Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.70 | 25.70 | 25.39 | 25.44 | 10,399 | -0.70(-2.68%) |
Nov 27, 2020 | 25.98 | 26.14 | 25.98 | 26.14 | 11,606 | +0.19(+0.73%) |
Nov 25, 2020 | 25.90 | 25.96 | 25.82 | 25.95 | 16,671 | -0.29(-1.12%) |
Nov 24, 2020 | 26.17 | 26.24 | 26.11 | 26.24 | 24,941 | +0.38(+1.47%) |
Nov 23, 2020 | 26.11 | 26.11 | 25.86 | 25.86 | 13,320 | -0.11(-0.44%) |
Nov 20, 2020 | 25.98 | 26.04 | 25.88 | 25.98 | 12,345 | +0.21(+0.81%) |
Nov 19, 2020 | 25.66 | 25.82 | 25.56 | 25.77 | 37,771 | +0.15(+0.59%) |
Nov 18, 2020 | 25.90 | 25.90 | 25.59 | 25.62 | 23,238 | -0.21(-0.81%) |
Nov 17, 2020 | 25.74 | 25.84 | 25.66 | 25.83 | 30,857 | -0.09(-0.33%) |
Nov 16, 2020 | 25.84 | 26.00 | 25.83 | 25.91 | 29,644 | +0.05(+0.20%) |
Nov 13, 2020 | 25.80 | 25.86 | 25.67 | 25.86 | 12,661 | +0.39(+1.53%) |
Nov 12, 2020 | 25.69 | 25.86 | 25.47 | 25.47 | 12,509 | +0.03(+0.11%) |
Nov 11, 2020 | 25.24 | 25.47 | 25.24 | 25.44 | 8,485 | +0.06(+0.23%) |
Nov 10, 2020 | 25.59 | 25.59 | 25.29 | 25.38 | 35,428 | -0.60(-2.30%) |
Nov 09, 2020 | 26.73 | 26.73 | 25.95 | 25.98 | 38,809 | +0.07(+0.29%) |
Nov 06, 2020 | 25.80 | 25.97 | 25.73 | 25.90 | 71,433 | +0.09(+0.34%) |
Nov 05, 2020 | 25.93 | 25.95 | 25.66 | 25.82 | 24,395 | +0.40(+1.57%) |
Nov 04, 2020 | 24.90 | 25.45 | 24.90 | 25.42 | 57,231 | +1.06(+4.36%) |
Nov 03, 2020 | 24.31 | 24.45 | 24.23 | 24.36 | 7,726 | -0.01(-0.04%) |
Nov 02, 2020 | 24.45 | 24.45 | 24.25 | 24.37 | 8,684 | +0.30(+1.23%) |
Oct 30, 2020 | 24.19 | 24.21 | 23.96 | 24.07 | 10,234 | -0.40(-1.63%) |
Oct 29, 2020 | 24.23 | 24.52 | 24.23 | 24.47 | 8,229 | +0.31(+1.30%) |
Oct 28, 2020 | 24.19 | 24.24 | 24.14 | 24.16 | 7,627 | -0.50(-2.04%) |
Oct 27, 2020 | 24.49 | 24.70 | 24.49 | 24.66 | 4,409 | +0.27(+1.09%) |
Oct 26, 2020 | 24.31 | 24.43 | 24.20 | 24.39 | 15,455 | -0.15(-0.62%) |
Oct 23, 2020 | 24.42 | 24.60 | 24.40 | 24.55 | 11,079 | +0.08(+0.34%) |
Oct 22, 2020 | 24.42 | 24.53 | 24.42 | 24.46 | 24,762 | -0.12(-0.47%) |
Oct 21, 2020 | 24.55 | 24.71 | 24.55 | 24.58 | 8,496 | +0.06(+0.24%) |
Oct 20, 2020 | 24.39 | 24.65 | 24.39 | 24.52 | 10,900 | +0.27(+1.10%) |
Oct 19, 2020 | 24.41 | 24.56 | 24.22 | 24.25 | 20,155 | -0.11(-0.44%) |
Oct 16, 2020 | 24.44 | 24.45 | 24.36 | 24.36 | 33,026 | +0.03(+0.13%) |
