Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.77 | 15.98 | 15.77 | 15.93 | 71,845 | +0.30(+1.94%) |
Sep 29, 2020 | 15.52 | 15.70 | 15.50 | 15.63 | 52,739 | +0.21(+1.35%) |
Sep 28, 2020 | 15.29 | 15.53 | 15.29 | 15.42 | 55,260 | +0.43(+2.90%) |
Sep 25, 2020 | 14.81 | 14.98 | 14.78 | 14.98 | 38,496 | -0.05(-0.35%) |
Sep 24, 2020 | 15.26 | 15.26 | 14.98 | 15.04 | 106,887 | -0.56(-3.61%) |
Sep 23, 2020 | 15.74 | 15.76 | 15.51 | 15.60 | 61,995 | -0.30(-1.91%) |
Sep 22, 2020 | 16.25 | 16.25 | 15.84 | 15.90 | 64,719 | -0.44(-2.71%) |
Sep 21, 2020 | 16.37 | 16.38 | 16.17 | 16.35 | 26,698 | -0.12(-0.74%) |
Sep 18, 2020 | 16.51 | 16.73 | 16.37 | 16.47 | 39,533 | +0.05(+0.32%) |
Sep 17, 2020 | 16.27 | 16.53 | 16.25 | 16.42 | 98,393 | +0.29(+1.78%) |
Sep 16, 2020 | 16.17 | 16.21 | 16.02 | 16.13 | 75,322 | -0.15(-0.91%) |
Sep 15, 2020 | 16.49 | 16.53 | 16.15 | 16.28 | 125,872 | -0.62(-3.70%) |
Sep 14, 2020 | 17.09 | 17.09 | 16.86 | 16.90 | 36,089 | -0.29(-1.67%) |
Sep 11, 2020 | 17.19 | 17.24 | 17.10 | 17.19 | 38,265 | -0.03(-0.20%) |
Sep 10, 2020 | 17.44 | 17.51 | 17.19 | 17.22 | 46,424 | -0.30(-1.73%) |
Sep 09, 2020 | 17.60 | 17.66 | 17.53 | 17.53 | 18,837 | -0.05(-0.30%) |
Sep 08, 2020 | 17.35 | 17.58 | 17.30 | 17.58 | 62,675 | +0.20(+1.15%) |
Sep 04, 2020 | 17.53 | 17.53 | 17.15 | 17.38 | 39,418 | -0.03(-0.20%) |
Sep 03, 2020 | 17.70 | 17.70 | 17.25 | 17.41 | 79,406 | -0.40(-2.24%) |
Sep 02, 2020 | 17.96 | 17.96 | 17.79 | 17.81 | 28,136 | -0.05(-0.29%) |
Sep 01, 2020 | 17.74 | 17.86 | 17.61 | 17.86 | 66,763 | +0.04(+0.24%) |
Aug 31, 2020 | 18.18 | 18.18 | 17.79 | 17.82 | 63,173 | -0.66(-3.57%) |
Aug 28, 2020 | 18.52 | 18.52 | 18.32 | 18.48 | 35,614 | -0.05(-0.28%) |
Aug 27, 2020 | 18.82 | 18.82 | 18.33 | 18.53 | 56,762 | -0.75(-3.91%) |
Aug 26, 2020 | 19.55 | 19.55 | 19.21 | 19.29 | 38,254 | -0.32(-1.64%) |
Aug 25, 2020 | 19.56 | 19.68 | 19.48 | 19.61 | 29,515 | +0.02(+0.09%) |
Aug 24, 2020 | 19.63 | 19.63 | 19.50 | 19.59 | 32,385 | +0.15(+0.76%) |
Aug 21, 2020 | 19.42 | 19.50 | 19.31 | 19.44 | 26,278 | +0.08(+0.40%) |
Aug 20, 2020 | 19.46 | 19.54 | 19.36 | 19.37 | 52,677 | -0.18(-0.93%) |
Aug 19, 2020 | 19.63 | 19.73 | 19.55 | 19.55 | 28,950 | -0.10(-0.53%) |
Aug 18, 2020 | 19.90 | 19.90 | 19.63 | 19.65 | 24,884 | -0.43(-2.16%) |
