Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.75 | 29.27 | 27.60 | 28.04 | 1,117,000 | -0.76(-2.64%) |
Oct 29, 2020 | 28.13 | 29.22 | 27.79 | 28.80 | 559,344 | +0.65(+2.31%) |
Oct 28, 2020 | 29.04 | 29.05 | 27.92 | 28.15 | 1,013,791 | -1.42(-4.80%) |
Oct 27, 2020 | 29.56 | 29.90 | 29.38 | 29.57 | 484,938 | -0.11(-0.37%) |
Oct 26, 2020 | 29.72 | 29.99 | 29.35 | 29.68 | 935,065 | -0.20(-0.67%) |
Oct 23, 2020 | 29.51 | 30.08 | 28.97 | 29.88 | 719,600 | +0.58(+1.98%) |
Oct 22, 2020 | 29.68 | 30.06 | 29.23 | 29.30 | 789,526 | -0.26(-0.88%) |
Oct 21, 2020 | 29.10 | 29.73 | 29.10 | 29.56 | 823,222 | +0.72(+2.50%) |
Oct 20, 2020 | 28.02 | 29.06 | 27.83 | 28.84 | 853,963 | +0.98(+3.52%) |
Oct 19, 2020 | 27.66 | 28.15 | 27.52 | 27.86 | 660,902 | +0.38(+1.38%) |
Oct 16, 2020 | 27.47 | 27.61 | 27.35 | 27.48 | 355,100 | -0.13(-0.47%) |
Oct 15, 2020 | 26.47 | 27.62 | 26.33 | 27.61 | 520,491 | +0.84(+3.14%) |
Oct 14, 2020 | 27.05 | 27.23 | 26.46 | 26.77 | 254,128 | -0.20(-0.74%) |
Oct 13, 2020 | 27.34 | 27.64 | 26.77 | 26.97 | 369,054 | -0.42(-1.53%) |
Oct 12, 2020 | 27.23 | 27.68 | 27.00 | 27.39 | 396,956 | +0.84(+3.16%) |
Oct 09, 2020 | 26.49 | 26.60 | 26.23 | 26.55 | 222,700 | +0.16(+0.61%) |
Oct 08, 2020 | 26.59 | 26.73 | 26.23 | 26.39 | 205,075 | +0.04(+0.15%) |
Oct 07, 2020 | 26.10 | 26.49 | 25.92 | 26.35 | 397,759 | +0.53(+2.05%) |
Oct 06, 2020 | 26.45 | 26.78 | 25.68 | 25.82 | 501,460 | -0.45(-1.71%) |
Oct 05, 2020 | 25.71 | 26.30 | 25.55 | 26.27 | 481,680 | +0.77(+3.02%) |
Oct 02, 2020 | 24.84 | 25.59 | 24.62 | 25.50 | 241,600 | +0.17(+0.67%) |
Oct 01, 2020 | 25.10 | 25.48 | 24.97 | 25.33 | 232,420 | +0.27(+1.08%) |
Sep 30, 2020 | 25.41 | 25.60 | 25.00 | 25.06 | 285,733 | -0.28(-1.10%) |
Sep 29, 2020 | 25.46 | 25.54 | 25.09 | 25.34 | 203,272 | -0.17(-0.67%) |
Sep 28, 2020 | 24.93 | 25.73 | 24.93 | 25.51 | 312,731 | +0.80(+3.24%) |
Sep 25, 2020 | 24.89 | 25.14 | 24.67 | 24.71 | 314,800 | -0.37(-1.48%) |
Sep 24, 2020 | 24.74 | 25.29 | 24.47 | 25.08 | 649,394 | +0.10(+0.40%) |
Sep 23, 2020 | 24.74 | 25.50 | 24.68 | 24.98 | 579,939 | +0.26(+1.05%) |
Sep 22, 2020 | 24.52 | 24.78 | 24.24 | 24.72 | 328,468 | +0.20(+0.82%) |
Sep 21, 2020 | 24.60 | 24.64 | 23.84 | 24.52 | 481,370 | -0.57(-2.27%) |
Sep 18, 2020 | 25.52 | 25.65 | 24.83 | 25.09 | 805,000 | -0.15(-0.59%) |