Oct 15, 2020 | 24.31 | 24.36 | 24.17 | 24.33 | 13,445 | -0.24(-0.96%) |
Oct 14, 2020 | 24.69 | 24.72 | 24.56 | 24.57 | 25,920 | -0.03(-0.12%) |
Oct 13, 2020 | 24.65 | 24.65 | 24.47 | 24.60 | 20,116 | -0.15(-0.60%) |
Oct 12, 2020 | 24.64 | 24.75 | 24.61 | 24.75 | 13,962 | +0.30(+1.24%) |
Oct 09, 2020 | 24.32 | 24.53 | 24.32 | 24.44 | 10,657 | +0.17(+0.70%) |
Oct 08, 2020 | 24.24 | 24.33 | 24.19 | 24.27 | 7,037 | +0.14(+0.59%) |
Oct 07, 2020 | 24.18 | 24.23 | 24.11 | 24.13 | 15,314 | +0.21(+0.87%) |
Oct 06, 2020 | 23.97 | 24.18 | 23.92 | 23.92 | 18,224 | +0.06(+0.24%) |
Oct 05, 2020 | 23.84 | 23.90 | 23.79 | 23.86 | 5,539 | +0.21(+0.88%) |
Oct 02, 2020 | 23.75 | 23.89 | 23.65 | 23.66 | 27,434 | -0.35(-1.46%) |
Oct 01, 2020 | 24.01 | 24.02 | 23.85 | 24.01 | 25,810 | +0.26(+1.08%) |
Sep 30, 2020 | 23.50 | 23.82 | 23.50 | 23.75 | 19,290 | +0.46(+1.99%) |
Sep 29, 2020 | 23.31 | 23.35 | 23.27 | 23.29 | 11,400 | -0.11(-0.49%) |
Sep 28, 2020 | 23.41 | 23.45 | 23.31 | 23.40 | 10,633 | +0.10(+0.45%) |
Sep 25, 2020 | 23.01 | 23.30 | 23.01 | 23.30 | 17,199 | +0.09(+0.37%) |
Sep 24, 2020 | 23.12 | 23.36 | 23.06 | 23.21 | 30,908 | -0.14(-0.61%) |
Sep 23, 2020 | 23.64 | 23.64 | 23.35 | 23.35 | 10,322 | -0.28(-1.20%) |
Sep 22, 2020 | 23.58 | 23.69 | 23.46 | 23.64 | 13,903 | -0.04(-0.16%) |
Sep 21, 2020 | 23.40 | 23.67 | 23.36 | 23.67 | 15,566 | -0.24(-0.99%) |
Sep 18, 2020 | 23.97 | 23.98 | 23.83 | 23.91 | 15,299 | -0.11(-0.47%) |
Sep 17, 2020 | 24.02 | 24.10 | 23.92 | 24.02 | 24,709 | -0.12(-0.51%) |
Sep 16, 2020 | 24.26 | 24.28 | 24.11 | 24.15 | 132,352 | +0.04(+0.16%) |
Sep 15, 2020 | 24.22 | 24.22 | 24.08 | 24.11 | 83,188 | +0.13(+0.55%) |
Sep 14, 2020 | 23.86 | 24.03 | 23.86 | 23.98 | 10,604 | +0.31(+1.32%) |
Sep 11, 2020 | 23.82 | 23.84 | 23.57 | 23.66 | 14,455 | +0.23(+0.97%) |
Sep 10, 2020 | 23.87 | 23.90 | 23.42 | 23.44 | 34,597 | -0.41(-1.71%) |
Sep 09, 2020 | 23.83 | 23.91 | 23.70 | 23.84 | 25,064 | +0.27(+1.17%) |
Sep 08, 2020 | 23.52 | 23.73 | 23.43 | 23.57 | 14,316 | -0.57(-2.36%) |
Sep 04, 2020 | 24.05 | 24.16 | 23.66 | 24.14 | 22,263 | -0.02(-0.08%) |
Sep 03, 2020 | 24.39 | 24.39 | 23.94 | 24.16 | 47,420 | -0.50(-2.04%) |
Sep 02, 2020 | 24.76 | 24.83 | 24.53 | 24.66 | 16,775 | +0.04(+0.15%) |
Sep 01, 2020 | 24.42 | 24.62 | 24.42 | 24.62 | 35,586 | +0.45(+1.88%) |
