Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.72 | 17.09 | 16.70 | 17.08 | 45,263 | +0.26(+1.53%) |
Oct 29, 2020 | 16.35 | 16.88 | 16.19 | 16.82 | 40,962 | +0.37(+2.22%) |
Oct 28, 2020 | 16.38 | 16.72 | 16.38 | 16.45 | 27,328 | -0.33(-1.96%) |
Oct 27, 2020 | 17.31 | 17.31 | 16.78 | 16.78 | 89,758 | -0.57(-3.30%) |
Oct 26, 2020 | 17.57 | 17.57 | 17.24 | 17.36 | 13,078 | -0.39(-2.21%) |
Oct 23, 2020 | 17.74 | 17.92 | 17.51 | 17.75 | 13,842 | +0.19(+1.09%) |
Oct 22, 2020 | 16.86 | 17.58 | 16.86 | 17.56 | 11,658 | +0.69(+4.08%) |
Oct 21, 2020 | 16.97 | 16.99 | 16.87 | 16.87 | 5,866 | -0.04(-0.21%) |
Oct 20, 2020 | 16.69 | 17.13 | 16.69 | 16.91 | 20,517 | +0.38(+2.28%) |
Oct 19, 2020 | 16.79 | 16.86 | 16.53 | 16.53 | 15,536 | -0.15(-0.91%) |
Oct 16, 2020 | 16.70 | 16.80 | 16.49 | 16.68 | 10,986 | +0.04(+0.23%) |
Oct 15, 2020 | 16.16 | 16.66 | 16.16 | 16.64 | 25,099 | +0.33(+2.04%) |
Oct 14, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 9,225 | -0.25(-1.54%) |
Oct 13, 2020 | 16.98 | 16.98 | 16.50 | 16.56 | 16,443 | -0.47(-2.78%) |
Oct 12, 2020 | 16.87 | 17.08 | 16.87 | 17.04 | 11,698 | +0.16(+0.97%) |
Oct 09, 2020 | 17.12 | 17.12 | 16.78 | 16.88 | 8,349 | -0.15(-0.86%) |
Oct 08, 2020 | 16.88 | 17.03 | 16.80 | 17.02 | 16,438 | +0.20(+1.17%) |
Oct 07, 2020 | 16.55 | 16.92 | 16.55 | 16.83 | 11,657 | +0.49(+2.97%) |
Oct 06, 2020 | 16.48 | 16.96 | 16.30 | 16.34 | 22,969 | -0.04(-0.22%) |
Oct 05, 2020 | 16.10 | 16.38 | 16.10 | 16.38 | 42,832 | +0.59(+3.72%) |
Oct 02, 2020 | 15.10 | 15.82 | 15.10 | 15.79 | 63,611 | +0.37(+2.39%) |
Oct 01, 2020 | 15.53 | 15.53 | 15.29 | 15.42 | 12,829 | +0.02(+0.16%) |
Sep 30, 2020 | 15.28 | 15.54 | 15.26 | 15.39 | 67,234 | +0.21(+1.40%) |
Sep 29, 2020 | 15.32 | 15.32 | 15.00 | 15.18 | 35,583 | -0.15(-1.01%) |
Sep 28, 2020 | 15.14 | 15.46 | 15.14 | 15.34 | 44,299 | +0.48(+3.26%) |
Sep 25, 2020 | 14.55 | 14.86 | 14.55 | 14.85 | 21,203 | +0.22(+1.48%) |
Sep 24, 2020 | 14.79 | 14.90 | 14.49 | 14.64 | 26,043 | +0.02(+0.12%) |
Sep 23, 2020 | 15.21 | 15.21 | 14.62 | 14.62 | 18,907 | -0.32(-2.17%) |
Sep 22, 2020 | 15.38 | 15.44 | 14.91 | 14.94 | 25,078 | -0.42(-2.76%) |
Sep 21, 2020 | 15.69 | 15.79 | 15.22 | 15.37 | 42,876 | -0.61(-3.83%) |
Sep 18, 2020 | 16.00 | 16.11 | 15.91 | 15.98 | 11,200 | -0.08(-0.50%) |
