Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.02 | 21.04 | 20.75 | 20.81 | 1,340,138 | -0.40(-1.91%) |
Aug 28, 2020 | 21.14 | 21.25 | 21.03 | 21.21 | 613,454 | +0.38(+1.81%) |
Aug 27, 2020 | 21.09 | 21.09 | 20.73 | 20.84 | 610,821 | -0.20(-0.94%) |
Aug 26, 2020 | 21.05 | 21.09 | 21.00 | 21.03 | 197,276 | -0.04(-0.17%) |
Aug 25, 2020 | 21.32 | 21.32 | 20.92 | 21.07 | 553,580 | +0.05(+0.26%) |
Aug 24, 2020 | 20.99 | 21.06 | 20.92 | 21.02 | 364,902 | +0.35(+1.70%) |
Aug 21, 2020 | 20.47 | 20.66 | 20.40 | 20.66 | 360,573 | -0.14(-0.69%) |
Aug 20, 2020 | 20.68 | 20.86 | 20.66 | 20.81 | 489,580 | -0.13(-0.60%) |
Aug 19, 2020 | 21.10 | 21.18 | 20.90 | 20.93 | 529,038 | -0.08(-0.38%) |
Aug 18, 2020 | 21.23 | 21.27 | 21.00 | 21.02 | 965,167 | -0.06(-0.30%) |
Aug 17, 2020 | 21.12 | 21.16 | 21.03 | 21.08 | 614,221 | -0.05(-0.21%) |
Aug 14, 2020 | 21.11 | 21.23 | 21.08 | 21.12 | 1,326,703 | -0.23(-1.09%) |
Aug 13, 2020 | 21.50 | 21.58 | 21.33 | 21.36 | 339,658 | -0.15(-0.71%) |
Aug 12, 2020 | 21.55 | 21.59 | 21.45 | 21.51 | 643,024 | +0.40(+1.92%) |
Aug 11, 2020 | 21.39 | 21.48 | 21.09 | 21.10 | 568,426 | +0.29(+1.38%) |
Aug 10, 2020 | 20.68 | 20.84 | 20.68 | 20.82 | 378,708 | +0.18(+0.87%) |
Aug 07, 2020 | 20.39 | 20.64 | 20.39 | 20.64 | 328,199 | -0.20(-0.95%) |
Aug 06, 2020 | 20.68 | 20.84 | 20.60 | 20.84 | 544,375 | +0.00(+0.00%) |
Aug 05, 2020 | 20.97 | 21.02 | 20.83 | 20.84 | 633,408 | +0.01(+0.04%) |
Aug 04, 2020 | 20.49 | 20.83 | 20.49 | 20.83 | 804,521 | +0.19(+0.91%) |
Aug 03, 2020 | 20.39 | 20.66 | 20.37 | 20.64 | 655,889 | +0.29(+1.41%) |
Jul 31, 2020 | 20.71 | 20.71 | 20.19 | 20.35 | 1,073,044 | -0.60(-2.87%) |
Jul 30, 2020 | 20.74 | 20.96 | 20.49 | 20.95 | 918,561 | -0.43(-2.02%) |
Jul 29, 2020 | 21.19 | 21.41 | 21.16 | 21.38 | 712,887 | +0.12(+0.55%) |
Jul 28, 2020 | 21.16 | 21.41 | 21.11 | 21.27 | 505,208 | +0.00(+0.00%) |
Jul 27, 2020 | 21.15 | 21.28 | 21.09 | 21.27 | 524,568 | -0.01(-0.04%) |
Jul 24, 2020 | 21.27 | 21.38 | 21.23 | 21.28 | 588,867 | -0.02(-0.08%) |
Jul 23, 2020 | 21.45 | 21.55 | 21.25 | 21.29 | 509,787 | -0.23(-1.09%) |
Jul 22, 2020 | 21.46 | 21.55 | 21.42 | 21.53 | 294,371 | +0.01(+0.04%) |
Jul 21, 2020 | 21.63 | 21.73 | 21.49 | 21.52 | 528,489 | +0.00(+0.00%) |
Jul 20, 2020 | 21.39 | 21.55 | 21.35 | 21.52 | 431,976 | +0.13(+0.59%) |
