Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.20 | 30.20 | 29.91 | 29.91 | 8,408 | -0.68(-2.21%) |
Nov 27, 2020 | 30.40 | 30.64 | 30.40 | 30.58 | 4,942 | +0.46(+1.53%) |
Nov 25, 2020 | 29.88 | 30.13 | 29.88 | 30.12 | 1,344,367 | -0.09(-0.31%) |
Nov 24, 2020 | 30.14 | 30.22 | 30.06 | 30.21 | 49,176 | +0.24(+0.79%) |
Nov 23, 2020 | 30.14 | 30.14 | 29.83 | 29.98 | 13,092 | +0.03(+0.10%) |
Nov 20, 2020 | 29.77 | 29.97 | 29.77 | 29.95 | 13,900 | +0.32(+1.06%) |
Nov 19, 2020 | 29.31 | 29.66 | 29.29 | 29.63 | 8,155 | +0.28(+0.95%) |
Nov 18, 2020 | 29.71 | 29.71 | 29.34 | 29.35 | 3,183 | -0.20(-0.68%) |
Nov 17, 2020 | 29.45 | 29.55 | 29.39 | 29.55 | 16,032 | +0.01(+0.05%) |
Nov 16, 2020 | 29.62 | 29.62 | 29.47 | 29.54 | 3,803 | +0.01(+0.02%) |
Nov 13, 2020 | 29.52 | 29.57 | 29.34 | 29.53 | 18,019 | +0.65(+2.26%) |
Nov 12, 2020 | 29.28 | 29.36 | 28.88 | 28.88 | 8,080 | -0.10(-0.35%) |
Nov 11, 2020 | 28.80 | 29.05 | 28.80 | 28.98 | 3,279 | +0.10(+0.36%) |
Nov 10, 2020 | 29.17 | 29.17 | 28.64 | 28.88 | 2,320 | -0.64(-2.17%) |
Nov 09, 2020 | 30.49 | 30.49 | 29.52 | 29.52 | 21,685 | -0.23(-0.77%) |
Nov 06, 2020 | 29.53 | 29.77 | 29.42 | 29.75 | 3,603 | +0.16(+0.53%) |
Nov 05, 2020 | 29.47 | 29.66 | 29.26 | 29.59 | 14,893 | +0.79(+2.76%) |
Nov 04, 2020 | 28.43 | 29.01 | 28.38 | 28.80 | 24,052 | +1.09(+3.95%) |
Nov 03, 2020 | 27.60 | 27.75 | 27.46 | 27.70 | 18,005 | +0.07(+0.26%) |
Nov 02, 2020 | 27.76 | 27.76 | 27.37 | 27.63 | 21,261 | +0.33(+1.20%) |
Oct 30, 2020 | 27.47 | 27.54 | 27.16 | 27.30 | 10,811 | -0.58(-2.08%) |
Oct 29, 2020 | 27.69 | 27.96 | 27.67 | 27.88 | 75,653 | +0.30(+1.08%) |
Oct 28, 2020 | 27.82 | 27.82 | 27.54 | 27.59 | 17,434 | -0.58(-2.05%) |
Oct 27, 2020 | 28.12 | 28.20 | 28.04 | 28.16 | 26,649 | +0.17(+0.62%) |
Oct 26, 2020 | 28.04 | 28.12 | 27.68 | 27.99 | 30,741 | -0.43(-1.50%) |
Oct 23, 2020 | 28.26 | 28.43 | 28.11 | 28.42 | 4,427 | +0.21(+0.75%) |
Oct 22, 2020 | 28.40 | 28.61 | 28.08 | 28.21 | 29,203 | -0.25(-0.89%) |
Oct 21, 2020 | 28.43 | 28.59 | 28.40 | 28.46 | 3,663 | -0.02(-0.05%) |
Oct 20, 2020 | 28.24 | 28.63 | 28.24 | 28.47 | 25,680 | +0.49(+1.75%) |
Oct 19, 2020 | 28.30 | 28.30 | 27.94 | 27.99 | 9,796 | -0.18(-0.63%) |
Oct 16, 2020 | 28.25 | 28.27 | 28.16 | 28.16 | 1,647 | +0.18(+0.63%) |
