Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.26 | 23.27 | 23.21 | 23.23 | 3,300 | -0.04(-0.18%) |
Oct 29, 2020 | 23.22 | 23.27 | 23.22 | 23.27 | 1,525 | +0.02(+0.10%) |
Oct 28, 2020 | 23.27 | 23.27 | 23.25 | 23.25 | 2,044 | -0.12(-0.53%) |
Oct 27, 2020 | 23.41 | 23.41 | 23.37 | 23.37 | 907 | -0.04(-0.16%) |
Oct 26, 2020 | 23.39 | 23.40 | 23.39 | 23.40 | 2,164 | -0.08(-0.33%) |
Oct 23, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 100 | +0.02(+0.10%) |
Oct 22, 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.03(+0.14%) |
Oct 21, 2020 | 23.46 | 23.47 | 23.42 | 23.42 | 30,480 | -0.04(-0.17%) |
Oct 20, 2020 | 23.48 | 23.50 | 23.47 | 23.47 | 11,030 | -0.02(-0.07%) |
Oct 19, 2020 | 23.46 | 23.50 | 23.46 | 23.48 | 882 | -0.05(-0.19%) |
Oct 16, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 101 | +0.02(+0.07%) |
Oct 15, 2020 | 23.47 | 23.51 | 23.47 | 23.51 | 2,373 | -0.01(-0.05%) |
Oct 14, 2020 | 23.54 | 23.54 | 23.51 | 23.52 | 391 | -0.02(-0.10%) |
Oct 13, 2020 | 23.54 | 23.54 | 23.52 | 23.54 | 3,144 | -0.03(-0.15%) |
Oct 12, 2020 | 23.57 | 23.58 | 23.55 | 23.58 | 1,383 | +0.03(+0.13%) |
Oct 09, 2020 | 23.56 | 23.56 | 23.55 | 23.55 | 815 | +0.01(+0.04%) |
Oct 08, 2020 | 23.45 | 23.54 | 23.45 | 23.54 | 10,105 | +0.03(+0.13%) |
Oct 07, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 22 | +0.03(+0.13%) |
Oct 06, 2020 | 23.43 | 23.50 | 23.12 | 23.48 | 3,429 | -0.01(-0.05%) |
Oct 05, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | +0.02(+0.09%) |
Oct 02, 2020 | 23.47 | 23.47 | 23.47 | 23.47 | 203 | -0.01(-0.05%) |
Oct 01, 2020 | 23.44 | 23.48 | 23.44 | 23.48 | 331 | +0.03(+0.14%) |
Sep 30, 2020 | 23.48 | 23.48 | 23.44 | 23.45 | 2,458 | +0.01(+0.04%) |
Sep 29, 2020 | 23.42 | 23.44 | 23.42 | 23.44 | 383 | -0.01(-0.06%) |
Sep 28, 2020 | 23.44 | 23.48 | 23.44 | 23.45 | 3,788 | +0.07(+0.32%) |
Sep 25, 2020 | 23.25 | 23.38 | 23.25 | 23.38 | 509 | +0.02(+0.09%) |
Sep 24, 2020 | 23.23 | 23.36 | 23.23 | 23.36 | 846 | +0.02(+0.08%) |
Sep 23, 2020 | 23.35 | 23.35 | 23.32 | 23.34 | 13,687 | -0.13(-0.54%) |
Sep 22, 2020 | 23.40 | 23.47 | 23.35 | 23.47 | 2,661 | +0.00(+0.02%) |
Sep 21, 2020 | 23.47 | 23.47 | 23.42 | 23.46 | 8,490 | -0.19(-0.79%) |
Sep 18, 2020 | 23.63 | 23.68 | 23.63 | 23.65 | 4,077 | -0.04(-0.17%) |