Jul 17, 2020 | 21.27 | 21.44 | 21.24 | 21.39 | 637,707 | +0.04(+0.21%) |
Jul 16, 2020 | 21.35 | 21.45 | 21.27 | 21.35 | 411,931 | -0.02(-0.08%) |
Jul 15, 2020 | 21.38 | 21.51 | 21.29 | 21.37 | 509,482 | +0.31(+1.45%) |
Jul 14, 2020 | 20.68 | 21.09 | 20.68 | 21.06 | 717,029 | +0.28(+1.34%) |
Jul 13, 2020 | 21.10 | 21.16 | 20.75 | 20.78 | 592,103 | -0.07(-0.34%) |
Jul 10, 2020 | 20.54 | 20.88 | 20.53 | 20.85 | 2,953,903 | +0.38(+1.84%) |
Jul 09, 2020 | 20.75 | 20.76 | 20.33 | 20.48 | 487,125 | -0.42(-2.02%) |
Jul 08, 2020 | 20.66 | 20.90 | 20.66 | 20.90 | 495,124 | +0.19(+0.91%) |
Jul 07, 2020 | 20.92 | 20.98 | 20.69 | 20.71 | 581,493 | -0.41(-1.96%) |
Jul 06, 2020 | 21.20 | 21.32 | 21.08 | 21.12 | 946,127 | +0.39(+1.86%) |
Jul 02, 2020 | 20.91 | 21.02 | 20.72 | 20.74 | 402,739 | +0.54(+2.67%) |
Jul 01, 2020 | 20.07 | 20.29 | 20.07 | 20.20 | 628,727 | +0.01(+0.04%) |
Jun 30, 2020 | 19.99 | 20.26 | 19.92 | 20.19 | 798,211 | -0.06(-0.31%) |
Jun 29, 2020 | 20.15 | 20.31 | 20.03 | 20.25 | 503,310 | +0.42(+2.13%) |
Jun 26, 2020 | 20.22 | 20.22 | 19.82 | 19.83 | 690,330 | -0.53(-2.60%) |
Jun 25, 2020 | 20.00 | 20.39 | 19.88 | 20.36 | 1,757,527 | +0.40(+1.98%) |
Jun 24, 2020 | 20.26 | 20.33 | 19.89 | 19.96 | 1,208,393 | -0.62(-3.01%) |
Jun 23, 2020 | 20.76 | 20.79 | 20.57 | 20.58 | 1,041,821 | +0.14(+0.70%) |
Jun 22, 2020 | 20.21 | 20.44 | 20.12 | 20.44 | 819,677 | +0.31(+1.52%) |
Jun 19, 2020 | 20.55 | 20.56 | 20.09 | 20.13 | 1,257,725 | -0.10(-0.49%) |
Jun 18, 2020 | 20.18 | 20.35 | 20.14 | 20.23 | 474,473 | -0.25(-1.23%) |
Jun 17, 2020 | 20.64 | 20.66 | 20.41 | 20.48 | 549,411 | -0.02(-0.09%) |
Jun 16, 2020 | 20.78 | 20.91 | 20.33 | 20.50 | 8,593,210 | +0.15(+0.75%) |
Jun 15, 2020 | 19.65 | 20.41 | 19.56 | 20.35 | 913,915 | +0.21(+1.04%) |
Jun 12, 2020 | 20.34 | 20.39 | 19.81 | 20.14 | 743,302 | +0.33(+1.66%) |
Jun 11, 2020 | 20.33 | 20.46 | 19.75 | 19.81 | 1,183,327 | -1.38(-6.51%) |
Jun 10, 2020 | 21.48 | 21.52 | 21.12 | 21.19 | 1,129,426 | -0.29(-1.37%) |
Jun 09, 2020 | 21.33 | 21.54 | 21.28 | 21.48 | 1,096,817 | -0.43(-1.95%) |
Jun 08, 2020 | 21.83 | 21.94 | 21.63 | 21.91 | 644,342 | +0.45(+2.07%) |
Jun 05, 2020 | 21.59 | 21.73 | 21.44 | 21.47 | 837,310 | +0.57(+2.73%) |
Jun 04, 2020 | 20.78 | 21.07 | 20.73 | 20.90 | 1,326,208 | -0.12(-0.55%) |
Jun 03, 2020 | 20.66 | 21.05 | 20.62 | 21.01 | 1,876,549 | +0.79(+3.92%) |