Oct 15, 2020 | 27.82 | 28.01 | 27.82 | 27.99 | 6,845 | -0.29(-1.04%) |
Oct 14, 2020 | 28.51 | 28.51 | 28.28 | 28.28 | 2,190 | -0.21(-0.75%) |
Oct 13, 2020 | 28.41 | 28.52 | 28.34 | 28.50 | 5,803 | -0.06(-0.21%) |
Oct 12, 2020 | 28.64 | 28.64 | 28.49 | 28.56 | 22,832 | +0.05(+0.18%) |
Oct 09, 2020 | 28.36 | 28.61 | 28.19 | 28.51 | 25,742 | +0.30(+1.07%) |
Oct 08, 2020 | 28.12 | 28.20 | 28.12 | 28.20 | 2,335 | +0.15(+0.53%) |
Oct 07, 2020 | 28.01 | 28.11 | 27.92 | 28.05 | 6,165 | +0.35(+1.26%) |
Oct 06, 2020 | 27.79 | 28.00 | 27.70 | 27.70 | 22,267 | +0.03(+0.10%) |
Oct 05, 2020 | 27.55 | 27.68 | 27.54 | 27.68 | 15,180 | +0.24(+0.88%) |
Oct 02, 2020 | 27.37 | 27.60 | 27.37 | 27.44 | 10,811 | -0.26(-0.93%) |
Oct 01, 2020 | 27.55 | 27.73 | 27.53 | 27.69 | 8,333 | +0.31(+1.14%) |
Sep 30, 2020 | 27.12 | 27.46 | 27.12 | 27.38 | 5,807 | +0.33(+1.20%) |
Sep 29, 2020 | 27.11 | 27.15 | 27.02 | 27.06 | 3,775 | -0.22(-0.82%) |
Sep 28, 2020 | 27.37 | 27.37 | 27.09 | 27.28 | 8,231 | +0.27(+1.01%) |
Sep 25, 2020 | 26.62 | 27.01 | 26.62 | 27.01 | 2,162 | +0.11(+0.42%) |
Sep 24, 2020 | 26.70 | 26.94 | 26.58 | 26.89 | 4,597 | -0.03(-0.13%) |
Sep 23, 2020 | 27.39 | 27.51 | 26.85 | 26.93 | 14,119 | -0.47(-1.73%) |
Sep 22, 2020 | 27.33 | 27.40 | 27.08 | 27.40 | 9,280 | -0.13(-0.47%) |
Sep 21, 2020 | 27.25 | 27.53 | 27.07 | 27.53 | 9,801 | -0.18(-0.65%) |
Sep 18, 2020 | 27.87 | 27.87 | 27.61 | 27.71 | 5,972 | -0.15(-0.53%) |
Sep 17, 2020 | 27.66 | 27.86 | 27.61 | 27.86 | 9,539 | -0.09(-0.34%) |
Sep 16, 2020 | 28.15 | 28.15 | 27.95 | 27.95 | 5,001 | -0.09(-0.33%) |
Sep 15, 2020 | 28.13 | 28.13 | 27.93 | 28.05 | 7,359 | +0.27(+0.96%) |
Sep 14, 2020 | 27.60 | 27.78 | 27.60 | 27.78 | 3,446 | +0.56(+2.05%) |
Sep 11, 2020 | 27.49 | 27.49 | 27.04 | 27.22 | 6,281 | +0.08(+0.28%) |
Sep 10, 2020 | 27.66 | 27.75 | 27.10 | 27.15 | 4,443 | -0.47(-1.72%) |
Sep 09, 2020 | 27.60 | 27.67 | 27.52 | 27.62 | 19,474 | +0.33(+1.21%) |
Sep 08, 2020 | 27.35 | 27.58 | 27.10 | 27.29 | 26,231 | -0.91(-3.22%) |
Sep 04, 2020 | 28.22 | 28.28 | 27.37 | 28.20 | 91,024 | +0.04(+0.13%) |
Sep 03, 2020 | 28.61 | 28.61 | 27.96 | 28.16 | 18,519 | -0.67(-2.31%) |
Sep 02, 2020 | 29.02 | 29.02 | 28.66 | 28.83 | 7,502 | +0.03(+0.12%) |
