Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.67 | 37.34 | 35.67 | 36.47 | 138,508 | +0.59(+1.65%) |
Oct 29, 2020 | 36.72 | 36.75 | 34.86 | 35.87 | 222,047 | -0.85(-2.31%) |
Oct 28, 2020 | 37.04 | 37.47 | 35.42 | 36.72 | 337,411 | +0.47(+1.29%) |
Oct 27, 2020 | 33.98 | 38.36 | 33.88 | 36.25 | 785,355 | +4.20(+13.12%) |
Oct 26, 2020 | 30.48 | 32.06 | 30.43 | 32.05 | 146,212 | +1.22(+3.95%) |
Oct 23, 2020 | 30.75 | 30.93 | 30.62 | 30.83 | 46,238 | +0.25(+0.83%) |
Oct 22, 2020 | 29.95 | 31.12 | 29.54 | 30.58 | 130,893 | +0.74(+2.48%) |
Oct 21, 2020 | 30.07 | 30.12 | 29.74 | 29.84 | 77,374 | -0.34(-1.13%) |
Oct 20, 2020 | 30.85 | 30.85 | 29.79 | 30.18 | 92,350 | -0.51(-1.65%) |
Oct 19, 2020 | 31.19 | 31.45 | 30.62 | 30.69 | 82,924 | -0.34(-1.10%) |
Oct 16, 2020 | 31.01 | 31.58 | 30.77 | 31.03 | 171,799 | -0.03(-0.09%) |
Oct 15, 2020 | 29.89 | 31.19 | 29.87 | 31.06 | 136,079 | +0.79(+2.60%) |
Oct 14, 2020 | 29.93 | 30.46 | 29.59 | 30.27 | 121,906 | +0.34(+1.14%) |
Oct 13, 2020 | 29.54 | 29.96 | 28.92 | 29.93 | 123,157 | +0.34(+1.15%) |
Oct 12, 2020 | 29.39 | 29.70 | 28.84 | 29.59 | 87,919 | +0.19(+0.66%) |
Oct 09, 2020 | 29.25 | 29.98 | 29.13 | 29.39 | 74,700 | +0.43(+1.48%) |
Oct 08, 2020 | 29.97 | 30.03 | 28.58 | 28.96 | 176,470 | -0.76(-2.55%) |
Oct 07, 2020 | 29.12 | 29.95 | 28.97 | 29.72 | 86,105 | +0.92(+3.21%) |
Oct 06, 2020 | 29.71 | 30.01 | 28.58 | 28.80 | 116,542 | -0.74(-2.50%) |
Oct 05, 2020 | 27.39 | 29.59 | 26.93 | 29.54 | 352,012 | +3.10(+11.75%) |
Oct 02, 2020 | 25.39 | 26.72 | 25.29 | 26.43 | 106,450 | +0.73(+2.84%) |
Oct 01, 2020 | 27.22 | 27.25 | 25.48 | 25.70 | 359,624 | -1.45(-5.34%) |
Sep 30, 2020 | 27.14 | 27.46 | 27.09 | 27.15 | 212,984 | -0.12(-0.43%) |
Sep 29, 2020 | 27.63 | 27.88 | 27.19 | 27.27 | 110,058 | -0.35(-1.27%) |
Sep 28, 2020 | 28.10 | 28.30 | 27.34 | 27.62 | 102,977 | -0.16(-0.56%) |
Sep 25, 2020 | 27.49 | 27.85 | 27.30 | 27.78 | 74,802 | +0.17(+0.60%) |
Sep 24, 2020 | 27.08 | 27.84 | 26.69 | 27.61 | 121,981 | +0.61(+2.27%) |
Sep 23, 2020 | 27.85 | 27.97 | 26.87 | 27.00 | 157,062 | -0.92(-3.31%) |
Sep 22, 2020 | 28.35 | 28.43 | 27.63 | 27.92 | 119,185 | -0.32(-1.14%) |
Sep 21, 2020 | 28.72 | 28.72 | 27.85 | 28.24 | 108,889 | -0.94(-3.23%) |
Sep 18, 2020 | 29.75 | 30.45 | 28.24 | 29.19 | 470,292 | -0.60(-2.03%) |