Jun 02, 2020 | 20.10 | 20.33 | 20.05 | 20.22 | 997,581 | +0.47(+2.39%) |
Jun 01, 2020 | 19.48 | 19.77 | 19.46 | 19.75 | 782,460 | +0.41(+2.12%) |
May 29, 2020 | 19.40 | 19.48 | 19.15 | 19.34 | 1,636,095 | -0.06(-0.32%) |
May 28, 2020 | 19.51 | 19.61 | 19.37 | 19.40 | 960,906 | -0.01(-0.05%) |
May 27, 2020 | 19.37 | 19.43 | 19.16 | 19.41 | 1,023,238 | +0.55(+2.93%) |
May 26, 2020 | 18.73 | 18.99 | 18.73 | 18.86 | 800,614 | +0.85(+4.75%) |
May 22, 2020 | 18.01 | 18.02 | 17.87 | 18.00 | 654,236 | +0.01(+0.05%) |
May 21, 2020 | 18.14 | 18.23 | 17.91 | 17.99 | 492,442 | +0.08(+0.45%) |
May 20, 2020 | 17.80 | 18.07 | 17.76 | 17.91 | 601,943 | +0.39(+2.24%) |
May 19, 2020 | 17.75 | 17.76 | 17.52 | 17.52 | 1,180,931 | -0.81(-4.42%) |
May 18, 2020 | 17.87 | 18.39 | 17.86 | 18.33 | 1,068,688 | +0.95(+5.48%) |
May 15, 2020 | 17.46 | 17.50 | 17.27 | 17.38 | 414,780 | -0.20(-1.11%) |
May 14, 2020 | 17.25 | 17.58 | 17.14 | 17.58 | 608,301 | -0.01(-0.05%) |
May 13, 2020 | 17.92 | 17.92 | 17.50 | 17.58 | 548,552 | -0.23(-1.30%) |
May 12, 2020 | 17.95 | 18.12 | 17.80 | 17.82 | 7,695,648 | +0.04(+0.25%) |
May 11, 2020 | 17.75 | 17.81 | 17.64 | 17.77 | 596,730 | -0.25(-1.38%) |
May 08, 2020 | 17.99 | 18.06 | 17.96 | 18.02 | 276,183 | +0.24(+1.35%) |
May 07, 2020 | 17.77 | 17.90 | 17.70 | 17.78 | 298,159 | +0.18(+1.01%) |
May 06, 2020 | 17.91 | 17.91 | 17.60 | 17.60 | 317,081 | -0.23(-1.30%) |
May 05, 2020 | 18.01 | 18.07 | 17.78 | 17.83 | 497,079 | -0.15(-0.84%) |
May 04, 2020 | 18.02 | 18.10 | 17.82 | 17.99 | 806,816 | -0.15(-0.83%) |
May 01, 2020 | 18.20 | 18.35 | 18.07 | 18.14 | 457,235 | -0.36(-1.93%) |
Apr 30, 2020 | 18.55 | 18.63 | 18.37 | 18.49 | 706,651 | -0.30(-1.61%) |
Apr 29, 2020 | 18.66 | 18.88 | 18.53 | 18.80 | 390,481 | +0.79(+4.40%) |
Apr 28, 2020 | 18.19 | 18.25 | 17.96 | 18.00 | 643,487 | +0.11(+0.60%) |
Apr 27, 2020 | 17.69 | 17.92 | 17.67 | 17.90 | 238,369 | +0.20(+1.16%) |
Apr 24, 2020 | 17.66 | 17.72 | 17.46 | 17.69 | 469,814 | +0.15(+0.86%) |
Apr 23, 2020 | 17.86 | 18.03 | 17.49 | 17.54 | 1,021,644 | -0.22(-1.25%) |
Apr 22, 2020 | 17.84 | 17.85 | 17.68 | 17.76 | 226,958 | +0.20(+1.12%) |
Apr 21, 2020 | 17.63 | 17.83 | 17.50 | 17.57 | 413,437 | -0.25(-1.40%) |
Apr 20, 2020 | 17.84 | 18.12 | 17.77 | 17.82 | 568,723 | -0.49(-2.68%) |