Sep 01, 2020 | 28.67 | 28.80 | 28.67 | 28.80 | 9,787 | +0.56(+2.00%) |
Aug 31, 2020 | 28.36 | 28.36 | 28.19 | 28.23 | 10,248 | -0.33(-1.16%) |
Aug 28, 2020 | 28.44 | 28.56 | 28.44 | 28.56 | 7,516 | +0.29(+1.01%) |
Aug 27, 2020 | 28.35 | 28.40 | 28.26 | 28.28 | 11,019 | -0.03(-0.12%) |
Aug 26, 2020 | 28.28 | 28.41 | 28.25 | 28.31 | 18,355 | +0.12(+0.44%) |
Aug 25, 2020 | 27.99 | 28.19 | 27.92 | 28.18 | 7,268 | +0.43(+1.55%) |
Aug 24, 2020 | 28.03 | 28.03 | 27.66 | 27.76 | 29,126 | +0.26(+0.94%) |
Aug 21, 2020 | 27.33 | 27.52 | 27.33 | 27.50 | 6,178 | +0.04(+0.14%) |
Aug 20, 2020 | 27.19 | 27.47 | 27.19 | 27.46 | 7,451 | -0.14(-0.50%) |
Aug 19, 2020 | 27.90 | 27.90 | 27.60 | 27.60 | 7,210 | -0.30(-1.09%) |
Aug 18, 2020 | 27.90 | 27.96 | 27.71 | 27.90 | 6,907 | +0.09(+0.31%) |
Aug 17, 2020 | 27.56 | 27.85 | 27.56 | 27.82 | 10,173 | +0.45(+1.64%) |
Aug 14, 2020 | 27.52 | 27.52 | 27.32 | 27.37 | 3,192 | -0.30(-1.07%) |
Aug 13, 2020 | 27.67 | 27.78 | 27.61 | 27.66 | 5,980 | +0.09(+0.34%) |
Aug 12, 2020 | 27.46 | 27.60 | 27.43 | 27.57 | 2,067 | +0.48(+1.78%) |
Aug 11, 2020 | 27.40 | 27.45 | 27.09 | 27.09 | 5,644 | -0.24(-0.88%) |
Aug 10, 2020 | 27.66 | 27.66 | 27.24 | 27.33 | 14,312 | -0.27(-0.98%) |
Aug 07, 2020 | 27.71 | 27.83 | 27.51 | 27.60 | 36,554 | -0.70(-2.49%) |
Aug 06, 2020 | 28.22 | 28.30 | 28.09 | 28.30 | 14,556 | +0.02(+0.07%) |
Aug 05, 2020 | 28.12 | 28.29 | 28.12 | 28.28 | 4,158 | +0.44(+1.57%) |
Aug 04, 2020 | 27.65 | 27.86 | 27.63 | 27.84 | 23,939 | +0.28(+1.03%) |
Aug 03, 2020 | 27.45 | 27.68 | 27.45 | 27.56 | 57,384 | +0.57(+2.09%) |
Jul 31, 2020 | 27.08 | 27.13 | 26.80 | 26.99 | 56,118 | -0.02(-0.07%) |
Jul 30, 2020 | 26.84 | 27.05 | 26.70 | 27.01 | 37,638 | -0.14(-0.50%) |
Jul 29, 2020 | 26.97 | 27.18 | 26.97 | 27.15 | 10,460 | +0.54(+2.02%) |
Jul 28, 2020 | 26.74 | 26.77 | 26.61 | 26.61 | 1,372 | -0.16(-0.62%) |
Jul 27, 2020 | 26.62 | 26.78 | 26.53 | 26.78 | 2,157 | +0.37(+1.38%) |
Jul 24, 2020 | 26.22 | 26.43 | 26.17 | 26.41 | 25,639 | -0.12(-0.44%) |
Jul 23, 2020 | 27.01 | 27.01 | 26.51 | 26.53 | 20,453 | -0.44(-1.63%) |
Jul 22, 2020 | 26.98 | 27.04 | 26.82 | 26.97 | 2,769 | -0.12(-0.43%) |
Jul 21, 2020 | 27.27 | 27.29 | 27.08 | 27.08 | 11,055 | +0.28(+1.05%) |
Jul 20, 2020 | 26.53 | 26.82 | 26.53 | 26.80 | 16,069 | +0.26(+0.97%) |