Sep 17, 2020 | 24.94 | 25.29 | 24.55 | 25.24 | 309,678 | +0.01(+0.04%) |
Sep 16, 2020 | 24.99 | 25.41 | 24.64 | 25.23 | 488,070 | +0.53(+2.15%) |
Sep 15, 2020 | 24.61 | 24.94 | 24.50 | 24.70 | 269,388 | +0.13(+0.53%) |
Sep 14, 2020 | 24.84 | 24.95 | 24.25 | 24.57 | 261,006 | +0.09(+0.35%) |
Sep 11, 2020 | 24.65 | 24.65 | 24.04 | 24.48 | 992,700 | +0.04(+0.18%) |
Sep 10, 2020 | 24.89 | 25.26 | 24.22 | 24.44 | 329,583 | -0.38(-1.53%) |
Sep 09, 2020 | 24.74 | 25.14 | 24.35 | 24.82 | 369,915 | +0.27(+1.10%) |
Sep 08, 2020 | 24.74 | 25.11 | 24.20 | 24.55 | 375,109 | -0.49(-1.96%) |
Sep 04, 2020 | 25.28 | 25.52 | 24.41 | 25.04 | 258,900 | +0.09(+0.36%) |
Sep 03, 2020 | 25.64 | 25.74 | 24.67 | 24.95 | 397,802 | -0.68(-2.65%) |
Sep 02, 2020 | 25.73 | 25.89 | 25.04 | 25.63 | 330,882 | -0.14(-0.54%) |
Sep 01, 2020 | 25.28 | 25.83 | 25.01 | 25.77 | 341,999 | +0.35(+1.38%) |
Aug 31, 2020 | 25.93 | 26.26 | 25.34 | 25.42 | 364,727 | -0.53(-2.04%) |
Aug 28, 2020 | 25.84 | 26.16 | 25.76 | 25.95 | 236,200 | +0.33(+1.29%) |
Aug 27, 2020 | 25.57 | 25.73 | 25.22 | 25.62 | 332,084 | +0.12(+0.47%) |
Aug 26, 2020 | 25.78 | 26.89 | 25.44 | 25.50 | 241,188 | -0.38(-1.47%) |
Aug 25, 2020 | 25.80 | 26.37 | 25.76 | 25.88 | 400,294 | +0.08(+0.31%) |
Aug 24, 2020 | 25.95 | 26.16 | 25.62 | 25.80 | 304,055 | -0.03(-0.12%) |
Aug 21, 2020 | 25.52 | 25.88 | 25.38 | 25.83 | 383,100 | +0.19(+0.74%) |
Aug 20, 2020 | 25.50 | 26.00 | 25.37 | 25.64 | 279,833 | -0.12(-0.47%) |
Aug 19, 2020 | 25.97 | 26.39 | 25.67 | 25.76 | 533,880 | -0.08(-0.31%) |
Aug 18, 2020 | 26.04 | 26.24 | 25.53 | 25.84 | 372,115 | -0.28(-1.07%) |
Aug 17, 2020 | 26.93 | 27.06 | 26.04 | 26.12 | 436,665 | -0.85(-3.15%) |
Aug 14, 2020 | 27.13 | 27.32 | 26.88 | 26.97 | 236,000 | -0.34(-1.24%) |
Aug 13, 2020 | 27.56 | 27.78 | 27.21 | 27.31 | 234,804 | -0.28(-1.01%) |
Aug 12, 2020 | 28.36 | 28.71 | 27.48 | 27.59 | 545,099 | -0.47(-1.67%) |
Aug 11, 2020 | 27.26 | 28.18 | 27.15 | 28.06 | 870,103 | +1.14(+4.23%) |
Aug 10, 2020 | 26.50 | 27.10 | 26.50 | 26.92 | 684,436 | +0.74(+2.83%) |
Aug 07, 2020 | 25.28 | 26.23 | 25.12 | 26.18 | 531,200 | +0.90(+3.56%) |
Aug 06, 2020 | 26.36 | 27.11 | 24.59 | 25.28 | 1,184,141 | -0.97(-3.70%) |
Aug 05, 2020 | 25.60 | 26.31 | 25.25 | 26.25 | 636,510 | +0.83(+3.27%) |