Sep 17, 2020 | 23.65 | 23.69 | 23.65 | 23.69 | 3,852 | +0.01(+0.05%) |
Sep 16, 2020 | 23.19 | 23.71 | 23.19 | 23.68 | 2,764 | +0.04(+0.19%) |
Sep 15, 2020 | 23.70 | 23.70 | 23.64 | 23.64 | 1,222 | -0.05(-0.21%) |
Sep 14, 2020 | 23.69 | 23.69 | 23.63 | 23.69 | 2,658 | +0.04(+0.18%) |
Sep 11, 2020 | 23.67 | 23.67 | 23.64 | 23.64 | 305 | -0.01(-0.04%) |
Sep 10, 2020 | 23.76 | 23.76 | 23.65 | 23.65 | 1,099 | -0.12(-0.50%) |
Sep 09, 2020 | 23.75 | 23.77 | 23.75 | 23.77 | 166 | +0.14(+0.58%) |
Sep 08, 2020 | 23.63 | 23.66 | 23.63 | 23.63 | 599 | -0.11(-0.45%) |
Sep 04, 2020 | 23.61 | 23.74 | 23.61 | 23.74 | 509 | -0.09(-0.39%) |
Sep 03, 2020 | 23.93 | 23.93 | 23.75 | 23.83 | 8,373 | -0.28(-1.15%) |
Sep 02, 2020 | 23.97 | 24.11 | 23.97 | 24.11 | 1,609 | +0.14(+0.60%) |
Sep 01, 2020 | 23.91 | 23.96 | 23.89 | 23.96 | 814 | +0.02(+0.08%) |
Aug 31, 2020 | 23.92 | 23.94 | 23.92 | 23.94 | 3,746 | +0.02(+0.08%) |
Aug 28, 2020 | 23.40 | 23.93 | 21.06 | 23.93 | 815 | +0.05(+0.21%) |
Aug 27, 2020 | 23.88 | 23.88 | 23.87 | 23.88 | 5,626 | -0.03(-0.11%) |
Aug 26, 2020 | 23.83 | 23.90 | 23.83 | 23.90 | 5,663 | +0.04(+0.15%) |
Aug 25, 2020 | 23.86 | 23.87 | 23.80 | 23.87 | 2,178 | -0.01(-0.04%) |
Aug 24, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 298 | +0.10(+0.40%) |
Aug 21, 2020 | 23.74 | 23.78 | 23.74 | 23.78 | 305 | +0.03(+0.14%) |
Aug 20, 2020 | 23.70 | 23.76 | 23.70 | 23.75 | 532 | +0.02(+0.08%) |
Aug 19, 2020 | 23.71 | 23.78 | 23.71 | 23.73 | 2,087 | -0.06(-0.25%) |
Aug 18, 2020 | 23.80 | 23.80 | 23.75 | 23.79 | 2,655 | +0.01(+0.05%) |
Aug 17, 2020 | 23.75 | 23.78 | 23.75 | 23.78 | 843 | +0.08(+0.32%) |
Aug 14, 2020 | 23.74 | 23.75 | 23.70 | 23.70 | 3,058 | -0.03(-0.12%) |
Aug 13, 2020 | 23.79 | 23.79 | 23.73 | 23.73 | 8,058 | -0.07(-0.29%) |
Aug 12, 2020 | 23.76 | 23.80 | 23.76 | 23.80 | 785 | +0.15(+0.63%) |
Aug 11, 2020 | 23.79 | 23.82 | 23.65 | 23.65 | 1,350 | -0.19(-0.80%) |
Aug 10, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 101 | +0.01(+0.03%) |
Aug 07, 2020 | 23.90 | 23.90 | 23.77 | 23.83 | 1,834 | -0.01(-0.02%) |
Aug 06, 2020 | 23.86 | 23.86 | 23.79 | 23.84 | 21,313 | +0.06(+0.27%) |
Aug 05, 2020 | 23.73 | 23.77 | 23.73 | 23.77 | 816 | +0.04(+0.15%) |