Aug 17, 2020 | 19.91 | 20.20 | 19.91 | 20.09 | 61,920 | +0.79(+4.09%) |
Aug 14, 2020 | 19.17 | 19.34 | 19.17 | 19.30 | 29,967 | -0.06(-0.31%) |
Aug 13, 2020 | 19.43 | 19.43 | 19.31 | 19.36 | 43,803 | -0.11(-0.58%) |
Aug 12, 2020 | 19.42 | 19.56 | 19.38 | 19.47 | 34,654 | +0.30(+1.54%) |
Aug 11, 2020 | 19.36 | 19.42 | 19.12 | 19.17 | 40,345 | -0.07(-0.36%) |
Aug 10, 2020 | 19.18 | 19.24 | 19.07 | 19.24 | 37,228 | -0.02(-0.09%) |
Aug 07, 2020 | 19.30 | 19.33 | 19.16 | 19.26 | 36,882 | -0.25(-1.29%) |
Aug 06, 2020 | 19.75 | 19.75 | 19.39 | 19.51 | 43,028 | -0.13(-0.66%) |
Aug 05, 2020 | 19.56 | 19.85 | 19.56 | 19.64 | 66,255 | +0.26(+1.34%) |
Aug 04, 2020 | 19.29 | 19.41 | 19.27 | 19.38 | 48,357 | +0.12(+0.63%) |
Aug 03, 2020 | 19.37 | 19.42 | 19.25 | 19.26 | 50,589 | +0.10(+0.54%) |
Jul 31, 2020 | 19.16 | 19.36 | 18.97 | 19.16 | 39,648 | +0.14(+0.73%) |
Jul 30, 2020 | 19.09 | 19.12 | 18.91 | 19.02 | 38,029 | -0.34(-1.75%) |
Jul 29, 2020 | 19.30 | 19.36 | 19.11 | 19.36 | 33,134 | +0.49(+2.57%) |
Jul 28, 2020 | 19.22 | 19.22 | 18.83 | 18.87 | 68,818 | -0.54(-2.77%) |
Jul 27, 2020 | 19.54 | 19.56 | 19.17 | 19.41 | 55,162 | -0.54(-2.70%) |
Jul 24, 2020 | 19.95 | 19.96 | 19.81 | 19.95 | 43,106 | -0.48(-2.34%) |
Jul 23, 2020 | 20.60 | 20.63 | 20.27 | 20.42 | 76,642 | -0.29(-1.38%) |
Jul 22, 2020 | 20.81 | 20.91 | 20.54 | 20.71 | 37,011 | -0.17(-0.83%) |
Jul 21, 2020 | 21.13 | 21.18 | 20.84 | 20.88 | 57,671 | -0.39(-1.84%) |
Jul 20, 2020 | 21.37 | 21.44 | 21.17 | 21.27 | 61,478 | +0.15(+0.70%) |
Jul 17, 2020 | 21.34 | 21.34 | 21.13 | 21.13 | 28,238 | -0.08(-0.37%) |
Jul 16, 2020 | 21.25 | 21.33 | 21.10 | 21.20 | 29,917 | -0.36(-1.65%) |
Jul 15, 2020 | 21.62 | 21.79 | 21.47 | 21.56 | 28,929 | -0.33(-1.51%) |
Jul 14, 2020 | 21.67 | 21.93 | 21.59 | 21.89 | 25,828 | -0.19(-0.86%) |
Jul 13, 2020 | 22.36 | 22.59 | 22.08 | 22.08 | 25,890 | -0.30(-1.36%) |
Jul 10, 2020 | 22.38 | 22.45 | 22.26 | 22.38 | 21,207 | -0.25(-1.11%) |
Jul 09, 2020 | 23.01 | 23.01 | 22.41 | 22.64 | 81,869 | -0.60(-2.58%) |
Jul 08, 2020 | 22.87 | 23.25 | 22.87 | 23.23 | 90,360 | +1.01(+4.53%) |
Jul 07, 2020 | 21.88 | 22.47 | 21.88 | 22.23 | 88,617 | -1.43(-6.05%) |
Jul 06, 2020 | 22.94 | 23.67 | 22.94 | 23.66 | 154,214 | +1.91(+8.78%) |
Jul 02, 2020 | 21.69 | 21.99 | 21.64 | 21.75 | 85,867 | +1.02(+4.90%) |
