Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.80 | 15.90 | 15.78 | 15.88 | 453,657 | -0.11(-0.68%) |
Oct 29, 2020 | 15.98 | 16.09 | 15.86 | 15.99 | 677,353 | +0.14(+0.86%) |
Oct 28, 2020 | 15.94 | 16.02 | 15.82 | 15.86 | 1,563,771 | -0.82(-4.91%) |
Oct 27, 2020 | 16.70 | 16.79 | 16.56 | 16.67 | 1,443,078 | +0.64(+3.97%) |
Oct 26, 2020 | 15.84 | 16.16 | 15.59 | 16.04 | 1,069,733 | +1.06(+7.11%) |
Oct 23, 2020 | 15.02 | 15.14 | 14.92 | 14.97 | 415,422 | +0.17(+1.17%) |
Oct 22, 2020 | 14.67 | 14.81 | 14.63 | 14.80 | 395,113 | +0.14(+0.93%) |
Oct 21, 2020 | 14.57 | 14.74 | 14.57 | 14.66 | 571,115 | +0.46(+3.20%) |
Oct 20, 2020 | 14.18 | 14.28 | 14.13 | 14.21 | 630,332 | +0.10(+0.71%) |
Oct 19, 2020 | 14.24 | 14.24 | 14.07 | 14.11 | 640,062 | -0.25(-1.71%) |
Oct 16, 2020 | 14.31 | 14.42 | 14.29 | 14.35 | 376,857 | -0.03(-0.19%) |
Oct 15, 2020 | 14.28 | 14.38 | 14.22 | 14.38 | 436,043 | +0.01(+0.06%) |
Oct 14, 2020 | 14.48 | 14.48 | 14.36 | 14.37 | 467,507 | -0.43(-2.89%) |
Oct 13, 2020 | 14.73 | 14.85 | 14.71 | 14.80 | 599,321 | +0.31(+2.14%) |
Oct 12, 2020 | 14.54 | 14.54 | 14.47 | 14.49 | 540,565 | -0.15(-0.99%) |
Oct 09, 2020 | 14.74 | 14.74 | 14.61 | 14.64 | 567,923 | -0.34(-2.25%) |
Oct 08, 2020 | 14.99 | 15.04 | 14.94 | 14.97 | 438,426 | -0.14(-0.90%) |
Oct 07, 2020 | 15.12 | 15.15 | 15.06 | 15.11 | 454,847 | -0.12(-0.78%) |
Oct 06, 2020 | 15.29 | 15.42 | 15.21 | 15.23 | 669,431 | +0.15(+0.97%) |
Oct 05, 2020 | 14.94 | 15.10 | 14.94 | 15.08 | 407,745 | +0.18(+1.22%) |
Oct 02, 2020 | 14.69 | 14.94 | 14.68 | 14.90 | 641,097 | -0.22(-1.44%) |
Oct 01, 2020 | 15.10 | 15.12 | 14.99 | 15.12 | 376,186 | +0.02(+0.12%) |
Sep 30, 2020 | 15.14 | 15.21 | 15.02 | 15.10 | 714,336 | +0.02(+0.12%) |
Sep 29, 2020 | 15.08 | 15.19 | 15.05 | 15.08 | 670,831 | -0.42(-2.70%) |
Sep 28, 2020 | 15.25 | 15.52 | 15.24 | 15.50 | 844,339 | +0.71(+4.80%) |
Sep 25, 2020 | 14.74 | 14.85 | 14.70 | 14.79 | 732,730 | -0.12(-0.79%) |
Sep 24, 2020 | 14.74 | 14.97 | 14.61 | 14.91 | 615,127 | +0.15(+1.05%) |
Sep 23, 2020 | 14.92 | 15.02 | 14.75 | 14.75 | 1,186,812 | -0.02(-0.12%) |
