020 | 22.72 | 22.87 | 22.34 | 22.50 | 369,847 | -0.09(-0.41%) |
Jul 17, 2020 | 22.27 | 22.60 | 22.23 | 22.59 | 373,700 | +0.40(+1.80%) |
Jul 16, 2020 | 22.44 | 22.62 | 22.09 | 22.19 | 455,481 | -0.28(-1.23%) |
Jul 15, 2020 | 21.74 | 22.47 | 21.74 | 22.47 | 560,483 | +0.73(+3.35%) |
Jul 14, 2020 | 21.29 | 21.77 | 21.29 | 21.74 | 636,484 | +0.45(+2.10%) |
Jul 13, 2020 | 21.00 | 21.49 | 21.00 | 21.29 | 499,467 | +0.43(+2.07%) |
Jul 10, 2020 | 20.61 | 20.99 | 20.56 | 20.86 | 359,660 | +0.28(+1.36%) |
Jul 09, 2020 | 20.91 | 20.93 | 20.25 | 20.58 | 704,287 | -0.33(-1.57%) |
Jul 08, 2020 | 21.19 | 21.49 | 20.81 | 20.91 | 540,071 | -0.30(-1.40%) |
Jul 07, 2020 | 21.44 | 21.79 | 21.16 | 21.20 | 517,164 | -0.47(-2.16%) |
Jul 06, 2020 | 21.68 | 21.82 | 21.33 | 21.67 | 738,186 | +0.33(+1.56%) |
Jul 02, 2020 | 21.32 | 21.85 | 21.21 | 21.34 | 548,722 | +0.15(+0.71%) |
Jul 01, 2020 | 21.53 | 21.65 | 21.02 | 21.19 | 460,607 | -0.19(-0.88%) |
Jun 30, 2020 | 21.06 | 21.44 | 20.78 | 21.37 | 611,172 | +0.41(+1.96%) |
Jun 29, 2020 | 20.71 | 21.28 | 20.54 | 20.96 | 596,662 | +0.31(+1.51%) |
Jun 26, 2020 | 21.36 | 21.70 | 20.60 | 20.65 | 741,823 | -0.92(-4.27%) |
Jun 25, 2020 | 21.61 | 21.84 | 21.30 | 21.57 | 932,629 | -0.22(-1.03%) |
Jun 24, 2020 | 21.97 | 22.20 | 21.50 | 21.80 | 879,778 | -0.44(-1.96%) |
Jun 23, 2020 | 22.45 | 22.50 | 22.10 | 22.23 | 737,805 | +0.07(+0.33%) |
Jun 22, 2020 | 22.14 | 22.35 | 21.76 | 22.16 | 888,695 | +0.08(+0.38%) |
Jun 19, 2020 | 22.36 | 22.71 | 22.04 | 22.08 | 758,748 | -0.02(-0.07%) |
Jun 18, 2020 | 21.57 | 22.12 | 21.55 | 22.09 | 721,887 | +0.13(+0.59%) |
Jun 17, 2020 | 21.82 | 22.02 | 21.59 | 21.96 | 474,424 | +0.03(+0.12%) |
Jun 16, 2020 | 21.95 | 22.31 | 21.42 | 21.94 | 800,586 | +0.56(+2.60%) |
Jun 15, 2020 | 20.45 | 21.54 | 20.14 | 21.38 | 503,164 | +0.45(+2.14%) |
Jun 12, 2020 | 21.16 | 21.50 | 20.69 | 20.93 | 985,122 | +0.23(+1.13%) |
Jun 11, 2020 | 21.53 | 21.57 | 20.64 | 20.70 | 1,538,874 | -1.54(-6.94%) |
Jun 10, 2020 | 22.62 | 22.62 | 21.93 | 22.24 | 920,858 | -0.19(-0.83%) |
Jun 09, 2020 | 22.86 | 22.89 | 22.28 | 22.43 | 641,552 | -0.75(-3.25%) |
Jun 08, 2020 | 23.40 | 23.55 | 22.93 | 23.18 | 855,733 | +0.11(+0.47%) |