Aug 31, 2020 | 24.32 | 24.32 | 24.12 | 24.17 | 23,582 | -0.47(-1.92%) |
Aug 28, 2020 | 24.49 | 24.69 | 24.49 | 24.64 | 90,426 | +0.17(+0.68%) |
Aug 27, 2020 | 24.58 | 24.59 | 24.42 | 24.48 | 21,909 | -0.02(-0.10%) |
Aug 26, 2020 | 24.48 | 24.56 | 24.41 | 24.50 | 20,742 | -0.02(-0.08%) |
Aug 25, 2020 | 24.25 | 24.54 | 24.26 | 24.52 | 46,408 | +0.27(+1.13%) |
Aug 24, 2020 | 24.37 | 24.38 | 24.21 | 24.24 | 32,354 | +0.31(+1.31%) |
Aug 21, 2020 | 23.73 | 24.00 | 23.73 | 23.93 | 48,326 | +0.22(+0.92%) |
Aug 20, 2020 | 23.42 | 23.72 | 23.42 | 23.71 | 68,352 | +0.04(+0.16%) |
Aug 19, 2020 | 23.92 | 23.92 | 23.62 | 23.67 | 77,860 | -0.28(-1.19%) |
Aug 18, 2020 | 23.85 | 24.07 | 23.82 | 23.96 | 59,293 | +0.29(+1.24%) |
Aug 17, 2020 | 23.48 | 23.66 | 23.48 | 23.66 | 23,251 | +0.30(+1.30%) |
Aug 14, 2020 | 23.40 | 23.42 | 23.34 | 23.36 | 17,515 | -0.10(-0.44%) |
Aug 13, 2020 | 23.52 | 23.63 | 23.41 | 23.47 | 24,076 | -0.04(-0.16%) |
Aug 12, 2020 | 23.38 | 23.53 | 23.38 | 23.50 | 36,126 | +0.30(+1.31%) |
Aug 11, 2020 | 23.35 | 23.45 | 23.19 | 23.20 | 35,424 | -0.02(-0.08%) |
Aug 10, 2020 | 23.31 | 23.34 | 23.12 | 23.22 | 30,177 | -0.09(-0.37%) |
Aug 07, 2020 | 23.35 | 23.46 | 23.17 | 23.30 | 31,338 | -0.45(-1.88%) |
Aug 06, 2020 | 23.61 | 23.78 | 23.57 | 23.75 | 20,577 | +0.07(+0.28%) |
Aug 05, 2020 | 23.65 | 23.77 | 23.65 | 23.68 | 36,842 | +0.22(+0.93%) |
Aug 04, 2020 | 23.36 | 23.48 | 23.36 | 23.47 | 32,543 | +0.29(+1.25%) |
Aug 03, 2020 | 23.11 | 23.27 | 23.11 | 23.18 | 18,201 | +0.13(+0.55%) |
Jul 31, 2020 | 23.03 | 23.05 | 22.86 | 23.05 | 17,515 | -0.06(-0.25%) |
Jul 30, 2020 | 23.07 | 23.11 | 22.92 | 23.11 | 14,362 | -0.12(-0.53%) |
Jul 29, 2020 | 23.16 | 23.25 | 23.13 | 23.23 | 22,492 | +0.23(+0.99%) |
Jul 28, 2020 | 23.09 | 23.12 | 22.95 | 23.00 | 9,576 | -0.04(-0.16%) |
Jul 27, 2020 | 22.87 | 23.05 | 22.87 | 23.04 | 55,545 | +0.12(+0.54%) |
Jul 24, 2020 | 22.61 | 22.92 | 22.61 | 22.92 | 49,697 | -0.02(-0.10%) |
Jul 23, 2020 | 23.18 | 23.25 | 22.86 | 22.94 | 266,353 | -0.25(-1.08%) |
Jul 22, 2020 | 23.30 | 23.30 | 23.09 | 23.19 | 29,562 | -0.21(-0.89%) |
Jul 21, 2020 | 23.57 | 23.57 | 23.36 | 23.40 | 33,281 | +0.26(+1.11%) |
Jul 20, 2020 | 23.02 | 23.17 | 22.96 | 23.14 | 26,441 | +0.23(+0.99%) |