Apr 17, 2020 | 18.26 | 18.40 | 18.08 | 18.31 | 456,112 | +0.44(+2.44%) |
Apr 16, 2020 | 18.17 | 18.17 | 17.74 | 17.87 | 594,684 | -0.34(-1.86%) |
Apr 15, 2020 | 18.23 | 18.29 | 18.07 | 18.21 | 723,496 | -0.67(-3.54%) |
Apr 14, 2020 | 18.94 | 19.08 | 18.81 | 18.88 | 693,792 | +0.20(+1.10%) |
Apr 13, 2020 | 18.86 | 18.90 | 18.46 | 18.67 | 330,985 | -0.14(-0.76%) |
Apr 09, 2020 | 18.86 | 18.88 | 18.60 | 18.81 | 816,756 | +0.39(+2.13%) |
Apr 08, 2020 | 18.31 | 18.46 | 18.16 | 18.42 | 1,058,676 | +0.17(+0.93%) |
Apr 07, 2020 | 18.93 | 18.93 | 18.23 | 18.25 | 2,285,902 | +0.03(+0.15%) |
Apr 06, 2020 | 18.03 | 18.28 | 17.93 | 18.23 | 1,498,471 | +0.77(+4.44%) |
Apr 03, 2020 | 17.46 | 17.56 | 17.25 | 17.45 | 1,279,495 | -0.10(-0.56%) |
Apr 02, 2020 | 17.27 | 17.74 | 17.13 | 17.55 | 835,811 | +0.21(+1.23%) |
Apr 01, 2020 | 17.69 | 17.76 | 17.28 | 17.34 | 1,219,515 | -0.76(-4.18%) |
Mar 31, 2020 | 18.01 | 18.68 | 17.84 | 18.09 | 2,198,802 | -0.05(-0.29%) |
Mar 30, 2020 | 17.92 | 18.21 | 17.76 | 18.15 | 7,266,380 | +0.13(+0.74%) |
Mar 27, 2020 | 18.16 | 18.43 | 17.91 | 18.01 | 8,337,945 | -1.10(-5.73%) |
Mar 26, 2020 | 18.43 | 19.14 | 18.43 | 19.11 | 855,985 | +0.86(+4.73%) |
Mar 25, 2020 | 17.80 | 18.65 | 17.60 | 18.24 | 758,027 | +0.68(+3.85%) |
Mar 24, 2020 | 17.13 | 17.81 | 16.95 | 17.57 | 735,523 | +1.20(+7.34%) |
Mar 23, 2020 | 16.42 | 16.68 | 16.17 | 16.36 | 1,527,799 | +0.04(+0.27%) |
Mar 20, 2020 | 17.04 | 17.23 | 16.28 | 16.32 | 2,487,894 | -0.25(-1.50%) |
Mar 19, 2020 | 16.52 | 16.93 | 16.49 | 16.57 | 1,257,919 | +0.44(+2.70%) |
Mar 18, 2020 | 16.62 | 16.88 | 15.84 | 16.13 | 4,006,509 | -1.27(-7.31%) |
Mar 17, 2020 | 16.53 | 17.50 | 16.34 | 17.41 | 978,128 | +1.29(+8.01%) |
Mar 16, 2020 | 15.87 | 16.62 | 15.67 | 16.12 | 2,011,946 | -2.50(-13.44%) |
Mar 13, 2020 | 18.49 | 18.66 | 17.25 | 18.62 | 3,458,972 | +1.52(+8.91%) |
Mar 12, 2020 | 18.34 | 18.39 | 16.87 | 17.09 | 3,391,676 | -2.92(-14.59%) |
Mar 11, 2020 | 20.40 | 20.48 | 19.77 | 20.02 | 4,592,812 | -0.99(-4.71%) |
Mar 10, 2020 | 21.32 | 21.32 | 20.28 | 21.00 | 6,132,108 | +0.24(+1.16%) |
Mar 09, 2020 | 21.15 | 21.62 | 20.68 | 20.76 | 3,894,998 | -2.10(-9.19%) |
Mar 06, 2020 | 22.92 | 23.07 | 22.62 | 22.86 | 3,980,451 | -0.42(-1.80%) |
Mar 05, 2020 | 23.47 | 23.60 | 23.20 | 23.28 | 3,692,217 | -1.09(-4.46%) |
Mar 04, 2020 | 23.88 | 24.37 | 23.72 | 24.37 | 3,629,837 | +0.83(+3.52%) |