Sep 17, 2020 | 30.08 | 30.33 | 29.46 | 29.79 | 200,615 | -0.57(-1.89%) |
Sep 16, 2020 | 31.23 | 31.47 | 30.24 | 30.36 | 129,539 | -0.62(-2.01%) |
Sep 15, 2020 | 30.39 | 31.31 | 30.30 | 30.99 | 191,110 | +0.81(+2.67%) |
Sep 14, 2020 | 30.55 | 30.65 | 30.07 | 30.18 | 132,744 | -0.19(-0.64%) |
Sep 11, 2020 | 29.59 | 30.48 | 29.49 | 30.37 | 125,145 | +0.90(+3.07%) |
Sep 10, 2020 | 29.15 | 29.89 | 29.15 | 29.47 | 142,548 | +0.34(+1.17%) |
Sep 09, 2020 | 28.91 | 29.32 | 28.64 | 29.13 | 111,870 | +0.44(+1.52%) |
Sep 08, 2020 | 27.65 | 28.95 | 26.99 | 28.69 | 194,060 | +1.11(+4.02%) |
Sep 04, 2020 | 28.52 | 28.91 | 27.55 | 27.59 | 97,461 | -0.71(-2.51%) |
Sep 03, 2020 | 27.96 | 28.60 | 27.96 | 28.30 | 133,983 | +0.32(+1.15%) |
Sep 02, 2020 | 28.21 | 28.42 | 27.66 | 27.97 | 73,205 | -0.25(-0.89%) |
Sep 01, 2020 | 28.03 | 28.60 | 27.86 | 28.23 | 89,383 | +0.15(+0.52%) |
Aug 31, 2020 | 28.32 | 28.52 | 27.81 | 28.08 | 107,934 | -0.41(-1.43%) |
Aug 28, 2020 | 28.43 | 28.53 | 27.80 | 28.49 | 75,437 | +0.45(+1.59%) |
Aug 27, 2020 | 27.91 | 28.32 | 27.24 | 28.04 | 118,088 | +0.33(+1.19%) |
Aug 26, 2020 | 27.94 | 28.25 | 27.42 | 27.71 | 152,678 | -0.14(-0.49%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.77 | 27.85 | 110,774 | -0.59(-2.08%) |
Aug 24, 2020 | 28.77 | 29.01 | 27.78 | 28.44 | 277,651 | -0.18(-0.64%) |
Aug 21, 2020 | 28.97 | 29.10 | 28.37 | 28.63 | 121,131 | -0.51(-1.73%) |
Aug 20, 2020 | 29.39 | 29.88 | 28.65 | 29.13 | 182,852 | -0.51(-1.71%) |
Aug 19, 2020 | 30.50 | 30.76 | 29.30 | 29.64 | 123,657 | -0.52(-1.74%) |
Aug 18, 2020 | 30.00 | 31.03 | 29.73 | 30.16 | 237,999 | +0.30(+1.01%) |
Aug 17, 2020 | 28.23 | 30.57 | 28.23 | 29.86 | 248,360 | +1.88(+6.70%) |
Aug 14, 2020 | 28.35 | 28.52 | 26.87 | 27.98 | 412,692 | -0.51(-1.81%) |
Aug 13, 2020 | 28.98 | 29.15 | 28.46 | 28.50 | 153,135 | -0.62(-2.14%) |
Aug 12, 2020 | 29.25 | 29.42 | 28.93 | 29.12 | 161,542 | +0.17(+0.57%) |
Aug 11, 2020 | 29.39 | 29.51 | 28.83 | 28.96 | 230,277 | -0.19(-0.67%) |
Aug 10, 2020 | 29.99 | 30.01 | 29.05 | 29.15 | 323,773 | -0.56(-1.90%) |
Aug 07, 2020 | 30.53 | 30.61 | 29.59 | 29.71 | 175,059 | -0.85(-2.77%) |
Aug 06, 2020 | 30.70 | 31.21 | 29.88 | 30.56 | 114,614 | -0.17(-0.54%) |
Aug 05, 2020 | 31.25 | 31.25 | 30.31 | 30.72 | 124,076 | -0.17(-0.53%) |