Sep 17, 2020 | 15.88 | 16.11 | 15.88 | 16.06 | 9,903 | -0.10(-0.61%) |
Sep 16, 2020 | 15.96 | 16.41 | 15.93 | 16.16 | 17,595 | +0.20(+1.25%) |
Sep 15, 2020 | 16.15 | 16.17 | 15.95 | 15.96 | 9,943 | -0.36(-2.23%) |
Sep 14, 2020 | 16.15 | 16.48 | 16.15 | 16.32 | 32,800 | +0.36(+2.27%) |
Sep 11, 2020 | 15.78 | 15.99 | 15.75 | 15.96 | 14,417 | +0.12(+0.77%) |
Sep 10, 2020 | 16.23 | 16.37 | 15.84 | 15.84 | 57,569 | -0.29(-1.79%) |
Sep 09, 2020 | 16.26 | 16.26 | 15.97 | 16.13 | 37,240 | -0.05(-0.31%) |
Sep 08, 2020 | 16.55 | 16.55 | 16.09 | 16.18 | 21,750 | -0.59(-3.54%) |
Sep 04, 2020 | 16.83 | 16.84 | 16.44 | 16.77 | 26,061 | +0.38(+2.30%) |
Sep 03, 2020 | 16.52 | 16.95 | 16.37 | 16.39 | 21,353 | -0.06(-0.36%) |
Sep 02, 2020 | 16.26 | 16.48 | 16.16 | 16.45 | 10,222 | +0.25(+1.55%) |
Sep 01, 2020 | 16.16 | 16.39 | 16.05 | 16.20 | 14,606 | -0.06(-0.39%) |
Aug 31, 2020 | 16.52 | 16.52 | 16.25 | 16.27 | 57,601 | -0.26(-1.58%) |
Aug 28, 2020 | 16.69 | 16.69 | 16.46 | 16.53 | 22,180 | +0.01(+0.07%) |
Aug 27, 2020 | 16.14 | 16.56 | 16.14 | 16.52 | 18,686 | +0.36(+2.21%) |
Aug 26, 2020 | 16.45 | 16.45 | 16.16 | 16.16 | 27,886 | -0.31(-1.86%) |
Aug 25, 2020 | 16.68 | 16.68 | 16.33 | 16.47 | 12,429 | +0.07(+0.44%) |
Aug 24, 2020 | 16.01 | 16.39 | 15.87 | 16.39 | 29,292 | +0.59(+3.71%) |
Aug 21, 2020 | 15.90 | 15.99 | 15.73 | 15.81 | 45,691 | -0.12(-0.78%) |
Aug 20, 2020 | 16.05 | 16.10 | 15.89 | 15.93 | 26,069 | -0.31(-1.92%) |
Aug 19, 2020 | 16.36 | 16.47 | 16.24 | 16.24 | 22,844 | +0.04(+0.23%) |
Aug 18, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 10,832 | -0.40(-2.42%) |
Aug 17, 2020 | 16.86 | 16.86 | 16.59 | 16.61 | 29,073 | -0.32(-1.89%) |
Aug 14, 2020 | 16.72 | 17.05 | 16.72 | 16.93 | 18,076 | +0.10(+0.60%) |
Aug 13, 2020 | 17.02 | 17.02 | 16.77 | 16.83 | 123,417 | -0.28(-1.64%) |
Aug 12, 2020 | 17.56 | 17.56 | 16.83 | 17.11 | 30,857 | -0.07(-0.41%) |
Aug 11, 2020 | 17.15 | 17.54 | 17.13 | 17.18 | 55,336 | +0.40(+2.39%) |
Aug 10, 2020 | 16.74 | 16.98 | 16.72 | 16.78 | 13,458 | +0.23(+1.40%) |
Aug 07, 2020 | 15.92 | 16.55 | 15.92 | 16.54 | 24,730 | +0.53(+3.31%) |
Aug 06, 2020 | 16.06 | 16.17 | 15.97 | 16.01 | 16,283 | -0.14(-0.84%) |
Aug 05, 2020 | 15.92 | 16.15 | 15.92 | 16.15 | 18,076 | +0.34(+2.18%) |
