Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.09 | 25.14 | 24.98 | 25.03 | 12,813 | -0.09(-0.34%) |
Nov 27, 2020 | 25.06 | 25.13 | 25.06 | 25.12 | 6,600 | +0.12(+0.48%) |
Nov 25, 2020 | 25.01 | 25.11 | 24.98 | 25.00 | 8,800 | +0.05(+0.22%) |
Nov 24, 2020 | 24.91 | 24.97 | 24.74 | 24.94 | 7,144 | +0.04(+0.16%) |
Nov 23, 2020 | 24.77 | 24.90 | 24.66 | 24.90 | 5,113 | +0.12(+0.49%) |
Nov 20, 2020 | 24.64 | 24.82 | 24.64 | 24.78 | 7,900 | +0.04(+0.16%) |
Nov 19, 2020 | 24.80 | 24.81 | 24.65 | 24.74 | 10,343 | -0.06(-0.25%) |
Nov 18, 2020 | 24.96 | 24.96 | 24.61 | 24.80 | 8,911 | -0.10(-0.39%) |
Nov 17, 2020 | 24.61 | 24.97 | 24.61 | 24.90 | 8,335 | +0.04(+0.15%) |
Nov 16, 2020 | 24.81 | 24.89 | 24.68 | 24.86 | 16,245 | +0.15(+0.62%) |
Nov 13, 2020 | 24.69 | 24.73 | 24.60 | 24.71 | 6,500 | +0.21(+0.86%) |
Nov 12, 2020 | 24.63 | 24.63 | 24.42 | 24.50 | 9,237 | -0.10(-0.40%) |
Nov 11, 2020 | 24.55 | 24.63 | 24.54 | 24.60 | 8,707 | +0.10(+0.40%) |
Nov 10, 2020 | 24.44 | 24.57 | 24.26 | 24.50 | 18,348 | -0.12(-0.48%) |
Nov 09, 2020 | 24.65 | 24.70 | 24.59 | 24.61 | 9,114 | -0.11(-0.44%) |
Nov 06, 2020 | 24.69 | 24.77 | 24.66 | 24.72 | 4,600 | +0.05(+0.20%) |
Nov 05, 2020 | 24.60 | 24.71 | 24.56 | 24.68 | 6,987 | +0.46(+1.88%) |
Nov 04, 2020 | 24.31 | 24.38 | 24.22 | 24.22 | 6,042 | +0.38(+1.59%) |
Nov 03, 2020 | 23.96 | 23.98 | 23.79 | 23.84 | 11,833 | -0.00(-0.02%) |
Nov 02, 2020 | 23.60 | 23.84 | 23.35 | 23.84 | 10,156 | +0.24(+1.03%) |
Oct 30, 2020 | 23.67 | 23.67 | 23.53 | 23.60 | 6,900 | -0.15(-0.64%) |
Oct 29, 2020 | 23.71 | 23.78 | 23.70 | 23.75 | 2,800 | +0.11(+0.48%) |
Oct 28, 2020 | 23.78 | 23.78 | 23.64 | 23.64 | 4,559 | -0.42(-1.75%) |
Oct 27, 2020 | 23.94 | 24.10 | 23.94 | 24.06 | 102,670 | -0.02(-0.09%) |
Oct 26, 2020 | 24.05 | 24.22 | 24.02 | 24.08 | 14,241 | -0.21(-0.88%) |
Oct 23, 2020 | 24.06 | 24.32 | 24.05 | 24.30 | 4,700 | +0.06(+0.25%) |
Oct 22, 2020 | 24.23 | 24.24 | 24.19 | 24.23 | 856 | -0.02(-0.06%) |
Oct 21, 2020 | 24.40 | 24.40 | 24.18 | 24.25 | 10,966 | -0.03(-0.12%) |
Oct 20, 2020 | 24.09 | 24.36 | 24.09 | 24.28 | 4,525 | +0.01(+0.03%) |
Oct 19, 2020 | 24.39 | 24.51 | 24.27 | 24.27 | 14,812 | -0.17(-0.71%) |
Oct 16, 2020 | 24.45 | 24.53 | 24.45 | 24.45 | 4,700 | +0.02(+0.06%) |