Jul 01, 2020 | 20.82 | 20.94 | 20.73 | 20.74 | 61,456 | +0.02(+0.08%) |
Jun 30, 2020 | 20.73 | 20.86 | 20.55 | 20.72 | 68,658 | -0.09(-0.42%) |
Jun 29, 2020 | 20.78 | 20.94 | 20.67 | 20.81 | 27,175 | +0.06(+0.29%) |
Jun 26, 2020 | 20.85 | 20.99 | 20.72 | 20.74 | 41,032 | -0.07(-0.33%) |
Jun 25, 2020 | 20.48 | 20.87 | 20.48 | 20.81 | 45,824 | +0.21(+1.01%) |
Jun 24, 2020 | 21.13 | 21.24 | 20.61 | 20.61 | 76,222 | -0.56(-2.66%) |
Jun 23, 2020 | 21.91 | 21.91 | 21.17 | 21.17 | 59,812 | -1.02(-4.58%) |
Jun 22, 2020 | 21.92 | 22.19 | 21.85 | 22.18 | 52,086 | +0.67(+3.10%) |
Jun 19, 2020 | 22.25 | 22.45 | 21.46 | 21.52 | 128,397 | -0.41(-1.86%) |
Jun 18, 2020 | 21.65 | 22.04 | 21.65 | 21.92 | 144,215 | +0.50(+2.35%) |
Jun 17, 2020 | 21.55 | 21.62 | 21.39 | 21.42 | 62,142 | -0.11(-0.49%) |
Jun 16, 2020 | 21.40 | 21.83 | 21.39 | 21.53 | 90,159 | +0.25(+1.19%) |
Jun 15, 2020 | 20.92 | 21.46 | 20.85 | 21.27 | 66,821 | -0.03(-0.15%) |
Jun 12, 2020 | 21.39 | 21.39 | 21.03 | 21.31 | 34,184 | +0.46(+2.18%) |
Jun 11, 2020 | 21.23 | 21.46 | 20.85 | 20.85 | 69,850 | -1.01(-4.61%) |
Jun 10, 2020 | 22.08 | 22.33 | 21.74 | 21.86 | 71,707 | -0.43(-1.93%) |
Jun 09, 2020 | 21.97 | 22.31 | 21.97 | 22.29 | 58,070 | +0.33(+1.52%) |
Jun 08, 2020 | 21.76 | 22.04 | 21.71 | 21.96 | 70,011 | +0.35(+1.62%) |
Jun 05, 2020 | 21.14 | 21.75 | 21.14 | 21.61 | 69,475 | +0.72(+3.43%) |
Jun 04, 2020 | 20.84 | 20.99 | 20.84 | 20.89 | 39,033 | -0.06(-0.27%) |
Jun 03, 2020 | 20.59 | 21.06 | 20.59 | 20.95 | 61,400 | +0.46(+2.26%) |
Jun 02, 2020 | 20.39 | 20.57 | 20.26 | 20.49 | 63,184 | -0.02(-0.12%) |
Jun 01, 2020 | 20.25 | 20.51 | 20.13 | 20.51 | 48,646 | +0.32(+1.57%) |
May 29, 2020 | 20.14 | 20.27 | 19.88 | 20.19 | 52,137 | +0.15(+0.77%) |
May 28, 2020 | 20.14 | 20.27 | 19.86 | 20.04 | 81,557 | -0.27(-1.32%) |
May 27, 2020 | 20.44 | 20.48 | 20.13 | 20.31 | 64,998 | +0.08(+0.40%) |
May 26, 2020 | 20.15 | 20.40 | 20.14 | 20.23 | 51,221 | +0.09(+0.44%) |
May 22, 2020 | 20.33 | 20.33 | 20.00 | 20.14 | 80,050 | -0.88(-4.18%) |
May 21, 2020 | 21.49 | 21.49 | 20.86 | 21.01 | 66,160 | -0.94(-4.30%) |
May 20, 2020 | 21.75 | 21.96 | 21.65 | 21.96 | 47,094 | +0.53(+2.47%) |
May 19, 2020 | 21.54 | 21.66 | 21.43 | 21.43 | 41,209 | -0.30(-1.38%) |