Jun 05, 2020 | 22.36 | 23.40 | 22.36 | 23.07 | 1,436,909 | +1.19(+5.44%) |
Jun 04, 2020 | 21.74 | 22.23 | 21.66 | 21.88 | 803,407 | +0.04(+0.19%) |
Jun 03, 2020 | 21.87 | 22.21 | 21.79 | 21.84 | 866,050 | +0.04(+0.17%) |
Jun 02, 2020 | 21.58 | 21.99 | 21.45 | 21.81 | 616,582 | +0.41(+1.92%) |
Jun 01, 2020 | 21.02 | 21.41 | 20.98 | 21.40 | 1,172,115 | +0.25(+1.20%) |
May 29, 2020 | 21.17 | 21.32 | 20.85 | 21.14 | 757,017 | -0.07(-0.34%) |
May 28, 2020 | 21.09 | 21.32 | 20.86 | 21.21 | 576,202 | +0.43(+2.08%) |
May 27, 2020 | 21.09 | 21.10 | 20.44 | 20.78 | 964,555 | +0.05(+0.22%) |
May 26, 2020 | 20.67 | 21.03 | 20.63 | 20.74 | 926,699 | +0.83(+4.18%) |
May 22, 2020 | 19.89 | 20.04 | 19.58 | 19.90 | 544,308 | +0.06(+0.31%) |
May 21, 2020 | 20.13 | 20.32 | 19.60 | 19.84 | 684,536 | -0.18(-0.91%) |
May 20, 2020 | 20.59 | 20.63 | 20.01 | 20.03 | 728,250 | -0.33(-1.65%) |
May 19, 2020 | 20.15 | 20.57 | 20.03 | 20.36 | 865,606 | +0.21(+1.03%) |
May 18, 2020 | 20.17 | 20.30 | 19.77 | 20.15 | 1,417,202 | +0.64(+3.28%) |
May 15, 2020 | 19.52 | 19.78 | 19.28 | 19.51 | 572,676 | -0.23(-1.18%) |
May 14, 2020 | 19.22 | 19.75 | 18.99 | 19.75 | 887,865 | -0.02(-0.08%) |
May 13, 2020 | 20.57 | 20.66 | 19.73 | 19.76 | 1,017,798 | -0.98(-4.72%) |
May 12, 2020 | 21.52 | 21.67 | 20.64 | 20.74 | 1,063,805 | -0.73(-3.38%) |
May 11, 2020 | 20.43 | 21.53 | 20.31 | 21.47 | 930,153 | +0.93(+4.52%) |
May 08, 2020 | 20.30 | 20.92 | 20.07 | 20.54 | 865,417 | +0.74(+3.74%) |
May 07, 2020 | 19.97 | 20.05 | 19.66 | 19.80 | 552,034 | +0.15(+0.75%) |
May 06, 2020 | 19.97 | 20.22 | 19.61 | 19.65 | 592,277 | -0.34(-1.68%) |
May 05, 2020 | 20.04 | 20.51 | 19.87 | 19.98 | 1,147,200 | +0.29(+1.50%) |
May 04, 2020 | 19.16 | 19.73 | 19.09 | 19.69 | 817,950 | +0.18(+0.94%) |
May 01, 2020 | 19.47 | 19.64 | 19.16 | 19.51 | 957,218 | -0.39(-1.94%) |
Apr 30, 2020 | 20.71 | 20.81 | 19.51 | 19.89 | 1,207,742 | -0.58(-2.83%) |
Apr 29, 2020 | 20.15 | 20.53 | 19.73 | 20.47 | 1,145,343 | +0.92(+4.70%) |
Apr 28, 2020 | 20.27 | 20.30 | 19.53 | 19.55 | 871,542 | -0.22(-1.13%) |
Apr 27, 2020 | 18.94 | 19.84 | 18.89 | 19.78 | 992,517 | +0.83(+4.39%) |
Apr 24, 2020 | 19.36 | 19.36 | 18.83 | 18.94 | 818,728 | -0.17(-0.88%) |
