Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.67 | 21.97 | 21.58 | 21.76 | 570,488 | +0.05(+0.24%) |
Sep 29, 2020 | 21.87 | 21.94 | 21.66 | 21.70 | 682,347 | -0.11(-0.53%) |
Sep 28, 2020 | 21.20 | 21.93 | 21.20 | 21.82 | 617,453 | +0.93(+4.43%) |
Sep 25, 2020 | 20.71 | 21.13 | 20.71 | 20.89 | 1,243,239 | +0.11(+0.51%) |
Sep 24, 2020 | 21.30 | 21.30 | 20.71 | 20.79 | 994,510 | -0.44(-2.08%) |
Sep 23, 2020 | 21.67 | 21.91 | 21.13 | 21.23 | 963,286 | -0.44(-2.03%) |
Sep 22, 2020 | 21.74 | 21.87 | 21.17 | 21.67 | 1,241,545 | +0.04(+0.16%) |
Sep 21, 2020 | 21.26 | 21.75 | 21.20 | 21.63 | 1,222,910 | -0.18(-0.81%) |
Sep 18, 2020 | 22.05 | 22.14 | 21.68 | 21.81 | 1,867,353 | -0.14(-0.64%) |
Sep 17, 2020 | 22.31 | 22.31 | 21.85 | 21.95 | 1,168,829 | -0.80(-3.53%) |
Sep 16, 2020 | 22.92 | 23.12 | 22.62 | 22.75 | 1,249,970 | -0.01(-0.04%) |
Sep 15, 2020 | 22.67 | 22.96 | 22.49 | 22.76 | 911,491 | +0.25(+1.10%) |
Sep 14, 2020 | 22.36 | 22.78 | 22.09 | 22.51 | 1,172,282 | +0.32(+1.43%) |
Sep 11, 2020 | 22.52 | 22.85 | 22.16 | 22.20 | 1,458,345 | -0.10(-0.44%) |
Sep 10, 2020 | 22.75 | 23.16 | 22.25 | 22.29 | 1,211,981 | -0.29(-1.29%) |
Sep 09, 2020 | 22.19 | 22.63 | 21.82 | 22.59 | 1,098,334 | +0.56(+2.56%) |
Sep 08, 2020 | 22.20 | 22.35 | 21.34 | 22.02 | 2,145,758 | -0.75(-3.29%) |
Sep 04, 2020 | 22.94 | 23.31 | 22.07 | 22.77 | 925,172 | -0.05(-0.23%) |
Sep 03, 2020 | 23.59 | 23.66 | 22.54 | 22.82 | 1,222,124 | -0.88(-3.72%) |
Sep 02, 2020 | 23.41 | 23.86 | 23.11 | 23.71 | 1,035,158 | +0.24(+1.01%) |
Sep 01, 2020 | 22.76 | 24.13 | 22.59 | 23.47 | 1,489,995 | +0.71(+3.10%) |
Aug 31, 2020 | 23.10 | 23.18 | 22.72 | 22.76 | 1,213,481 | -0.23(-1.00%) |
Aug 28, 2020 | 23.42 | 23.50 | 22.48 | 22.99 | 1,495,991 | -0.48(-2.07%) |
Aug 27, 2020 | 23.78 | 23.83 | 23.33 | 23.48 | 1,028,367 | -0.28(-1.19%) |
Aug 26, 2020 | 23.39 | 24.01 | 22.52 | 23.76 | 1,003,651 | +0.49(+2.12%) |
Aug 25, 2020 | 23.64 | 23.67 | 23.22 | 23.26 | 1,323,313 | -0.21(-0.90%) |
Aug 24, 2020 | 23.47 | 23.56 | 23.11 | 23.48 | 1,025,563 | +0.02(+0.08%) |
Aug 21, 2020 | 23.29 | 23.50 | 23.18 | 23.46 | 716,982 | +0.19(+0.80%) |
Aug 20, 2020 | 23.81 | 23.81 | 23.25 | 23.27 | 969,741 | -0.70(-2.91%) |
Aug 19, 2020 | 24.10 | 24.27 | 23.95 | 23.97 | 1,092,272 | -0.16(-0.66%) |
Aug 18, 2020 | 24.19 | 24.80 | 23.99 | 24.13 | 1,386,738 | -0.02(-0.07%) |