May 18, 2020 | 21.62 | 21.84 | 21.58 | 21.73 | 69,644 | +0.94(+4.50%) |
May 15, 2020 | 20.74 | 21.14 | 20.63 | 20.79 | 43,407 | -0.39(-1.84%) |
May 14, 2020 | 20.92 | 21.22 | 20.71 | 21.18 | 37,625 | -0.28(-1.33%) |
May 13, 2020 | 21.49 | 21.71 | 21.28 | 21.47 | 47,718 | +0.16(+0.76%) |
May 12, 2020 | 21.57 | 21.63 | 21.27 | 21.31 | 53,030 | -0.26(-1.21%) |
May 11, 2020 | 21.49 | 21.65 | 21.41 | 21.57 | 48,796 | +0.08(+0.38%) |
May 08, 2020 | 21.22 | 21.56 | 21.22 | 21.49 | 43,529 | +0.70(+3.36%) |
May 07, 2020 | 20.92 | 21.13 | 20.70 | 20.79 | 48,999 | -0.07(-0.35%) |
May 06, 2020 | 20.98 | 21.01 | 20.78 | 20.86 | 51,092 | +0.47(+2.31%) |
May 05, 2020 | 20.45 | 20.68 | 20.31 | 20.39 | 80,643 | -0.21(-1.03%) |
May 04, 2020 | 20.73 | 20.73 | 20.31 | 20.60 | 83,700 | -0.38(-1.82%) |
May 01, 2020 | 21.26 | 21.56 | 20.86 | 20.98 | 86,199 | -0.64(-2.97%) |
Apr 30, 2020 | 22.32 | 22.33 | 21.62 | 21.62 | 62,651 | -0.80(-3.55%) |
Apr 29, 2020 | 22.18 | 22.68 | 22.14 | 22.42 | 51,455 | -0.72(-3.13%) |
Apr 28, 2020 | 23.18 | 23.55 | 23.14 | 23.14 | 64,629 | +0.02(+0.07%) |
Apr 27, 2020 | 22.73 | 23.20 | 22.69 | 23.13 | 59,779 | +0.31(+1.35%) |
Apr 24, 2020 | 23.01 | 23.01 | 22.60 | 22.82 | 72,918 | -0.46(-1.96%) |
Apr 23, 2020 | 23.16 | 23.53 | 23.15 | 23.27 | 62,519 | +0.52(+2.29%) |
Apr 22, 2020 | 22.51 | 22.91 | 22.45 | 22.75 | 96,327 | +1.10(+5.07%) |
Apr 21, 2020 | 21.70 | 22.05 | 21.66 | 21.66 | 110,253 | +0.04(+0.19%) |
Apr 20, 2020 | 21.29 | 22.01 | 21.29 | 21.62 | 74,806 | +0.02(+0.11%) |
Apr 17, 2020 | 21.51 | 21.63 | 21.40 | 21.59 | 35,414 | +0.89(+4.32%) |
Apr 16, 2020 | 20.75 | 20.83 | 20.49 | 20.70 | 60,937 | -0.20(-0.93%) |
Apr 15, 2020 | 21.18 | 21.18 | 20.75 | 20.89 | 62,860 | -0.39(-1.83%) |
Apr 14, 2020 | 21.14 | 21.36 | 21.05 | 21.28 | 62,111 | +0.70(+3.40%) |
Apr 13, 2020 | 20.47 | 20.59 | 20.14 | 20.58 | 67,986 | +0.15(+0.72%) |
Apr 09, 2020 | 20.78 | 20.93 | 20.39 | 20.44 | 99,602 | -0.10(-0.48%) |
Apr 08, 2020 | 19.89 | 20.53 | 19.89 | 20.53 | 184,934 | +0.54(+2.68%) |
Apr 07, 2020 | 20.64 | 20.70 | 19.88 | 20.00 | 103,472 | +0.35(+1.78%) |
Apr 06, 2020 | 19.96 | 20.05 | 19.54 | 19.65 | 132,648 | -0.07(-0.37%) |
Apr 03, 2020 | 20.21 | 20.21 | 19.55 | 19.72 | 84,231 | -0.97(-4.68%) |
Apr 02, 2020 | 20.22 | 21.02 | 20.22 | 20.69 | 104,039 | +0.98(+4.95%) |