Aug 04, 2020 | 31.59 | 31.59 | 30.48 | 30.89 | 107,139 | -0.89(-2.81%) |
Aug 03, 2020 | 32.11 | 32.19 | 31.42 | 31.78 | 177,910 | -0.17(-0.52%) |
Jul 31, 2020 | 31.85 | 32.09 | 30.24 | 31.95 | 195,437 | -0.21(-0.66%) |
Jul 30, 2020 | 32.39 | 32.66 | 31.33 | 32.16 | 193,202 | -0.63(-1.93%) |
Jul 29, 2020 | 32.94 | 33.58 | 32.37 | 32.79 | 266,899 | +0.50(+1.53%) |
Jul 28, 2020 | 30.22 | 33.35 | 30.22 | 32.30 | 685,801 | +2.78(+9.41%) |
Jul 27, 2020 | 28.81 | 29.74 | 28.66 | 29.52 | 148,103 | +0.69(+2.39%) |
Jul 24, 2020 | 29.14 | 29.58 | 28.57 | 28.83 | 136,878 | -0.62(-2.11%) |
Jul 23, 2020 | 29.76 | 30.24 | 28.91 | 29.45 | 170,749 | -0.05(-0.16%) |
Jul 22, 2020 | 28.90 | 30.44 | 28.01 | 29.50 | 554,108 | +0.52(+1.78%) |
Jul 21, 2020 | 28.34 | 29.39 | 28.13 | 28.98 | 197,837 | +1.15(+4.12%) |
Jul 20, 2020 | 29.10 | 29.15 | 27.46 | 27.84 | 198,445 | -1.26(-4.34%) |
Jul 17, 2020 | 28.76 | 29.44 | 27.81 | 29.10 | 454,167 | +0.41(+1.42%) |
Jul 16, 2020 | 28.36 | 29.52 | 28.00 | 28.69 | 155,897 | +0.39(+1.37%) |
Jul 15, 2020 | 28.29 | 29.49 | 28.05 | 28.30 | 609,787 | +0.58(+2.10%) |
Jul 14, 2020 | 25.80 | 27.76 | 25.70 | 27.72 | 281,460 | +1.96(+7.62%) |
Jul 13, 2020 | 25.62 | 26.51 | 25.56 | 25.76 | 225,028 | +0.33(+1.30%) |
Jul 10, 2020 | 25.22 | 25.75 | 24.95 | 25.43 | 364,733 | +0.34(+1.36%) |
Jul 09, 2020 | 26.30 | 26.67 | 24.86 | 25.09 | 1,379,112 | -0.62(-2.42%) |
Jul 08, 2020 | 24.28 | 25.83 | 24.15 | 25.71 | 233,464 | +1.98(+8.35%) |
Jul 07, 2020 | 23.60 | 24.01 | 23.42 | 23.73 | 56,022 | -0.06(-0.25%) |
Jul 06, 2020 | 24.53 | 24.53 | 23.73 | 23.79 | 41,508 | -0.47(-1.92%) |
Jul 02, 2020 | 23.75 | 24.49 | 23.75 | 24.25 | 61,852 | +0.84(+3.57%) |
Jul 01, 2020 | 24.17 | 24.73 | 23.32 | 23.42 | 64,550 | -0.79(-3.25%) |
Jun 30, 2020 | 24.07 | 24.45 | 23.84 | 24.20 | 55,001 | -0.08(-0.32%) |
Jun 29, 2020 | 23.18 | 24.29 | 23.14 | 24.28 | 42,402 | +1.36(+5.94%) |
Jun 26, 2020 | 23.50 | 23.85 | 22.91 | 22.92 | 115,780 | -0.73(-3.08%) |
Jun 25, 2020 | 23.34 | 23.71 | 23.11 | 23.65 | 49,791 | +0.18(+0.79%) |
Jun 24, 2020 | 24.06 | 24.18 | 23.20 | 23.47 | 88,852 | -0.66(-2.74%) |
Jun 23, 2020 | 24.38 | 24.77 | 24.11 | 24.13 | 74,822 | +0.00(+0.00%) |
Jun 22, 2020 | 24.85 | 25.02 | 23.66 | 24.13 | 82,035 | -0.71(-2.86%) |
Jun 19, 2020 | 24.45 | 25.99 | 24.28 | 24.84 | 126,998 | +0.52(+2.12%) |