Apr 23, 2020 | 19.53 | 19.54 | 19.09 | 19.11 | 698,610 | -0.22(-1.13%) |
Apr 22, 2020 | 19.24 | 19.49 | 19.04 | 19.33 | 679,278 | +0.44(+2.31%) |
Apr 21, 2020 | 18.94 | 19.27 | 18.80 | 18.89 | 1,011,915 | -0.54(-2.79%) |
Apr 20, 2020 | 19.82 | 20.01 | 19.10 | 19.44 | 1,387,640 | -0.90(-4.42%) |
Apr 17, 2020 | 19.58 | 20.35 | 19.44 | 20.34 | 1,364,810 | +1.31(+6.91%) |
Apr 16, 2020 | 19.01 | 19.28 | 18.78 | 19.02 | 1,057,599 | +0.06(+0.29%) |
Apr 15, 2020 | 19.79 | 19.95 | 18.86 | 18.96 | 2,301,188 | -1.23(-6.11%) |
Apr 14, 2020 | 20.25 | 20.57 | 19.81 | 20.20 | 1,088,999 | -0.09(-0.45%) |
Apr 13, 2020 | 20.77 | 20.77 | 19.67 | 20.29 | 836,558 | -0.45(-2.15%) |
Apr 09, 2020 | 20.35 | 21.05 | 20.07 | 20.74 | 1,303,149 | +0.65(+3.23%) |
Apr 08, 2020 | 19.64 | 20.61 | 19.36 | 20.09 | 2,956,579 | +0.59(+3.02%) |
Apr 07, 2020 | 20.19 | 20.19 | 19.04 | 19.50 | 1,901,930 | +0.48(+2.51%) |
Apr 06, 2020 | 19.07 | 19.16 | 18.34 | 19.02 | 1,915,336 | +1.05(+5.85%) |
Apr 03, 2020 | 18.48 | 18.80 | 17.62 | 17.97 | 1,353,187 | -0.60(-3.23%) |
Apr 02, 2020 | 17.30 | 18.97 | 17.26 | 18.57 | 2,267,734 | +1.11(+6.37%) |
Apr 01, 2020 | 17.71 | 18.02 | 17.18 | 17.46 | 2,638,384 | -0.80(-4.39%) |
Mar 31, 2020 | 19.34 | 20.47 | 18.08 | 18.26 | 2,243,314 | +0.26(+1.43%) |
Mar 30, 2020 | 16.43 | 18.09 | 16.32 | 18.00 | 1,970,136 | +1.44(+8.67%) |
Mar 27, 2020 | 17.41 | 17.45 | 16.13 | 16.57 | 1,527,042 | -1.21(-6.81%) |
Mar 26, 2020 | 17.55 | 18.88 | 17.39 | 17.78 | 1,846,724 | +0.45(+2.59%) |
Mar 25, 2020 | 14.98 | 18.16 | 14.93 | 17.33 | 2,572,697 | +2.35(+15.67%) |
Mar 24, 2020 | 13.15 | 15.08 | 13.11 | 14.98 | 2,724,790 | +2.69(+21.91%) |
Mar 23, 2020 | 14.52 | 14.72 | 11.68 | 12.29 | 3,292,985 | -2.53(-17.10%) |
Mar 20, 2020 | 16.31 | 16.77 | 14.73 | 14.82 | 2,091,217 | -1.11(-7.00%) |
Mar 19, 2020 | 15.00 | 16.66 | 13.80 | 15.94 | 1,842,519 | +0.66(+4.30%) |
Mar 18, 2020 | 15.86 | 16.47 | 13.62 | 15.28 | 3,180,395 | -1.45(-8.65%) |
Mar 17, 2020 | 16.38 | 17.64 | 16.10 | 16.72 | 1,909,333 | +0.39(+2.41%) |
Mar 16, 2020 | 15.87 | 17.71 | 15.87 | 16.33 | 3,209,354 | -2.31(-12.38%) |
Mar 13, 2020 | 18.13 | 18.67 | 16.67 | 18.64 | 2,820,649 | +2.07(+12.47%) |