Oct 15, 2020 | 24.40 | 24.46 | 24.40 | 24.43 | 6,401 | +0.11(+0.45%) |
Oct 14, 2020 | 24.62 | 24.62 | 24.29 | 24.32 | 7,797 | -0.15(-0.62%) |
Oct 13, 2020 | 24.51 | 24.56 | 24.43 | 24.48 | 18,932 | -0.01(-0.05%) |
Oct 12, 2020 | 24.57 | 24.57 | 24.38 | 24.49 | 5,850 | -0.03(-0.12%) |
Oct 09, 2020 | 24.65 | 24.65 | 24.04 | 24.52 | 6,300 | +0.27(+1.11%) |
Oct 08, 2020 | 24.13 | 24.27 | 24.13 | 24.25 | 12,669 | +0.17(+0.69%) |
Oct 07, 2020 | 23.73 | 24.16 | 23.30 | 24.08 | 17,369 | +0.13(+0.54%) |
Oct 06, 2020 | 24.16 | 24.19 | 23.95 | 23.96 | 5,660 | -0.24(-0.98%) |
Oct 05, 2020 | 24.23 | 24.23 | 24.13 | 24.19 | 8,192 | +0.18(+0.75%) |
Oct 02, 2020 | 24.05 | 24.08 | 23.96 | 24.01 | 7,500 | -0.09(-0.39%) |
Oct 01, 2020 | 24.10 | 24.12 | 24.08 | 24.11 | 3,498 | +0.12(+0.51%) |
Sep 30, 2020 | 24.17 | 24.19 | 23.98 | 23.98 | 5,498 | -0.11(-0.44%) |
Sep 29, 2020 | 24.21 | 24.21 | 24.09 | 24.09 | 3,150 | -0.02(-0.07%) |
Sep 28, 2020 | 24.03 | 24.11 | 24.00 | 24.11 | 6,216 | +0.21(+0.89%) |
Sep 25, 2020 | 23.75 | 23.90 | 23.75 | 23.89 | 9,000 | +0.06(+0.26%) |
Sep 24, 2020 | 23.78 | 23.91 | 23.76 | 23.83 | 4,885 | +0.06(+0.26%) |
Sep 23, 2020 | 23.95 | 23.99 | 23.77 | 23.77 | 3,187 | -0.44(-1.81%) |
Sep 22, 2020 | 23.93 | 24.25 | 23.93 | 24.21 | 7,841 | -0.00(-0.00%) |
Sep 21, 2020 | 24.27 | 24.27 | 24.08 | 24.21 | 3,208 | -0.25(-1.02%) |
Sep 18, 2020 | 24.63 | 24.65 | 24.40 | 24.46 | 17,100 | -0.14(-0.58%) |
Sep 17, 2020 | 24.60 | 24.60 | 24.53 | 24.60 | 9,918 | -0.11(-0.46%) |
Sep 16, 2020 | 24.80 | 24.88 | 24.71 | 24.71 | 4,197 | +0.08(+0.34%) |
Sep 15, 2020 | 24.49 | 24.74 | 24.49 | 24.63 | 43,031 | +0.09(+0.38%) |
Sep 14, 2020 | 24.31 | 24.59 | 24.25 | 24.54 | 2,294 | +0.27(+1.11%) |
Sep 11, 2020 | 24.36 | 24.39 | 24.25 | 24.27 | 9,500 | -0.12(-0.49%) |
Sep 10, 2020 | 24.70 | 24.70 | 24.38 | 24.38 | 2,650 | -0.16(-0.67%) |
Sep 09, 2020 | 24.42 | 24.59 | 24.42 | 24.55 | 13,921 | +0.17(+0.70%) |
Sep 08, 2020 | 24.36 | 24.38 | 24.27 | 24.38 | 6,154 | -0.10(-0.42%) |
Sep 04, 2020 | 24.38 | 24.51 | 23.97 | 24.48 | 8,100 | -0.10(-0.39%) |
Sep 03, 2020 | 24.99 | 24.99 | 24.54 | 24.58 | 20,839 | -0.31(-1.26%) |
Sep 02, 2020 | 24.11 | 24.92 | 24.11 | 24.89 | 7,623 | +0.27(+1.10%) |
Sep 01, 2020 | 24.76 | 24.80 | 24.57 | 24.62 | 96,697 | -0.02(-0.10%) |