Aug 17, 2020 | 24.01 | 24.20 | 23.86 | 24.15 | 867,936 | +0.21(+0.88%) |
Aug 14, 2020 | 23.74 | 24.03 | 23.68 | 23.93 | 820,850 | +0.12(+0.52%) |
Aug 13, 2020 | 24.09 | 24.31 | 23.71 | 23.81 | 770,894 | -0.26(-1.06%) |
Aug 12, 2020 | 24.03 | 24.32 | 23.88 | 24.07 | 842,026 | +0.29(+1.22%) |
Aug 11, 2020 | 23.95 | 24.25 | 23.72 | 23.78 | 1,908,588 | -0.22(-0.92%) |
Aug 10, 2020 | 24.19 | 24.23 | 23.72 | 24.00 | 984,424 | -0.02(-0.07%) |
Aug 07, 2020 | 23.95 | 24.20 | 23.69 | 24.01 | 1,689,616 | -0.19(-0.79%) |
Aug 06, 2020 | 24.52 | 24.75 | 24.17 | 24.21 | 1,025,407 | -0.46(-1.88%) |
Aug 05, 2020 | 24.29 | 24.70 | 24.10 | 24.67 | 1,436,421 | +0.30(+1.22%) |
Aug 04, 2020 | 24.39 | 24.69 | 23.93 | 24.37 | 3,988,617 | -0.40(-1.62%) |
Aug 03, 2020 | 24.90 | 25.23 | 24.35 | 24.77 | 2,681,224 | -0.10(-0.42%) |
Jul 31, 2020 | 25.55 | 25.59 | 24.52 | 24.88 | 859,627 | -0.72(-2.80%) |
Jul 30, 2020 | 25.68 | 25.87 | 25.27 | 25.60 | 1,225,614 | -0.28(-1.08%) |
Jul 29, 2020 | 25.44 | 26.02 | 25.32 | 25.88 | 1,311,716 | +0.63(+2.49%) |
Jul 28, 2020 | 25.39 | 25.56 | 25.17 | 25.25 | 632,172 | -0.23(-0.89%) |
Jul 27, 2020 | 25.06 | 25.62 | 24.95 | 25.47 | 730,869 | +0.38(+1.53%) |
Jul 24, 2020 | 25.18 | 25.30 | 24.92 | 25.09 | 519,415 | -0.27(-1.07%) |
Jul 23, 2020 | 25.55 | 25.88 | 25.19 | 25.36 | 695,726 | -0.33(-1.29%) |
Jul 22, 2020 | 25.82 | 26.06 | 25.64 | 25.69 | 603,674 | -0.16(-0.61%) |
Jul 21, 2020 | 25.46 | 26.06 | 25.25 | 25.85 | 1,467,290 | +0.46(+1.82%) |
Jul 20, 2020 | 25.21 | 25.66 | 25.21 | 25.39 | 857,979 | +0.00(+0.00%) |
Jul 17, 2020 | 25.23 | 25.53 | 25.08 | 25.39 | 496,528 | +0.17(+0.66%) |
Jul 16, 2020 | 25.25 | 25.37 | 25.02 | 25.22 | 467,881 | -0.23(-0.89%) |
Jul 15, 2020 | 25.27 | 25.58 | 25.03 | 25.45 | 1,549,928 | +0.54(+2.18%) |
Jul 14, 2020 | 23.84 | 24.96 | 23.79 | 24.91 | 1,382,012 | +0.93(+3.86%) |
Jul 13, 2020 | 25.17 | 25.17 | 23.93 | 23.98 | 1,447,689 | -0.71(-2.87%) |
Jul 10, 2020 | 24.62 | 24.70 | 24.29 | 24.69 | 1,026,700 | +0.07(+0.28%) |
Jul 09, 2020 | 24.89 | 24.99 | 24.05 | 24.62 | 1,464,951 | -0.29(-1.16%) |
Jul 08, 2020 | 23.63 | 24.97 | 23.50 | 24.91 | 2,376,806 | +1.25(+5.28%) |
Jul 07, 2020 | 24.23 | 24.36 | 23.59 | 23.66 | 1,321,547 | -0.93(-3.77%) |
Jul 06, 2020 | 24.96 | 25.00 | 24.42 | 24.58 | 1,009,661 | +0.14(+0.57%) |
Jul 02, 2020 | 24.80 | 24.91 | 24.30 | 24.44 | 1,661,351 | +0.07(+0.29%) |