Sep 22, 2020 | 14.76 | 14.94 | 14.70 | 14.77 | 675,468 | +0.03(+0.19%) |
Sep 21, 2020 | 14.67 | 14.75 | 14.48 | 14.74 | 624,922 | -0.18(-1.22%) |
Sep 18, 2020 | 15.06 | 15.06 | 14.84 | 14.93 | 586,711 | -0.35(-2.26%) |
Sep 17, 2020 | 15.02 | 15.27 | 15.02 | 15.27 | 512,515 | +0.15(+0.96%) |
Sep 16, 2020 | 15.09 | 15.18 | 15.04 | 15.13 | 408,278 | -0.14(-0.89%) |
Sep 15, 2020 | 15.42 | 15.44 | 15.25 | 15.26 | 716,125 | -0.43(-2.73%) |
Sep 14, 2020 | 15.63 | 15.82 | 15.60 | 15.69 | 791,606 | +0.59(+3.92%) |
Sep 11, 2020 | 14.97 | 15.12 | 14.93 | 15.10 | 765,471 | +0.30(+2.03%) |
Sep 10, 2020 | 15.01 | 15.03 | 14.79 | 14.80 | 444,645 | -0.16(-1.09%) |
Sep 09, 2020 | 14.96 | 15.06 | 14.88 | 14.96 | 470,070 | +0.09(+0.61%) |
Sep 08, 2020 | 14.89 | 14.93 | 14.74 | 14.87 | 566,926 | -0.03(-0.18%) |
Sep 04, 2020 | 14.92 | 14.97 | 14.65 | 14.90 | 525,623 | +0.05(+0.31%) |
Sep 03, 2020 | 15.15 | 15.20 | 14.79 | 14.85 | 611,765 | -0.25(-1.69%) |
Sep 02, 2020 | 15.00 | 15.12 | 14.91 | 15.11 | 481,409 | +0.11(+0.73%) |
Sep 01, 2020 | 15.28 | 15.28 | 14.94 | 15.00 | 785,821 | -0.62(-3.96%) |
Aug 31, 2020 | 15.81 | 15.81 | 15.55 | 15.62 | 949,241 | -0.19(-1.21%) |
Aug 28, 2020 | 15.77 | 15.82 | 15.73 | 15.81 | 334,007 | +0.06(+0.40%) |
Aug 27, 2020 | 15.84 | 15.84 | 15.65 | 15.75 | 405,972 | -0.20(-1.26%) |
Aug 26, 2020 | 15.87 | 15.96 | 15.87 | 15.95 | 1,133,573 | -0.12(-0.74%) |
Aug 25, 2020 | 16.09 | 16.26 | 16.06 | 16.06 | 810,974 | +0.32(+2.02%) |
Aug 24, 2020 | 15.66 | 15.77 | 15.60 | 15.75 | 640,248 | -0.13(-0.80%) |
Aug 21, 2020 | 15.91 | 15.91 | 15.77 | 15.87 | 240,947 | -0.07(-0.46%) |
Aug 20, 2020 | 15.87 | 15.96 | 15.84 | 15.95 | 458,772 | +0.10(+0.63%) |
Aug 19, 2020 | 15.94 | 16.09 | 15.84 | 15.85 | 488,614 | +0.08(+0.52%) |
Aug 18, 2020 | 15.96 | 15.96 | 15.75 | 15.76 | 540,021 | -0.35(-2.15%) |
Aug 17, 2020 | 16.20 | 16.26 | 16.09 | 16.11 | 616,104 | -0.15(-0.90%) |
Aug 14, 2020 | 16.12 | 16.32 | 16.11 | 16.26 | 310,056 | +0.15(+0.90%) |
Aug 13, 2020 | 16.01 | 16.14 | 15.96 | 16.11 | 356,459 | +0.04(+0.23%) |
Aug 12, 2020 | 16.12 | 16.13 | 16.04 | 16.07 | 541,258 | +0.30(+1.90%) |