Jun 18, 2020 | 24.18 | 24.47 | 23.89 | 24.32 | 67,038 | -0.13(-0.52%) |
Jun 17, 2020 | 24.51 | 24.79 | 24.01 | 24.45 | 77,993 | +0.01(+0.04%) |
Jun 16, 2020 | 25.12 | 25.12 | 24.27 | 24.44 | 47,627 | +0.07(+0.28%) |
Jun 15, 2020 | 23.41 | 24.52 | 23.10 | 24.37 | 78,681 | +0.51(+2.15%) |
Jun 12, 2020 | 24.12 | 24.29 | 23.22 | 23.86 | 79,299 | +0.48(+2.07%) |
Jun 11, 2020 | 23.01 | 24.00 | 23.01 | 23.37 | 89,675 | -0.59(-2.47%) |
Jun 10, 2020 | 24.50 | 24.75 | 23.49 | 23.96 | 57,230 | -0.67(-2.72%) |
Jun 09, 2020 | 24.45 | 24.72 | 24.09 | 24.63 | 76,814 | -0.24(-0.97%) |
Jun 08, 2020 | 24.63 | 25.05 | 24.41 | 24.87 | 100,469 | +0.58(+2.40%) |
Jun 05, 2020 | 24.24 | 24.72 | 24.11 | 24.29 | 90,230 | +0.61(+2.58%) |
Jun 04, 2020 | 23.07 | 24.09 | 22.89 | 23.68 | 89,515 | +0.47(+2.01%) |
Jun 03, 2020 | 23.94 | 24.19 | 23.08 | 23.22 | 98,739 | -0.35(-1.48%) |
Jun 02, 2020 | 23.61 | 23.90 | 23.22 | 23.56 | 62,311 | -0.01(-0.04%) |
Jun 01, 2020 | 23.46 | 23.98 | 23.29 | 23.57 | 56,632 | +0.31(+1.33%) |
May 29, 2020 | 24.15 | 24.46 | 22.98 | 23.26 | 102,295 | -1.11(-4.54%) |
May 28, 2020 | 24.24 | 25.43 | 24.00 | 24.37 | 96,174 | +0.25(+1.05%) |
May 27, 2020 | 23.27 | 24.20 | 23.22 | 24.12 | 88,547 | +1.08(+4.67%) |
May 26, 2020 | 22.78 | 23.19 | 22.66 | 23.04 | 99,055 | +0.78(+3.48%) |
May 22, 2020 | 22.18 | 22.27 | 21.58 | 22.27 | 72,287 | +0.32(+1.46%) |
May 21, 2020 | 21.64 | 22.17 | 21.20 | 21.95 | 52,366 | +0.22(+1.03%) |
May 20, 2020 | 21.37 | 21.76 | 20.90 | 21.72 | 46,920 | +0.92(+4.43%) |
May 19, 2020 | 20.90 | 21.52 | 20.52 | 20.80 | 70,775 | -0.17(-0.83%) |
May 18, 2020 | 21.05 | 22.11 | 20.95 | 20.98 | 96,224 | +0.11(+0.51%) |
May 15, 2020 | 20.85 | 21.40 | 20.56 | 20.87 | 56,406 | +0.06(+0.28%) |
May 14, 2020 | 20.69 | 21.15 | 20.19 | 20.81 | 144,448 | -0.34(-1.60%) |
May 13, 2020 | 22.19 | 22.67 | 20.41 | 21.15 | 107,025 | -1.15(-5.17%) |
May 12, 2020 | 22.71 | 22.82 | 22.18 | 22.30 | 77,520 | -0.41(-1.79%) |
May 11, 2020 | 22.85 | 22.88 | 21.75 | 22.71 | 86,287 | -0.44(-1.89%) |
May 08, 2020 | 22.26 | 23.31 | 22.19 | 23.15 | 103,739 | +1.27(+5.81%) |
May 07, 2020 | 22.56 | 22.87 | 21.72 | 21.88 | 99,846 | -0.40(-1.78%) |
May 06, 2020 | 22.50 | 22.80 | 21.42 | 22.27 | 107,915 | -0.16(-0.69%) |