Apr 01, 2020 | 19.83 | 20.08 | 19.66 | 19.71 | 73,366 | -0.19(-0.94%) |
Mar 31, 2020 | 19.70 | 20.45 | 19.70 | 19.90 | 100,664 | +0.66(+3.42%) |
Mar 30, 2020 | 19.04 | 19.43 | 18.81 | 19.24 | 97,251 | +0.22(+1.15%) |
Mar 27, 2020 | 18.98 | 19.29 | 18.88 | 19.02 | 40,209 | -0.51(-2.62%) |
Mar 26, 2020 | 19.52 | 20.05 | 19.31 | 19.53 | 147,882 | +0.05(+0.25%) |
Mar 25, 2020 | 19.09 | 19.84 | 19.04 | 19.48 | 69,681 | +0.63(+3.32%) |
Mar 24, 2020 | 18.46 | 18.88 | 18.37 | 18.86 | 88,482 | +1.21(+6.87%) |
Mar 23, 2020 | 17.87 | 17.87 | 17.28 | 17.65 | 80,380 | -0.75(-4.07%) |
Mar 20, 2020 | 18.95 | 19.21 | 18.40 | 18.40 | 70,582 | +0.22(+1.21%) |
Mar 19, 2020 | 17.97 | 18.53 | 17.64 | 18.18 | 83,393 | -0.11(-0.58%) |
Mar 18, 2020 | 18.53 | 18.66 | 17.75 | 18.28 | 92,689 | -1.07(-5.51%) |
Mar 17, 2020 | 19.37 | 19.66 | 18.80 | 19.35 | 116,596 | -0.17(-0.88%) |
Mar 16, 2020 | 21.14 | 21.14 | 19.52 | 19.52 | 100,367 | -1.74(-8.19%) |
Mar 13, 2020 | 21.35 | 21.37 | 20.18 | 21.26 | 97,266 | +0.48(+2.31%) |
Mar 12, 2020 | 20.91 | 21.16 | 20.38 | 20.78 | 122,963 | -0.94(-4.34%) |
Mar 11, 2020 | 22.04 | 22.04 | 21.51 | 21.72 | 116,001 | -1.04(-4.57%) |
Mar 10, 2020 | 21.96 | 22.80 | 21.77 | 22.76 | 206,736 | +1.29(+6.02%) |
Mar 09, 2020 | 20.57 | 21.55 | 20.54 | 21.47 | 191,368 | +0.85(+4.14%) |
Mar 06, 2020 | 20.99 | 21.07 | 20.56 | 20.62 | 110,915 | -0.06(-0.28%) |
Mar 05, 2020 | 21.14 | 21.14 | 20.62 | 20.67 | 71,186 | -0.74(-3.46%) |
Mar 04, 2020 | 21.39 | 21.45 | 21.32 | 21.41 | 38,230 | +0.21(+1.00%) |
Mar 03, 2020 | 21.33 | 21.49 | 20.97 | 21.20 | 89,676 | -0.24(-1.10%) |
Mar 02, 2020 | 20.90 | 21.44 | 20.90 | 21.44 | 87,530 | +0.75(+3.62%) |
Feb 28, 2020 | 20.57 | 20.69 | 20.25 | 20.69 | 95,667 | -0.07(-0.31%) |
Feb 27, 2020 | 20.75 | 20.85 | 20.60 | 20.75 | 73,189 | -0.04(-0.20%) |
Feb 26, 2020 | 20.99 | 21.10 | 20.69 | 20.79 | 73,831 | +0.18(+0.87%) |
Feb 25, 2020 | 21.18 | 21.18 | 20.62 | 20.62 | 69,315 | -0.63(-2.95%) |
Feb 24, 2020 | 21.16 | 21.46 | 21.03 | 21.24 | 69,699 | -0.73(-3.33%) |
Feb 21, 2020 | 21.99 | 22.15 | 21.83 | 21.97 | 28,774 | +0.03(+0.15%) |
Feb 20, 2020 | 21.79 | 21.98 | 21.77 | 21.94 | 47,787 | +0.20(+0.94%) |
Feb 19, 2020 | 21.84 | 21.87 | 21.59 | 21.74 | 67,125 | -0.14(-0.63%) |