Aug 11, 2020 | 16.02 | 16.12 | 15.77 | 15.77 | 538,042 | +0.11(+0.70%) |
Aug 10, 2020 | 15.63 | 15.70 | 15.60 | 15.66 | 398,502 | +0.06(+0.41%) |
Aug 07, 2020 | 15.42 | 15.60 | 15.41 | 15.60 | 357,740 | +0.28(+1.84%) |
Aug 06, 2020 | 15.15 | 15.37 | 15.15 | 15.32 | 540,240 | +0.05(+0.30%) |
Aug 05, 2020 | 15.34 | 15.44 | 15.25 | 15.27 | 465,296 | -0.06(-0.42%) |
Aug 04, 2020 | 15.32 | 15.45 | 15.26 | 15.34 | 646,670 | +0.12(+0.78%) |
Aug 03, 2020 | 14.98 | 15.24 | 14.95 | 15.22 | 817,970 | +0.50(+3.40%) |
Jul 31, 2020 | 14.88 | 14.89 | 14.65 | 14.72 | 976,204 | -0.86(-5.55%) |
Jul 30, 2020 | 15.65 | 15.66 | 15.35 | 15.58 | 645,166 | -0.25(-1.61%) |
Jul 29, 2020 | 15.77 | 15.90 | 15.70 | 15.84 | 1,966,021 | -0.86(-5.18%) |
Jul 28, 2020 | 17.17 | 17.18 | 16.69 | 16.70 | 1,549,821 | -1.33(-7.37%) |
Jul 27, 2020 | 18.02 | 18.16 | 17.99 | 18.03 | 471,635 | +0.13(+0.71%) |
Jul 24, 2020 | 18.01 | 18.03 | 17.85 | 17.90 | 328,953 | -0.11(-0.61%) |
Jul 23, 2020 | 18.08 | 18.18 | 18.00 | 18.01 | 228,855 | -0.04(-0.20%) |
Jul 22, 2020 | 18.04 | 18.11 | 18.00 | 18.05 | 284,415 | -0.02(-0.10%) |
Jul 21, 2020 | 18.21 | 18.22 | 18.05 | 18.07 | 420,646 | -0.44(-2.36%) |
Jul 20, 2020 | 18.41 | 18.51 | 18.39 | 18.50 | 342,681 | +0.25(+1.40%) |
Jul 17, 2020 | 18.34 | 18.34 | 18.19 | 18.25 | 263,580 | -0.27(-1.47%) |
Jul 16, 2020 | 18.51 | 18.62 | 18.44 | 18.52 | 364,785 | +0.13(+0.69%) |
Jul 15, 2020 | 18.54 | 18.62 | 18.37 | 18.39 | 525,795 | -0.15(-0.79%) |
Jul 14, 2020 | 18.25 | 18.60 | 18.21 | 18.54 | 812,806 | +0.65(+3.61%) |
Jul 13, 2020 | 17.86 | 18.10 | 17.78 | 17.89 | 732,693 | +0.56(+3.26%) |
Jul 10, 2020 | 17.11 | 17.37 | 17.11 | 17.33 | 397,843 | +0.23(+1.33%) |
Jul 09, 2020 | 17.39 | 17.40 | 17.01 | 17.10 | 573,709 | -0.51(-2.89%) |
Jul 08, 2020 | 17.63 | 17.65 | 17.40 | 17.61 | 714,470 | -0.17(-0.97%) |
Jul 07, 2020 | 18.00 | 18.08 | 17.78 | 17.78 | 380,856 | -0.37(-2.06%) |
Jul 06, 2020 | 18.12 | 18.19 | 18.03 | 18.16 | 379,006 | +0.22(+1.22%) |
Jul 02, 2020 | 17.96 | 18.12 | 17.93 | 17.94 | 432,782 | +0.19(+1.08%) |
Jul 01, 2020 | 17.80 | 17.82 | 17.58 | 17.75 | 771,567 | -0.43(-2.35%) |