Jul 17, 2020 | 26.65 | 26.65 | 26.46 | 26.54 | 23,374 | +0.14(+0.53%) |
Jul 16, 2020 | 26.29 | 26.42 | 26.23 | 26.40 | 5,553 | -0.50(-1.84%) |
Jul 15, 2020 | 26.94 | 26.99 | 26.77 | 26.90 | 118,007 | +0.08(+0.31%) |
Jul 14, 2020 | 26.54 | 26.81 | 26.47 | 26.81 | 12,363 | -0.12(-0.43%) |
Jul 13, 2020 | 27.62 | 27.65 | 26.93 | 26.93 | 22,309 | -0.54(-1.96%) |
Jul 10, 2020 | 27.47 | 27.53 | 27.31 | 27.47 | 34,494 | -0.09(-0.33%) |
Jul 09, 2020 | 27.76 | 27.80 | 27.30 | 27.56 | 19,858 | +0.33(+1.21%) |
Jul 08, 2020 | 27.02 | 27.23 | 26.92 | 27.23 | 32,931 | +0.69(+2.58%) |
Jul 07, 2020 | 26.70 | 26.84 | 26.55 | 26.55 | 13,763 | -0.26(-0.96%) |
Jul 06, 2020 | 26.96 | 27.00 | 26.70 | 26.80 | 15,841 | +0.68(+2.60%) |
Jul 02, 2020 | 25.96 | 26.24 | 25.93 | 26.12 | 211,807 | +0.75(+2.95%) |
Jul 01, 2020 | 25.29 | 25.43 | 25.25 | 25.38 | 8,168 | +0.13(+0.50%) |
Jun 30, 2020 | 25.26 | 25.32 | 25.15 | 25.25 | 12,450 | +0.13(+0.50%) |
Jun 29, 2020 | 25.10 | 25.12 | 24.79 | 25.12 | 12,789 | +0.10(+0.40%) |
Jun 26, 2020 | 25.08 | 25.12 | 24.96 | 25.02 | 7,207 | -0.32(-1.28%) |
Jun 25, 2020 | 25.18 | 25.35 | 25.09 | 25.35 | 6,191 | +0.09(+0.36%) |
Jun 24, 2020 | 25.35 | 25.46 | 25.07 | 25.26 | 30,451 | -0.42(-1.64%) |
Jun 23, 2020 | 25.69 | 25.81 | 25.65 | 25.68 | 8,474 | +0.39(+1.54%) |
Jun 22, 2020 | 25.17 | 25.29 | 25.10 | 25.29 | 22,236 | +0.48(+1.92%) |
Jun 19, 2020 | 25.01 | 25.01 | 24.77 | 24.81 | 2,425,029 | +0.03(+0.12%) |
Jun 18, 2020 | 24.88 | 24.90 | 24.74 | 24.78 | 140,629 | +0.04(+0.18%) |
Jun 17, 2020 | 24.70 | 24.82 | 24.70 | 24.74 | 8,135 | +0.36(+1.48%) |
Jun 16, 2020 | 24.88 | 24.88 | 24.33 | 24.38 | 7,800 | +0.20(+0.81%) |
Jun 15, 2020 | 23.90 | 24.20 | 23.55 | 24.18 | 9,912 | -0.04(-0.15%) |
Jun 12, 2020 | 24.23 | 24.23 | 23.85 | 24.22 | 16,681 | +0.59(+2.51%) |
Jun 11, 2020 | 24.13 | 24.25 | 23.57 | 23.63 | 2,146 | -1.12(-4.54%) |
Jun 10, 2020 | 24.59 | 24.85 | 24.44 | 24.75 | 23,869 | +0.29(+1.19%) |
Jun 09, 2020 | 24.27 | 24.46 | 24.23 | 24.46 | 3,049 | -0.09(-0.36%) |
Jun 08, 2020 | 24.33 | 24.55 | 24.29 | 24.55 | 4,920 | +0.30(+1.22%) |
Jun 05, 2020 | 24.13 | 24.35 | 24.13 | 24.25 | 7,104 | +0.70(+2.97%) |
Jun 04, 2020 | 23.60 | 23.83 | 23.55 | 23.55 | 4,741 | -0.30(-1.26%) |