Feb 18, 2020 | 21.75 | 21.91 | 21.74 | 21.88 | 46,989 | +0.12(+0.56%) |
Feb 14, 2020 | 21.90 | 21.94 | 21.68 | 21.75 | 35,783 | -0.20(-0.93%) |
Feb 13, 2020 | 21.97 | 22.00 | 21.90 | 21.96 | 35,417 | -0.18(-0.81%) |
Feb 12, 2020 | 21.83 | 22.14 | 21.83 | 22.14 | 91,153 | +0.50(+2.33%) |
Feb 11, 2020 | 21.58 | 21.73 | 21.57 | 21.63 | 32,640 | +0.30(+1.41%) |
Feb 10, 2020 | 21.35 | 21.44 | 21.29 | 21.33 | 36,892 | -0.03(-0.15%) |
Feb 07, 2020 | 21.42 | 21.46 | 21.27 | 21.36 | 38,734 | -0.29(-1.35%) |
Feb 06, 2020 | 21.67 | 21.79 | 21.51 | 21.66 | 67,460 | +0.15(+0.68%) |
Feb 05, 2020 | 21.40 | 21.52 | 21.25 | 21.51 | 76,555 | +0.12(+0.57%) |
Feb 04, 2020 | 21.36 | 21.59 | 21.33 | 21.39 | 64,398 | +0.54(+2.61%) |
Feb 03, 2020 | 20.77 | 20.94 | 20.61 | 20.84 | 118,035 | +0.12(+0.59%) |
Jan 31, 2020 | 20.84 | 20.84 | 20.53 | 20.72 | 68,246 | -0.44(-2.08%) |
Jan 30, 2020 | 21.07 | 21.19 | 20.87 | 21.16 | 71,427 | -0.35(-1.63%) |
Jan 29, 2020 | 21.71 | 21.77 | 21.46 | 21.51 | 54,660 | -0.28(-1.27%) |
Jan 28, 2020 | 21.79 | 21.96 | 21.70 | 21.79 | 53,015 | +0.04(+0.19%) |
Jan 27, 2020 | 21.94 | 22.12 | 21.69 | 21.75 | 66,474 | -0.81(-3.57%) |
Jan 24, 2020 | 22.66 | 22.72 | 22.49 | 22.55 | 34,184 | +0.08(+0.36%) |
Jan 23, 2020 | 22.62 | 22.62 | 22.21 | 22.47 | 58,621 | -0.57(-2.47%) |
Jan 22, 2020 | 23.22 | 23.24 | 22.93 | 23.04 | 52,328 | -0.15(-0.67%) |
Jan 21, 2020 | 23.62 | 23.62 | 23.19 | 23.19 | 90,035 | -1.20(-4.93%) |
Jan 17, 2020 | 24.35 | 24.42 | 24.19 | 24.40 | 43,284 | +0.33(+1.35%) |
Jan 16, 2020 | 24.15 | 24.16 | 23.96 | 24.07 | 46,799 | -0.11(-0.47%) |
Jan 15, 2020 | 24.12 | 24.19 | 24.03 | 24.19 | 32,678 | +0.03(+0.13%) |
Jan 14, 2020 | 24.58 | 24.58 | 24.13 | 24.15 | 67,419 | -0.50(-2.04%) |
Jan 13, 2020 | 24.29 | 24.66 | 24.15 | 24.66 | 62,900 | +0.37(+1.51%) |
Jan 10, 2020 | 24.50 | 24.51 | 24.28 | 24.29 | 39,349 | -0.15(-0.63%) |
Jan 09, 2020 | 24.37 | 24.45 | 24.10 | 24.45 | 74,869 | +0.05(+0.20%) |
Jan 08, 2020 | 24.41 | 24.54 | 24.19 | 24.40 | 65,788 | -0.16(-0.66%) |
Jan 07, 2020 | 24.77 | 24.97 | 24.54 | 24.56 | 80,600 | -1.02(-4.01%) |
Jan 06, 2020 | 25.31 | 25.62 | 25.31 | 25.58 | 54,896 | +0.20(+0.77%) |
Jan 03, 2020 | 25.59 | 25.71 | 25.32 | 25.39 | 65,663 | -0.19(-0.73%) |
Jan 02, 2020 | 25.02 | 25.61 | 25.02 | 25.58 | 86,853 | +0.73(+2.95%) |