Jul 01, 2020 | 24.50 | 24.80 | 23.85 | 24.37 | 1,814,284 | -0.01(-0.04%) |
Jun 30, 2020 | 23.91 | 24.52 | 23.74 | 24.38 | 2,410,016 | +0.53(+2.24%) |
Jun 29, 2020 | 23.39 | 24.03 | 23.13 | 23.85 | 1,648,981 | +0.72(+3.10%) |
Jun 26, 2020 | 24.69 | 24.88 | 22.96 | 23.13 | 10,428,818 | -1.68(-6.76%) |
Jun 25, 2020 | 24.67 | 25.42 | 24.56 | 24.81 | 2,168,145 | +0.00(+0.00%) |
Jun 24, 2020 | 25.27 | 25.71 | 24.54 | 24.81 | 2,190,766 | -0.83(-3.24%) |
Jun 23, 2020 | 25.92 | 26.22 | 25.44 | 25.64 | 5,316,970 | +0.23(+0.89%) |
Jun 22, 2020 | 25.90 | 26.22 | 24.80 | 25.41 | 6,644,730 | -0.67(-2.58%) |
Jun 19, 2020 | 27.71 | 27.71 | 25.84 | 26.08 | 13,211,507 | -0.95(-3.52%) |
Jun 18, 2020 | 26.57 | 27.23 | 26.19 | 27.04 | 5,673,550 | +0.12(+0.45%) |
Jun 17, 2020 | 27.06 | 27.46 | 26.63 | 26.92 | 7,260,709 | +0.21(+0.79%) |
Jun 16, 2020 | 27.33 | 27.84 | 26.29 | 26.71 | 3,733,221 | -0.18(-0.68%) |
Jun 15, 2020 | 24.72 | 27.18 | 24.56 | 26.89 | 6,442,248 | +1.21(+4.73%) |
Jun 12, 2020 | 25.34 | 25.74 | 24.82 | 25.67 | 1,815,379 | +1.17(+4.78%) |
Jun 11, 2020 | 24.82 | 25.10 | 24.39 | 24.50 | 2,696,426 | -1.68(-6.41%) |
Jun 10, 2020 | 26.19 | 26.45 | 25.83 | 26.18 | 2,482,366 | +0.01(+0.03%) |
Jun 09, 2020 | 25.96 | 26.55 | 25.60 | 26.17 | 2,499,954 | -0.65(-2.41%) |
Jun 08, 2020 | 26.44 | 26.96 | 25.95 | 26.82 | 3,549,754 | +0.90(+3.47%) |
Jun 05, 2020 | 26.77 | 27.50 | 25.75 | 25.92 | 4,275,021 | -0.08(-0.30%) |
Jun 04, 2020 | 26.10 | 26.72 | 25.85 | 26.00 | 2,956,728 | -0.28(-1.06%) |
Jun 03, 2020 | 25.44 | 26.37 | 25.20 | 26.28 | 3,448,581 | +1.02(+4.05%) |
Jun 02, 2020 | 24.93 | 25.48 | 24.72 | 25.25 | 2,460,072 | +0.68(+2.77%) |
Jun 01, 2020 | 24.17 | 25.04 | 24.05 | 24.57 | 2,370,021 | +0.40(+1.66%) |
May 29, 2020 | 24.64 | 25.18 | 23.71 | 24.17 | 10,187,020 | -0.27(-1.11%) |
May 28, 2020 | 24.86 | 25.11 | 24.03 | 24.44 | 2,365,350 | -0.10(-0.43%) |
May 27, 2020 | 24.82 | 25.34 | 24.11 | 24.55 | 3,921,051 | +0.21(+0.86%) |
May 26, 2020 | 23.84 | 25.28 | 23.73 | 24.34 | 5,767,424 | +0.90(+3.84%) |
May 22, 2020 | 22.84 | 23.53 | 22.64 | 23.44 | 1,892,507 | +0.28(+1.21%) |
May 21, 2020 | 22.81 | 23.24 | 22.73 | 23.16 | 1,892,631 | +0.50(+2.20%) |
May 20, 2020 | 22.23 | 22.85 | 22.13 | 22.66 | 1,586,410 | +0.85(+3.89%) |
May 19, 2020 | 21.93 | 22.69 | 21.45 | 21.81 | 1,589,085 | -0.07(-0.32%) |