Mar 12, 2020 | 18.59 | 18.59 | 15.86 | 16.57 | 4,349,844 | -3.26(-16.45%) |
Mar 11, 2020 | 20.85 | 20.93 | 19.77 | 19.83 | 2,427,570 | -1.36(-6.40%) |
Mar 10, 2020 | 21.43 | 23.05 | 20.79 | 21.19 | 2,425,028 | +0.43(+2.07%) |
Mar 09, 2020 | 22.44 | 23.16 | 20.64 | 20.76 | 2,132,050 | -3.15(-13.18%) |
Mar 06, 2020 | 23.61 | 23.97 | 23.21 | 23.91 | 700,308 | -0.08(-0.34%) |
Mar 05, 2020 | 23.95 | 24.07 | 23.73 | 23.99 | 510,534 | -0.21(-0.86%) |
Mar 04, 2020 | 24.04 | 24.46 | 23.93 | 24.20 | 592,885 | +0.48(+2.01%) |
Mar 03, 2020 | 23.79 | 24.42 | 23.64 | 23.72 | 1,160,018 | +0.11(+0.46%) |
Mar 02, 2020 | 22.91 | 23.71 | 22.81 | 23.61 | 1,214,986 | +0.71(+3.09%) |
Feb 28, 2020 | 22.87 | 23.02 | 22.45 | 22.91 | 1,969,644 | -0.54(-2.32%) |
Feb 27, 2020 | 23.65 | 23.92 | 23.45 | 23.45 | 1,310,975 | -0.63(-2.60%) |
Feb 26, 2020 | 23.74 | 24.23 | 23.73 | 24.08 | 988,203 | +0.22(+0.90%) |
Feb 25, 2020 | 24.53 | 24.53 | 23.57 | 23.86 | 1,239,196 | -0.52(-2.13%) |
Feb 24, 2020 | 24.28 | 24.61 | 24.23 | 24.38 | 956,519 | -0.50(-2.00%) |
Feb 21, 2020 | 25.20 | 25.24 | 24.85 | 24.88 | 593,506 | -0.36(-1.44%) |
Feb 20, 2020 | 25.09 | 25.27 | 25.02 | 25.24 | 463,062 | +0.16(+0.63%) |
Feb 19, 2020 | 24.84 | 25.10 | 24.75 | 25.09 | 478,369 | +0.27(+1.10%) |
Feb 18, 2020 | 24.79 | 24.99 | 24.79 | 24.81 | 515,878 | -0.07(-0.27%) |
Feb 14, 2020 | 24.83 | 24.99 | 24.78 | 24.88 | 383,339 | +0.07(+0.29%) |
Feb 13, 2020 | 24.64 | 24.83 | 24.64 | 24.81 | 435,925 | +0.03(+0.13%) |
Feb 12, 2020 | 24.77 | 24.88 | 24.50 | 24.78 | 565,309 | +0.08(+0.31%) |
Feb 11, 2020 | 24.74 | 24.75 | 24.59 | 24.70 | 478,293 | +0.01(+0.04%) |
Feb 10, 2020 | 24.37 | 24.79 | 24.30 | 24.69 | 506,972 | +0.32(+1.33%) |
Feb 07, 2020 | 24.53 | 24.60 | 24.32 | 24.37 | 389,133 | -0.23(-0.93%) |
Feb 06, 2020 | 24.24 | 24.72 | 24.24 | 24.60 | 411,128 | +0.30(+1.24%) |
Feb 05, 2020 | 24.45 | 24.54 | 24.19 | 24.30 | 440,224 | -0.11(-0.46%) |
Feb 04, 2020 | 24.55 | 24.60 | 24.30 | 24.41 | 473,671 | +0.03(+0.13%) |
Feb 03, 2020 | 24.41 | 24.62 | 24.35 | 24.38 | 529,611 | -0.03(-0.13%) |
Jan 31, 2020 | 24.45 | 24.48 | 24.30 | 24.41 | 398,494 | -0.17(-0.69%) |