Aug 31, 2020 | 24.73 | 24.73 | 24.64 | 24.64 | 4,925 | +0.04(+0.18%) |
Aug 28, 2020 | 24.61 | 24.65 | 24.56 | 24.60 | 3,700 | +0.10(+0.43%) |
Aug 27, 2020 | 24.99 | 24.99 | 24.20 | 24.50 | 14,252 | -0.21(-0.85%) |
Aug 26, 2020 | 24.55 | 24.71 | 24.55 | 24.71 | 580 | +0.20(+0.80%) |
Aug 25, 2020 | 24.26 | 24.51 | 24.26 | 24.51 | 3,922 | +0.11(+0.44%) |
Aug 24, 2020 | 22.92 | 24.55 | 22.92 | 24.40 | 25,785 | -0.11(-0.43%) |
Aug 21, 2020 | 24.64 | 24.64 | 24.47 | 24.51 | 14,800 | -0.15(-0.59%) |
Aug 20, 2020 | 24.76 | 24.76 | 24.53 | 24.66 | 3,806 | +0.16(+0.67%) |
Aug 19, 2020 | 24.65 | 24.65 | 24.49 | 24.49 | 1,831 | -0.24(-0.97%) |
Aug 18, 2020 | 24.77 | 24.77 | 24.73 | 24.73 | 1,508 | +0.06(+0.26%) |
Aug 17, 2020 | 24.28 | 24.67 | 24.28 | 24.67 | 15,905 | +0.29(+1.20%) |
Aug 14, 2020 | 24.43 | 24.43 | 24.30 | 24.38 | 10,400 | -0.06(-0.25%) |
Aug 13, 2020 | 24.52 | 24.58 | 24.38 | 24.44 | 3,802 | +0.06(+0.23%) |
Aug 12, 2020 | 24.44 | 24.51 | 24.36 | 24.38 | 11,661 | +0.20(+0.82%) |
Aug 11, 2020 | 24.65 | 24.70 | 24.18 | 24.18 | 8,927 | -0.63(-2.54%) |
Aug 10, 2020 | 24.93 | 24.93 | 24.79 | 24.81 | 4,100 | -0.01(-0.04%) |
Aug 07, 2020 | 25.11 | 25.11 | 24.79 | 24.82 | 4,300 | -0.39(-1.54%) |
Aug 06, 2020 | 25.12 | 25.21 | 25.06 | 25.21 | 6,149 | +0.16(+0.64%) |
Aug 05, 2020 | 24.95 | 25.05 | 24.86 | 25.05 | 2,710 | +0.27(+1.08%) |
Aug 04, 2020 | 24.63 | 24.82 | 24.47 | 24.79 | 9,006 | +0.01(+0.03%) |
Aug 03, 2020 | 24.57 | 24.78 | 24.56 | 24.78 | 5,114 | +0.27(+1.10%) |
Jul 31, 2020 | 24.32 | 24.59 | 24.25 | 24.51 | 7,900 | -0.04(-0.14%) |
Jul 30, 2020 | 24.43 | 24.56 | 24.43 | 24.54 | 3,123 | +0.04(+0.17%) |
Jul 29, 2020 | 24.54 | 24.56 | 24.47 | 24.50 | 2,920 | +0.06(+0.25%) |
Jul 28, 2020 | 24.32 | 24.57 | 24.32 | 24.44 | 4,982 | -0.13(-0.52%) |
Jul 27, 2020 | 24.23 | 24.64 | 24.23 | 24.57 | 2,438 | +0.24(+0.99%) |
Jul 24, 2020 | 24.10 | 24.34 | 24.08 | 24.33 | 9,400 | -0.04(-0.16%) |
Jul 23, 2020 | 24.39 | 24.39 | 24.27 | 24.37 | 18,483 | -0.00(-0.02%) |
Jul 22, 2020 | 24.16 | 24.37 | 24.16 | 24.37 | 12,957 | +0.19(+0.79%) |
Jul 21, 2020 | 24.20 | 24.24 | 24.18 | 24.18 | 6,792 | +0.14(+0.58%) |
Jul 20, 2020 | 24.13 | 24.13 | 24.00 | 24.04 | 4,641 | +0.03(+0.13%) |