Jul 17, 2020 | 22.92 | 22.93 | 22.87 | 22.92 | 36,297 | +0.23(+1.00%) |
Jul 16, 2020 | 22.63 | 22.77 | 22.62 | 22.69 | 15,164 | -0.37(-1.60%) |
Jul 15, 2020 | 23.10 | 23.16 | 22.95 | 23.06 | 67,835 | +0.14(+0.60%) |
Jul 14, 2020 | 22.65 | 22.94 | 22.58 | 22.92 | 40,476 | -0.12(-0.51%) |
Jul 13, 2020 | 23.43 | 23.49 | 23.01 | 23.04 | 57,417 | -0.24(-1.02%) |
Jul 10, 2020 | 23.30 | 23.30 | 23.16 | 23.28 | 16,038 | -0.15(-0.65%) |
Jul 09, 2020 | 23.56 | 23.56 | 23.20 | 23.43 | 20,308 | +0.17(+0.73%) |
Jul 08, 2020 | 23.06 | 23.27 | 23.03 | 23.26 | 66,503 | +0.55(+2.44%) |
Jul 07, 2020 | 22.81 | 22.97 | 22.70 | 22.70 | 20,556 | -0.43(-1.86%) |
Jul 06, 2020 | 22.97 | 23.16 | 22.97 | 23.13 | 42,918 | +0.84(+3.78%) |
Jul 02, 2020 | 22.28 | 22.39 | 22.22 | 22.29 | 40,623 | +0.50(+2.31%) |
Jul 01, 2020 | 21.72 | 21.84 | 21.69 | 21.79 | 72,232 | +0.15(+0.70%) |
Jun 30, 2020 | 21.63 | 21.70 | 21.57 | 21.64 | 126,185 | -0.06(-0.26%) |
Jun 29, 2020 | 21.63 | 21.69 | 21.47 | 21.69 | 217,872 | +0.05(+0.22%) |
Jun 26, 2020 | 21.79 | 21.80 | 21.53 | 21.65 | 140,230 | -0.26(-1.17%) |
Jun 25, 2020 | 21.71 | 21.92 | 21.70 | 21.90 | 67,403 | +0.12(+0.57%) |
Jun 24, 2020 | 21.88 | 21.96 | 21.59 | 21.78 | 81,470 | -0.21(-0.95%) |
Jun 23, 2020 | 21.99 | 22.09 | 21.99 | 21.99 | 90,588 | +0.25(+1.13%) |
Jun 22, 2020 | 21.68 | 21.78 | 21.63 | 21.74 | 81,147 | +0.12(+0.57%) |
Jun 19, 2020 | 21.73 | 21.75 | 21.52 | 21.62 | 81,985 | +0.10(+0.48%) |
Jun 18, 2020 | 21.45 | 21.61 | 21.45 | 21.51 | 134,541 | -0.03(-0.13%) |
Jun 17, 2020 | 21.47 | 21.62 | 21.47 | 21.54 | 43,653 | +0.17(+0.80%) |
Jun 16, 2020 | 21.74 | 21.75 | 21.24 | 21.37 | 102,205 | +0.08(+0.36%) |
Jun 15, 2020 | 20.94 | 21.39 | 20.85 | 21.30 | 42,554 | -0.01(-0.04%) |
Jun 12, 2020 | 21.31 | 21.42 | 21.03 | 21.30 | 203,328 | +0.48(+2.32%) |
Jun 11, 2020 | 21.24 | 21.31 | 20.79 | 20.82 | 75,756 | -0.98(-4.48%) |
Jun 10, 2020 | 21.75 | 21.84 | 21.67 | 21.80 | 53,192 | +0.10(+0.48%) |
Jun 09, 2020 | 21.50 | 21.69 | 21.50 | 21.69 | 85,817 | -0.14(-0.65%) |
Jun 08, 2020 | 21.71 | 21.84 | 21.57 | 21.84 | 41,501 | +0.09(+0.39%) |
Jun 05, 2020 | 21.61 | 21.81 | 21.61 | 21.75 | 98,129 | +0.56(+2.64%) |
Jun 04, 2020 | 21.22 | 21.41 | 21.13 | 21.19 | 98,150 | -0.29(-1.37%) |