Dec 31, 2019 | 24.04 | 24.84 | 24.04 | 24.84 | 306,308 | +1.11(+4.69%) |
Dec 30, 2019 | 24.11 | 24.11 | 23.71 | 23.73 | 71,268 | -0.23(-0.95%) |
Dec 27, 2019 | 24.06 | 24.26 | 23.86 | 23.96 | 86,322 | -0.30(-1.24%) |
Dec 26, 2019 | 24.07 | 24.28 | 24.02 | 24.26 | 79,522 | +0.29(+1.22%) |
Dec 24, 2019 | 23.79 | 23.99 | 23.75 | 23.97 | 62,097 | +0.14(+0.58%) |
Dec 23, 2019 | 23.53 | 23.87 | 23.49 | 23.83 | 66,579 | +0.32(+1.35%) |
Dec 20, 2019 | 23.54 | 23.69 | 23.42 | 23.51 | 51,522 | -0.12(-0.52%) |
Dec 19, 2019 | 23.83 | 23.83 | 23.55 | 23.63 | 40,741 | -0.15(-0.62%) |
Dec 18, 2019 | 23.74 | 23.85 | 23.68 | 23.78 | 46,170 | +0.15(+0.62%) |
Dec 17, 2019 | 23.58 | 23.83 | 23.58 | 23.63 | 55,706 | -0.02(-0.07%) |
Dec 16, 2019 | 23.68 | 23.77 | 23.54 | 23.65 | 42,584 | +0.13(+0.55%) |
Dec 13, 2019 | 23.49 | 23.67 | 23.38 | 23.52 | 28,897 | +0.04(+0.17%) |
Dec 12, 2019 | 22.97 | 23.68 | 22.97 | 23.48 | 69,474 | +0.41(+1.80%) |
Dec 11, 2019 | 22.66 | 23.13 | 22.66 | 23.06 | 35,379 | +0.28(+1.25%) |
Dec 10, 2019 | 22.81 | 22.84 | 22.65 | 22.78 | 46,846 | -0.32(-1.37%) |
Dec 09, 2019 | 22.90 | 23.22 | 22.90 | 23.10 | 27,732 | +0.11(+0.50%) |
Dec 06, 2019 | 22.74 | 23.17 | 22.74 | 22.98 | 30,741 | +0.28(+1.25%) |
Dec 05, 2019 | 22.69 | 22.84 | 22.62 | 22.70 | 41,073 | +0.03(+0.14%) |
Dec 04, 2019 | 22.45 | 22.73 | 22.41 | 22.66 | 51,360 | +0.25(+1.12%) |
Dec 03, 2019 | 22.18 | 22.53 | 22.16 | 22.41 | 53,079 | +0.24(+1.06%) |
Dec 02, 2019 | 22.11 | 22.23 | 22.00 | 22.18 | 42,477 | -0.02(-0.07%) |
Nov 29, 2019 | 22.43 | 22.51 | 22.08 | 22.19 | 27,298 | -0.49(-2.15%) |
Nov 27, 2019 | 22.94 | 22.94 | 22.58 | 22.68 | 52,875 | +0.28(+1.23%) |
Nov 26, 2019 | 22.49 | 22.49 | 22.20 | 22.40 | 55,290 | -0.11(-0.51%) |
Nov 25, 2019 | 22.47 | 22.62 | 22.41 | 22.52 | 39,891 | +0.44(+1.99%) |
Nov 22, 2019 | 22.16 | 22.27 | 22.04 | 22.08 | 25,085 | +0.01(+0.04%) |
Nov 21, 2019 | 22.00 | 22.16 | 21.96 | 22.07 | 23,851 | +0.02(+0.11%) |
Nov 20, 2019 | 22.24 | 22.24 | 21.97 | 22.05 | 34,879 | -0.34(-1.53%) |
Nov 19, 2019 | 22.33 | 22.47 | 22.22 | 22.39 | 49,370 | +0.52(+2.38%) |
Nov 18, 2019 | 21.68 | 21.96 | 21.68 | 21.87 | 46,080 | -0.04(-0.19%) |
Nov 15, 2019 | 21.76 | 21.98 | 21.71 | 21.91 | 67,877 | +0.24(+1.13%) |