Aug 04, 2020 | 23.55 | 23.74 | 23.55 | 23.74 | 4,071 | +0.16(+0.68%) |
Aug 03, 2020 | 23.51 | 23.58 | 23.51 | 23.58 | 1,739 | +0.01(+0.06%) |
Jul 31, 2020 | 23.45 | 23.56 | 23.37 | 23.56 | 1,834 | +0.03(+0.14%) |
Jul 30, 2020 | 23.37 | 23.53 | 23.36 | 23.53 | 6,696 | -0.11(-0.46%) |
Jul 29, 2020 | 23.54 | 23.64 | 23.54 | 23.64 | 3,785 | +0.13(+0.53%) |
Jul 28, 2020 | 23.49 | 23.56 | 23.49 | 23.51 | 3,381 | -0.02(-0.08%) |
Jul 27, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 107 | +0.10(+0.42%) |
Jul 24, 2020 | 23.50 | 23.50 | 23.43 | 23.43 | 7,033 | -0.13(-0.56%) |
Jul 23, 2020 | 23.57 | 23.57 | 23.57 | 23.57 | 74 | -0.05(-0.20%) |
Jul 22, 2020 | 23.53 | 23.61 | 23.53 | 23.61 | 1,069 | +0.11(+0.47%) |
Jul 21, 2020 | 23.57 | 23.62 | 23.50 | 23.50 | 2,938 | +0.03(+0.15%) |
Jul 20, 2020 | 23.36 | 23.47 | 23.31 | 23.47 | 2,035 | +0.17(+0.75%) |
Jul 17, 2020 | 23.26 | 23.29 | 23.26 | 23.29 | 2,038 | +0.06(+0.24%) |
Jul 16, 2020 | 23.18 | 23.24 | 23.18 | 23.24 | 703 | -0.06(-0.28%) |
Jul 15, 2020 | 23.33 | 23.33 | 23.17 | 23.30 | 6,518 | +0.08(+0.33%) |
Jul 14, 2020 | 23.14 | 23.22 | 23.14 | 23.22 | 946 | +0.20(+0.85%) |
Jul 13, 2020 | 23.34 | 23.39 | 23.03 | 23.03 | 11,400 | -0.11(-0.46%) |
Jul 10, 2020 | 23.12 | 23.13 | 23.05 | 23.13 | 5,402 | +0.09(+0.39%) |
Jul 09, 2020 | 23.04 | 23.06 | 22.98 | 23.04 | 3,528 | -0.01(-0.02%) |
Jul 08, 2020 | 22.97 | 23.05 | 22.97 | 23.05 | 588 | +0.06(+0.27%) |
Jul 07, 2020 | 22.97 | 22.99 | 22.97 | 22.99 | 300 | +0.07(+0.31%) |
Jul 06, 2020 | 22.83 | 22.92 | 22.71 | 22.92 | 4,530 | +0.15(+0.64%) |
Jul 02, 2020 | 22.78 | 22.86 | 22.67 | 22.77 | 10,092 | +0.08(+0.35%) |
Jul 01, 2020 | 22.62 | 22.70 | 22.53 | 22.69 | 14,292 | +0.02(+0.10%) |
Jun 30, 2020 | 22.58 | 22.67 | 22.50 | 22.67 | 7,377 | +0.18(+0.79%) |
Jun 29, 2020 | 22.38 | 22.49 | 22.38 | 22.49 | 417 | +0.14(+0.64%) |
Jun 26, 2020 | 22.34 | 22.39 | 22.33 | 22.35 | 6,830 | -0.08(-0.34%) |
Jun 25, 2020 | 22.31 | 22.43 | 22.31 | 22.43 | 2,639 | +0.13(+0.57%) |
Jun 24, 2020 | 22.27 | 22.30 | 22.27 | 22.30 | 1,350 | -0.30(-1.32%) |
Jun 23, 2020 | 22.68 | 22.68 | 22.60 | 22.60 | 5,674 | +0.08(+0.35%) |
Jun 22, 2020 | 22.48 | 22.58 | 22.48 | 22.52 | 3,635 | +0.12(+0.52%) |
Jun 19, 2020 | 22.63 | 22.63 | 22.40 | 22.40 | 6,320 | -0.06(-0.25%) |