Aug 04, 2020 | 15.92 | 15.92 | 15.75 | 15.81 | 12,451 | -0.11(-0.68%) |
Aug 03, 2020 | 16.01 | 16.07 | 15.91 | 15.92 | 33,865 | -0.04(-0.25%) |
Jul 31, 2020 | 16.04 | 16.04 | 15.73 | 15.95 | 34,046 | -0.08(-0.52%) |
Jul 30, 2020 | 16.00 | 16.05 | 15.69 | 16.04 | 20,567 | -0.34(-2.06%) |
Jul 29, 2020 | 15.78 | 16.40 | 15.77 | 16.38 | 26,767 | +0.57(+3.59%) |
Jul 28, 2020 | 15.95 | 15.95 | 15.78 | 15.81 | 28,026 | -0.09(-0.56%) |
Jul 27, 2020 | 16.11 | 16.11 | 15.84 | 15.90 | 35,234 | -0.35(-2.17%) |
Jul 24, 2020 | 16.41 | 16.45 | 16.24 | 16.25 | 37,817 | -0.06(-0.38%) |
Jul 23, 2020 | 16.05 | 16.38 | 16.05 | 16.31 | 25,073 | +0.28(+1.74%) |
Jul 22, 2020 | 16.01 | 16.10 | 15.90 | 16.03 | 30,722 | -0.13(-0.78%) |
Jul 21, 2020 | 15.76 | 16.16 | 15.70 | 16.16 | 25,184 | +0.69(+4.43%) |
Jul 20, 2020 | 15.58 | 15.59 | 15.45 | 15.47 | 30,118 | -0.22(-1.38%) |
Jul 17, 2020 | 16.03 | 16.12 | 15.69 | 15.69 | 27,059 | -0.38(-2.38%) |
Jul 16, 2020 | 15.79 | 16.31 | 15.78 | 16.07 | 58,330 | +0.01(+0.07%) |
Jul 15, 2020 | 15.76 | 16.11 | 15.68 | 16.06 | 409,368 | +0.70(+4.55%) |
Jul 14, 2020 | 15.49 | 15.61 | 15.21 | 15.36 | 108,095 | -0.26(-1.64%) |
Jul 13, 2020 | 15.62 | 15.84 | 15.28 | 15.62 | 61,504 | +0.20(+1.30%) |
Jul 10, 2020 | 14.72 | 15.43 | 14.72 | 15.42 | 56,226 | +0.72(+4.87%) |
Jul 09, 2020 | 15.18 | 15.18 | 14.65 | 14.70 | 78,534 | -0.52(-3.39%) |
Jul 08, 2020 | 15.13 | 15.33 | 14.97 | 15.22 | 35,402 | +0.08(+0.53%) |
Jul 07, 2020 | 15.37 | 15.38 | 15.09 | 15.14 | 35,533 | -0.52(-3.32%) |
Jul 06, 2020 | 15.90 | 16.04 | 15.52 | 15.66 | 42,117 | +0.21(+1.37%) |
Jul 02, 2020 | 16.03 | 16.07 | 15.41 | 15.44 | 56,226 | -0.05(-0.31%) |
Jul 01, 2020 | 16.01 | 16.01 | 15.46 | 15.49 | 38,886 | -0.51(-3.19%) |
Jun 30, 2020 | 15.59 | 16.11 | 15.53 | 16.00 | 73,037 | +0.39(+2.52%) |
Jun 29, 2020 | 15.55 | 15.83 | 15.46 | 15.61 | 31,478 | +0.31(+2.00%) |
Jun 26, 2020 | 16.03 | 16.03 | 15.29 | 15.30 | 41,144 | -1.03(-6.30%) |
Jun 25, 2020 | 15.70 | 16.36 | 15.70 | 16.33 | 144,839 | +0.51(+3.20%) |
Jun 24, 2020 | 16.37 | 16.47 | 15.82 | 15.82 | 118,421 | -0.82(-4.94%) |
Jun 23, 2020 | 16.91 | 16.99 | 16.65 | 16.65 | 34,895 | -0.04(-0.27%) |
Jun 22, 2020 | 16.65 | 16.84 | 16.65 | 16.69 | 24,609 | -0.11(-0.67%) |
Jun 19, 2020 | 17.02 | 17.02 | 16.46 | 16.81 | 13,801 | -0.10(-0.60%) |