Jun 03, 2020 | 21.30 | 21.54 | 21.29 | 21.48 | 68,853 | +0.38(+1.80%) |
Jun 02, 2020 | 20.92 | 21.12 | 20.82 | 21.11 | 31,365 | +0.41(+1.97%) |
Jun 01, 2020 | 20.40 | 20.71 | 20.40 | 20.70 | 38,683 | +0.36(+1.77%) |
May 29, 2020 | 19.97 | 20.34 | 19.89 | 20.34 | 37,141 | +0.43(+2.14%) |
May 28, 2020 | 20.05 | 20.14 | 19.89 | 19.91 | 146,127 | -0.16(-0.80%) |
May 27, 2020 | 20.22 | 20.22 | 19.85 | 20.07 | 48,194 | -0.05(-0.24%) |
May 26, 2020 | 20.15 | 20.38 | 20.11 | 20.12 | 97,805 | +0.49(+2.51%) |
May 22, 2020 | 19.85 | 19.85 | 19.59 | 19.63 | 18,043 | -0.52(-2.59%) |
May 21, 2020 | 20.10 | 20.26 | 20.04 | 20.15 | 136,753 | -0.09(-0.42%) |
May 20, 2020 | 20.41 | 20.50 | 20.14 | 20.23 | 71,856 | +0.13(+0.66%) |
May 19, 2020 | 20.31 | 20.36 | 20.10 | 20.10 | 29,870 | -0.16(-0.80%) |
May 18, 2020 | 19.89 | 20.27 | 19.89 | 20.26 | 61,930 | +0.80(+4.09%) |
May 15, 2020 | 19.45 | 19.51 | 19.32 | 19.47 | 26,906 | -0.14(-0.73%) |
May 14, 2020 | 19.18 | 19.65 | 19.13 | 19.61 | 45,141 | +0.08(+0.39%) |
May 13, 2020 | 19.77 | 19.90 | 19.44 | 19.53 | 43,827 | -0.08(-0.39%) |
May 12, 2020 | 19.78 | 19.93 | 19.60 | 19.61 | 89,354 | -0.04(-0.19%) |
May 11, 2020 | 19.72 | 19.81 | 19.65 | 19.65 | 33,648 | -0.09(-0.43%) |
May 08, 2020 | 19.54 | 19.83 | 19.54 | 19.73 | 77,026 | +0.42(+2.16%) |
May 07, 2020 | 19.35 | 19.38 | 19.23 | 19.31 | 49,201 | +0.16(+0.84%) |
May 06, 2020 | 19.29 | 19.35 | 19.14 | 19.15 | 84,832 | -0.18(-0.93%) |
May 05, 2020 | 19.29 | 19.47 | 19.27 | 19.33 | 41,109 | +0.24(+1.24%) |
May 04, 2020 | 18.97 | 19.14 | 18.92 | 19.10 | 38,538 | +0.23(+1.21%) |
May 01, 2020 | 19.18 | 19.18 | 18.86 | 18.87 | 146,138 | -0.76(-3.86%) |
Apr 30, 2020 | 19.89 | 19.98 | 19.47 | 19.63 | 111,909 | -0.45(-2.22%) |
Apr 29, 2020 | 19.76 | 20.09 | 19.74 | 20.07 | 51,329 | +0.53(+2.72%) |
Apr 28, 2020 | 19.86 | 19.86 | 19.49 | 19.54 | 141,982 | -0.05(-0.24%) |
Apr 27, 2020 | 19.47 | 19.61 | 19.37 | 19.59 | 41,509 | +0.42(+2.17%) |
Apr 24, 2020 | 19.21 | 19.23 | 18.97 | 19.17 | 66,052 | -0.06(-0.30%) |
Apr 23, 2020 | 19.49 | 19.52 | 19.20 | 19.23 | 59,167 | -0.18(-0.93%) |
Apr 22, 2020 | 19.35 | 19.43 | 19.31 | 19.41 | 236,045 | +0.49(+2.61%) |
Apr 21, 2020 | 18.98 | 18.99 | 18.77 | 18.92 | 356,795 | -0.38(-1.96%) |
Apr 20, 2020 | 19.38 | 19.53 | 19.30 | 19.30 | 72,523 | -0.18(-0.92%) |