Jun 18, 2020 | 22.53 | 22.53 | 22.43 | 22.46 | 6,719 | -0.05(-0.20%) |
Jun 17, 2020 | 22.49 | 22.58 | 22.49 | 22.50 | 14,204 | -0.01(-0.06%) |
Jun 16, 2020 | 22.63 | 22.68 | 22.46 | 22.52 | 3,437 | +0.24(+1.06%) |
Jun 15, 2020 | 22.08 | 22.28 | 22.08 | 22.28 | 6,163 | +0.03(+0.14%) |
Jun 12, 2020 | 22.18 | 22.25 | 22.07 | 22.25 | 4,077 | +0.13(+0.60%) |
Jun 11, 2020 | 22.51 | 22.52 | 22.04 | 22.12 | 11,426 | -0.86(-3.74%) |
Jun 10, 2020 | 22.93 | 23.02 | 22.89 | 22.98 | 25,617 | +0.02(+0.08%) |
Jun 09, 2020 | 22.95 | 22.97 | 22.93 | 22.96 | 5,581 | -0.16(-0.71%) |
Jun 08, 2020 | 23.02 | 23.12 | 23.02 | 23.12 | 557 | +0.21(+0.90%) |
Jun 05, 2020 | 22.87 | 22.92 | 22.86 | 22.92 | 5,708 | +0.27(+1.20%) |
Jun 04, 2020 | 22.60 | 22.64 | 22.55 | 22.64 | 4,796 | -0.06(-0.26%) |
Jun 03, 2020 | 22.65 | 22.72 | 22.57 | 22.70 | 6,207 | +0.08(+0.35%) |
Jun 02, 2020 | 22.57 | 22.64 | 22.51 | 22.62 | 1,010 | +0.11(+0.49%) |
Jun 01, 2020 | 21.83 | 22.60 | 21.83 | 22.51 | 2,767 | -0.07(-0.32%) |
May 29, 2020 | 22.33 | 22.59 | 22.33 | 22.59 | 1,631 | +0.16(+0.72%) |
May 28, 2020 | 22.44 | 22.44 | 22.42 | 22.42 | 232 | +0.05(+0.24%) |
May 27, 2020 | 22.16 | 22.38 | 22.16 | 22.37 | 2,688 | +0.16(+0.72%) |
May 26, 2020 | 22.41 | 22.41 | 22.21 | 22.21 | 56,996 | +0.09(+0.43%) |
May 22, 2020 | 21.98 | 22.12 | 21.98 | 22.12 | 5,708 | +0.04(+0.20%) |
May 21, 2020 | 22.00 | 22.17 | 22.00 | 22.07 | 112,744 | -0.13(-0.57%) |
May 20, 2020 | 22.16 | 22.20 | 22.12 | 22.20 | 4,210 | +0.16(+0.72%) |
May 19, 2020 | 22.06 | 22.15 | 22.04 | 22.04 | 1,075 | -0.10(-0.44%) |
May 18, 2020 | 22.23 | 22.23 | 22.14 | 22.14 | 331 | +0.22(+1.01%) |
May 15, 2020 | 21.92 | 21.97 | 21.83 | 21.92 | 3,669 | -0.00(-0.02%) |
May 14, 2020 | 21.71 | 21.92 | 21.69 | 21.92 | 2,737 | +0.13(+0.61%) |
May 13, 2020 | 21.79 | 21.92 | 21.60 | 21.79 | 11,444 | -0.07(-0.31%) |
May 12, 2020 | 22.09 | 22.09 | 21.85 | 21.85 | 3,694 | -0.19(-0.88%) |
May 11, 2020 | 21.92 | 22.10 | 21.92 | 22.05 | 4,017 | -0.10(-0.47%) |
May 08, 2020 | 22.11 | 22.19 | 22.06 | 22.15 | 2,446 | +0.16(+0.73%) |
May 07, 2020 | 21.74 | 22.05 | 21.74 | 21.99 | 5,600 | +0.23(+1.06%) |
May 06, 2020 | 21.96 | 21.96 | 21.72 | 21.76 | 3,616 | -0.35(-1.59%) |