May 18, 2020 | 21.10 | 22.17 | 21.08 | 21.88 | 2,521,280 | +1.36(+6.64%) |
May 15, 2020 | 20.47 | 20.68 | 20.06 | 20.52 | 1,341,737 | -0.22(-1.05%) |
May 14, 2020 | 20.02 | 20.82 | 19.54 | 20.74 | 2,150,867 | +0.20(+0.98%) |
May 13, 2020 | 21.30 | 21.93 | 20.22 | 20.54 | 3,258,528 | -0.74(-3.49%) |
May 12, 2020 | 21.51 | 21.96 | 21.19 | 21.28 | 2,426,753 | -0.20(-0.94%) |
May 11, 2020 | 21.13 | 21.70 | 20.96 | 21.48 | 2,286,718 | +0.24(+1.15%) |
May 08, 2020 | 21.18 | 21.32 | 20.84 | 21.23 | 1,576,358 | +0.56(+2.72%) |
May 07, 2020 | 20.38 | 20.87 | 20.15 | 20.67 | 2,368,723 | +0.73(+3.64%) |
May 06, 2020 | 20.33 | 20.77 | 19.93 | 19.95 | 3,077,765 | -0.11(-0.56%) |
May 05, 2020 | 19.20 | 20.33 | 19.17 | 20.06 | 5,483,695 | +1.05(+5.50%) |
May 04, 2020 | 18.76 | 19.02 | 18.47 | 19.01 | 2,010,626 | -0.17(-0.90%) |
May 01, 2020 | 19.93 | 20.04 | 18.68 | 19.18 | 2,251,643 | -1.09(-5.38%) |
Apr 30, 2020 | 20.33 | 21.49 | 19.55 | 20.27 | 3,683,436 | -2.18(-9.71%) |
Apr 29, 2020 | 21.77 | 22.80 | 21.77 | 22.45 | 1,966,114 | +0.99(+4.64%) |
Apr 28, 2020 | 21.62 | 22.25 | 21.22 | 21.46 | 1,720,489 | +0.32(+1.51%) |
Apr 27, 2020 | 19.87 | 21.23 | 19.74 | 21.14 | 1,131,519 | +1.61(+8.24%) |
Apr 24, 2020 | 19.23 | 19.60 | 19.04 | 19.53 | 1,206,981 | +0.33(+1.71%) |
Apr 23, 2020 | 18.86 | 19.50 | 18.83 | 19.20 | 1,151,788 | +0.44(+2.35%) |
Apr 22, 2020 | 18.32 | 18.89 | 18.23 | 18.76 | 1,472,064 | +0.60(+3.29%) |
Apr 21, 2020 | 18.50 | 18.62 | 17.99 | 18.16 | 2,652,997 | -0.75(-3.98%) |
Apr 20, 2020 | 19.63 | 19.63 | 18.89 | 18.92 | 2,115,146 | -0.93(-4.71%) |
Apr 17, 2020 | 20.24 | 20.49 | 19.63 | 19.85 | 1,665,379 | +0.23(+1.19%) |
Apr 16, 2020 | 19.63 | 19.88 | 19.03 | 19.62 | 1,271,413 | +0.00(+0.00%) |
Apr 15, 2020 | 20.79 | 20.79 | 19.48 | 19.62 | 1,872,160 | -1.15(-5.54%) |
Apr 14, 2020 | 20.33 | 20.77 | 20.01 | 20.77 | 1,543,810 | +1.04(+5.26%) |
Apr 13, 2020 | 20.39 | 20.66 | 18.60 | 19.73 | 2,424,167 | -1.08(-5.20%) |
Apr 09, 2020 | 19.89 | 21.57 | 19.89 | 20.81 | 3,141,156 | +0.94(+4.75%) |
Apr 08, 2020 | 19.63 | 20.00 | 18.99 | 19.87 | 2,193,474 | +0.65(+3.38%) |
Apr 07, 2020 | 19.85 | 20.40 | 18.91 | 19.22 | 2,521,174 | +0.35(+1.83%) |
Apr 06, 2020 | 18.01 | 19.06 | 18.00 | 18.87 | 1,522,641 | +1.67(+9.70%) |
Apr 03, 2020 | 17.27 | 17.69 | 16.30 | 17.20 | 2,173,722 | -0.26(-1.49%) |
Apr 02, 2020 | 16.87 | 17.82 | 16.80 | 17.46 | 1,355,818 | +0.42(+2.44%) |