Jul 17, 2020 | 23.95 | 24.10 | 23.94 | 24.01 | 11,900 | +0.07(+0.29%) |
Jul 16, 2020 | 23.95 | 23.98 | 23.91 | 23.94 | 2,155 | +0.13(+0.55%) |
Jul 15, 2020 | 23.92 | 23.92 | 23.74 | 23.81 | 6,805 | -0.08(-0.33%) |
Jul 14, 2020 | 23.72 | 23.90 | 23.62 | 23.89 | 6,647 | +0.20(+0.85%) |
Jul 13, 2020 | 23.90 | 23.90 | 23.62 | 23.68 | 14,888 | +0.01(+0.03%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.64 | 23.68 | 12,400 | -0.20(-0.84%) |
Jul 09, 2020 | 24.10 | 24.10 | 23.71 | 23.88 | 12,969 | -0.01(-0.05%) |
Jul 08, 2020 | 23.82 | 23.90 | 23.77 | 23.89 | 8,805 | +0.44(+1.88%) |
Jul 07, 2020 | 23.39 | 23.50 | 23.39 | 23.45 | 5,516 | -0.01(-0.04%) |
Jul 06, 2020 | 23.47 | 23.50 | 23.42 | 23.46 | 22,050 | +0.08(+0.34%) |
Jul 02, 2020 | 23.31 | 23.38 | 23.23 | 23.38 | 17,200 | -0.04(-0.15%) |
Jul 01, 2020 | 23.40 | 23.50 | 23.29 | 23.42 | 8,762 | -0.16(-0.69%) |
Jun 30, 2020 | 23.56 | 23.58 | 23.52 | 23.58 | 7,403 | +0.08(+0.35%) |
Jun 29, 2020 | 23.42 | 23.61 | 23.20 | 23.50 | 3,677 | +0.27(+1.16%) |
Jun 26, 2020 | 23.25 | 23.25 | 23.15 | 23.23 | 5,100 | -0.20(-0.84%) |
Jun 25, 2020 | 23.39 | 23.42 | 23.39 | 23.42 | 3,794 | +0.04(+0.15%) |
Jun 24, 2020 | 23.48 | 23.50 | 23.21 | 23.39 | 11,685 | -0.12(-0.50%) |
Jun 23, 2020 | 23.59 | 23.59 | 23.50 | 23.51 | 7,755 | +0.12(+0.50%) |
Jun 22, 2020 | 23.43 | 23.47 | 23.12 | 23.39 | 9,923 | -0.03(-0.13%) |
Jun 19, 2020 | 23.35 | 23.45 | 23.34 | 23.42 | 8,000 | +0.17(+0.72%) |
Jun 18, 2020 | 23.22 | 23.29 | 23.07 | 23.25 | 10,241 | -0.05(-0.21%) |
Jun 17, 2020 | 23.26 | 23.34 | 23.23 | 23.30 | 4,937 | +0.06(+0.26%) |
Jun 16, 2020 | 23.27 | 23.28 | 23.20 | 23.24 | 6,284 | +0.03(+0.15%) |
Jun 15, 2020 | 23.09 | 23.32 | 23.01 | 23.21 | 8,995 | -0.02(-0.11%) |
Jun 12, 2020 | 23.41 | 23.41 | 23.12 | 23.23 | 8,800 | -0.13(-0.57%) |
Jun 11, 2020 | 23.29 | 23.45 | 23.29 | 23.36 | 9,975 | -0.08(-0.34%) |
Jun 10, 2020 | 23.26 | 23.49 | 23.03 | 23.44 | 7,160 | +0.18(+0.79%) |
Jun 09, 2020 | 23.19 | 23.31 | 23.19 | 23.26 | 10,897 | +0.12(+0.51%) |
Jun 08, 2020 | 23.00 | 23.23 | 22.99 | 23.14 | 16,196 | +0.18(+0.77%) |
Jun 05, 2020 | 22.86 | 23.11 | 22.86 | 22.96 | 18,600 | -0.11(-0.50%) |
Jun 04, 2020 | 23.08 | 23.16 | 23.05 | 23.08 | 5,377 | -0.04(-0.16%) |
Jun 03, 2020 | 23.09 | 23.14 | 22.93 | 23.11 | 7,463 | -0.01(-0.02%) |