May 05, 2020 | 22.17 | 22.25 | 22.11 | 22.11 | 5,234 | +0.05(+0.25%) |
May 04, 2020 | 22.03 | 22.06 | 21.93 | 22.06 | 2,532 | +0.01(+0.03%) |
May 01, 2020 | 22.01 | 22.05 | 22.00 | 22.05 | 3,058 | -0.22(-0.97%) |
Apr 30, 2020 | 22.38 | 22.38 | 22.18 | 22.27 | 5,608 | -0.36(-1.61%) |
Apr 29, 2020 | 22.65 | 22.65 | 22.55 | 22.63 | 2,413 | +0.01(+0.03%) |
Apr 28, 2020 | 22.55 | 22.76 | 22.55 | 22.63 | 5,370 | +0.16(+0.73%) |
Apr 27, 2020 | 22.41 | 22.54 | 22.38 | 22.46 | 11,798 | +0.04(+0.17%) |
Apr 24, 2020 | 22.20 | 22.44 | 22.20 | 22.42 | 1,631 | +0.09(+0.40%) |
Apr 23, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 5 | -0.07(-0.30%) |
Apr 22, 2020 | 22.32 | 22.40 | 22.30 | 22.40 | 3,177 | +0.08(+0.37%) |
Apr 21, 2020 | 22.37 | 22.37 | 22.32 | 22.32 | 2,334 | -0.07(-0.29%) |
Apr 20, 2020 | 22.41 | 22.41 | 22.34 | 22.39 | 4,691 | -0.17(-0.76%) |
Apr 17, 2020 | 22.77 | 22.77 | 22.44 | 22.56 | 3,058 | -0.03(-0.14%) |
Apr 16, 2020 | 22.41 | 22.68 | 22.41 | 22.59 | 11,804 | +0.06(+0.29%) |
Apr 15, 2020 | 22.37 | 22.52 | 22.37 | 22.52 | 2,947 | +0.12(+0.55%) |
Apr 14, 2020 | 22.40 | 22.40 | 22.30 | 22.40 | 766 | +0.10(+0.46%) |
Apr 13, 2020 | 22.38 | 22.38 | 22.30 | 22.30 | 514 | -0.25(-1.12%) |
Apr 09, 2020 | 22.56 | 22.56 | 22.55 | 22.55 | 203 | +0.05(+0.24%) |
Apr 08, 2020 | 22.31 | 22.50 | 22.31 | 22.50 | 610 | +0.08(+0.35%) |
Apr 07, 2020 | 22.42 | 22.47 | 22.33 | 22.42 | 8,431 | -0.07(-0.29%) |
Apr 06, 2020 | 22.31 | 22.48 | 22.31 | 22.48 | 4,873 | +0.27(+1.23%) |
Apr 03, 2020 | 22.23 | 22.30 | 22.14 | 22.21 | 5,504 | -0.09(-0.39%) |
Apr 02, 2020 | 22.27 | 22.30 | 22.18 | 22.30 | 33,907 | +0.21(+0.93%) |
Apr 01, 2020 | 22.12 | 22.15 | 22.05 | 22.09 | 1,943 | -0.12(-0.53%) |
Mar 31, 2020 | 22.23 | 22.35 | 22.15 | 22.21 | 2,186 | -0.10(-0.44%) |
Mar 30, 2020 | 22.48 | 22.48 | 22.28 | 22.31 | 56,007 | -0.04(-0.19%) |
Mar 27, 2020 | 22.06 | 22.41 | 22.06 | 22.35 | 12,844 | +0.30(+1.35%) |
Mar 26, 2020 | 22.11 | 22.27 | 22.04 | 22.05 | 8,480 | +0.36(+1.67%) |
Mar 25, 2020 | 22.16 | 22.16 | 21.69 | 21.69 | 9,505 | -0.25(-1.12%) |
Mar 24, 2020 | 22.08 | 22.08 | 21.69 | 21.93 | 2,034 | -0.06(-0.28%) |
Mar 23, 2020 | 21.60 | 22.00 | 21.59 | 22.00 | 5,024 | +0.48(+2.25%) |
Mar 20, 2020 | 21.38 | 21.60 | 21.36 | 21.51 | 11,111 | +0.45(+2.13%) |