Apr 01, 2020 | 18.13 | 18.13 | 16.87 | 17.05 | 2,580,767 | -1.68(-8.96%) |
Mar 31, 2020 | 19.49 | 19.72 | 18.54 | 18.73 | 2,261,868 | -0.75(-3.84%) |
Mar 30, 2020 | 19.56 | 20.02 | 18.64 | 19.47 | 1,757,718 | -0.19(-0.99%) |
Mar 27, 2020 | 19.45 | 20.15 | 18.70 | 19.67 | 2,726,574 | -0.86(-4.17%) |
Mar 26, 2020 | 19.47 | 21.28 | 19.33 | 20.53 | 2,700,139 | +1.12(+5.75%) |
Mar 25, 2020 | 17.69 | 20.27 | 17.41 | 19.41 | 4,598,441 | +2.08(+12.03%) |
Mar 24, 2020 | 16.76 | 17.70 | 16.56 | 17.33 | 2,437,617 | +1.57(+9.99%) |
Mar 23, 2020 | 16.01 | 16.41 | 15.01 | 15.75 | 5,521,075 | -1.02(-6.09%) |
Mar 20, 2020 | 17.85 | 19.14 | 16.17 | 16.77 | 4,990,935 | -0.51(-2.95%) |
Mar 19, 2020 | 14.86 | 17.54 | 14.42 | 17.28 | 6,409,919 | +2.51(+16.98%) |
Mar 18, 2020 | 15.05 | 15.06 | 13.16 | 14.77 | 7,031,035 | -1.08(-6.82%) |
Mar 17, 2020 | 16.49 | 17.08 | 15.22 | 15.85 | 3,254,057 | -0.25(-1.56%) |
Mar 16, 2020 | 17.26 | 17.65 | 14.27 | 16.11 | 6,737,124 | -4.33(-21.20%) |
Mar 13, 2020 | 18.93 | 20.54 | 18.17 | 20.44 | 3,929,278 | +2.48(+13.82%) |
Mar 12, 2020 | 17.53 | 18.67 | 16.36 | 17.96 | 5,339,413 | -1.38(-7.11%) |
Mar 11, 2020 | 19.73 | 20.12 | 18.86 | 19.33 | 3,526,938 | -0.99(-4.85%) |
Mar 10, 2020 | 20.85 | 21.43 | 19.00 | 20.32 | 3,529,155 | +0.22(+1.12%) |
Mar 09, 2020 | 20.76 | 21.82 | 19.50 | 20.09 | 5,478,289 | -2.72(-11.91%) |
Mar 06, 2020 | 24.22 | 24.53 | 22.21 | 22.81 | 3,554,697 | -1.95(-7.86%) |
Mar 05, 2020 | 24.37 | 25.20 | 24.25 | 24.76 | 3,904,970 | -0.31(-1.24%) |
Mar 04, 2020 | 25.79 | 25.99 | 24.81 | 25.07 | 2,341,797 | -0.22(-0.86%) |
Mar 03, 2020 | 26.38 | 26.85 | 24.50 | 25.28 | 5,259,763 | -1.12(-4.26%) |
Mar 02, 2020 | 24.76 | 26.44 | 24.72 | 26.41 | 2,834,592 | +1.79(+7.27%) |
Feb 28, 2020 | 23.98 | 24.95 | 23.30 | 24.62 | 5,056,487 | -0.35(-1.42%) |
Feb 27, 2020 | 24.93 | 25.49 | 24.29 | 24.97 | 3,059,361 | -0.82(-3.19%) |
Feb 26, 2020 | 25.43 | 26.06 | 25.33 | 25.79 | 3,106,685 | +0.47(+1.84%) |
Feb 25, 2020 | 26.88 | 27.04 | 25.29 | 25.33 | 4,808,804 | -1.41(-5.27%) |
Feb 24, 2020 | 25.95 | 26.94 | 25.55 | 26.74 | 3,276,694 | -0.31(-1.15%) |
Feb 21, 2020 | 26.92 | 27.19 | 26.52 | 27.05 | 1,990,246 | -0.08(-0.29%) |
Feb 20, 2020 | 27.56 | 27.70 | 26.69 | 27.13 | 2,396,879 | -0.34(-1.23%) |
Feb 19, 2020 | 27.75 | 28.09 | 27.26 | 27.46 | 3,175,309 | -0.22(-0.78%) |