May 05, 2020 | 23.01 | 23.72 | 22.36 | 22.43 | 178,120 | -0.16(-0.69%) |
May 04, 2020 | 22.37 | 23.59 | 22.22 | 22.59 | 130,925 | -0.11(-0.47%) |
May 01, 2020 | 22.23 | 23.21 | 21.69 | 22.69 | 167,467 | +0.10(+0.43%) |
Apr 30, 2020 | 21.47 | 23.42 | 20.84 | 22.59 | 224,266 | +1.12(+5.24%) |
Apr 29, 2020 | 22.91 | 23.03 | 21.25 | 21.47 | 197,593 | -0.86(-3.86%) |
Apr 28, 2020 | 22.79 | 24.24 | 21.66 | 22.33 | 267,141 | +1.37(+6.52%) |
Apr 27, 2020 | 20.56 | 21.58 | 20.11 | 20.97 | 153,258 | +0.90(+4.50%) |
Apr 24, 2020 | 19.51 | 20.19 | 19.43 | 20.06 | 54,447 | +0.53(+2.73%) |
Apr 23, 2020 | 19.57 | 20.06 | 19.35 | 19.53 | 78,058 | +0.09(+0.45%) |
Apr 22, 2020 | 19.58 | 20.14 | 19.33 | 19.44 | 156,708 | +0.36(+1.88%) |
Apr 21, 2020 | 19.01 | 19.48 | 18.91 | 19.08 | 81,477 | -0.36(-1.85%) |
Apr 20, 2020 | 20.04 | 20.33 | 19.34 | 19.44 | 117,349 | -0.76(-3.74%) |
Apr 17, 2020 | 20.77 | 21.31 | 19.61 | 20.20 | 114,979 | -0.16(-0.76%) |
Apr 16, 2020 | 20.39 | 21.10 | 19.72 | 20.35 | 121,318 | -0.14(-0.66%) |
Apr 15, 2020 | 20.70 | 21.27 | 19.92 | 20.49 | 109,677 | -0.82(-3.87%) |
Apr 14, 2020 | 21.68 | 22.05 | 20.56 | 21.31 | 120,204 | -0.03(-0.14%) |
Apr 13, 2020 | 21.76 | 21.83 | 20.57 | 21.34 | 112,213 | +0.07(+0.32%) |
Apr 09, 2020 | 19.97 | 21.49 | 19.79 | 21.28 | 192,216 | +1.42(+7.13%) |
Apr 08, 2020 | 20.06 | 20.36 | 18.54 | 19.86 | 242,387 | -0.85(-4.12%) |
Apr 07, 2020 | 20.80 | 21.57 | 20.39 | 20.71 | 74,459 | +0.53(+2.64%) |
Apr 06, 2020 | 21.31 | 21.31 | 19.72 | 20.18 | 101,436 | -0.04(-0.19%) |
Apr 03, 2020 | 19.19 | 20.82 | 19.06 | 20.22 | 144,781 | +0.99(+5.14%) |
Apr 02, 2020 | 19.32 | 20.16 | 18.93 | 19.23 | 106,831 | -0.40(-2.03%) |
Apr 01, 2020 | 19.60 | 20.23 | 18.56 | 19.63 | 202,758 | -0.84(-4.12%) |
Mar 31, 2020 | 20.64 | 22.19 | 19.62 | 20.47 | 341,111 | -0.40(-1.91%) |
Mar 30, 2020 | 20.05 | 21.62 | 20.05 | 20.87 | 89,236 | +0.91(+4.57%) |
Mar 27, 2020 | 19.68 | 20.88 | 19.22 | 19.96 | 79,712 | -0.80(-3.88%) |
Mar 26, 2020 | 21.14 | 21.77 | 20.07 | 20.76 | 135,220 | -0.38(-1.79%) |
Mar 25, 2020 | 19.46 | 21.82 | 19.46 | 21.14 | 333,171 | +2.06(+10.77%) |
Mar 24, 2020 | 16.64 | 19.31 | 16.50 | 19.08 | 177,417 | +3.09(+19.35%) |
Mar 23, 2020 | 15.89 | 16.52 | 14.45 | 15.99 | 130,098 | +0.14(+0.86%) |
Mar 20, 2020 | 16.59 | 16.97 | 15.03 | 15.86 | 216,243 | -0.92(-5.49%) |