Jan 30, 2020 | 24.47 | 24.59 | 24.34 | 24.58 | 519,756 | +0.09(+0.35%) |
Jan 29, 2020 | 24.42 | 24.57 | 24.38 | 24.49 | 496,114 | +0.04(+0.18%) |
Jan 28, 2020 | 24.31 | 24.45 | 24.27 | 24.45 | 666,938 | +0.15(+0.63%) |
Jan 27, 2020 | 24.08 | 24.35 | 24.03 | 24.30 | 671,159 | -0.08(-0.33%) |
Jan 24, 2020 | 24.39 | 24.51 | 24.33 | 24.38 | 338,318 | -0.01(-0.04%) |
Jan 23, 2020 | 24.22 | 24.59 | 24.19 | 24.39 | 628,921 | +0.13(+0.52%) |
Jan 22, 2020 | 24.26 | 24.48 | 24.26 | 24.26 | 562,445 | +0.04(+0.17%) |
Jan 21, 2020 | 23.94 | 24.22 | 23.94 | 24.22 | 679,704 | +0.27(+1.14%) |
Jan 17, 2020 | 24.05 | 24.09 | 23.91 | 23.95 | 524,193 | +0.01(+0.04%) |
Jan 16, 2020 | 23.79 | 24.06 | 23.71 | 23.94 | 553,501 | +0.25(+1.06%) |
Jan 15, 2020 | 23.41 | 23.71 | 23.41 | 23.69 | 675,224 | +0.36(+1.54%) |
Jan 14, 2020 | 22.77 | 23.35 | 22.70 | 23.33 | 630,418 | +0.59(+2.58%) |
Jan 13, 2020 | 22.58 | 22.78 | 22.51 | 22.74 | 435,776 | +0.23(+1.04%) |
Jan 10, 2020 | 22.41 | 22.60 | 22.37 | 22.51 | 328,958 | +0.17(+0.78%) |
Jan 09, 2020 | 22.54 | 22.57 | 22.23 | 22.33 | 857,226 | -0.17(-0.76%) |
Jan 08, 2020 | 22.55 | 22.73 | 22.47 | 22.50 | 385,919 | -0.00(-0.02%) |
Jan 07, 2020 | 22.62 | 22.69 | 22.32 | 22.51 | 635,036 | -0.11(-0.50%) |
Jan 06, 2020 | 22.55 | 22.79 | 22.55 | 22.62 | 666,401 | +0.07(+0.32%) |
Jan 03, 2020 | 22.35 | 22.65 | 22.24 | 22.55 | 681,763 | +0.09(+0.40%) |
Jan 02, 2020 | 22.62 | 22.65 | 22.39 | 22.46 | 660,317 | +0.03(+0.12%) |
Dec 31, 2019 | 22.21 | 22.43 | 22.18 | 22.43 | 691,347 | +0.18(+0.83%) |
Dec 30, 2019 | 22.51 | 22.53 | 22.18 | 22.25 | 388,400 | -0.25(-1.12%) |
Dec 27, 2019 | 22.43 | 22.54 | 22.28 | 22.50 | 640,532 | +0.11(+0.50%) |
Dec 26, 2019 | 22.34 | 22.45 | 22.31 | 22.39 | 258,366 | +0.12(+0.52%) |
Dec 24, 2019 | 22.05 | 22.33 | 21.97 | 22.27 | 455,549 | +0.22(+1.00%) |
Dec 23, 2019 | 21.77 | 22.11 | 21.75 | 22.05 | 591,623 | +0.35(+1.61%) |
Dec 20, 2019 | 22.15 | 22.27 | 21.69 | 21.70 | 1,382,249 | -0.56(-2.52%) |
Dec 19, 2019 | 22.44 | 22.52 | 22.26 | 22.26 | 482,574 | -0.17(-0.74%) |
Dec 18, 2019 | 22.74 | 22.78 | 22.30 | 22.43 | 813,476 | -0.22(-0.99%) |
Dec 17, 2019 | 22.96 | 22.96 | 22.56 | 22.65 | 571,892 | -0.28(-1.21%) |