Feb 18, 2020 | 27.77 | 28.09 | 27.20 | 27.68 | 4,150,429 | -0.11(-0.40%) |
Feb 14, 2020 | 28.15 | 28.34 | 27.49 | 27.79 | 2,172,681 | -0.48(-1.71%) |
Feb 13, 2020 | 28.85 | 28.93 | 28.17 | 28.28 | 2,820,304 | -0.64(-2.23%) |
Feb 12, 2020 | 28.83 | 29.06 | 28.67 | 28.92 | 956,575 | +0.08(+0.27%) |
Feb 11, 2020 | 28.47 | 29.07 | 28.47 | 28.84 | 1,514,006 | +0.16(+0.57%) |
Feb 10, 2020 | 28.21 | 28.81 | 28.21 | 28.68 | 2,211,327 | +0.46(+1.64%) |
Feb 07, 2020 | 27.76 | 28.47 | 27.69 | 28.22 | 2,707,351 | +0.36(+1.29%) |
Feb 06, 2020 | 27.86 | 28.00 | 27.13 | 27.86 | 4,082,274 | -0.18(-0.64%) |
Feb 05, 2020 | 28.20 | 28.76 | 27.36 | 28.04 | 5,518,571 | -0.72(-2.51%) |
Feb 04, 2020 | 27.93 | 28.91 | 27.93 | 28.76 | 4,035,174 | +1.12(+4.04%) |
Feb 03, 2020 | 28.02 | 28.34 | 27.53 | 27.64 | 2,251,935 | -0.24(-0.86%) |
Jan 31, 2020 | 28.00 | 28.08 | 27.31 | 27.88 | 1,910,756 | -0.15(-0.52%) |
Jan 30, 2020 | 28.55 | 29.03 | 27.66 | 28.03 | 6,531,201 | -0.88(-3.06%) |
Jan 29, 2020 | 28.77 | 29.07 | 28.58 | 28.91 | 2,094,408 | +0.45(+1.57%) |
Jan 28, 2020 | 27.82 | 28.74 | 27.82 | 28.46 | 1,756,812 | +0.21(+0.76%) |
Jan 27, 2020 | 28.24 | 28.43 | 27.79 | 28.25 | 2,131,282 | -0.70(-2.40%) |
Jan 24, 2020 | 29.88 | 30.03 | 28.72 | 28.95 | 2,242,535 | -0.63(-2.12%) |
Jan 23, 2020 | 29.54 | 29.64 | 29.19 | 29.57 | 1,503,173 | +0.15(+0.50%) |
Jan 22, 2020 | 29.01 | 29.51 | 28.76 | 29.43 | 4,401,949 | +0.75(+2.60%) |
Jan 21, 2020 | 28.52 | 29.14 | 28.42 | 28.68 | 1,901,908 | +0.11(+0.39%) |
Jan 17, 2020 | 28.54 | 28.59 | 28.30 | 28.57 | 1,802,532 | +0.29(+1.03%) |
Jan 16, 2020 | 27.56 | 28.32 | 27.56 | 28.28 | 2,122,940 | +0.81(+2.94%) |
Jan 15, 2020 | 26.98 | 27.68 | 26.95 | 27.47 | 2,439,658 | +0.49(+1.81%) |
Jan 14, 2020 | 27.25 | 27.55 | 26.93 | 26.98 | 2,370,014 | -0.18(-0.66%) |
Jan 13, 2020 | 27.08 | 27.30 | 26.97 | 27.16 | 4,317,010 | +0.09(+0.32%) |
Jan 10, 2020 | 27.37 | 27.37 | 26.99 | 27.07 | 4,319,181 | -0.20(-0.72%) |
Jan 09, 2020 | 27.21 | 27.46 | 26.94 | 27.27 | 2,647,212 | +0.25(+0.92%) |
Jan 08, 2020 | 27.03 | 27.06 | 26.83 | 27.02 | 1,594,824 | +0.11(+0.41%) |
Jan 07, 2020 | 26.87 | 27.12 | 26.85 | 26.91 | 1,665,657 | -0.09(-0.32%) |
Jan 06, 2020 | 26.92 | 27.12 | 26.40 | 27.00 | 3,450,743 | +0.00(+0.00%) |
Jan 03, 2020 | 27.47 | 27.47 | 26.27 | 27.00 | 3,419,721 | -0.49(-1.78%) |