Jun 18, 2020 | 16.71 | 17.16 | 16.71 | 16.91 | 29,529 | -0.03(-0.17%) |
Jun 17, 2020 | 17.39 | 17.39 | 16.91 | 16.94 | 34,224 | -0.44(-2.54%) |
Jun 16, 2020 | 17.79 | 17.79 | 17.21 | 17.38 | 47,858 | +0.43(+2.55%) |
Jun 15, 2020 | 16.07 | 17.01 | 15.98 | 16.95 | 44,996 | +0.23(+1.36%) |
Jun 12, 2020 | 16.80 | 16.80 | 16.20 | 16.72 | 28,948 | +0.62(+3.86%) |
Jun 11, 2020 | 16.65 | 16.86 | 16.06 | 16.10 | 65,742 | -1.63(-9.19%) |
Jun 10, 2020 | 18.74 | 18.74 | 17.70 | 17.73 | 38,766 | -1.09(-5.78%) |
Jun 09, 2020 | 18.81 | 19.05 | 18.49 | 18.81 | 142,448 | -0.45(-2.32%) |
Jun 08, 2020 | 19.19 | 19.34 | 18.89 | 19.26 | 71,919 | +0.60(+3.20%) |
Jun 05, 2020 | 19.31 | 19.42 | 18.61 | 18.66 | 54,980 | +0.82(+4.59%) |
Jun 04, 2020 | 17.20 | 17.84 | 17.09 | 17.84 | 175,704 | +0.66(+3.82%) |
Jun 03, 2020 | 16.81 | 17.32 | 16.81 | 17.19 | 92,077 | +0.83(+5.10%) |
Jun 02, 2020 | 16.49 | 16.63 | 16.25 | 16.35 | 26,049 | +0.06(+0.35%) |
Jun 01, 2020 | 16.14 | 16.43 | 16.14 | 16.29 | 33,825 | +0.26(+1.63%) |
May 29, 2020 | 16.15 | 16.26 | 15.91 | 16.03 | 46,116 | -0.33(-2.02%) |
May 28, 2020 | 17.14 | 17.14 | 16.35 | 16.36 | 57,131 | -0.56(-3.32%) |
May 27, 2020 | 16.71 | 16.93 | 16.29 | 16.92 | 159,132 | +1.03(+6.46%) |
May 26, 2020 | 15.37 | 16.11 | 15.37 | 15.90 | 50,942 | +1.17(+7.92%) |
May 22, 2020 | 14.78 | 14.91 | 14.62 | 14.73 | 37,925 | -0.15(-0.99%) |
May 21, 2020 | 14.82 | 15.07 | 14.82 | 14.88 | 46,025 | -0.05(-0.36%) |
May 20, 2020 | 14.80 | 14.97 | 14.80 | 14.93 | 64,620 | +0.48(+3.35%) |
May 19, 2020 | 14.80 | 14.96 | 14.45 | 14.45 | 78,825 | -0.57(-3.79%) |
May 18, 2020 | 14.49 | 15.10 | 14.49 | 15.02 | 59,534 | +1.13(+8.13%) |
May 15, 2020 | 13.95 | 14.05 | 13.80 | 13.89 | 60,029 | -0.17(-1.19%) |
May 14, 2020 | 13.31 | 14.13 | 13.08 | 14.05 | 52,995 | +0.47(+3.47%) |
May 13, 2020 | 14.22 | 14.22 | 13.46 | 13.58 | 43,247 | -0.70(-4.88%) |
May 12, 2020 | 15.00 | 15.09 | 14.27 | 14.28 | 50,238 | -0.64(-4.32%) |
May 11, 2020 | 15.18 | 15.18 | 14.83 | 14.93 | 42,249 | -0.50(-3.24%) |
May 08, 2020 | 15.36 | 15.48 | 15.26 | 15.43 | 30,744 | +0.51(+3.42%) |
May 07, 2020 | 14.93 | 15.36 | 14.91 | 14.91 | 28,562 | +0.17(+1.17%) |
May 06, 2020 | 15.16 | 15.18 | 14.66 | 14.74 | 58,155 | -0.27(-1.78%) |