Jun 03, 2020 | 23.58 | 23.88 | 23.58 | 23.85 | 4,852 | +0.35(+1.49%) |
Jun 02, 2020 | 23.47 | 23.50 | 23.40 | 23.50 | 8,089 | +0.46(+2.00%) |
Jun 01, 2020 | 22.72 | 23.04 | 22.72 | 23.04 | 11,184 | +0.52(+2.30%) |
May 29, 2020 | 22.13 | 22.52 | 22.08 | 22.52 | 3,089 | +0.38(+1.70%) |
May 28, 2020 | 22.32 | 22.34 | 22.15 | 22.15 | 1,293 | -0.21(-0.94%) |
May 27, 2020 | 22.23 | 22.36 | 22.23 | 22.36 | 12,948 | +0.00(+0.01%) |
May 26, 2020 | 22.41 | 22.61 | 22.35 | 22.35 | 8,844 | +0.73(+3.38%) |
May 22, 2020 | 21.80 | 21.80 | 21.60 | 21.62 | 3,397 | -0.45(-2.05%) |
May 21, 2020 | 22.24 | 22.24 | 21.98 | 22.08 | 4,531 | -0.21(-0.93%) |
May 20, 2020 | 22.51 | 22.53 | 22.20 | 22.28 | 12,399 | +0.22(+1.00%) |
May 19, 2020 | 22.08 | 22.34 | 22.06 | 22.06 | 1,358 | +0.02(+0.11%) |
May 18, 2020 | 21.89 | 22.14 | 21.89 | 22.04 | 13,026 | +0.74(+3.47%) |
May 15, 2020 | 21.31 | 21.34 | 21.17 | 21.30 | 4,530 | -0.17(-0.80%) |
May 14, 2020 | 20.99 | 21.47 | 20.86 | 21.47 | 1,519 | +0.10(+0.45%) |
May 13, 2020 | 21.72 | 21.72 | 21.26 | 21.37 | 9,837 | -0.10(-0.47%) |
May 12, 2020 | 21.72 | 21.90 | 21.47 | 21.47 | 3,808 | +0.07(+0.32%) |
May 11, 2020 | 21.48 | 21.54 | 21.40 | 21.40 | 3,050 | -0.14(-0.65%) |
May 08, 2020 | 21.34 | 21.55 | 21.34 | 21.55 | 1,132 | +0.41(+1.92%) |
May 07, 2020 | 21.13 | 21.19 | 21.01 | 21.14 | 4,851 | +0.32(+1.55%) |
May 06, 2020 | 20.86 | 20.93 | 20.82 | 20.82 | 5,773 | +0.29(+1.43%) |
May 05, 2020 | 20.66 | 20.70 | 20.52 | 20.52 | 4,616 | +0.23(+1.13%) |
May 04, 2020 | 20.16 | 20.29 | 20.07 | 20.29 | 4,799 | +0.30(+1.50%) |
May 01, 2020 | 20.28 | 20.28 | 19.89 | 19.99 | 8,443 | -0.71(-3.43%) |
Apr 30, 2020 | 21.01 | 21.01 | 20.63 | 20.70 | 23,403 | -0.42(-1.97%) |
Apr 29, 2020 | 20.95 | 21.12 | 20.94 | 21.12 | 5,093 | +0.58(+2.85%) |
Apr 28, 2020 | 20.83 | 20.83 | 20.52 | 20.53 | 26,957 | +0.06(+0.31%) |
Apr 27, 2020 | 20.38 | 20.52 | 20.38 | 20.47 | 19,271 | +0.37(+1.82%) |
Apr 24, 2020 | 20.07 | 20.11 | 19.94 | 20.11 | 4,118 | -0.10(-0.49%) |
Apr 23, 2020 | 20.55 | 20.55 | 20.14 | 20.20 | 21,348 | -0.06(-0.31%) |
Apr 22, 2020 | 20.32 | 20.33 | 20.22 | 20.27 | 3,127 | +0.48(+2.42%) |
Apr 21, 2020 | 19.83 | 19.90 | 19.65 | 19.79 | 4,601 | -0.40(-1.99%) |
Apr 20, 2020 | 20.21 | 20.40 | 20.18 | 20.19 | 80,648 | -0.18(-0.87%) |