Jun 02, 2020 | 23.52 | 24.16 | 22.68 | 23.12 | 11,894 | -0.17(-0.75%) |
Jun 01, 2020 | 23.28 | 23.30 | 23.12 | 23.29 | 24,306 | -0.01(-0.02%) |
May 29, 2020 | 23.50 | 23.50 | 23.11 | 23.30 | 12,100 | +0.18(+0.76%) |
May 28, 2020 | 23.18 | 23.18 | 22.94 | 23.12 | 5,545 | +0.01(+0.02%) |
May 27, 2020 | 23.04 | 23.14 | 23.00 | 23.12 | 11,903 | -0.00(-0.01%) |
May 26, 2020 | 23.76 | 23.76 | 23.11 | 23.12 | 10,231 | -0.19(-0.81%) |
May 22, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 100 | +0.04(+0.18%) |
May 21, 2020 | 23.23 | 23.27 | 23.21 | 23.27 | 513 | -0.07(-0.30%) |
May 20, 2020 | 23.34 | 23.37 | 23.27 | 23.34 | 132,711 | +0.10(+0.45%) |
May 19, 2020 | 23.25 | 23.30 | 23.16 | 23.24 | 2,399 | -0.01(-0.04%) |
May 18, 2020 | 23.30 | 23.31 | 23.21 | 23.25 | 7,629 | -0.08(-0.34%) |
May 15, 2020 | 23.25 | 23.37 | 23.18 | 23.33 | 11,900 | +0.17(+0.71%) |
May 14, 2020 | 22.99 | 23.22 | 22.99 | 23.16 | 4,803 | +0.09(+0.39%) |
May 13, 2020 | 22.92 | 23.13 | 22.92 | 23.07 | 14,061 | +0.02(+0.09%) |
May 12, 2020 | 22.86 | 23.08 | 22.86 | 23.05 | 7,287 | +0.06(+0.26%) |
May 11, 2020 | 22.80 | 23.12 | 22.80 | 22.99 | 20,903 | -0.12(-0.52%) |
May 08, 2020 | 22.92 | 23.15 | 22.92 | 23.11 | 14,100 | +0.00(+0.01%) |
May 07, 2020 | 22.99 | 23.14 | 22.98 | 23.11 | 3,044 | +0.12(+0.51%) |
May 06, 2020 | 23.00 | 23.01 | 22.83 | 22.99 | 14,673 | -0.21(-0.89%) |
May 05, 2020 | 23.13 | 23.22 | 23.10 | 23.20 | 2,162 | +0.02(+0.07%) |
May 04, 2020 | 22.94 | 23.22 | 22.87 | 23.18 | 36,818 | -0.00(-0.02%) |
May 01, 2020 | 23.29 | 23.29 | 23.08 | 23.18 | 13,300 | +0.12(+0.52%) |
Apr 30, 2020 | 23.18 | 23.20 | 22.89 | 23.07 | 20,196 | -0.10(-0.44%) |
Apr 29, 2020 | 23.18 | 23.18 | 23.14 | 23.17 | 2,814 | +0.05(+0.20%) |
Apr 28, 2020 | 22.83 | 23.15 | 22.83 | 23.12 | 7,877 | +0.16(+0.70%) |
Apr 27, 2020 | 23.16 | 23.16 | 22.79 | 22.96 | 19,600 | -0.23(-0.99%) |
Apr 24, 2020 | 23.09 | 23.20 | 23.08 | 23.19 | 10,300 | +0.13(+0.56%) |
Apr 23, 2020 | 22.91 | 23.19 | 22.83 | 23.06 | 48,944 | +0.14(+0.61%) |
Apr 22, 2020 | 22.92 | 23.00 | 22.91 | 22.92 | 11,981 | +0.10(+0.42%) |
Apr 21, 2020 | 23.15 | 23.15 | 22.70 | 22.82 | 19,099 | -0.19(-0.81%) |
Apr 20, 2020 | 23.02 | 23.07 | 23.01 | 23.01 | 2,633 | +0.04(+0.17%) |