Aug 04, 2020 | 24.87 | 25.59 | 24.87 | 25.42 | 705,308 | +0.47(+1.88%) |
Aug 03, 2020 | 24.53 | 25.10 | 24.41 | 24.95 | 426,749 | +0.58(+2.38%) |
Jul 31, 2020 | 24.24 | 24.38 | 23.93 | 24.37 | 499,300 | +0.15(+0.62%) |
Jul 30, 2020 | 23.87 | 24.29 | 23.83 | 24.22 | 278,010 | +0.04(+0.17%) |
Jul 29, 2020 | 24.03 | 24.21 | 23.69 | 24.18 | 336,255 | +0.31(+1.30%) |
Jul 28, 2020 | 24.11 | 24.25 | 23.83 | 23.87 | 324,886 | -0.40(-1.65%) |
Jul 27, 2020 | 23.97 | 24.36 | 23.97 | 24.27 | 312,632 | +0.27(+1.12%) |
Jul 24, 2020 | 24.06 | 24.25 | 23.86 | 24.00 | 551,800 | -0.11(-0.46%) |
Jul 23, 2020 | 24.07 | 24.26 | 23.93 | 24.11 | 518,620 | +0.11(+0.46%) |
Jul 22, 2020 | 24.20 | 24.40 | 23.98 | 24.00 | 367,965 | -0.19(-0.79%) |
Jul 21, 2020 | 24.65 | 24.72 | 24.13 | 24.19 | 340,605 | -0.34(-1.39%) |
Jul 20, 2020 | 24.68 | 24.89 | 24.36 | 24.53 | 341,914 | -0.25(-1.01%) |
Jul 17, 2020 | 24.53 | 24.98 | 24.53 | 24.78 | 671,200 | +0.24(+0.98%) |
Jul 16, 2020 | 24.17 | 24.56 | 24.02 | 24.54 | 547,042 | +0.22(+0.90%) |
Jul 15, 2020 | 24.21 | 24.35 | 23.71 | 24.32 | 594,509 | +0.42(+1.76%) |
Jul 14, 2020 | 23.48 | 24.00 | 23.47 | 23.90 | 380,610 | +0.27(+1.14%) |
Jul 13, 2020 | 24.00 | 24.07 | 23.61 | 23.63 | 541,332 | -0.16(-0.67%) |
Jul 10, 2020 | 23.16 | 23.87 | 23.14 | 23.79 | 380,600 | +0.64(+2.76%) |
Jul 09, 2020 | 23.10 | 23.40 | 22.84 | 23.15 | 256,520 | -0.05(-0.22%) |
Jul 08, 2020 | 23.31 | 23.42 | 22.92 | 23.20 | 368,013 | -0.19(-0.81%) |
Jul 07, 2020 | 22.94 | 23.72 | 22.60 | 23.39 | 414,696 | +0.32(+1.39%) |
Jul 06, 2020 | 22.96 | 23.11 | 22.59 | 23.07 | 407,711 | +0.40(+1.76%) |
Jul 02, 2020 | 22.47 | 22.96 | 22.47 | 22.67 | 500,300 | +0.50(+2.26%) |
Jul 01, 2020 | 22.45 | 22.82 | 21.86 | 22.17 | 533,539 | -0.10(-0.45%) |
Jun 30, 2020 | 21.30 | 22.38 | 21.27 | 22.27 | 816,878 | +0.90(+4.21%) |
Jun 29, 2020 | 21.25 | 21.48 | 21.05 | 21.37 | 445,111 | +0.36(+1.71%) |
Jun 26, 2020 | 21.00 | 21.33 | 20.87 | 21.01 | 656,800 | -0.09(-0.43%) |
Jun 25, 2020 | 21.13 | 21.19 | 20.39 | 21.10 | 681,303 | -0.10(-0.47%) |
Jun 24, 2020 | 21.38 | 21.47 | 21.02 | 21.20 | 338,220 | -0.31(-1.44%) |
Jun 23, 2020 | 21.29 | 21.55 | 20.88 | 21.51 | 384,308 | +0.44(+2.09%) |
Jun 22, 2020 | 21.29 | 21.56 | 20.80 | 21.07 | 406,212 | -0.54(-2.50%) |
Jun 19, 2020 | 21.80 | 22.02 | 21.17 | 21.61 | 915,800 | +0.11(+0.51%) |