Mar 03, 2020 | 24.09 | 24.36 | 23.38 | 23.54 | 4,750,499 | -0.39(-1.64%) |
Mar 02, 2020 | 23.42 | 23.95 | 23.26 | 23.93 | 4,331,272 | +0.53(+2.24%) |
Feb 28, 2020 | 23.04 | 23.51 | 22.79 | 23.41 | 4,086,252 | -0.16(-0.68%) |
Feb 27, 2020 | 23.91 | 24.18 | 23.57 | 23.57 | 3,400,887 | -0.67(-2.76%) |
Feb 26, 2020 | 24.43 | 24.63 | 24.23 | 24.24 | 2,448,455 | +0.20(+0.81%) |
Feb 25, 2020 | 24.66 | 24.66 | 24.03 | 24.04 | 2,643,897 | -0.80(-3.23%) |
Feb 24, 2020 | 24.81 | 25.00 | 24.76 | 24.84 | 2,600,291 | -1.01(-3.89%) |
Feb 21, 2020 | 25.82 | 25.90 | 25.76 | 25.85 | 1,881,055 | -0.06(-0.24%) |
Feb 20, 2020 | 26.06 | 26.11 | 25.80 | 25.91 | 1,022,734 | -0.30(-1.15%) |
Feb 19, 2020 | 26.23 | 26.27 | 26.18 | 26.21 | 606,383 | +0.14(+0.55%) |
Feb 18, 2020 | 26.03 | 26.14 | 26.03 | 26.07 | 1,167,446 | +0.09(+0.34%) |
Feb 14, 2020 | 25.98 | 26.01 | 25.91 | 25.98 | 1,154,375 | +0.13(+0.52%) |
Feb 13, 2020 | 25.80 | 25.91 | 25.71 | 25.85 | 518,753 | -0.17(-0.65%) |
Feb 12, 2020 | 26.07 | 26.07 | 25.96 | 26.02 | 773,106 | +0.12(+0.48%) |
Feb 11, 2020 | 25.86 | 25.91 | 25.84 | 25.89 | 415,339 | +0.12(+0.45%) |
Feb 10, 2020 | 25.64 | 25.78 | 25.64 | 25.78 | 632,348 | +0.07(+0.28%) |
Feb 07, 2020 | 25.78 | 25.81 | 25.69 | 25.70 | 930,307 | -0.11(-0.41%) |
Feb 06, 2020 | 25.85 | 25.85 | 25.77 | 25.81 | 712,072 | +0.14(+0.56%) |
Feb 05, 2020 | 25.63 | 25.70 | 25.59 | 25.67 | 1,016,049 | +0.32(+1.26%) |
Feb 04, 2020 | 25.32 | 25.41 | 25.29 | 25.35 | 3,361,138 | +0.42(+1.68%) |
Feb 03, 2020 | 24.91 | 25.05 | 24.91 | 24.93 | 632,066 | -0.01(-0.04%) |
Jan 31, 2020 | 25.05 | 25.06 | 24.84 | 24.94 | 1,041,162 | -0.41(-1.62%) |
Jan 30, 2020 | 25.07 | 25.36 | 25.07 | 25.35 | 900,357 | +0.18(+0.71%) |
Jan 29, 2020 | 25.19 | 25.29 | 25.16 | 25.17 | 511,226 | +0.11(+0.43%) |
Jan 28, 2020 | 24.94 | 25.09 | 24.89 | 25.06 | 546,062 | +0.29(+1.19%) |
Jan 27, 2020 | 24.78 | 24.93 | 24.75 | 24.77 | 1,158,846 | -0.37(-1.49%) |
Jan 24, 2020 | 25.39 | 25.39 | 25.07 | 25.14 | 1,048,799 | -0.22(-0.88%) |
Jan 23, 2020 | 25.35 | 25.41 | 25.20 | 25.37 | 608,484 | -0.03(-0.11%) |
Jan 22, 2020 | 25.38 | 25.44 | 25.35 | 25.39 | 661,342 | -0.04(-0.14%) |
Jan 21, 2020 | 25.59 | 25.59 | 25.39 | 25.43 | 784,452 | -0.29(-1.14%) |
Jan 17, 2020 | 25.73 | 25.75 | 25.65 | 25.72 | 475,318 | +0.14(+0.56%) |