Apr 17, 2020 | 23.31 | 23.31 | 22.97 | 22.97 | 16,700 | -0.23(-0.99%) |
Apr 16, 2020 | 23.13 | 23.20 | 23.10 | 23.20 | 12,609 | +0.28(+1.22%) |
Apr 15, 2020 | 23.19 | 23.21 | 22.88 | 22.92 | 4,393 | +0.04(+0.17%) |
Apr 14, 2020 | 22.71 | 23.17 | 22.68 | 22.88 | 45,208 | +0.05(+0.22%) |
Apr 13, 2020 | 22.83 | 22.83 | 22.65 | 22.83 | 7,182 | +0.04(+0.20%) |
Apr 09, 2020 | 22.83 | 22.83 | 22.60 | 22.79 | 10,000 | +0.08(+0.35%) |
Apr 08, 2020 | 22.78 | 22.78 | 22.71 | 22.71 | 2,504 | -0.12(-0.54%) |
Apr 07, 2020 | 22.89 | 23.31 | 22.75 | 22.83 | 23,470 | +0.17(+0.75%) |
Apr 06, 2020 | 22.86 | 22.92 | 22.48 | 22.66 | 34,146 | -0.03(-0.13%) |
Apr 03, 2020 | 22.82 | 22.82 | 22.63 | 22.69 | 6,800 | +0.06(+0.26%) |
Apr 02, 2020 | 22.64 | 22.70 | 22.50 | 22.63 | 3,545 | +0.22(+0.99%) |
Apr 01, 2020 | 22.54 | 22.63 | 22.39 | 22.41 | 3,215 | -0.37(-1.62%) |
Mar 31, 2020 | 22.75 | 22.78 | 22.62 | 22.78 | 13,914 | -0.04(-0.18%) |
Mar 30, 2020 | 22.91 | 22.93 | 22.72 | 22.82 | 4,597 | -0.01(-0.04%) |
Mar 27, 2020 | 22.84 | 22.94 | 22.72 | 22.83 | 10,400 | +0.29(+1.29%) |
Mar 26, 2020 | 22.84 | 22.90 | 22.47 | 22.54 | 35,510 | +0.25(+1.12%) |
Mar 25, 2020 | 22.04 | 22.37 | 21.81 | 22.29 | 14,051 | +0.59(+2.72%) |
Mar 24, 2020 | 21.90 | 21.90 | 21.67 | 21.70 | 12,570 | +0.19(+0.88%) |
Mar 23, 2020 | 21.83 | 21.83 | 21.28 | 21.51 | 23,734 | +0.12(+0.55%) |
Mar 20, 2020 | 21.66 | 21.66 | 21.19 | 21.39 | 8,200 | +0.34(+1.62%) |
Mar 19, 2020 | 21.40 | 21.53 | 20.97 | 21.05 | 14,030 | -0.07(-0.32%) |
Mar 18, 2020 | 21.35 | 21.77 | 20.69 | 21.12 | 20,521 | -1.03(-4.64%) |
Mar 17, 2020 | 22.45 | 22.45 | 21.81 | 22.14 | 22,829 | +0.03(+0.15%) |
Mar 16, 2020 | 21.82 | 22.85 | 21.25 | 22.11 | 14,346 | -0.48(-2.11%) |
Mar 13, 2020 | 23.11 | 23.11 | 22.30 | 22.59 | 10,400 | +0.10(+0.46%) |
Mar 12, 2020 | 23.17 | 23.47 | 22.32 | 22.49 | 23,283 | -1.26(-5.30%) |
Mar 11, 2020 | 24.11 | 24.11 | 23.75 | 23.75 | 30,661 | -0.50(-2.08%) |
Mar 10, 2020 | 24.38 | 24.56 | 24.19 | 24.25 | 26,797 | -0.24(-0.97%) |
Mar 09, 2020 | 23.45 | 24.74 | 23.45 | 24.49 | 14,602 | -0.39(-1.56%) |
Mar 06, 2020 | 24.77 | 25.00 | 24.77 | 24.88 | 4,200 | +0.17(+0.68%) |
Mar 05, 2020 | 24.87 | 24.97 | 24.69 | 24.71 | 25,858 | -0.16(-0.66%) |