Apr 17, 2020 | 20.45 | 20.45 | 20.29 | 20.36 | 2,986 | +0.22(+1.10%) |
Apr 16, 2020 | 20.16 | 20.23 | 20.01 | 20.14 | 53,003 | +0.33(+1.66%) |
Apr 15, 2020 | 19.72 | 19.87 | 19.72 | 19.81 | 2,449 | -0.17(-0.86%) |
Apr 14, 2020 | 20.16 | 20.16 | 19.99 | 19.99 | 4,069 | +0.36(+1.82%) |
Apr 13, 2020 | 19.56 | 19.63 | 19.52 | 19.63 | 1,945 | -0.01(-0.05%) |
Apr 09, 2020 | 19.96 | 19.98 | 19.64 | 19.64 | 2,265 | -0.03(-0.14%) |
Apr 08, 2020 | 19.48 | 19.70 | 19.48 | 19.67 | 134,533 | +0.04(+0.23%) |
Apr 07, 2020 | 19.91 | 19.91 | 19.62 | 19.62 | 2,853 | +0.11(+0.55%) |
Apr 06, 2020 | 19.20 | 19.52 | 19.20 | 19.52 | 1,330 | +1.06(+5.74%) |
Apr 03, 2020 | 18.81 | 18.81 | 18.36 | 18.46 | 720 | -0.38(-2.01%) |
Apr 02, 2020 | 18.60 | 18.84 | 18.60 | 18.84 | 608 | +0.57(+3.15%) |
Apr 01, 2020 | 18.41 | 18.65 | 18.19 | 18.26 | 2,123 | -0.74(-3.88%) |
Mar 31, 2020 | 19.26 | 19.26 | 19.00 | 19.00 | 385 | +0.14(+0.74%) |
Mar 30, 2020 | 18.74 | 18.86 | 18.69 | 18.86 | 9,911 | +0.27(+1.45%) |
Mar 27, 2020 | 18.91 | 18.91 | 18.59 | 18.59 | 9,370 | -1.18(-5.98%) |
Mar 26, 2020 | 19.28 | 19.77 | 19.28 | 19.77 | 8,212 | +0.52(+2.70%) |
Mar 25, 2020 | 18.89 | 19.56 | 18.84 | 19.25 | 147,700 | +0.68(+3.67%) |
Mar 24, 2020 | 18.24 | 18.68 | 18.24 | 18.57 | 4,069 | +1.54(+9.02%) |
Mar 23, 2020 | 17.09 | 17.28 | 16.75 | 17.03 | 48,154 | -0.25(-1.47%) |
Mar 20, 2020 | 18.12 | 18.12 | 17.29 | 17.29 | 17,092 | +0.11(+0.63%) |
Mar 19, 2020 | 17.32 | 17.39 | 16.92 | 17.18 | 8,703 | +0.14(+0.82%) |
Mar 18, 2020 | 16.89 | 17.23 | 16.64 | 17.04 | 3,613 | -1.25(-6.82%) |
Mar 17, 2020 | 17.76 | 18.33 | 17.37 | 18.29 | 2,893 | +0.92(+5.31%) |
Mar 16, 2020 | 17.40 | 18.21 | 17.37 | 17.37 | 10,103 | -2.33(-11.84%) |
Mar 13, 2020 | 19.82 | 19.82 | 18.49 | 19.70 | 13,797 | +1.13(+6.08%) |
Mar 12, 2020 | 18.28 | 18.99 | 18.26 | 18.57 | 26,799 | -2.10(-10.18%) |
Mar 11, 2020 | 20.94 | 20.94 | 20.47 | 20.67 | 2,582 | -0.86(-4.01%) |
Mar 10, 2020 | 21.22 | 21.54 | 20.89 | 21.54 | 14,348 | +0.96(+4.67%) |
Mar 09, 2020 | 20.57 | 20.98 | 20.39 | 20.58 | 5,247 | -1.43(-6.50%) |
Mar 06, 2020 | 22.00 | 22.01 | 21.73 | 22.01 | 6,590 | -0.52(-2.33%) |
Mar 05, 2020 | 22.68 | 22.86 | 22.47 | 22.53 | 118,016 | -0.39(-1.68%) |