Apr 17, 2020 | 19.65 | 19.65 | 19.35 | 19.48 | 50,014 | +0.20(+1.03%) |
Apr 16, 2020 | 19.37 | 19.37 | 19.22 | 19.28 | 21,729 | +0.07(+0.35%) |
Apr 15, 2020 | 19.18 | 19.32 | 19.12 | 19.21 | 50,235 | -0.38(-1.93%) |
Apr 14, 2020 | 19.53 | 19.70 | 19.49 | 19.59 | 64,453 | +0.41(+2.12%) |
Apr 13, 2020 | 19.18 | 19.24 | 19.01 | 19.18 | 189,473 | -0.03(-0.15%) |
Apr 09, 2020 | 19.33 | 19.50 | 19.13 | 19.21 | 82,724 | +0.12(+0.65%) |
Apr 08, 2020 | 18.96 | 19.14 | 18.89 | 19.09 | 42,856 | +0.03(+0.15%) |
Apr 07, 2020 | 19.51 | 19.52 | 19.06 | 19.06 | 37,009 | +0.17(+0.90%) |
Apr 06, 2020 | 18.62 | 18.91 | 18.61 | 18.89 | 97,187 | +0.94(+5.23%) |
Apr 03, 2020 | 18.22 | 18.39 | 17.88 | 17.95 | 69,851 | -0.27(-1.46%) |
Apr 02, 2020 | 18.02 | 18.40 | 18.02 | 18.22 | 55,172 | +0.35(+1.96%) |
Apr 01, 2020 | 18.00 | 18.23 | 17.84 | 17.86 | 43,855 | -0.64(-3.48%) |
Mar 31, 2020 | 18.40 | 18.68 | 18.40 | 18.51 | 86,591 | +0.26(+1.40%) |
Mar 30, 2020 | 18.13 | 18.25 | 18.02 | 18.25 | 134,318 | +0.19(+1.05%) |
Mar 27, 2020 | 18.14 | 18.32 | 18.04 | 18.06 | 135,903 | -1.01(-5.31%) |
Mar 26, 2020 | 18.60 | 19.09 | 18.60 | 19.08 | 76,966 | +0.64(+3.49%) |
Mar 25, 2020 | 18.18 | 18.78 | 18.08 | 18.43 | 23,015 | +0.48(+2.69%) |
Mar 24, 2020 | 17.86 | 18.19 | 17.86 | 17.95 | 161,214 | +0.89(+5.22%) |
Mar 23, 2020 | 17.14 | 17.31 | 16.71 | 17.06 | 87,273 | -0.31(-1.80%) |
Mar 20, 2020 | 17.85 | 17.99 | 17.28 | 17.37 | 58,983 | +0.18(+1.05%) |
Mar 19, 2020 | 16.93 | 17.50 | 16.74 | 17.19 | 91,715 | +0.33(+1.97%) |
Mar 18, 2020 | 16.94 | 17.42 | 16.46 | 16.86 | 82,661 | -1.49(-8.11%) |
Mar 17, 2020 | 17.67 | 18.35 | 17.31 | 18.35 | 299,351 | +1.29(+7.56%) |
Mar 16, 2020 | 17.02 | 17.91 | 16.93 | 17.06 | 75,652 | -1.82(-9.64%) |
Mar 13, 2020 | 19.44 | 19.44 | 18.18 | 18.88 | 68,162 | +1.08(+6.07%) |
Mar 12, 2020 | 18.18 | 18.62 | 17.45 | 17.80 | 260,804 | -1.93(-9.80%) |
Mar 11, 2020 | 19.96 | 20.15 | 19.55 | 19.73 | 127,996 | -0.71(-3.48%) |
Mar 10, 2020 | 20.37 | 20.45 | 20.03 | 20.44 | 32,794 | +0.72(+3.65%) |
Mar 09, 2020 | 19.67 | 19.98 | 19.07 | 19.72 | 213,374 | -1.04(-5.02%) |
Mar 06, 2020 | 20.83 | 20.94 | 20.59 | 20.76 | 23,107 | -0.44(-2.06%) |
Mar 05, 2020 | 21.32 | 21.52 | 21.07 | 21.20 | 81,021 | -0.31(-1.45%) |