Jan 02, 2020 | 27.68 | 27.86 | 26.89 | 27.49 | 13,135,736 | -0.05(-0.19%) |
Dec 31, 2019 | 27.31 | 27.90 | 27.25 | 27.54 | 1,587,365 | +0.28(+1.04%) |
Dec 30, 2019 | 26.80 | 27.53 | 26.72 | 27.25 | 1,492,177 | +0.45(+1.70%) |
Dec 27, 2019 | 26.82 | 27.00 | 26.63 | 26.80 | 718,543 | -0.03(-0.10%) |
Dec 26, 2019 | 26.74 | 26.83 | 26.34 | 26.83 | 951,841 | +0.09(+0.32%) |
Dec 24, 2019 | 26.61 | 26.86 | 26.48 | 26.74 | 299,276 | +0.11(+0.42%) |
Dec 23, 2019 | 26.86 | 26.92 | 26.40 | 26.63 | 1,545,442 | -0.17(-0.64%) |
Dec 20, 2019 | 27.09 | 27.09 | 26.65 | 26.80 | 999,879 | -0.05(-0.19%) |
Dec 19, 2019 | 26.25 | 27.13 | 26.18 | 26.85 | 2,500,282 | +0.39(+1.46%) |
Dec 18, 2019 | 26.26 | 26.68 | 26.26 | 26.46 | 1,045,977 | +0.21(+0.82%) |
Dec 17, 2019 | 26.14 | 26.66 | 26.05 | 26.25 | 1,399,091 | +0.21(+0.82%) |
Dec 16, 2019 | 25.67 | 26.11 | 25.54 | 26.04 | 1,216,475 | +0.55(+2.16%) |
Dec 13, 2019 | 25.49 | 25.74 | 24.96 | 25.49 | 1,347,967 | -0.12(-0.47%) |
Dec 12, 2019 | 25.75 | 25.89 | 25.49 | 25.61 | 1,466,294 | -0.30(-1.16%) |
Dec 11, 2019 | 25.22 | 25.98 | 25.22 | 25.91 | 1,251,784 | +0.64(+2.55%) |
Dec 10, 2019 | 25.07 | 25.64 | 25.01 | 25.26 | 798,341 | +0.22(+0.89%) |
Dec 09, 2019 | 25.31 | 25.57 | 25.03 | 25.04 | 829,107 | -0.27(-1.09%) |
Dec 06, 2019 | 25.35 | 25.60 | 25.21 | 25.31 | 1,013,160 | +0.03(+0.10%) |
Dec 05, 2019 | 25.12 | 25.52 | 25.09 | 25.29 | 967,785 | +0.20(+0.79%) |
Dec 04, 2019 | 24.71 | 25.32 | 24.71 | 25.09 | 1,007,080 | +0.53(+2.17%) |
Dec 03, 2019 | 24.93 | 25.18 | 24.44 | 24.56 | 1,593,361 | -0.88(-3.44%) |
Dec 02, 2019 | 25.48 | 25.59 | 25.29 | 25.43 | 921,647 | -0.15(-0.57%) |
Nov 29, 2019 | 25.58 | 25.78 | 25.50 | 25.58 | 492,658 | -0.07(-0.27%) |
Nov 27, 2019 | 25.32 | 25.69 | 25.06 | 25.65 | 819,195 | +0.28(+1.12%) |
Nov 26, 2019 | 24.75 | 26.01 | 24.75 | 25.37 | 2,162,803 | +0.56(+2.25%) |
Nov 25, 2019 | 24.89 | 24.99 | 24.62 | 24.81 | 1,199,579 | +0.27(+1.08%) |
Nov 22, 2019 | 24.69 | 24.69 | 24.46 | 24.54 | 523,646 | +0.03(+0.11%) |
Nov 21, 2019 | 24.43 | 24.86 | 24.41 | 24.52 | 905,651 | +0.00(+0.00%) |
Nov 20, 2019 | 24.24 | 24.76 | 24.24 | 24.52 | 1,083,610 | +0.17(+0.71%) |
Nov 19, 2019 | 24.40 | 24.45 | 24.18 | 24.34 | 849,881 | +0.06(+0.25%) |
Nov 18, 2019 | 24.38 | 24.49 | 24.24 | 24.28 | 981,655 | -0.09(-0.39%) |
Nov 15, 2019 | 24.21 | 24.45 | 24.10 | 24.38 | 395,734 | +0.21(+0.89%) |