Jun 30, 2020 | 18.00 | 18.23 | 17.98 | 18.18 | 533,338 | +0.07(+0.40%) |
Jun 29, 2020 | 18.18 | 18.20 | 17.90 | 18.10 | 578,742 | -0.34(-1.83%) |
Jun 26, 2020 | 18.86 | 18.86 | 18.27 | 18.44 | 926,982 | -0.48(-2.52%) |
Jun 25, 2020 | 18.71 | 18.92 | 18.65 | 18.92 | 400,012 | +0.33(+1.78%) |
Jun 24, 2020 | 19.09 | 19.09 | 18.58 | 18.59 | 579,663 | -0.55(-2.90%) |
Jun 23, 2020 | 18.99 | 19.24 | 18.93 | 19.14 | 523,600 | +0.37(+1.95%) |
Jun 22, 2020 | 18.78 | 18.85 | 18.70 | 18.77 | 297,878 | -0.01(-0.05%) |
Jun 19, 2020 | 18.93 | 18.95 | 18.74 | 18.78 | 391,291 | +0.01(+0.05%) |
Jun 18, 2020 | 18.82 | 18.93 | 18.77 | 18.77 | 317,145 | -0.08(-0.43%) |
Jun 17, 2020 | 19.03 | 19.04 | 18.85 | 18.85 | 429,299 | -0.15(-0.80%) |
Jun 16, 2020 | 19.08 | 19.25 | 18.84 | 19.01 | 459,983 | +0.38(+2.06%) |
Jun 15, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 575,669 | +0.01(+0.05%) |
Jun 12, 2020 | 18.64 | 18.77 | 18.41 | 18.61 | 769,048 | +0.36(+1.96%) |
Jun 11, 2020 | 18.80 | 18.84 | 18.12 | 18.25 | 1,109,587 | -1.09(-5.64%) |
Jun 10, 2020 | 19.32 | 19.47 | 19.26 | 19.35 | 499,658 | +0.06(+0.32%) |
Jun 09, 2020 | 19.35 | 19.41 | 19.24 | 19.28 | 502,173 | -0.27(-1.37%) |
Jun 08, 2020 | 19.42 | 19.59 | 19.35 | 19.55 | 413,555 | +0.33(+1.72%) |
Jun 05, 2020 | 19.10 | 19.34 | 19.10 | 19.22 | 500,468 | +0.47(+2.53%) |
Jun 04, 2020 | 18.95 | 18.95 | 18.69 | 18.75 | 456,689 | -0.38(-2.01%) |
Jun 03, 2020 | 18.92 | 19.19 | 18.92 | 19.13 | 346,245 | +0.31(+1.66%) |
Jun 02, 2020 | 18.87 | 18.98 | 18.68 | 18.82 | 585,209 | +0.39(+2.13%) |
Jun 01, 2020 | 18.24 | 18.49 | 18.24 | 18.42 | 614,415 | +0.07(+0.39%) |
May 29, 2020 | 18.43 | 18.52 | 18.23 | 18.35 | 757,191 | -0.70(-3.66%) |
May 28, 2020 | 19.07 | 19.26 | 18.98 | 19.05 | 651,566 | +0.27(+1.43%) |
May 27, 2020 | 18.61 | 18.80 | 18.51 | 18.78 | 767,496 | +0.47(+2.59%) |
May 26, 2020 | 18.11 | 18.39 | 18.11 | 18.31 | 618,752 | +0.55(+3.07%) |
May 22, 2020 | 17.83 | 17.83 | 17.68 | 17.76 | 409,413 | -0.18(-1.00%) |
May 21, 2020 | 18.17 | 18.19 | 17.91 | 17.94 | 667,814 | -0.47(-2.57%) |
May 20, 2020 | 18.33 | 18.59 | 18.33 | 18.42 | 423,271 | +0.21(+1.13%) |