Dec 16, 2019 | 23.13 | 23.16 | 22.88 | 22.93 | 561,183 | +0.03(+0.14%) |
Dec 13, 2019 | 22.87 | 23.09 | 22.74 | 22.90 | 443,291 | +0.00(+0.02%) |
Dec 12, 2019 | 23.06 | 23.19 | 22.62 | 22.89 | 844,930 | -0.18(-0.80%) |
Dec 11, 2019 | 23.24 | 23.29 | 22.98 | 23.08 | 712,495 | -0.14(-0.62%) |
Dec 10, 2019 | 23.15 | 23.24 | 23.13 | 23.22 | 716,364 | -0.03(-0.12%) |
Dec 09, 2019 | 23.38 | 23.51 | 23.14 | 23.25 | 571,781 | -0.16(-0.69%) |
Dec 06, 2019 | 23.38 | 23.63 | 23.29 | 23.41 | 470,258 | -0.05(-0.21%) |
Dec 05, 2019 | 23.56 | 23.59 | 23.29 | 23.46 | 409,825 | -0.13(-0.53%) |
Dec 04, 2019 | 23.28 | 23.60 | 23.28 | 23.58 | 670,083 | +0.28(+1.21%) |
Dec 03, 2019 | 23.28 | 23.41 | 23.12 | 23.30 | 434,786 | -0.06(-0.25%) |
Dec 02, 2019 | 23.49 | 23.49 | 23.19 | 23.36 | 683,103 | -0.02(-0.08%) |
Nov 29, 2019 | 23.40 | 23.50 | 23.34 | 23.38 | 215,071 | -0.11(-0.48%) |
Nov 27, 2019 | 23.37 | 23.58 | 23.36 | 23.49 | 656,802 | +0.42(+1.83%) |
Nov 26, 2019 | 23.08 | 23.12 | 22.97 | 23.07 | 562,925 | -0.03(-0.11%) |
Nov 25, 2019 | 22.99 | 23.10 | 22.95 | 23.09 | 432,379 | +0.09(+0.38%) |
Nov 22, 2019 | 23.08 | 23.13 | 22.94 | 23.01 | 410,756 | -0.07(-0.29%) |
Nov 21, 2019 | 23.12 | 23.18 | 22.96 | 23.07 | 659,793 | -0.04(-0.19%) |
Nov 20, 2019 | 22.94 | 23.16 | 22.84 | 23.12 | 478,773 | +0.16(+0.71%) |
Nov 19, 2019 | 22.81 | 22.99 | 22.77 | 22.95 | 625,863 | +0.14(+0.62%) |
Nov 18, 2019 | 22.67 | 22.83 | 22.64 | 22.81 | 551,633 | +0.11(+0.46%) |
Nov 15, 2019 | 22.48 | 22.75 | 22.47 | 22.71 | 607,017 | +0.20(+0.88%) |
Nov 14, 2019 | 22.44 | 22.60 | 22.40 | 22.51 | 578,157 | +0.05(+0.21%) |
Nov 13, 2019 | 22.44 | 22.50 | 22.38 | 22.46 | 391,903 | +0.05(+0.24%) |
Nov 12, 2019 | 22.42 | 22.57 | 22.37 | 22.41 | 715,648 | -0.05(-0.22%) |
Nov 11, 2019 | 22.44 | 22.66 | 22.40 | 22.46 | 531,640 | +0.02(+0.10%) |
Nov 08, 2019 | 21.99 | 22.46 | 21.99 | 22.44 | 664,915 | +0.44(+2.01%) |
Nov 07, 2019 | 21.94 | 22.00 | 21.68 | 21.99 | 794,914 | +0.15(+0.70%) |
Nov 06, 2019 | 22.01 | 22.06 | 21.79 | 21.84 | 393,995 | -0.13(-0.60%) |
Nov 05, 2019 | 22.27 | 22.27 | 21.91 | 21.97 | 590,808 | -0.25(-1.11%) |
Nov 04, 2019 | 22.12 | 22.24 | 22.01 | 22.22 | 562,985 | +0.13(+0.60%) |