Jun 18, 2020 | 21.11 | 21.72 | 21.09 | 21.50 | 338,861 | +0.16(+0.75%) |
Jun 17, 2020 | 21.60 | 21.70 | 20.90 | 21.34 | 380,199 | -0.24(-1.11%) |
Jun 16, 2020 | 21.75 | 21.99 | 21.05 | 21.58 | 464,911 | +0.44(+2.08%) |
Jun 15, 2020 | 20.64 | 21.16 | 20.33 | 21.14 | 472,586 | -0.28(-1.31%) |
Jun 12, 2020 | 21.47 | 21.86 | 20.95 | 21.42 | 668,000 | +0.55(+2.64%) |
Jun 11, 2020 | 21.97 | 22.35 | 20.62 | 20.87 | 528,607 | -2.05(-8.94%) |
Jun 10, 2020 | 23.37 | 23.39 | 22.50 | 22.92 | 758,131 | -0.59(-2.51%) |
Jun 09, 2020 | 22.78 | 23.58 | 22.34 | 23.51 | 536,989 | +0.42(+1.82%) |
Jun 08, 2020 | 22.80 | 23.55 | 22.57 | 23.09 | 670,964 | +0.64(+2.87%) |
Jun 05, 2020 | 23.50 | 24.12 | 22.35 | 22.45 | 922,500 | -0.46(-2.03%) |
Jun 04, 2020 | 23.09 | 23.25 | 22.20 | 22.91 | 1,415,693 | +1.74(+8.22%) |
Jun 03, 2020 | 22.00 | 22.06 | 21.02 | 21.17 | 583,337 | -0.58(-2.67%) |
Jun 02, 2020 | 20.99 | 21.92 | 20.99 | 21.75 | 545,003 | +0.94(+4.52%) |
Jun 01, 2020 | 21.50 | 21.55 | 20.80 | 20.81 | 522,559 | -0.73(-3.39%) |
May 29, 2020 | 20.85 | 21.66 | 20.59 | 21.54 | 718,000 | +0.57(+2.72%) |
May 28, 2020 | 21.96 | 22.17 | 20.86 | 20.97 | 676,299 | -0.80(-3.65%) |
May 27, 2020 | 21.40 | 21.84 | 21.18 | 21.77 | 877,964 | +0.82(+3.94%) |
May 26, 2020 | 21.57 | 21.57 | 20.89 | 20.94 | 514,464 | +0.18(+0.87%) |
May 22, 2020 | 21.03 | 21.41 | 20.53 | 20.76 | 359,300 | -0.35(-1.66%) |
May 21, 2020 | 21.13 | 21.53 | 20.90 | 21.11 | 460,414 | +0.03(+0.14%) |
May 20, 2020 | 21.36 | 21.63 | 20.86 | 21.08 | 570,309 | +0.10(+0.48%) |
May 19, 2020 | 21.09 | 21.68 | 20.72 | 20.98 | 517,973 | -0.07(-0.33%) |
May 18, 2020 | 20.48 | 21.11 | 20.46 | 21.05 | 540,805 | +1.29(+6.53%) |
May 15, 2020 | 19.83 | 20.03 | 19.52 | 19.76 | 295,300 | -0.15(-0.75%) |
May 14, 2020 | 19.94 | 20.23 | 19.27 | 19.91 | 386,681 | -0.34(-1.68%) |
May 13, 2020 | 20.39 | 20.99 | 20.04 | 20.25 | 366,518 | -0.32(-1.56%) |
May 12, 2020 | 21.69 | 21.93 | 20.51 | 20.57 | 666,490 | -1.00(-4.64%) |
May 11, 2020 | 21.32 | 22.07 | 21.11 | 21.57 | 458,890 | -0.01(-0.05%) |
May 08, 2020 | 21.85 | 21.89 | 21.09 | 21.58 | 434,700 | +0.13(+0.61%) |
May 07, 2020 | 22.00 | 22.05 | 20.71 | 21.45 | 650,250 | -0.03(-0.14%) |
May 06, 2020 | 21.02 | 22.45 | 21.02 | 21.48 | 1,128,895 | +1.96(+10.04%) |