May 05, 2020 | 15.48 | 15.65 | 15.00 | 15.01 | 53,749 | -0.19(-1.23%) |
May 04, 2020 | 14.96 | 15.23 | 14.94 | 15.20 | 25,799 | -0.11(-0.72%) |
May 01, 2020 | 15.57 | 15.58 | 15.18 | 15.31 | 150,579 | -0.75(-4.70%) |
Apr 30, 2020 | 16.33 | 16.33 | 15.94 | 16.06 | 64,815 | -0.56(-3.37%) |
Apr 29, 2020 | 16.41 | 16.82 | 16.23 | 16.62 | 79,739 | +0.81(+5.13%) |
Apr 28, 2020 | 16.08 | 16.35 | 15.75 | 15.81 | 86,512 | +0.29(+1.84%) |
Apr 27, 2020 | 14.88 | 15.62 | 14.79 | 15.53 | 183,558 | +0.90(+6.13%) |
Apr 24, 2020 | 14.52 | 14.76 | 14.24 | 14.63 | 113,102 | +0.32(+2.24%) |
Apr 23, 2020 | 14.20 | 14.62 | 14.20 | 14.31 | 139,799 | +0.16(+1.17%) |
Apr 22, 2020 | 14.41 | 14.43 | 14.08 | 14.14 | 69,567 | +0.05(+0.35%) |
Apr 21, 2020 | 14.12 | 14.40 | 13.93 | 14.09 | 178,550 | -0.55(-3.78%) |
Apr 20, 2020 | 14.28 | 14.91 | 14.20 | 14.65 | 108,901 | -0.06(-0.43%) |
Apr 17, 2020 | 14.16 | 14.79 | 14.13 | 14.71 | 132,402 | +1.27(+9.43%) |
Apr 16, 2020 | 14.13 | 14.13 | 13.31 | 13.44 | 94,660 | -0.59(-4.21%) |
Apr 15, 2020 | 14.29 | 14.29 | 13.99 | 14.03 | 109,615 | -0.96(-6.40%) |
Apr 14, 2020 | 15.74 | 15.74 | 14.78 | 14.99 | 56,519 | -0.38(-2.47%) |
Apr 13, 2020 | 16.16 | 16.16 | 15.22 | 15.37 | 104,908 | -0.71(-4.40%) |
Apr 09, 2020 | 15.58 | 16.26 | 15.50 | 16.08 | 266,150 | +1.17(+7.86%) |
Apr 08, 2020 | 14.47 | 14.99 | 14.28 | 14.91 | 196,857 | +0.72(+5.09%) |
Apr 07, 2020 | 14.78 | 14.97 | 14.11 | 14.19 | 155,446 | +0.38(+2.78%) |
Apr 06, 2020 | 13.37 | 13.89 | 13.31 | 13.81 | 183,821 | +1.18(+9.36%) |
Apr 03, 2020 | 13.13 | 13.22 | 12.48 | 12.62 | 134,085 | -0.56(-4.27%) |
Apr 02, 2020 | 12.81 | 13.50 | 12.81 | 13.19 | 90,570 | +0.27(+2.11%) |
Apr 01, 2020 | 13.15 | 13.23 | 12.77 | 12.91 | 128,517 | -1.02(-7.30%) |
Mar 31, 2020 | 14.33 | 14.53 | 13.74 | 13.93 | 126,375 | -0.54(-3.76%) |
Mar 30, 2020 | 14.54 | 14.54 | 14.05 | 14.47 | 217,109 | -0.03(-0.24%) |
Mar 27, 2020 | 14.30 | 14.97 | 14.26 | 14.51 | 119,049 | -0.55(-3.63%) |
Mar 26, 2020 | 13.99 | 15.17 | 13.99 | 15.06 | 199,680 | +1.33(+9.72%) |
Mar 25, 2020 | 13.66 | 14.27 | 13.04 | 13.72 | 139,110 | +0.26(+1.90%) |
Mar 24, 2020 | 12.90 | 13.51 | 12.82 | 13.47 | 90,244 | +1.46(+12.13%) |
Mar 23, 2020 | 13.02 | 13.07 | 11.82 | 12.01 | 193,367 | -1.11(-8.49%) |
Mar 20, 2020 | 13.94 | 13.94 | 13.05 | 13.13 | 44,660 | -0.64(-4.65%) |