Mar 04, 2020 | 24.85 | 24.89 | 24.68 | 24.87 | 9,073 | +0.33(+1.34%) |
Mar 03, 2020 | 24.79 | 25.04 | 24.53 | 24.54 | 174,090 | -0.23(-0.92%) |
Mar 02, 2020 | 24.55 | 24.77 | 24.16 | 24.77 | 31,215 | +0.65(+2.69%) |
Feb 28, 2020 | 23.82 | 24.22 | 23.76 | 24.12 | 13,900 | -0.35(-1.44%) |
Feb 27, 2020 | 24.67 | 24.91 | 24.47 | 24.47 | 77,748 | -0.69(-2.75%) |
Feb 26, 2020 | 25.39 | 25.40 | 25.17 | 25.17 | 6,629 | -0.08(-0.32%) |
Feb 25, 2020 | 25.78 | 25.78 | 25.19 | 25.25 | 5,590 | -0.54(-2.08%) |
Feb 24, 2020 | 25.62 | 25.91 | 25.62 | 25.78 | 19,301 | -0.51(-1.93%) |
Feb 21, 2020 | 26.27 | 26.36 | 26.24 | 26.29 | 5,000 | -0.00(-0.01%) |
Feb 20, 2020 | 26.32 | 26.32 | 26.19 | 26.29 | 8,139 | +0.00(+0.00%) |
Feb 19, 2020 | 26.28 | 26.34 | 26.27 | 26.29 | 9,740 | +0.07(+0.29%) |
Feb 18, 2020 | 26.14 | 26.34 | 26.14 | 26.21 | 25,007 | -0.04(-0.16%) |
Feb 14, 2020 | 26.24 | 26.28 | 26.24 | 26.26 | 7,200 | +0.08(+0.29%) |
Feb 13, 2020 | 26.24 | 26.24 | 26.17 | 26.18 | 29,952 | +0.02(+0.06%) |
Feb 12, 2020 | 26.30 | 26.30 | 26.14 | 26.16 | 18,135 | +0.03(+0.13%) |
Feb 11, 2020 | 25.90 | 26.22 | 25.90 | 26.13 | 23,713 | +0.06(+0.24%) |
Feb 10, 2020 | 25.76 | 26.08 | 25.76 | 26.07 | 6,849 | +0.13(+0.49%) |
Feb 07, 2020 | 25.87 | 26.01 | 25.87 | 25.95 | 29,900 | -0.08(-0.31%) |
Feb 06, 2020 | 25.96 | 26.11 | 25.96 | 26.02 | 10,454 | -0.02(-0.06%) |
Feb 05, 2020 | 25.97 | 26.07 | 25.94 | 26.04 | 11,895 | +0.25(+0.97%) |
Feb 04, 2020 | 25.51 | 25.87 | 25.51 | 25.79 | 19,843 | +0.20(+0.78%) |
Feb 03, 2020 | 25.66 | 25.66 | 25.59 | 25.59 | 6,677 | +0.03(+0.12%) |
Jan 31, 2020 | 25.71 | 25.71 | 25.53 | 25.56 | 24,900 | -0.33(-1.27%) |
Jan 30, 2020 | 25.73 | 25.89 | 25.73 | 25.89 | 3,004 | +0.02(+0.07%) |
Jan 29, 2020 | 25.79 | 25.98 | 25.79 | 25.87 | 50,150 | -0.02(-0.08%) |
Jan 28, 2020 | 25.86 | 25.90 | 25.85 | 25.89 | 3,336 | +0.18(+0.69%) |
Jan 27, 2020 | 25.80 | 25.80 | 25.71 | 25.71 | 8,915 | -0.37(-1.43%) |
Jan 24, 2020 | 26.20 | 26.20 | 26.05 | 26.09 | 2,100 | -0.07(-0.29%) |
Jan 23, 2020 | 26.13 | 26.19 | 26.08 | 26.16 | 66,866 | -0.03(-0.11%) |
Jan 22, 2020 | 26.10 | 26.28 | 26.10 | 26.19 | 9,697 | +0.08(+0.31%) |
Jan 21, 2020 | 26.11 | 26.23 | 26.11 | 26.11 | 12,241 | -0.10(-0.36%) |
Jan 17, 2020 | 26.25 | 26.25 | 26.17 | 26.20 | 9,700 | +0.09(+0.36%) |