Mar 19, 2020 | 14.25 | 16.95 | 13.66 | 16.78 | 242,273 | +2.42(+16.89%) |
Mar 18, 2020 | 14.61 | 16.66 | 13.89 | 14.35 | 305,457 | -0.81(-5.35%) |
Mar 17, 2020 | 15.33 | 16.26 | 14.54 | 15.16 | 347,452 | +0.25(+1.69%) |
Mar 16, 2020 | 16.99 | 17.78 | 14.67 | 14.91 | 301,759 | -3.40(-18.58%) |
Mar 13, 2020 | 17.47 | 18.32 | 16.46 | 18.31 | 199,487 | +1.80(+10.88%) |
Mar 12, 2020 | 18.41 | 18.92 | 16.33 | 16.52 | 274,147 | -3.09(-15.77%) |
Mar 11, 2020 | 20.73 | 21.24 | 18.99 | 19.61 | 174,473 | -1.63(-7.69%) |
Mar 10, 2020 | 21.75 | 22.17 | 20.47 | 21.24 | 184,366 | -0.04(-0.18%) |
Mar 09, 2020 | 22.21 | 22.43 | 21.02 | 21.28 | 310,811 | -1.87(-8.10%) |
Mar 06, 2020 | 22.88 | 23.47 | 22.51 | 23.16 | 138,855 | -0.48(-2.04%) |
Mar 05, 2020 | 25.14 | 25.23 | 23.46 | 23.64 | 121,469 | -1.42(-5.67%) |
Mar 04, 2020 | 25.08 | 25.46 | 24.65 | 25.06 | 117,498 | +0.33(+1.33%) |
Mar 03, 2020 | 25.05 | 25.71 | 24.38 | 24.73 | 164,079 | -0.28(-1.12%) |
Mar 02, 2020 | 25.33 | 25.58 | 24.40 | 25.01 | 196,653 | -0.26(-1.03%) |
Feb 28, 2020 | 24.12 | 25.34 | 23.43 | 25.27 | 294,679 | +0.72(+2.91%) |
Feb 27, 2020 | 23.90 | 25.17 | 23.27 | 24.56 | 240,375 | +0.06(+0.24%) |
Feb 26, 2020 | 21.81 | 25.89 | 21.70 | 24.50 | 460,424 | +2.62(+11.97%) |
Feb 25, 2020 | 23.14 | 23.14 | 21.61 | 21.88 | 238,258 | -1.14(-4.95%) |
Feb 24, 2020 | 22.98 | 23.28 | 22.62 | 23.02 | 185,013 | -0.42(-1.77%) |
Feb 21, 2020 | 22.81 | 23.48 | 22.45 | 23.44 | 115,057 | +0.75(+3.32%) |
Feb 20, 2020 | 22.57 | 23.04 | 22.38 | 22.68 | 107,227 | +0.00(+0.00%) |
Feb 19, 2020 | 21.86 | 22.70 | 21.86 | 22.68 | 100,860 | +0.91(+4.17%) |
Feb 18, 2020 | 20.97 | 21.83 | 20.97 | 21.77 | 231,148 | +0.75(+3.59%) |
Feb 14, 2020 | 21.40 | 21.62 | 20.92 | 21.02 | 128,508 | -0.38(-1.76%) |
Feb 13, 2020 | 21.36 | 21.91 | 21.36 | 21.40 | 79,507 | -0.01(-0.04%) |
Feb 12, 2020 | 21.29 | 21.55 | 21.15 | 21.41 | 321,995 | +0.16(+0.77%) |
Feb 11, 2020 | 21.50 | 21.58 | 21.18 | 21.24 | 129,085 | -0.16(-0.77%) |
Feb 10, 2020 | 21.00 | 22.16 | 20.97 | 21.41 | 154,875 | +0.60(+2.88%) |
Feb 07, 2020 | 21.27 | 21.40 | 20.39 | 20.81 | 223,285 | -0.51(-2.40%) |
Feb 06, 2020 | 20.78 | 21.45 | 20.57 | 21.32 | 363,154 | +0.43(+2.03%) |
Feb 05, 2020 | 21.14 | 21.49 | 20.68 | 20.90 | 207,013 | -0.10(-0.46%) |