Jan 16, 2020 | 25.55 | 25.61 | 25.49 | 25.58 | 2,850,240 | +0.28(+1.09%) |
Jan 15, 2020 | 25.35 | 25.38 | 25.30 | 25.30 | 685,833 | -0.07(-0.28%) |
Jan 14, 2020 | 25.31 | 25.42 | 25.29 | 25.38 | 1,742,421 | -0.14(-0.56%) |
Jan 13, 2020 | 25.38 | 25.52 | 25.31 | 25.52 | 710,233 | +0.11(+0.42%) |
Jan 10, 2020 | 25.54 | 25.59 | 25.39 | 25.41 | 883,583 | -0.14(-0.56%) |
Jan 09, 2020 | 25.58 | 25.58 | 25.46 | 25.55 | 706,743 | +0.00(+0.00%) |
Jan 08, 2020 | 25.48 | 25.64 | 25.46 | 25.55 | 1,187,405 | +0.05(+0.21%) |
Jan 07, 2020 | 25.61 | 25.61 | 25.50 | 25.50 | 480,993 | -0.33(-1.28%) |
Jan 06, 2020 | 25.70 | 25.84 | 25.70 | 25.83 | 687,518 | +0.12(+0.49%) |
Jan 03, 2020 | 25.70 | 25.86 | 25.70 | 25.70 | 1,682,482 | -0.38(-1.47%) |
Jan 02, 2020 | 25.95 | 26.11 | 25.92 | 26.09 | 1,449,653 | +0.34(+1.31%) |
Dec 31, 2019 | 25.66 | 25.77 | 25.55 | 25.75 | 740,381 | -0.02(-0.07%) |
Dec 30, 2019 | 25.89 | 25.91 | 25.73 | 25.77 | 1,048,466 | -0.12(-0.48%) |
Dec 27, 2019 | 25.85 | 25.93 | 25.85 | 25.89 | 1,312,066 | +0.12(+0.48%) |
Dec 26, 2019 | 25.61 | 25.78 | 25.61 | 25.77 | 369,184 | +0.15(+0.59%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.59 | 25.62 | 421,968 | -0.04(-0.17%) |
Dec 23, 2019 | 25.66 | 25.71 | 25.63 | 25.66 | 1,300,814 | +0.00(+0.00%) |
Dec 20, 2019 | 25.69 | 25.71 | 25.62 | 25.66 | 653,674 | +0.00(+0.00%) |
Dec 19, 2019 | 25.55 | 25.67 | 25.55 | 25.66 | 1,704,284 | +0.02(+0.07%) |
Dec 18, 2019 | 25.70 | 25.72 | 25.61 | 25.64 | 2,240,054 | -0.05(-0.21%) |
Dec 17, 2019 | 25.70 | 25.74 | 25.67 | 25.70 | 953,227 | +0.01(+0.03%) |
Dec 16, 2019 | 25.63 | 25.75 | 25.63 | 25.69 | 1,980,001 | +0.27(+1.08%) |
Dec 13, 2019 | 25.52 | 25.72 | 25.35 | 25.41 | 1,212,386 | +0.10(+0.41%) |
Dec 12, 2019 | 25.13 | 25.34 | 25.09 | 25.31 | 2,009,607 | +0.36(+1.43%) |
Dec 11, 2019 | 24.87 | 24.98 | 24.87 | 24.95 | 857,835 | +0.24(+0.99%) |
Dec 10, 2019 | 24.75 | 24.81 | 24.66 | 24.71 | 914,603 | -0.03(-0.11%) |
Dec 09, 2019 | 24.86 | 24.88 | 24.72 | 24.73 | 636,262 | -0.08(-0.32%) |
Dec 06, 2019 | 24.86 | 24.88 | 24.79 | 24.81 | 1,380,262 | +0.26(+1.06%) |
Dec 05, 2019 | 24.71 | 24.72 | 24.52 | 24.55 | 6,458,231 | -0.10(-0.42%) |
Dec 04, 2019 | 24.59 | 24.66 | 24.55 | 24.66 | 760,351 | +0.28(+1.14%) |
Dec 03, 2019 | 24.26 | 24.38 | 24.19 | 24.38 | 1,094,542 | +0.04(+0.18%) |