May 05, 2020 | 19.95 | 20.52 | 19.46 | 19.52 | 513,969 | -0.20(-1.01%) |
May 04, 2020 | 20.08 | 20.08 | 18.98 | 19.72 | 585,598 | -0.50(-2.47%) |
May 01, 2020 | 20.18 | 20.27 | 19.63 | 20.22 | 355,500 | -0.02(-0.10%) |
Apr 30, 2020 | 20.53 | 20.92 | 20.04 | 20.24 | 602,598 | -0.52(-2.50%) |
Apr 29, 2020 | 20.63 | 20.91 | 20.05 | 20.76 | 702,457 | +0.69(+3.44%) |
Apr 28, 2020 | 19.86 | 20.25 | 19.55 | 20.07 | 624,236 | +0.49(+2.50%) |
Apr 27, 2020 | 19.96 | 20.14 | 19.52 | 19.58 | 776,548 | -0.14(-0.71%) |
Apr 24, 2020 | 19.58 | 19.84 | 19.24 | 19.72 | 501,600 | +0.31(+1.60%) |
Apr 23, 2020 | 19.44 | 19.84 | 19.25 | 19.41 | 533,536 | +0.17(+0.88%) |
Apr 22, 2020 | 18.92 | 19.43 | 18.69 | 19.24 | 404,812 | +0.69(+3.72%) |
Apr 21, 2020 | 18.33 | 18.75 | 17.75 | 18.55 | 348,751 | -0.20(-1.07%) |
Apr 20, 2020 | 18.36 | 18.78 | 18.12 | 18.75 | 306,186 | +0.13(+0.70%) |
Apr 17, 2020 | 18.62 | 19.00 | 18.25 | 18.62 | 533,200 | +0.63(+3.50%) |
Apr 16, 2020 | 18.41 | 18.75 | 17.77 | 17.99 | 531,378 | -0.29(-1.59%) |
Apr 15, 2020 | 18.06 | 18.94 | 17.78 | 18.28 | 1,054,965 | -0.47(-2.51%) |
Apr 14, 2020 | 18.74 | 19.23 | 18.56 | 18.75 | 451,891 | +0.38(+2.07%) |
Apr 13, 2020 | 19.51 | 19.85 | 18.16 | 18.37 | 433,370 | -1.29(-6.56%) |
Apr 09, 2020 | 19.47 | 20.09 | 19.28 | 19.66 | 617,300 | +0.25(+1.29%) |
Apr 08, 2020 | 18.61 | 19.55 | 18.61 | 19.41 | 536,670 | +1.02(+5.55%) |
Apr 07, 2020 | 19.33 | 19.70 | 18.23 | 18.39 | 529,771 | -0.26(-1.39%) |
Apr 06, 2020 | 17.78 | 18.81 | 17.72 | 18.65 | 453,241 | +1.33(+7.68%) |
Apr 03, 2020 | 18.01 | 18.44 | 16.98 | 17.32 | 604,800 | -0.80(-4.42%) |
Apr 02, 2020 | 18.00 | 18.48 | 17.64 | 18.12 | 446,278 | +0.25(+1.40%) |
Apr 01, 2020 | 17.64 | 18.97 | 17.42 | 17.87 | 698,657 | -0.41(-2.24%) |
Mar 31, 2020 | 17.75 | 18.40 | 17.63 | 18.28 | 860,981 | +0.35(+1.95%) |
Mar 30, 2020 | 17.12 | 18.95 | 16.75 | 17.93 | 494,197 | +0.74(+4.30%) |
Mar 27, 2020 | 17.51 | 17.86 | 16.48 | 17.19 | 663,200 | -0.91(-5.03%) |
Mar 26, 2020 | 19.15 | 19.48 | 17.94 | 18.10 | 762,729 | -0.76(-4.03%) |
Mar 25, 2020 | 18.31 | 20.32 | 18.31 | 18.86 | 829,324 | +0.63(+3.46%) |
Mar 24, 2020 | 17.92 | 18.99 | 17.55 | 18.23 | 917,862 | +1.17(+6.86%) |
Mar 23, 2020 | 17.56 | 18.66 | 16.41 | 17.06 | 877,659 | -0.46(-2.63%) |
Mar 20, 2020 | 19.88 | 20.24 | 16.82 | 17.52 | 1,444,700 | -1.59(-8.32%) |