Mar 04, 2020 | 22.94 | 22.94 | 22.77 | 22.92 | 3,608 | +0.45(+2.02%) |
Mar 03, 2020 | 22.69 | 23.04 | 21.99 | 22.46 | 64,690 | -0.27(-1.17%) |
Mar 02, 2020 | 22.22 | 22.73 | 22.09 | 22.73 | 42,366 | +0.82(+3.73%) |
Feb 28, 2020 | 21.79 | 21.91 | 21.46 | 21.91 | 67,444 | -0.41(-1.83%) |
Feb 27, 2020 | 22.35 | 22.66 | 22.32 | 22.32 | 5,747 | -0.58(-2.52%) |
Feb 26, 2020 | 23.30 | 23.31 | 22.87 | 22.90 | 27,776 | +0.03(+0.15%) |
Feb 25, 2020 | 23.16 | 23.47 | 22.86 | 22.86 | 3,931 | -0.23(-1.01%) |
Feb 24, 2020 | 22.91 | 23.15 | 22.76 | 23.09 | 7,983 | -0.94(-3.91%) |
Feb 21, 2020 | 23.96 | 24.09 | 23.90 | 24.03 | 7,310 | -0.19(-0.78%) |
Feb 20, 2020 | 24.47 | 24.47 | 24.07 | 24.22 | 3,465 | -0.37(-1.52%) |
Feb 19, 2020 | 24.59 | 24.64 | 24.56 | 24.60 | 34,711 | +0.32(+1.32%) |
Feb 18, 2020 | 24.41 | 24.41 | 24.18 | 24.28 | 11,984 | -0.08(-0.33%) |
Feb 14, 2020 | 24.45 | 24.45 | 24.31 | 24.36 | 8,855 | +0.06(+0.24%) |
Feb 13, 2020 | 24.17 | 24.39 | 24.08 | 24.30 | 7,763 | -0.13(-0.54%) |
Feb 12, 2020 | 24.28 | 24.43 | 24.28 | 24.43 | 2,680 | +0.43(+1.79%) |
Feb 11, 2020 | 24.01 | 24.12 | 23.97 | 24.00 | 6,857 | +0.34(+1.45%) |
Feb 10, 2020 | 23.65 | 23.70 | 23.63 | 23.66 | 6,879 | +0.06(+0.27%) |
Feb 07, 2020 | 23.74 | 23.74 | 23.54 | 23.59 | 4,221 | -0.34(-1.43%) |
Feb 06, 2020 | 23.95 | 24.07 | 23.93 | 23.93 | 22,809 | +0.00(+0.02%) |
Feb 05, 2020 | 24.11 | 24.11 | 23.86 | 23.93 | 146,473 | -0.03(-0.11%) |
Feb 04, 2020 | 23.91 | 24.08 | 23.90 | 23.95 | 8,839 | +0.60(+2.58%) |
Feb 03, 2020 | 23.05 | 23.40 | 23.05 | 23.35 | 6,697 | +0.57(+2.50%) |
Jan 31, 2020 | 22.84 | 22.84 | 22.76 | 22.78 | 5,560 | -0.53(-2.28%) |
Jan 30, 2020 | 23.10 | 23.31 | 22.99 | 23.31 | 4,879 | -0.29(-1.21%) |
Jan 29, 2020 | 23.58 | 23.64 | 23.58 | 23.60 | 2,085 | +0.02(+0.08%) |
Jan 28, 2020 | 23.27 | 23.58 | 23.27 | 23.58 | 1,474 | +0.38(+1.63%) |
Jan 27, 2020 | 22.69 | 23.31 | 22.58 | 23.20 | 7,634 | -0.60(-2.53%) |
Jan 24, 2020 | 24.12 | 24.12 | 23.71 | 23.81 | 4,118 | -0.43(-1.78%) |
Jan 23, 2020 | 24.01 | 24.24 | 24.01 | 24.24 | 1,742 | -0.12(-0.50%) |
Jan 22, 2020 | 24.64 | 24.64 | 24.36 | 24.36 | 4,070 | +0.04(+0.16%) |
Jan 21, 2020 | 24.32 | 24.38 | 24.24 | 24.32 | 6,680 | -0.53(-2.14%) |
Jan 17, 2020 | 24.97 | 24.97 | 24.77 | 24.85 | 3,397 | +0.05(+0.19%) |