Mar 19, 2020 | 21.02 | 21.22 | 21.02 | 21.06 | 3,979 | +0.36(+1.76%) |
Mar 18, 2020 | 20.87 | 20.87 | 20.51 | 20.70 | 7,286 | -0.61(-2.88%) |
Mar 17, 2020 | 21.68 | 21.68 | 21.31 | 21.32 | 11,889 | -0.36(-1.67%) |
Mar 16, 2020 | 20.99 | 21.95 | 20.92 | 21.68 | 18,882 | +0.05(+0.22%) |
Mar 13, 2020 | 21.54 | 21.65 | 21.47 | 21.63 | 10,703 | +0.10(+0.46%) |
Mar 12, 2020 | 21.43 | 21.73 | 21.42 | 21.53 | 457,643 | -0.69(-3.12%) |
Mar 11, 2020 | 22.89 | 22.92 | 22.22 | 22.22 | 65,477 | -0.61(-2.69%) |
Mar 10, 2020 | 22.93 | 22.93 | 22.76 | 22.84 | 11,841 | -0.23(-0.98%) |
Mar 09, 2020 | 23.54 | 23.54 | 16.42 | 23.07 | 7,570 | -0.35(-1.49%) |
Mar 06, 2020 | 23.41 | 23.44 | 23.23 | 23.41 | 161,373 | -0.06(-0.27%) |
Mar 05, 2020 | 23.65 | 23.65 | 23.42 | 23.48 | 7,420 | -0.28(-1.16%) |
Mar 04, 2020 | 23.70 | 23.75 | 23.70 | 23.75 | 12,208 | +0.32(+1.37%) |
Mar 03, 2020 | 23.60 | 23.60 | 23.43 | 23.43 | 9,439 | -0.06(-0.27%) |
Mar 02, 2020 | 23.29 | 23.49 | 23.29 | 23.49 | 89,220 | +0.35(+1.52%) |
Feb 28, 2020 | 23.13 | 23.14 | 23.08 | 23.14 | 2,650 | -0.26(-1.11%) |
Feb 27, 2020 | 23.55 | 23.55 | 23.40 | 23.40 | 5,320 | -0.29(-1.22%) |
Feb 26, 2020 | 23.78 | 23.80 | 23.69 | 23.69 | 2,809 | -0.07(-0.28%) |
Feb 25, 2020 | 23.96 | 23.96 | 23.74 | 23.75 | 11,799 | -0.21(-0.89%) |
Feb 24, 2020 | 24.01 | 24.01 | 23.94 | 23.97 | 1,862 | -0.06(-0.24%) |
Feb 21, 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 101 | +0.02(+0.09%) |
Feb 20, 2020 | 23.99 | 24.00 | 23.99 | 24.00 | 1,090 | +0.02(+0.09%) |
Feb 19, 2020 | 23.95 | 23.98 | 23.95 | 23.98 | 1,311 | +0.00(+0.02%) |
Feb 18, 2020 | 23.97 | 24.01 | 23.95 | 23.97 | 2,626 | -0.04(-0.18%) |
Feb 14, 2020 | 24.02 | 24.06 | 23.97 | 24.02 | 4,791 | +0.01(+0.04%) |
Feb 13, 2020 | 24.05 | 24.05 | 23.96 | 24.01 | 625 | -0.01(-0.03%) |
Feb 12, 2020 | 23.95 | 24.02 | 23.95 | 24.02 | 827 | +0.03(+0.12%) |
Feb 11, 2020 | 24.00 | 24.00 | 23.95 | 23.99 | 238 | +0.02(+0.09%) |
Feb 10, 2020 | 23.94 | 23.96 | 23.94 | 23.96 | 445 | +0.03(+0.14%) |
Feb 07, 2020 | 23.92 | 23.94 | 23.91 | 23.93 | 2,956 | -0.01(-0.03%) |
Feb 06, 2020 | 23.94 | 23.94 | 23.92 | 23.94 | 894 | -0.03(-0.12%) |
Feb 05, 2020 | 23.94 | 24.01 | 23.93 | 23.97 | 3,038 | +0.01(+0.06%) |