Jan 16, 2020 | 26.16 | 26.17 | 26.08 | 26.11 | 3,221 | +0.05(+0.18%) |
Jan 15, 2020 | 25.86 | 26.08 | 25.86 | 26.06 | 4,545 | +0.11(+0.44%) |
Jan 14, 2020 | 25.92 | 25.96 | 25.89 | 25.95 | 28,261 | -0.01(-0.03%) |
Jan 13, 2020 | 25.84 | 25.97 | 25.83 | 25.96 | 20,830 | +0.13(+0.52%) |
Jan 10, 2020 | 25.62 | 25.91 | 25.62 | 25.82 | 31,100 | +0.02(+0.09%) |
Jan 09, 2020 | 25.85 | 25.85 | 25.70 | 25.80 | 37,169 | +0.00(+0.01%) |
Jan 08, 2020 | 25.79 | 25.81 | 25.74 | 25.80 | 22,161 | +0.11(+0.41%) |
Jan 07, 2020 | 25.56 | 25.81 | 25.56 | 25.69 | 6,512 | -0.06(-0.22%) |
Jan 06, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 17,446 | +0.05(+0.19%) |
Jan 03, 2020 | 25.68 | 25.70 | 25.66 | 25.70 | 4,300 | -0.01(-0.04%) |
Jan 02, 2020 | 25.72 | 25.78 | 25.61 | 25.71 | 19,161 | +0.08(+0.30%) |
Dec 31, 2019 | 25.69 | 25.69 | 25.58 | 25.63 | 4,800 | -0.04(-0.16%) |
Dec 30, 2019 | 25.65 | 25.72 | 25.65 | 25.68 | 6,639 | -0.04(-0.14%) |
Dec 27, 2019 | 25.87 | 25.87 | 25.71 | 25.71 | 1,900 | -0.19(-0.71%) |
Dec 26, 2019 | 25.83 | 25.95 | 25.83 | 25.90 | 4,664 | +0.14(+0.52%) |
Dec 24, 2019 | 25.80 | 25.80 | 25.74 | 25.76 | 3,200 | +0.02(+0.09%) |
Dec 23, 2019 | 25.82 | 25.82 | 25.74 | 25.74 | 4,265 | -0.04(-0.15%) |
Dec 20, 2019 | 25.81 | 25.81 | 25.70 | 25.77 | 35,000 | +0.05(+0.21%) |
Dec 19, 2019 | 25.74 | 25.75 | 25.69 | 25.72 | 6,622 | +0.05(+0.20%) |
Dec 18, 2019 | 25.60 | 25.71 | 25.59 | 25.67 | 14,602 | -0.04(-0.14%) |
Dec 17, 2019 | 25.82 | 25.82 | 25.68 | 25.70 | 26,534 | -0.02(-0.07%) |
Dec 16, 2019 | 25.74 | 25.78 | 25.70 | 25.72 | 5,785 | +0.13(+0.49%) |
Dec 13, 2019 | 25.54 | 25.62 | 25.51 | 25.60 | 16,600 | +0.09(+0.37%) |
Dec 12, 2019 | 25.53 | 25.53 | 25.43 | 25.50 | 21,434 | -0.01(-0.03%) |
Dec 11, 2019 | 25.54 | 25.54 | 25.43 | 25.51 | 21,711 | +0.08(+0.31%) |
Dec 10, 2019 | 25.34 | 25.49 | 25.34 | 25.43 | 4,632 | -0.08(-0.32%) |
Dec 09, 2019 | 25.46 | 25.54 | 25.46 | 25.51 | 5,501 | +0.03(+0.11%) |
Dec 06, 2019 | 25.51 | 25.55 | 25.48 | 25.48 | 1,600 | +0.09(+0.34%) |
Dec 05, 2019 | 25.23 | 25.40 | 25.23 | 25.40 | 18,403 | +0.03(+0.13%) |
Dec 04, 2019 | 25.39 | 25.43 | 25.36 | 25.36 | 15,191 | +0.11(+0.46%) |
Dec 03, 2019 | 25.21 | 25.28 | 25.19 | 25.25 | 17,536 | +0.05(+0.18%) |