Nov 14, 2019 | 23.96 | 24.17 | 23.95 | 24.16 | 1,047,271 | +0.21(+0.90%) |
Nov 13, 2019 | 23.93 | 24.04 | 23.68 | 23.95 | 1,279,403 | -0.03(-0.14%) |
Nov 12, 2019 | 23.73 | 24.01 | 23.52 | 23.98 | 1,096,006 | +0.35(+1.49%) |
Nov 11, 2019 | 23.35 | 23.71 | 23.27 | 23.63 | 499,334 | +0.12(+0.51%) |
Nov 08, 2019 | 23.32 | 23.71 | 23.25 | 23.51 | 805,099 | -0.09(-0.40%) |
Nov 07, 2019 | 23.88 | 24.00 | 23.36 | 23.61 | 980,772 | -0.03(-0.15%) |
Nov 06, 2019 | 23.86 | 24.04 | 23.49 | 23.64 | 1,812,340 | -0.38(-1.57%) |
Nov 05, 2019 | 24.16 | 24.21 | 23.65 | 24.02 | 990,744 | +0.00(+0.00%) |
Nov 04, 2019 | 24.10 | 24.15 | 23.82 | 24.02 | 1,137,325 | -0.01(-0.04%) |
Nov 01, 2019 | 23.61 | 24.07 | 23.39 | 24.03 | 1,378,256 | +0.61(+2.60%) |
Oct 31, 2019 | 24.00 | 24.00 | 23.33 | 23.42 | 835,764 | -0.21(-0.87%) |
Oct 30, 2019 | 23.54 | 23.87 | 23.43 | 23.62 | 872,438 | +0.02(+0.07%) |
Oct 29, 2019 | 23.47 | 23.92 | 23.47 | 23.61 | 974,029 | +0.00(+0.00%) |
Oct 28, 2019 | 23.61 | 23.98 | 23.01 | 23.61 | 1,878,919 | +0.15(+0.62%) |
Oct 25, 2019 | 23.13 | 23.69 | 22.99 | 23.46 | 1,098,318 | +0.19(+0.81%) |
Oct 24, 2019 | 23.57 | 23.61 | 22.73 | 23.27 | 1,181,459 | -0.27(-1.17%) |
Oct 23, 2019 | 23.15 | 23.91 | 23.13 | 23.55 | 961,044 | +0.30(+1.29%) |
Oct 22, 2019 | 23.68 | 23.84 | 23.19 | 23.25 | 627,473 | -0.38(-1.60%) |
Oct 21, 2019 | 23.25 | 23.72 | 23.20 | 23.62 | 1,155,117 | +0.46(+2.00%) |
Oct 18, 2019 | 23.18 | 23.43 | 23.06 | 23.16 | 962,368 | -0.13(-0.55%) |
Oct 17, 2019 | 22.86 | 23.31 | 22.86 | 23.29 | 698,282 | +0.45(+1.95%) |
Oct 16, 2019 | 22.70 | 22.94 | 22.58 | 22.84 | 497,711 | +0.12(+0.53%) |
Oct 15, 2019 | 22.28 | 22.76 | 22.19 | 22.72 | 749,705 | +0.57(+2.56%) |
Oct 14, 2019 | 22.10 | 22.32 | 21.91 | 22.16 | 1,535,448 | +0.03(+0.16%) |
Oct 11, 2019 | 22.10 | 22.58 | 21.93 | 22.12 | 638,278 | +0.14(+0.63%) |
Oct 10, 2019 | 21.59 | 22.16 | 21.59 | 21.98 | 531,434 | +0.25(+1.15%) |
Oct 09, 2019 | 21.53 | 21.95 | 21.49 | 21.73 | 495,947 | +0.33(+1.56%) |
Oct 08, 2019 | 21.32 | 21.65 | 21.07 | 21.40 | 1,156,322 | -0.01(-0.04%) |
Oct 07, 2019 | 21.19 | 21.51 | 20.99 | 21.41 | 929,900 | +0.12(+0.56%) |
Oct 04, 2019 | 21.33 | 21.60 | 21.19 | 21.29 | 1,400,507 | +0.01(+0.04%) |
Oct 03, 2019 | 21.00 | 21.33 | 20.52 | 21.28 | 942,478 | +0.39(+1.89%) |
Oct 02, 2019 | 21.04 | 21.25 | 20.13 | 20.89 | 2,052,100 | -0.54(-2.52%) |