Feb 04, 2020 | 22.01 | 22.10 | 20.96 | 20.99 | 235,587 | -0.83(-3.81%) |
Feb 03, 2020 | 22.10 | 22.24 | 21.53 | 21.82 | 150,718 | -0.25(-1.14%) |
Jan 31, 2020 | 22.62 | 22.82 | 22.03 | 22.07 | 141,131 | -0.59(-2.60%) |
Jan 30, 2020 | 23.28 | 23.29 | 22.11 | 22.66 | 194,617 | -0.78(-3.34%) |
Jan 29, 2020 | 23.41 | 23.68 | 23.07 | 23.45 | 100,998 | -0.03(-0.12%) |
Jan 28, 2020 | 24.33 | 24.36 | 23.45 | 23.48 | 141,266 | -0.85(-3.50%) |
Jan 27, 2020 | 24.65 | 25.04 | 24.30 | 24.33 | 81,649 | -0.57(-2.29%) |
Jan 24, 2020 | 25.38 | 25.38 | 24.65 | 24.90 | 156,962 | -0.44(-1.75%) |
Jan 23, 2020 | 25.97 | 25.97 | 25.22 | 25.34 | 85,195 | -0.67(-2.56%) |
Jan 22, 2020 | 26.20 | 26.57 | 25.79 | 26.01 | 72,537 | -0.15(-0.59%) |
Jan 21, 2020 | 26.39 | 26.49 | 25.89 | 26.16 | 85,946 | -0.40(-1.49%) |
Jan 17, 2020 | 27.31 | 27.31 | 26.49 | 26.56 | 51,941 | -0.62(-2.28%) |
Jan 16, 2020 | 27.01 | 27.74 | 27.01 | 27.18 | 83,355 | +0.25(+0.93%) |
Jan 15, 2020 | 27.37 | 27.47 | 26.36 | 26.93 | 150,606 | -0.43(-1.55%) |
Jan 14, 2020 | 28.11 | 28.51 | 27.26 | 27.35 | 145,050 | -0.72(-2.58%) |
Jan 13, 2020 | 28.00 | 28.15 | 27.61 | 28.08 | 81,610 | +0.08(+0.28%) |
Jan 10, 2020 | 28.08 | 28.31 | 27.74 | 28.00 | 126,438 | -0.03(-0.10%) |
Jan 09, 2020 | 27.53 | 28.14 | 27.37 | 28.03 | 78,662 | +0.41(+1.47%) |
Jan 08, 2020 | 27.75 | 27.93 | 26.73 | 27.62 | 168,383 | -0.13(-0.45%) |
Jan 07, 2020 | 26.86 | 27.92 | 26.83 | 27.75 | 119,460 | +0.69(+2.54%) |
Jan 06, 2020 | 27.05 | 27.51 | 26.64 | 27.06 | 99,009 | +0.11(+0.39%) |
Jan 03, 2020 | 26.88 | 27.35 | 26.60 | 26.95 | 110,711 | -0.12(-0.43%) |
Jan 02, 2020 | 27.50 | 28.11 | 26.58 | 27.07 | 194,306 | -0.57(-2.06%) |
Dec 31, 2019 | 26.61 | 27.70 | 26.58 | 27.64 | 229,286 | +0.95(+3.55%) |
Dec 30, 2019 | 26.67 | 26.87 | 26.17 | 26.69 | 118,660 | +0.05(+0.18%) |
Dec 27, 2019 | 26.38 | 26.84 | 26.31 | 26.65 | 76,049 | +0.34(+1.29%) |
Dec 26, 2019 | 26.58 | 26.83 | 26.11 | 26.31 | 69,792 | -0.17(-0.66%) |
Dec 24, 2019 | 26.07 | 26.87 | 25.96 | 26.48 | 80,912 | +0.53(+2.05%) |
Dec 23, 2019 | 25.80 | 26.20 | 25.61 | 25.95 | 78,394 | +0.26(+1.02%) |
Dec 20, 2019 | 25.60 | 25.98 | 25.47 | 25.69 | 99,226 | +0.21(+0.83%) |
Dec 19, 2019 | 25.85 | 26.04 | 25.34 | 25.48 | 89,276 | -0.23(-0.88%) |
Dec 18, 2019 | 25.08 | 25.75 | 24.96 | 25.70 | 100,916 | +0.59(+2.34%) |