Mar 19, 2020 | 12.90 | 13.95 | 12.31 | 13.76 | 94,027 | +0.68(+5.23%) |
Mar 18, 2020 | 13.43 | 13.71 | 12.39 | 13.08 | 70,974 | -1.34(-9.26%) |
Mar 17, 2020 | 14.07 | 14.51 | 13.25 | 14.42 | 203,557 | +0.74(+5.43%) |
Mar 16, 2020 | 13.43 | 14.57 | 13.43 | 13.67 | 113,220 | -2.19(-13.79%) |
Mar 13, 2020 | 15.30 | 15.86 | 14.67 | 15.86 | 54,723 | +1.66(+11.66%) |
Mar 12, 2020 | 14.36 | 15.46 | 13.81 | 14.20 | 199,875 | -1.58(-10.01%) |
Mar 11, 2020 | 16.25 | 16.49 | 15.55 | 15.78 | 84,552 | -1.13(-6.66%) |
Mar 10, 2020 | 16.57 | 16.93 | 15.80 | 16.91 | 126,999 | +1.16(+7.36%) |
Mar 09, 2020 | 16.64 | 17.07 | 15.59 | 15.75 | 213,334 | -2.77(-14.95%) |
Mar 06, 2020 | 18.48 | 19.02 | 18.19 | 18.52 | 123,467 | -0.92(-4.73%) |
Mar 05, 2020 | 19.86 | 19.86 | 19.22 | 19.44 | 99,095 | -1.12(-5.43%) |
Mar 04, 2020 | 20.37 | 20.57 | 19.86 | 20.56 | 80,804 | +0.42(+2.09%) |
Mar 03, 2020 | 21.00 | 21.25 | 19.94 | 20.13 | 75,991 | -0.92(-4.39%) |
Mar 02, 2020 | 20.16 | 21.06 | 19.83 | 21.06 | 51,226 | +0.99(+4.94%) |
Feb 28, 2020 | 20.24 | 20.32 | 19.65 | 20.07 | 90,452 | -0.64(-3.08%) |
Feb 27, 2020 | 21.13 | 21.55 | 20.70 | 20.70 | 228,808 | -0.97(-4.48%) |
Feb 26, 2020 | 22.15 | 22.24 | 21.68 | 21.68 | 229,472 | -0.41(-1.85%) |
Feb 25, 2020 | 23.04 | 23.04 | 21.93 | 22.08 | 58,837 | -0.90(-3.90%) |
Feb 24, 2020 | 23.00 | 23.13 | 22.87 | 22.98 | 25,203 | -0.77(-3.26%) |
Feb 21, 2020 | 23.93 | 23.93 | 23.64 | 23.76 | 12,550 | -0.34(-1.40%) |
Feb 20, 2020 | 23.83 | 24.13 | 23.83 | 24.09 | 28,688 | +0.18(+0.76%) |
Feb 19, 2020 | 23.83 | 23.96 | 23.78 | 23.91 | 17,663 | +0.22(+0.95%) |
Feb 18, 2020 | 23.95 | 23.95 | 23.53 | 23.69 | 9,575 | -0.37(-1.54%) |
Feb 14, 2020 | 24.17 | 24.17 | 23.97 | 24.06 | 29,397 | -0.12(-0.48%) |
Feb 13, 2020 | 23.96 | 24.17 | 23.96 | 24.17 | 28,216 | +0.08(+0.33%) |
Feb 12, 2020 | 24.24 | 24.34 | 24.05 | 24.09 | 22,455 | +0.06(+0.27%) |
Feb 11, 2020 | 24.01 | 24.16 | 24.01 | 24.03 | 16,550 | +0.16(+0.69%) |
Feb 10, 2020 | 23.82 | 23.87 | 23.72 | 23.87 | 44,265 | -0.02(-0.09%) |
Feb 07, 2020 | 23.85 | 23.95 | 23.78 | 23.89 | 53,140 | -0.11(-0.44%) |
Feb 06, 2020 | 24.34 | 24.34 | 23.99 | 23.99 | 33,993 | -0.19(-0.78%) |
Feb 05, 2020 | 23.99 | 24.22 | 23.99 | 24.18 | 34,306 | +0.48(+2.03%) |