Dec 02, 2019 | 24.45 | 24.46 | 24.29 | 24.33 | 1,714,824 | -0.34(-1.37%) |
Nov 29, 2019 | 24.72 | 24.75 | 24.66 | 24.67 | 468,098 | -0.02(-0.07%) |
Nov 27, 2019 | 24.71 | 24.75 | 24.67 | 24.69 | 728,420 | +0.08(+0.32%) |
Nov 26, 2019 | 24.59 | 24.65 | 24.57 | 24.61 | 629,591 | -0.04(-0.18%) |
Nov 25, 2019 | 24.65 | 24.68 | 24.61 | 24.66 | 850,598 | +0.14(+0.57%) |
Nov 22, 2019 | 24.61 | 24.66 | 24.48 | 24.52 | 1,025,768 | +0.05(+0.21%) |
Nov 21, 2019 | 24.51 | 24.52 | 24.39 | 24.46 | 828,263 | +0.03(+0.14%) |
Nov 20, 2019 | 24.45 | 24.53 | 24.36 | 24.43 | 1,755,095 | -0.13(-0.53%) |
Nov 19, 2019 | 24.66 | 24.66 | 24.51 | 24.56 | 1,428,133 | +0.02(+0.07%) |
Nov 18, 2019 | 24.40 | 24.56 | 24.40 | 24.54 | 674,094 | +0.10(+0.39%) |
Nov 15, 2019 | 24.39 | 24.49 | 24.36 | 24.45 | 805,229 | +0.22(+0.90%) |
Nov 14, 2019 | 24.20 | 24.26 | 24.11 | 24.23 | 728,748 | -0.05(-0.21%) |
Nov 13, 2019 | 24.14 | 24.29 | 24.14 | 24.28 | 1,185,008 | -0.30(-1.24%) |
Nov 12, 2019 | 24.77 | 24.77 | 24.57 | 24.59 | 2,263,808 | -0.37(-1.46%) |
Nov 11, 2019 | 24.85 | 24.97 | 24.84 | 24.95 | 428,835 | +0.02(+0.07%) |
Nov 08, 2019 | 24.95 | 24.95 | 24.86 | 24.93 | 861,801 | -0.09(-0.35%) |
Nov 07, 2019 | 25.10 | 25.14 | 25.02 | 25.02 | 1,846,174 | +0.01(+0.03%) |
Nov 06, 2019 | 25.00 | 25.07 | 24.95 | 25.01 | 707,700 | -0.11(-0.45%) |
Nov 05, 2019 | 25.16 | 25.16 | 25.03 | 25.13 | 818,265 | -0.09(-0.35%) |
Nov 04, 2019 | 25.29 | 25.35 | 25.19 | 25.21 | 978,403 | +0.17(+0.66%) |
Nov 01, 2019 | 25.01 | 25.07 | 24.92 | 25.05 | 1,762,237 | +0.17(+0.70%) |
Oct 31, 2019 | 24.88 | 24.91 | 24.73 | 24.87 | 1,419,988 | -0.05(-0.21%) |
Oct 30, 2019 | 24.77 | 24.96 | 24.64 | 24.93 | 1,475,855 | -0.19(-0.76%) |
Oct 29, 2019 | 24.99 | 25.12 | 24.99 | 25.12 | 677,867 | -0.07(-0.28%) |
Oct 28, 2019 | 25.12 | 25.23 | 25.10 | 25.19 | 2,392,167 | +0.10(+0.42%) |
Oct 25, 2019 | 25.08 | 25.13 | 25.05 | 25.08 | 623,440 | +0.00(+0.00%) |
Oct 24, 2019 | 25.20 | 25.23 | 25.04 | 25.08 | 875,727 | -0.07(-0.28%) |
Oct 23, 2019 | 25.10 | 25.18 | 25.08 | 25.15 | 803,106 | +0.13(+0.52%) |
Oct 22, 2019 | 25.08 | 25.18 | 24.98 | 25.02 | 1,101,879 | -0.10(-0.42%) |
Oct 21, 2019 | 25.25 | 25.26 | 25.13 | 25.13 | 819,990 | +0.10(+0.38%) |
Oct 18, 2019 | 24.92 | 25.08 | 24.90 | 25.03 | 934,011 | +0.10(+0.42%) |
Oct 17, 2019 | 25.09 | 25.09 | 24.83 | 24.93 | 841,430 | +0.03(+0.10%) |