Feb 04, 2020 | 23.88 | 23.96 | 23.88 | 23.96 | 2,882 | -0.07(-0.28%) |
Feb 03, 2020 | 21.61 | 24.06 | 21.49 | 24.02 | 7,984 | +0.02(+0.06%) |
Jan 31, 2020 | 23.98 | 24.01 | 23.95 | 24.01 | 4,179 | +0.03(+0.12%) |
Jan 30, 2020 | 23.94 | 24.00 | 23.94 | 23.98 | 668 | +0.00(+0.02%) |
Jan 29, 2020 | 23.89 | 23.99 | 23.89 | 23.97 | 5,001 | +0.14(+0.59%) |
Jan 28, 2020 | 23.81 | 23.85 | 23.79 | 23.83 | 1,566 | -0.08(-0.32%) |
Jan 27, 2020 | 23.88 | 23.91 | 23.87 | 23.91 | 13,370 | +0.12(+0.49%) |
Jan 24, 2020 | 23.78 | 23.79 | 23.77 | 23.79 | 815 | +0.07(+0.31%) |
Jan 23, 2020 | 23.63 | 23.77 | 23.47 | 23.72 | 88,464 | +0.02(+0.10%) |
Jan 22, 2020 | 23.66 | 23.69 | 23.66 | 23.69 | 12,230 | -0.01(-0.04%) |
Jan 21, 2020 | 23.69 | 23.70 | 23.67 | 23.70 | 344 | -0.02(-0.08%) |
Jan 17, 2020 | 23.72 | 23.80 | 23.70 | 23.72 | 10,499 | +0.02(+0.07%) |
Jan 16, 2020 | 23.65 | 23.71 | 23.65 | 23.71 | 12,618 | +0.01(+0.05%) |
Jan 15, 2020 | 23.66 | 23.74 | 23.66 | 23.70 | 1,711 | +0.00(+0.02%) |
Jan 14, 2020 | 23.65 | 23.73 | 23.65 | 23.69 | 7,364 | +0.01(+0.06%) |
Jan 13, 2020 | 23.64 | 23.68 | 23.64 | 23.68 | 21,438 | -0.02(-0.10%) |
Jan 10, 2020 | 23.67 | 23.70 | 23.67 | 23.70 | 6,116 | -0.01(-0.04%) |
Jan 09, 2020 | 23.65 | 23.71 | 23.61 | 23.71 | 5,835 | +0.02(+0.07%) |
Jan 08, 2020 | 23.66 | 23.69 | 23.64 | 23.69 | 20,290 | -0.04(-0.17%) |
Jan 07, 2020 | 23.73 | 23.74 | 23.69 | 23.73 | 3,433 | -0.07(-0.31%) |
Jan 06, 2020 | 23.84 | 23.86 | 23.77 | 23.81 | 767,794 | -0.02(-0.10%) |
Jan 03, 2020 | 23.78 | 23.84 | 23.78 | 23.83 | 14,169 | +0.16(+0.66%) |
Jan 02, 2020 | 23.63 | 23.69 | 23.62 | 23.68 | 6,389 | +0.08(+0.35%) |
Dec 31, 2019 | 23.63 | 23.63 | 23.54 | 23.59 | 18,553 | -0.06(-0.24%) |
Dec 30, 2019 | 23.62 | 23.65 | 23.62 | 23.65 | 19,297 | -0.02(-0.10%) |
Dec 27, 2019 | 23.72 | 23.72 | 23.66 | 23.67 | 5,708 | +0.00(+0.01%) |
Dec 26, 2019 | 23.65 | 23.71 | 23.61 | 23.67 | 20,519 | -0.03(-0.11%) |
Dec 24, 2019 | 23.69 | 23.74 | 23.65 | 23.70 | 9,480 | +0.02(+0.09%) |
Dec 23, 2019 | 23.71 | 23.71 | 23.62 | 23.68 | 12,950 | +0.00(+0.00%) |
Dec 20, 2019 | 23.62 | 23.71 | 23.62 | 23.68 | 14,169 | +0.00(+0.02%) |
Dec 19, 2019 | 23.60 | 23.72 | 23.60 | 23.67 | 14,714 | +0.02(+0.10%) |
Dec 18, 2019 | 23.62 | 23.69 | 23.60 | 23.65 | 12,677 | -0.05(-0.23%) |