Feb 04, 2020 | 23.68 | 23.79 | 23.68 | 23.70 | 51,297 | +0.38(+1.63%) |
Feb 03, 2020 | 23.28 | 23.47 | 23.28 | 23.32 | 59,111 | +0.21(+0.92%) |
Jan 31, 2020 | 23.40 | 23.40 | 23.04 | 23.11 | 402,740 | -0.47(-1.98%) |
Jan 30, 2020 | 23.13 | 23.58 | 23.07 | 23.58 | 37,203 | +0.26(+1.10%) |
Jan 29, 2020 | 23.61 | 23.68 | 23.30 | 23.32 | 312,887 | -0.27(-1.13%) |
Jan 28, 2020 | 23.41 | 23.70 | 23.38 | 23.59 | 82,303 | +0.28(+1.18%) |
Jan 27, 2020 | 23.32 | 23.42 | 23.13 | 23.31 | 22,690 | -0.35(-1.48%) |
Jan 24, 2020 | 24.18 | 24.18 | 23.53 | 23.66 | 21,143 | -0.49(-2.04%) |
Jan 23, 2020 | 24.09 | 24.20 | 23.87 | 24.15 | 55,435 | -0.01(-0.06%) |
Jan 22, 2020 | 24.20 | 24.22 | 24.10 | 24.17 | 36,064 | -0.02(-0.06%) |
Jan 21, 2020 | 24.25 | 24.40 | 24.17 | 24.18 | 31,058 | -0.25(-1.01%) |
Jan 17, 2020 | 24.45 | 24.47 | 24.35 | 24.43 | 107,073 | +0.11(+0.44%) |
Jan 16, 2020 | 24.18 | 24.34 | 24.18 | 24.32 | 66,631 | +0.24(+0.99%) |
Jan 15, 2020 | 24.33 | 24.33 | 23.98 | 24.08 | 58,250 | -0.45(-1.84%) |
Jan 14, 2020 | 24.53 | 24.71 | 24.51 | 24.53 | 16,478 | +0.09(+0.36%) |
Jan 13, 2020 | 24.43 | 24.45 | 24.29 | 24.45 | 26,629 | +0.07(+0.29%) |
Jan 10, 2020 | 24.63 | 24.63 | 24.34 | 24.37 | 55,402 | -0.24(-0.98%) |
Jan 09, 2020 | 24.75 | 24.75 | 24.54 | 24.61 | 39,279 | +0.09(+0.36%) |
Jan 08, 2020 | 24.35 | 24.64 | 24.35 | 24.53 | 129,178 | +0.16(+0.67%) |
Jan 07, 2020 | 24.52 | 24.53 | 24.30 | 24.36 | 74,643 | -0.19(-0.77%) |
Jan 06, 2020 | 24.49 | 24.57 | 24.41 | 24.55 | 119,052 | -0.21(-0.83%) |
Jan 03, 2020 | 24.76 | 24.86 | 24.61 | 24.76 | 17,864 | -0.30(-1.19%) |
Jan 02, 2020 | 25.01 | 25.06 | 24.84 | 25.06 | 50,155 | +0.13(+0.53%) |
Dec 31, 2019 | 24.86 | 24.98 | 24.84 | 24.92 | 16,620 | +0.04(+0.18%) |
Dec 30, 2019 | 25.06 | 25.06 | 24.86 | 24.88 | 32,112 | -0.06(-0.25%) |
Dec 27, 2019 | 25.06 | 25.07 | 24.90 | 24.94 | 22,387 | -0.09(-0.35%) |
Dec 26, 2019 | 24.91 | 25.08 | 24.91 | 25.03 | 9,356 | +0.11(+0.46%) |
Dec 24, 2019 | 24.91 | 24.91 | 24.84 | 24.91 | 6,331 | +0.05(+0.21%) |
Dec 23, 2019 | 24.98 | 24.98 | 24.84 | 24.86 | 12,569 | -0.06(-0.25%) |
Dec 20, 2019 | 25.00 | 25.10 | 24.86 | 24.92 | 34,937 | +0.02(+0.10%) |
Dec 19, 2019 | 24.99 | 24.99 | 24.87 | 24.90 | 13,980 | -0.07(-0.28%) |