Mar 19, 2020 | 17.71 | 19.37 | 17.14 | 19.11 | 1,533,789 | +1.28(+7.18%) |
Mar 18, 2020 | 16.25 | 17.83 | 16.01 | 17.83 | 1,122,710 | +0.84(+4.94%) |
Mar 17, 2020 | 14.22 | 17.15 | 13.99 | 16.99 | 966,418 | +3.03(+21.70%) |
Mar 16, 2020 | 13.37 | 15.05 | 13.20 | 13.96 | 686,572 | -0.81(-5.48%) |
Mar 13, 2020 | 14.83 | 14.97 | 13.44 | 14.77 | 747,500 | +0.67(+4.75%) |
Mar 12, 2020 | 13.86 | 14.84 | 13.51 | 14.10 | 880,890 | -0.98(-6.50%) |
Mar 11, 2020 | 15.37 | 15.76 | 15.00 | 15.08 | 793,499 | -0.80(-5.04%) |
Mar 10, 2020 | 16.23 | 16.49 | 15.64 | 15.88 | 942,552 | +0.26(+1.66%) |
Mar 09, 2020 | 15.53 | 16.60 | 15.26 | 15.62 | 829,464 | -1.47(-8.60%) |
Mar 06, 2020 | 16.65 | 17.23 | 16.41 | 17.09 | 751,600 | -0.10(-0.58%) |
Mar 05, 2020 | 17.92 | 18.00 | 16.90 | 17.19 | 708,546 | -1.20(-6.53%) |
Mar 04, 2020 | 18.17 | 18.47 | 17.25 | 18.39 | 1,374,979 | +0.84(+4.79%) |
Mar 03, 2020 | 19.41 | 19.48 | 17.55 | 17.55 | 1,787,627 | +0.00(+0.00%) |
Mar 02, 2020 | 18.03 | 18.12 | 16.77 | 17.55 | 870,196 | -0.35(-1.96%) |
Feb 28, 2020 | 16.82 | 17.93 | 16.65 | 17.90 | 824,600 | +0.39(+2.23%) |
Feb 27, 2020 | 17.35 | 17.93 | 16.41 | 17.51 | 1,254,019 | -0.35(-1.96%) |
Feb 26, 2020 | 19.13 | 19.25 | 17.82 | 17.86 | 757,337 | -1.19(-6.25%) |
Feb 25, 2020 | 20.41 | 20.55 | 18.44 | 19.05 | 740,093 | -1.41(-6.89%) |
Feb 24, 2020 | 20.57 | 20.57 | 19.96 | 20.46 | 473,514 | -0.86(-4.03%) |
Feb 21, 2020 | 21.81 | 21.87 | 21.16 | 21.32 | 402,300 | -0.58(-2.65%) |
Feb 20, 2020 | 22.00 | 22.20 | 21.74 | 21.90 | 279,479 | +0.31(+1.44%) |
Feb 19, 2020 | 21.29 | 21.65 | 21.02 | 21.59 | 196,927 | +0.28(+1.31%) |
Feb 18, 2020 | 21.47 | 21.58 | 21.02 | 21.31 | 428,484 | -0.27(-1.25%) |
Feb 14, 2020 | 21.40 | 21.78 | 21.30 | 21.58 | 283,800 | +0.15(+0.70%) |
Feb 13, 2020 | 22.04 | 22.04 | 21.36 | 21.43 | 320,905 | -0.82(-3.69%) |
Feb 12, 2020 | 22.15 | 22.58 | 22.11 | 22.25 | 210,804 | +0.19(+0.86%) |
Feb 11, 2020 | 21.59 | 22.26 | 21.56 | 22.06 | 134,688 | +0.51(+2.37%) |
Feb 10, 2020 | 21.63 | 21.75 | 21.43 | 21.55 | 144,274 | -0.20(-0.92%) |
Feb 07, 2020 | 22.15 | 22.21 | 21.59 | 21.75 | 195,100 | -0.51(-2.29%) |
Feb 06, 2020 | 21.46 | 22.44 | 21.42 | 22.26 | 506,514 | +0.98(+4.61%) |
Feb 05, 2020 | 21.21 | 21.39 | 21.02 | 21.28 | 331,856 | +0.28(+1.33%) |