Dec 17, 2019 | 23.75 | 23.75 | 23.67 | 23.70 | 8,610 | +0.04(+0.16%) |
Dec 16, 2019 | 23.67 | 23.68 | 23.63 | 23.66 | 7,498 | +0.17(+0.70%) |
Dec 13, 2019 | 23.47 | 23.53 | 23.47 | 23.50 | 7,394 | -0.05(-0.20%) |
Dec 12, 2019 | 23.52 | 23.57 | 23.51 | 23.54 | 9,552 | -0.10(-0.44%) |
Dec 11, 2019 | 23.61 | 23.65 | 23.60 | 23.65 | 22,039 | +0.07(+0.31%) |
Dec 10, 2019 | 23.57 | 23.59 | 23.53 | 23.57 | 7,096 | +0.00(+0.00%) |
Dec 09, 2019 | 23.55 | 23.61 | 23.54 | 23.57 | 8,805 | +0.02(+0.10%) |
Dec 06, 2019 | 23.55 | 23.58 | 23.52 | 23.55 | 6,162 | +0.00(+0.02%) |
Dec 05, 2019 | 23.47 | 23.59 | 23.47 | 23.54 | 11,394 | -0.07(-0.29%) |
Dec 04, 2019 | 23.58 | 23.62 | 23.57 | 23.61 | 12,007 | -0.03(-0.12%) |
Dec 03, 2019 | 23.63 | 23.66 | 23.62 | 23.64 | 9,173 | +0.08(+0.33%) |
Dec 02, 2019 | 23.59 | 23.59 | 23.53 | 23.56 | 5,001 | -0.00(-0.02%) |
Nov 29, 2019 | 23.57 | 23.57 | 23.53 | 23.57 | 4,929 | -0.04(-0.16%) |
Nov 27, 2019 | 23.59 | 23.63 | 23.56 | 23.61 | 8,524 | -0.00(-0.02%) |
Nov 26, 2019 | 23.58 | 23.64 | 23.57 | 23.61 | 14,593 | +0.06(+0.25%) |
Nov 25, 2019 | 23.55 | 23.59 | 23.55 | 23.55 | 9,199 | +0.02(+0.08%) |
Nov 22, 2019 | 23.46 | 23.56 | 23.46 | 23.53 | 15,405 | -0.02(-0.10%) |
Nov 21, 2019 | 23.53 | 23.59 | 23.53 | 23.56 | 9,157 | -0.03(-0.12%) |
Nov 20, 2019 | 23.55 | 23.62 | 23.55 | 23.59 | 16,364 | +0.03(+0.12%) |
Nov 19, 2019 | 23.53 | 23.56 | 23.53 | 23.56 | 3,298 | +0.03(+0.12%) |
Nov 18, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 6,119 | +0.01(+0.06%) |
Nov 15, 2019 | 23.49 | 23.54 | 23.49 | 23.52 | 7,394 | +0.04(+0.17%) |
Nov 14, 2019 | 23.39 | 23.54 | 23.39 | 23.48 | 8,453 | +0.04(+0.19%) |
Nov 13, 2019 | 23.42 | 23.46 | 23.42 | 23.43 | 6,022 | +0.07(+0.31%) |
Nov 12, 2019 | 23.32 | 23.40 | 23.32 | 23.36 | 10,324 | +0.01(+0.04%) |
Nov 11, 2019 | 23.32 | 23.37 | 23.32 | 23.35 | 3,688 | -0.02(-0.10%) |
Nov 08, 2019 | 23.41 | 23.41 | 23.35 | 23.37 | 11,297 | -0.02(-0.10%) |
Nov 07, 2019 | 23.38 | 23.43 | 23.36 | 23.40 | 14,923 | -0.16(-0.66%) |
Nov 06, 2019 | 23.52 | 23.58 | 23.52 | 23.55 | 6,820 | +0.02(+0.10%) |
Nov 05, 2019 | 23.52 | 23.55 | 23.51 | 23.53 | 5,460 | -0.10(-0.43%) |
Nov 04, 2019 | 23.59 | 23.66 | 23.59 | 23.63 | 7,131 | +0.02(+0.08%) |