Nov 14, 2019 | 21.94 | 21.94 | 21.66 | 21.66 | 84,711 | -0.68(-3.02%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.24 | 22.34 | 50,625 | -0.46(-2.03%) |
Nov 12, 2019 | 22.96 | 23.06 | 22.80 | 22.80 | 52,968 | -0.33(-1.44%) |
Nov 11, 2019 | 23.18 | 23.21 | 23.07 | 23.14 | 40,977 | -0.71(-2.97%) |
Nov 08, 2019 | 23.80 | 23.89 | 23.74 | 23.84 | 48,940 | +0.16(+0.69%) |
Nov 07, 2019 | 23.66 | 23.80 | 23.62 | 23.68 | 35,842 | +0.28(+1.18%) |
Nov 06, 2019 | 23.57 | 23.57 | 23.36 | 23.40 | 58,498 | -0.22(-0.93%) |
Nov 05, 2019 | 23.58 | 23.71 | 23.52 | 23.62 | 79,871 | +0.37(+1.57%) |
Nov 04, 2019 | 23.42 | 23.53 | 23.22 | 23.26 | 74,249 | +0.39(+1.71%) |
Nov 01, 2019 | 22.57 | 22.99 | 22.57 | 22.87 | 84,108 | +0.64(+2.89%) |
Oct 31, 2019 | 22.69 | 22.69 | 22.23 | 22.23 | 73,381 | -0.66(-2.88%) |
Oct 30, 2019 | 22.84 | 23.01 | 22.71 | 22.88 | 56,965 | -0.15(-0.64%) |
Oct 29, 2019 | 23.00 | 23.11 | 22.90 | 23.03 | 39,938 | -0.13(-0.56%) |
Oct 28, 2019 | 23.40 | 23.44 | 23.03 | 23.16 | 48,475 | -0.49(-2.06%) |
Oct 25, 2019 | 23.41 | 23.76 | 23.41 | 23.65 | 50,784 | +0.53(+2.29%) |
Oct 24, 2019 | 23.49 | 23.49 | 23.00 | 23.12 | 57,593 | -0.15(-0.63%) |
Oct 23, 2019 | 23.17 | 23.27 | 22.85 | 23.27 | 122,460 | +0.00(+0.00%) |
Oct 22, 2019 | 23.22 | 23.36 | 23.09 | 23.27 | 53,291 | -0.05(-0.21%) |
Oct 21, 2019 | 23.18 | 23.38 | 23.13 | 23.32 | 39,438 | +0.24(+1.06%) |
Oct 18, 2019 | 23.42 | 23.42 | 22.99 | 23.07 | 58,654 | -0.35(-1.49%) |
Oct 17, 2019 | 23.07 | 23.50 | 23.05 | 23.42 | 52,060 | +0.33(+1.41%) |
Oct 16, 2019 | 23.15 | 23.19 | 23.01 | 23.10 | 41,213 | -0.33(-1.39%) |
Oct 15, 2019 | 23.17 | 23.42 | 23.11 | 23.42 | 72,531 | -0.03(-0.14%) |
Oct 14, 2019 | 23.55 | 23.61 | 23.36 | 23.45 | 58,025 | -0.50(-2.10%) |
Oct 11, 2019 | 23.70 | 24.06 | 23.70 | 23.96 | 53,982 | +0.55(+2.36%) |
Oct 10, 2019 | 22.97 | 23.43 | 22.97 | 23.40 | 56,227 | +0.48(+2.09%) |
Oct 09, 2019 | 22.91 | 23.05 | 22.79 | 22.93 | 104,246 | +0.05(+0.21%) |
Oct 08, 2019 | 23.00 | 23.00 | 22.79 | 22.88 | 70,086 | -0.17(-0.74%) |
Oct 07, 2019 | 23.06 | 23.23 | 22.84 | 23.05 | 97,300 | -0.27(-1.15%) |
Oct 04, 2019 | 23.23 | 23.41 | 23.14 | 23.32 | 61,606 | -0.43(-1.82%) |
Oct 03, 2019 | 23.73 | 23.85 | 23.64 | 23.75 | 58,643 | +0.04(+0.17%) |
Oct 02, 2019 | 23.67 | 23.88 | 23.51 | 23.71 | 208,186 | +0.33(+1.43%) |