Feb 04, 2020 | 20.96 | 21.19 | 20.73 | 21.00 | 203,995 | +0.35(+1.69%) |
Feb 03, 2020 | 21.03 | 21.03 | 20.24 | 20.65 | 325,596 | -0.32(-1.53%) |
Jan 31, 2020 | 20.85 | 21.22 | 20.50 | 20.97 | 600,400 | -0.03(-0.14%) |
Jan 30, 2020 | 21.00 | 21.33 | 20.80 | 21.00 | 333,282 | -0.10(-0.47%) |
Jan 29, 2020 | 21.26 | 21.34 | 21.00 | 21.10 | 216,294 | -0.08(-0.38%) |
Jan 28, 2020 | 21.47 | 21.56 | 21.08 | 21.18 | 225,612 | -0.25(-1.17%) |
Jan 27, 2020 | 21.48 | 21.65 | 21.29 | 21.43 | 232,403 | -0.45(-2.06%) |
Jan 24, 2020 | 22.12 | 22.16 | 21.68 | 21.88 | 202,600 | -0.23(-1.04%) |
Jan 23, 2020 | 22.14 | 22.20 | 21.56 | 22.11 | 349,204 | -0.07(-0.32%) |
Jan 22, 2020 | 22.75 | 22.75 | 22.00 | 22.18 | 416,228 | -0.45(-1.99%) |
Jan 21, 2020 | 23.97 | 23.99 | 22.54 | 22.63 | 492,724 | -1.42(-5.90%) |
Jan 17, 2020 | 23.91 | 24.09 | 23.66 | 24.05 | 437,300 | +0.25(+1.05%) |
Jan 16, 2020 | 23.55 | 23.93 | 23.53 | 23.80 | 585,930 | +0.52(+2.23%) |
Jan 15, 2020 | 23.36 | 23.58 | 23.04 | 23.28 | 764,913 | -0.09(-0.39%) |
Jan 14, 2020 | 23.15 | 23.60 | 23.13 | 23.37 | 253,026 | +0.16(+0.69%) |
Jan 13, 2020 | 22.83 | 23.25 | 22.73 | 23.21 | 260,092 | +0.24(+1.04%) |
Jan 10, 2020 | 22.87 | 23.15 | 22.75 | 22.97 | 198,500 | +0.07(+0.31%) |
Jan 09, 2020 | 23.39 | 23.47 | 22.82 | 22.90 | 197,808 | -0.45(-1.93%) |
Jan 08, 2020 | 23.24 | 23.50 | 23.08 | 23.35 | 300,026 | +0.13(+0.56%) |
Jan 07, 2020 | 23.39 | 23.51 | 23.07 | 23.22 | 201,150 | -0.30(-1.28%) |
Jan 06, 2020 | 23.09 | 23.71 | 22.88 | 23.52 | 233,039 | +0.19(+0.81%) |
Jan 03, 2020 | 23.12 | 23.44 | 23.11 | 23.33 | 176,600 | -0.13(-0.55%) |
Jan 02, 2020 | 23.64 | 23.67 | 23.11 | 23.46 | 262,075 | +0.00(+0.00%) |
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.46 | 175,800 | +0.14(+0.60%) |
Dec 30, 2019 | 23.63 | 23.73 | 23.30 | 23.32 | 159,901 | -0.27(-1.14%) |
Dec 27, 2019 | 24.22 | 24.32 | 23.55 | 23.59 | 233,100 | -0.36(-1.50%) |
Dec 26, 2019 | 23.79 | 23.98 | 23.50 | 23.95 | 299,008 | +0.11(+0.46%) |
Dec 24, 2019 | 23.54 | 23.86 | 23.50 | 23.84 | 77,500 | +0.34(+1.45%) |
Dec 23, 2019 | 24.05 | 24.05 | 23.23 | 23.50 | 283,972 | -0.55(-2.29%) |
Dec 20, 2019 | 23.66 | 24.18 | 23.48 | 24.05 | 533,700 | +0.45(+1.91%) |
Dec 19, 2019 | 23.53 | 23.83 | 23.52 | 23.60 | 385,951 | -0.02(-0.08%) |
Dec 18, 2019 | 23.37 | 23.70 | 23.12 | 23.62 | 264,933 | +0.09(+0.38%) |