Dec 18, 2019 | 25.12 | 25.12 | 24.97 | 24.97 | 13,009 | -0.09(-0.37%) |
Dec 17, 2019 | 24.91 | 25.11 | 24.85 | 25.06 | 37,096 | +0.20(+0.82%) |
Dec 16, 2019 | 24.97 | 25.02 | 24.85 | 24.86 | 18,519 | +0.12(+0.47%) |
Dec 13, 2019 | 24.95 | 24.99 | 24.66 | 24.74 | 29,284 | -0.24(-0.95%) |
Dec 12, 2019 | 24.28 | 25.00 | 24.28 | 24.98 | 50,980 | +0.75(+3.11%) |
Dec 11, 2019 | 24.41 | 24.44 | 24.23 | 24.23 | 254,255 | -0.12(-0.49%) |
Dec 10, 2019 | 24.20 | 24.42 | 24.19 | 24.35 | 62,159 | +0.01(+0.02%) |
Dec 09, 2019 | 24.29 | 24.43 | 24.29 | 24.34 | 33,824 | +0.02(+0.06%) |
Dec 06, 2019 | 24.25 | 24.40 | 24.25 | 24.33 | 53,791 | +0.35(+1.46%) |
Dec 05, 2019 | 23.95 | 24.02 | 23.91 | 23.97 | 22,185 | +0.11(+0.45%) |
Dec 04, 2019 | 23.69 | 23.95 | 23.69 | 23.87 | 16,543 | +0.27(+1.15%) |
Dec 03, 2019 | 23.62 | 23.62 | 23.39 | 23.60 | 19,112 | -0.33(-1.39%) |
Dec 02, 2019 | 24.26 | 24.26 | 23.93 | 23.93 | 24,416 | -0.13(-0.55%) |
Nov 29, 2019 | 24.14 | 24.23 | 24.06 | 24.06 | 13,105 | -0.10(-0.43%) |
Nov 27, 2019 | 24.09 | 24.21 | 24.09 | 24.17 | 24,616 | +0.14(+0.56%) |
Nov 26, 2019 | 24.16 | 24.16 | 23.97 | 24.03 | 21,221 | -0.13(-0.54%) |
Nov 25, 2019 | 24.10 | 24.24 | 24.09 | 24.16 | 32,455 | +0.14(+0.58%) |
Nov 22, 2019 | 23.85 | 24.02 | 23.85 | 24.02 | 175,391 | +0.21(+0.87%) |
Nov 21, 2019 | 23.91 | 23.91 | 23.75 | 23.81 | 19,435 | -0.01(-0.04%) |
Nov 20, 2019 | 23.81 | 23.91 | 23.67 | 23.82 | 38,076 | -0.13(-0.55%) |
Nov 19, 2019 | 23.99 | 24.03 | 23.89 | 23.96 | 38,855 | +0.04(+0.17%) |
Nov 18, 2019 | 23.87 | 23.96 | 23.82 | 23.91 | 10,076 | +0.03(+0.11%) |
Nov 15, 2019 | 23.94 | 23.95 | 23.87 | 23.89 | 42,622 | +0.07(+0.31%) |
Nov 14, 2019 | 23.75 | 23.82 | 23.71 | 23.81 | 24,471 | -0.03(-0.11%) |
Nov 13, 2019 | 23.88 | 23.97 | 23.78 | 23.84 | 29,581 | -0.24(-1.00%) |
Nov 12, 2019 | 24.11 | 24.21 | 24.02 | 24.08 | 18,960 | -0.02(-0.09%) |
Nov 11, 2019 | 24.13 | 24.19 | 24.08 | 24.10 | 10,189 | -0.12(-0.48%) |
Nov 08, 2019 | 24.16 | 24.27 | 24.07 | 24.22 | 43,192 | +0.02(+0.08%) |
Nov 07, 2019 | 24.28 | 24.42 | 24.17 | 24.20 | 72,177 | +0.18(+0.73%) |
Nov 06, 2019 | 24.06 | 24.10 | 23.92 | 24.02 | 29,612 | -0.10(-0.40%) |
Nov 05, 2019 | 23.94 | 24.20 | 23.94 | 24.12 | 79,898 | +0.28(+1.15%) |
Nov 04, 2019 | 23.64 | 23.87 | 23.64 | 23.85 | 35,267 | +0.50(+2.13%) |