Dec 17, 2019 | 25.11 | 25.52 | 24.89 | 25.11 | 122,266 | +0.01(+0.04%) |
Dec 16, 2019 | 25.36 | 25.42 | 24.82 | 25.11 | 121,982 | -0.10(-0.38%) |
Dec 13, 2019 | 25.17 | 25.37 | 25.02 | 25.20 | 74,519 | +0.06(+0.23%) |
Dec 12, 2019 | 25.44 | 25.82 | 24.97 | 25.14 | 160,032 | -0.30(-1.18%) |
Dec 11, 2019 | 25.87 | 26.22 | 25.25 | 25.44 | 110,173 | -0.50(-1.93%) |
Dec 10, 2019 | 25.77 | 26.09 | 25.66 | 25.94 | 121,225 | +0.12(+0.45%) |
Dec 09, 2019 | 25.28 | 26.05 | 25.28 | 25.83 | 163,940 | +0.50(+1.98%) |
Dec 06, 2019 | 25.68 | 26.02 | 25.24 | 25.33 | 191,741 | -0.33(-1.28%) |
Dec 05, 2019 | 25.81 | 26.08 | 25.57 | 25.66 | 88,248 | -0.14(-0.56%) |
Dec 04, 2019 | 26.10 | 26.33 | 25.70 | 25.80 | 108,358 | -0.30(-1.15%) |
Dec 03, 2019 | 25.96 | 26.52 | 25.91 | 26.10 | 133,816 | +0.03(+0.11%) |
Dec 02, 2019 | 26.58 | 26.58 | 25.76 | 26.07 | 324,959 | -0.57(-2.14%) |
Nov 29, 2019 | 26.48 | 27.20 | 26.29 | 26.64 | 69,855 | +0.14(+0.55%) |
Nov 27, 2019 | 26.85 | 27.03 | 26.12 | 26.49 | 131,109 | -0.11(-0.40%) |
Nov 26, 2019 | 26.32 | 27.06 | 25.93 | 26.60 | 293,713 | +0.71(+2.76%) |
Nov 25, 2019 | 25.81 | 26.20 | 25.43 | 25.89 | 145,897 | +0.13(+0.49%) |
Nov 22, 2019 | 25.66 | 25.85 | 25.23 | 25.76 | 90,688 | +0.23(+0.91%) |
Nov 21, 2019 | 24.99 | 26.09 | 24.70 | 25.53 | 184,560 | +0.53(+2.12%) |
Nov 20, 2019 | 24.53 | 25.52 | 23.64 | 25.00 | 226,038 | +0.38(+1.53%) |
Nov 19, 2019 | 26.83 | 26.83 | 24.23 | 24.62 | 369,721 | -1.92(-7.23%) |
Nov 18, 2019 | 25.59 | 26.85 | 25.33 | 26.54 | 289,620 | +1.02(+4.01%) |
Nov 15, 2019 | 25.47 | 25.97 | 25.15 | 25.52 | 219,621 | +0.03(+0.11%) |
Nov 14, 2019 | 25.32 | 25.79 | 25.15 | 25.49 | 164,608 | +0.16(+0.65%) |
Nov 13, 2019 | 25.19 | 25.76 | 25.19 | 25.33 | 170,915 | -0.07(-0.27%) |
Nov 12, 2019 | 24.93 | 25.47 | 24.82 | 25.39 | 134,047 | +0.50(+2.02%) |
Nov 11, 2019 | 25.71 | 25.86 | 24.84 | 24.89 | 284,262 | -0.84(-3.26%) |
Nov 08, 2019 | 24.37 | 25.83 | 24.35 | 25.73 | 282,947 | +1.41(+5.79%) |
Nov 07, 2019 | 25.40 | 25.40 | 24.04 | 24.32 | 173,322 | -1.06(-4.18%) |
Nov 06, 2019 | 24.40 | 25.74 | 24.00 | 25.39 | 270,598 | +0.75(+3.06%) |
Nov 05, 2019 | 24.43 | 24.88 | 23.66 | 24.63 | 185,170 | +0.08(+0.31%) |
Nov 04, 2019 | 23.57 | 26.00 | 23.08 | 24.56 | 432,343 | +0.98(+4.18%) |