Dec 17, 2019 | 23.18 | 23.69 | 23.11 | 23.53 | 441,645 | +0.27(+1.16%) |
Dec 16, 2019 | 22.85 | 23.43 | 22.78 | 23.26 | 418,673 | +0.61(+2.69%) |
Dec 13, 2019 | 22.70 | 22.93 | 22.55 | 22.65 | 334,000 | -0.14(-0.59%) |
Dec 12, 2019 | 22.54 | 23.05 | 22.48 | 22.79 | 277,460 | +0.21(+0.91%) |
Dec 11, 2019 | 22.66 | 22.80 | 22.34 | 22.58 | 187,966 | -0.11(-0.48%) |
Dec 10, 2019 | 23.51 | 23.75 | 22.56 | 22.69 | 356,282 | -0.88(-3.73%) |
Dec 09, 2019 | 23.46 | 23.82 | 23.46 | 23.57 | 194,570 | -0.08(-0.34%) |
Dec 06, 2019 | 23.77 | 24.05 | 23.52 | 23.65 | 383,200 | +0.08(+0.34%) |
Dec 05, 2019 | 23.53 | 23.65 | 23.45 | 23.57 | 304,556 | +0.12(+0.51%) |
Dec 04, 2019 | 23.51 | 23.80 | 23.41 | 23.45 | 208,198 | -0.07(-0.30%) |
Dec 03, 2019 | 23.80 | 23.85 | 23.43 | 23.52 | 308,212 | -0.48(-2.00%) |
Dec 02, 2019 | 24.70 | 24.80 | 23.98 | 24.00 | 356,730 | -0.61(-2.48%) |
Nov 29, 2019 | 24.67 | 24.87 | 24.54 | 24.61 | 141,500 | -0.16(-0.65%) |
Nov 27, 2019 | 24.94 | 24.99 | 24.45 | 24.77 | 250,100 | -0.21(-0.84%) |
Nov 26, 2019 | 25.17 | 25.60 | 24.93 | 24.98 | 344,208 | -0.21(-0.83%) |
Nov 25, 2019 | 24.71 | 25.30 | 24.70 | 25.19 | 556,378 | +0.49(+1.98%) |
Nov 22, 2019 | 24.48 | 24.94 | 24.23 | 24.70 | 462,700 | +0.35(+1.44%) |
Nov 21, 2019 | 23.39 | 24.40 | 23.20 | 24.35 | 1,318,846 | +1.02(+4.37%) |
Nov 20, 2019 | 23.90 | 23.94 | 23.27 | 23.33 | 482,593 | -0.57(-2.38%) |
Nov 19, 2019 | 24.01 | 24.23 | 23.82 | 23.90 | 263,726 | -0.07(-0.29%) |
Nov 18, 2019 | 23.95 | 24.15 | 23.82 | 23.97 | 405,786 | -0.02(-0.08%) |
Nov 15, 2019 | 24.62 | 24.63 | 23.93 | 23.99 | 643,800 | -0.50(-2.02%) |
Nov 14, 2019 | 24.26 | 24.71 | 24.26 | 24.48 | 345,958 | +0.12(+0.49%) |
Nov 13, 2019 | 23.77 | 24.38 | 23.75 | 24.36 | 414,524 | +0.40(+1.69%) |
Nov 12, 2019 | 23.79 | 23.99 | 23.52 | 23.96 | 374,340 | +0.27(+1.14%) |
Nov 11, 2019 | 23.48 | 23.92 | 23.33 | 23.69 | 463,013 | +0.26(+1.11%) |
Nov 08, 2019 | 22.91 | 23.44 | 22.80 | 23.43 | 605,600 | +0.53(+2.31%) |
Nov 07, 2019 | 22.50 | 23.80 | 22.22 | 22.90 | 934,381 | +1.20(+5.51%) |
Nov 06, 2019 | 21.86 | 21.86 | 21.33 | 21.70 | 445,257 | -0.21(-0.94%) |
Nov 05, 2019 | 21.78 | 22.18 | 21.78 | 21.91 | 239,893 | +0.17(+0.78%) |
Nov 04, 2019 | 21.20 | 21.80 | 21.04 | 21.74 | 255,295 | +0.61(+2.89%) |