Oct 16, 2019 | 24.81 | 24.96 | 24.81 | 24.90 | 1,071,672 | +0.16(+0.63%) |
Oct 15, 2019 | 24.48 | 24.80 | 24.45 | 24.74 | 1,064,694 | +0.32(+1.32%) |
Oct 14, 2019 | 24.39 | 24.45 | 24.32 | 24.42 | 239,071 | -0.03(-0.14%) |
Oct 11, 2019 | 24.36 | 24.53 | 24.36 | 24.46 | 1,317,826 | +0.50(+2.11%) |
Oct 10, 2019 | 23.84 | 24.02 | 23.83 | 23.95 | 1,625,258 | +0.28(+1.18%) |
Oct 09, 2019 | 23.65 | 23.75 | 23.61 | 23.67 | 571,284 | +0.21(+0.89%) |
Oct 08, 2019 | 23.56 | 23.60 | 23.46 | 23.46 | 1,642,316 | -0.30(-1.28%) |
Oct 07, 2019 | 23.70 | 23.85 | 23.69 | 23.77 | 760,305 | +0.05(+0.22%) |
Oct 04, 2019 | 23.51 | 23.72 | 23.49 | 23.72 | 555,140 | +0.12(+0.52%) |
Oct 03, 2019 | 23.51 | 23.60 | 23.37 | 23.59 | 974,917 | +0.09(+0.37%) |
Oct 02, 2019 | 23.70 | 23.72 | 23.41 | 23.51 | 2,404,073 | -0.53(-2.21%) |
Oct 01, 2019 | 24.17 | 24.17 | 23.99 | 24.04 | 1,021,295 | -0.17(-0.72%) |
Sep 30, 2019 | 24.12 | 24.24 | 24.09 | 24.21 | 548,841 | +0.17(+0.69%) |
Sep 27, 2019 | 24.06 | 24.15 | 24.01 | 24.05 | 523,060 | +0.03(+0.11%) |
Sep 26, 2019 | 23.99 | 24.06 | 23.97 | 24.02 | 510,333 | +0.09(+0.36%) |
Sep 25, 2019 | 23.84 | 23.94 | 23.74 | 23.93 | 718,512 | -0.08(-0.33%) |
Sep 24, 2019 | 24.12 | 24.15 | 23.97 | 24.01 | 1,332,645 | +0.00(+0.00%) |
Sep 23, 2019 | 23.94 | 24.04 | 23.87 | 24.01 | 531,656 | -0.17(-0.72%) |
Sep 20, 2019 | 24.28 | 24.35 | 24.16 | 24.19 | 1,113,615 | -0.01(-0.04%) |
Sep 19, 2019 | 24.31 | 24.32 | 24.19 | 24.19 | 434,350 | +0.12(+0.51%) |
Sep 18, 2019 | 24.05 | 24.10 | 23.96 | 24.07 | 383,486 | +0.06(+0.25%) |
Sep 17, 2019 | 23.91 | 24.03 | 23.87 | 24.01 | 968,959 | +0.02(+0.07%) |
Sep 16, 2019 | 24.13 | 24.13 | 23.99 | 23.99 | 1,070,195 | -0.33(-1.36%) |
Sep 13, 2019 | 24.37 | 24.41 | 24.28 | 24.33 | 1,016,224 | +0.12(+0.50%) |
Sep 12, 2019 | 23.97 | 24.24 | 23.94 | 24.20 | 1,417,272 | +0.22(+0.91%) |
Sep 11, 2019 | 23.93 | 24.00 | 23.86 | 23.99 | 961,586 | -0.06(-0.25%) |
Sep 10, 2019 | 23.89 | 24.09 | 23.85 | 24.05 | 832,521 | +0.24(+1.02%) |
Sep 09, 2019 | 23.84 | 23.85 | 23.75 | 23.80 | 618,533 | +0.10(+0.44%) |
Sep 06, 2019 | 23.75 | 23.75 | 23.68 | 23.70 | 420,954 | +0.02(+0.07%) |
Sep 05, 2019 | 23.79 | 23.85 | 23.66 | 23.68 | 545,893 | +0.24(+1.04%) |
Sep 04, 2019 | 23.38 | 23.45 | 23.36 | 23.44 | 527,309 | +0.25(+1.09%) |