Mar 04, 2020 | 21.44 | 21.56 | 21.41 | 21.51 | 20,054 | +0.34(+1.61%) |
Mar 03, 2020 | 21.25 | 21.46 | 20.98 | 21.17 | 32,249 | -0.12(-0.58%) |
Mar 02, 2020 | 20.96 | 21.30 | 20.84 | 21.30 | 87,645 | +0.39(+1.86%) |
Feb 28, 2020 | 20.41 | 20.93 | 20.37 | 20.91 | 38,302 | -0.09(-0.41%) |
Feb 27, 2020 | 21.24 | 21.38 | 20.95 | 20.99 | 59,575 | -0.45(-2.12%) |
Feb 26, 2020 | 21.50 | 21.73 | 21.45 | 21.45 | 19,911 | +0.12(+0.58%) |
Feb 25, 2020 | 21.80 | 21.84 | 21.27 | 21.32 | 47,691 | -0.15(-0.71%) |
Feb 24, 2020 | 21.36 | 21.62 | 21.31 | 21.48 | 31,670 | -0.76(-3.41%) |
Feb 21, 2020 | 22.29 | 22.34 | 22.21 | 22.23 | 21,736 | -0.11(-0.51%) |
Feb 20, 2020 | 22.57 | 22.64 | 22.30 | 22.35 | 29,967 | -0.35(-1.55%) |
Feb 19, 2020 | 22.66 | 22.75 | 22.66 | 22.70 | 11,554 | +0.22(+0.97%) |
Feb 18, 2020 | 22.46 | 22.55 | 22.44 | 22.48 | 17,387 | -0.12(-0.55%) |
Feb 14, 2020 | 22.62 | 22.64 | 22.48 | 22.60 | 13,505 | -0.07(-0.29%) |
Feb 13, 2020 | 22.62 | 22.78 | 22.62 | 22.67 | 39,589 | -0.18(-0.81%) |
Feb 12, 2020 | 22.72 | 22.88 | 22.70 | 22.85 | 21,619 | +0.36(+1.62%) |
Feb 11, 2020 | 22.43 | 22.68 | 22.42 | 22.49 | 20,846 | +0.22(+0.98%) |
Feb 10, 2020 | 22.20 | 22.34 | 22.19 | 22.27 | 18,723 | +0.06(+0.26%) |
Feb 07, 2020 | 22.27 | 22.31 | 22.18 | 22.21 | 15,827 | -0.26(-1.14%) |
Feb 06, 2020 | 22.51 | 22.57 | 22.45 | 22.47 | 15,003 | +0.04(+0.17%) |
Feb 05, 2020 | 22.73 | 22.73 | 22.39 | 22.43 | 44,925 | -0.06(-0.25%) |
Feb 04, 2020 | 22.54 | 22.58 | 22.43 | 22.49 | 37,385 | +0.45(+2.06%) |
Feb 03, 2020 | 21.83 | 22.11 | 21.83 | 22.03 | 51,053 | +0.40(+1.84%) |
Jan 31, 2020 | 21.76 | 21.76 | 21.53 | 21.64 | 12,767 | -0.38(-1.72%) |
Jan 30, 2020 | 21.85 | 22.03 | 21.75 | 22.02 | 32,625 | -0.26(-1.15%) |
Jan 29, 2020 | 22.36 | 22.41 | 22.22 | 22.27 | 85,739 | +0.05(+0.21%) |
Jan 28, 2020 | 22.03 | 22.27 | 21.95 | 22.22 | 179,364 | +0.35(+1.60%) |
Jan 27, 2020 | 21.66 | 22.01 | 21.53 | 21.87 | 65,196 | -0.62(-2.74%) |
Jan 24, 2020 | 22.71 | 22.72 | 22.40 | 22.49 | 31,654 | -0.21(-0.92%) |
Jan 23, 2020 | 22.53 | 22.73 | 22.49 | 22.70 | 85,030 | -0.18(-0.79%) |
Jan 22, 2020 | 22.95 | 22.97 | 22.86 | 22.88 | 16,673 | +0.09(+0.37%) |
Jan 21, 2020 | 22.80 | 22.87 | 22.75 | 22.79 | 52,529 | -0.41(-1.76%) |
Jan 17, 2020 | 23.17 | 23.20 | 23.11 | 23.20 | 12,345 | +0.07(+0.29%) |