Jan 16, 2020 | 24.88 | 24.88 | 24.77 | 24.80 | 4,077 | +0.15(+0.61%) |
Jan 15, 2020 | 24.67 | 24.72 | 24.65 | 24.65 | 1,178 | -0.06(-0.24%) |
Jan 14, 2020 | 24.75 | 24.75 | 24.61 | 24.71 | 3,754 | -0.09(-0.35%) |
Jan 13, 2020 | 24.54 | 24.80 | 24.54 | 24.80 | 4,278 | +0.51(+2.08%) |
Jan 10, 2020 | 24.37 | 24.41 | 24.27 | 24.30 | 10,193 | +0.09(+0.39%) |
Jan 09, 2020 | 24.22 | 24.26 | 24.19 | 24.20 | 2,500 | +0.20(+0.84%) |
Jan 08, 2020 | 23.72 | 24.14 | 23.72 | 24.00 | 21,780 | +0.17(+0.73%) |
Jan 07, 2020 | 23.80 | 23.86 | 23.80 | 23.83 | 921 | +0.19(+0.79%) |
Jan 06, 2020 | 23.52 | 23.64 | 23.52 | 23.64 | 53,301 | -0.03(-0.12%) |
Jan 03, 2020 | 23.61 | 23.73 | 23.61 | 23.67 | 514 | -0.33(-1.38%) |
Jan 02, 2020 | 23.73 | 24.00 | 23.73 | 24.00 | 3,365 | +0.73(+3.12%) |
Dec 31, 2019 | 23.26 | 23.27 | 23.25 | 23.27 | 720 | +0.02(+0.08%) |
Dec 30, 2019 | 23.51 | 23.51 | 23.25 | 23.26 | 692 | -0.16(-0.67%) |
Dec 27, 2019 | 23.42 | 23.46 | 23.41 | 23.41 | 1,441 | +0.09(+0.40%) |
Dec 26, 2019 | 23.27 | 23.32 | 23.27 | 23.32 | 167 | +0.19(+0.84%) |
Dec 24, 2019 | 23.15 | 23.20 | 23.13 | 23.13 | 3,562 | -0.09(-0.39%) |
Dec 23, 2019 | 23.15 | 23.22 | 23.15 | 23.22 | 209 | +0.18(+0.76%) |
Dec 20, 2019 | 22.97 | 23.04 | 22.97 | 23.04 | 838 | +0.10(+0.46%) |
Dec 19, 2019 | 22.88 | 22.96 | 22.88 | 22.93 | 4,901 | +0.01(+0.04%) |
Dec 18, 2019 | 22.97 | 22.97 | 22.91 | 22.92 | 5,988 | +0.11(+0.49%) |
Dec 17, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 14,012 | +0.23(+1.02%) |
Dec 16, 2019 | 22.63 | 22.64 | 22.58 | 22.58 | 15,194 | +0.13(+0.60%) |
Dec 13, 2019 | 22.43 | 22.62 | 22.41 | 22.45 | 12,573 | +0.15(+0.69%) |
Dec 12, 2019 | 22.33 | 22.33 | 22.17 | 22.29 | 19,961 | +0.32(+1.46%) |
Dec 11, 2019 | 21.88 | 21.97 | 21.82 | 21.97 | 50,194 | +0.24(+1.12%) |
Dec 10, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | -0.02(-0.08%) |
Dec 09, 2019 | 21.83 | 21.83 | 21.75 | 21.75 | 22,282 | -0.13(-0.58%) |
Dec 06, 2019 | 21.87 | 21.94 | 21.87 | 21.87 | 16,869 | +0.18(+0.83%) |
Dec 05, 2019 | 21.74 | 21.74 | 21.68 | 21.70 | 17,306 | +0.09(+0.42%) |
Dec 04, 2019 | 21.71 | 21.71 | 21.61 | 21.61 | 9,843 | +0.01(+0.05%) |
Dec 03, 2019 | 21.45 | 21.59 | 21.42 | 21.59 | 2,451 | -0.13(-0.62%) |