Jan 16, 2020 | 23.13 | 23.19 | 23.09 | 23.13 | 13,695 | +0.16(+0.70%) |
Jan 15, 2020 | 23.05 | 23.07 | 22.95 | 22.97 | 11,322 | -0.09(-0.41%) |
Jan 14, 2020 | 23.05 | 23.09 | 22.97 | 23.07 | 12,634 | -0.09(-0.41%) |
Jan 13, 2020 | 23.02 | 23.22 | 23.02 | 23.16 | 32,511 | +0.29(+1.28%) |
Jan 10, 2020 | 22.89 | 22.97 | 22.85 | 22.87 | 15,827 | +0.10(+0.46%) |
Jan 09, 2020 | 22.77 | 22.83 | 22.73 | 22.76 | 26,921 | +0.22(+0.97%) |
Jan 08, 2020 | 22.38 | 22.67 | 22.36 | 22.55 | 35,798 | +0.15(+0.68%) |
Jan 07, 2020 | 22.31 | 22.45 | 22.31 | 22.39 | 83,103 | +0.06(+0.25%) |
Jan 06, 2020 | 22.20 | 22.36 | 22.20 | 22.34 | 23,921 | -0.11(-0.51%) |
Jan 03, 2020 | 22.58 | 22.58 | 22.44 | 22.45 | 20,997 | -0.33(-1.46%) |
Jan 02, 2020 | 22.61 | 22.81 | 22.57 | 22.78 | 21,373 | +0.53(+2.38%) |
Dec 31, 2019 | 22.27 | 22.30 | 22.20 | 22.25 | 42,628 | +0.00(+0.00%) |
Dec 30, 2019 | 22.43 | 22.43 | 22.25 | 22.25 | 19,964 | -0.17(-0.76%) |
Dec 27, 2019 | 22.49 | 22.49 | 22.39 | 22.42 | 14,033 | +0.02(+0.08%) |
Dec 26, 2019 | 22.42 | 22.42 | 22.37 | 22.40 | 25,494 | +0.12(+0.55%) |
Dec 24, 2019 | 22.30 | 22.34 | 22.27 | 22.28 | 14,666 | -0.07(-0.30%) |
Dec 23, 2019 | 22.39 | 22.39 | 22.28 | 22.35 | 44,225 | +0.13(+0.60%) |
Dec 20, 2019 | 22.16 | 22.26 | 22.16 | 22.21 | 63,203 | +0.13(+0.57%) |
Dec 19, 2019 | 22.07 | 22.11 | 22.01 | 22.09 | 36,290 | +0.02(+0.08%) |
Dec 18, 2019 | 22.02 | 22.10 | 22.01 | 22.07 | 55,027 | +0.12(+0.55%) |
Dec 17, 2019 | 21.93 | 21.97 | 21.89 | 21.95 | 15,738 | +0.12(+0.55%) |
Dec 16, 2019 | 21.80 | 21.90 | 21.80 | 21.83 | 48,401 | +0.10(+0.47%) |
Dec 13, 2019 | 21.73 | 21.85 | 21.72 | 21.72 | 23,176 | +0.01(+0.04%) |
Dec 12, 2019 | 21.46 | 21.73 | 21.46 | 21.72 | 27,393 | +0.27(+1.26%) |
Dec 11, 2019 | 21.30 | 21.45 | 21.30 | 21.45 | 37,936 | +0.18(+0.83%) |
Dec 10, 2019 | 21.23 | 21.32 | 21.23 | 21.27 | 27,351 | +0.04(+0.18%) |
Dec 09, 2019 | 21.26 | 21.39 | 21.23 | 21.23 | 26,977 | -0.12(-0.57%) |
Dec 06, 2019 | 21.40 | 21.40 | 21.31 | 21.35 | 18,026 | +0.06(+0.27%) |
Dec 05, 2019 | 21.17 | 21.32 | 21.17 | 21.30 | 22,194 | +0.14(+0.66%) |
Dec 04, 2019 | 21.20 | 21.28 | 21.16 | 21.16 | 14,543 | +0.09(+0.44%) |
Dec 03, 2019 | 20.95 | 21.06 | 20.90 | 21.06 | 29,511 | -0.08(-0.40%) |