May 19, 2020 | 18.21 | 18.35 | 18.14 | 18.21 | 437,047 | -0.06(-0.34%) |
May 18, 2020 | 18.00 | 18.30 | 18.00 | 18.27 | 533,073 | +0.38(+2.15%) |
May 15, 2020 | 17.79 | 18.00 | 17.77 | 17.89 | 310,192 | +0.04(+0.25%) |
May 14, 2020 | 17.65 | 17.89 | 17.38 | 17.84 | 764,700 | -0.04(-0.25%) |
May 13, 2020 | 18.22 | 18.23 | 17.78 | 17.89 | 569,294 | -0.36(-1.96%) |
May 12, 2020 | 18.50 | 18.59 | 18.23 | 18.25 | 634,703 | -0.39(-2.11%) |
May 11, 2020 | 18.77 | 18.77 | 18.50 | 18.64 | 991,199 | +0.16(+0.87%) |
May 08, 2020 | 18.34 | 18.50 | 18.32 | 18.48 | 389,390 | +0.25(+1.37%) |
May 07, 2020 | 18.22 | 18.34 | 18.10 | 18.23 | 363,170 | -0.01(-0.05%) |
May 06, 2020 | 18.24 | 18.34 | 18.15 | 18.24 | 500,724 | +0.06(+0.34%) |
May 05, 2020 | 17.97 | 18.29 | 17.97 | 18.17 | 585,297 | +0.26(+1.45%) |
May 04, 2020 | 17.95 | 17.95 | 17.75 | 17.91 | 517,109 | -0.09(-0.50%) |
May 01, 2020 | 18.41 | 18.44 | 17.87 | 18.00 | 502,929 | -0.87(-4.59%) |
Apr 30, 2020 | 19.09 | 19.09 | 18.73 | 18.87 | 443,090 | -0.04(-0.19%) |
Apr 29, 2020 | 18.95 | 19.04 | 18.82 | 18.91 | 426,831 | +0.33(+1.78%) |
Apr 28, 2020 | 18.77 | 18.84 | 18.48 | 18.58 | 738,421 | +0.04(+0.19%) |
Apr 27, 2020 | 18.43 | 18.60 | 18.30 | 18.54 | 491,602 | +0.72(+4.01%) |
Apr 24, 2020 | 17.81 | 17.87 | 17.59 | 17.83 | 578,324 | +0.28(+1.58%) |
Apr 23, 2020 | 17.88 | 17.97 | 17.47 | 17.55 | 653,575 | -0.38(-2.14%) |
Apr 22, 2020 | 18.00 | 18.00 | 17.56 | 17.93 | 1,372,021 | -0.14(-0.79%) |
Apr 21, 2020 | 18.32 | 18.36 | 18.07 | 18.08 | 636,061 | -0.38(-2.08%) |
Apr 20, 2020 | 18.59 | 18.75 | 18.46 | 18.46 | 539,140 | -0.25(-1.34%) |
Apr 17, 2020 | 18.65 | 18.71 | 18.46 | 18.71 | 449,459 | +0.38(+2.05%) |
Apr 16, 2020 | 18.44 | 18.48 | 18.21 | 18.34 | 441,027 | -0.29(-1.54%) |
Apr 15, 2020 | 18.73 | 18.79 | 18.47 | 18.62 | 638,264 | -0.15(-0.81%) |
Apr 14, 2020 | 18.85 | 18.95 | 18.68 | 18.77 | 820,413 | -0.18(-0.94%) |
Apr 13, 2020 | 18.99 | 19.00 | 18.72 | 18.95 | 471,977 | +0.00(+0.00%) |
Apr 09, 2020 | 18.99 | 19.14 | 18.85 | 18.95 | 405,945 | -0.09(-0.47%) |
Apr 08, 2020 | 18.88 | 19.23 | 18.60 | 19.04 | 739,566 | +0.21(+1.14%) |
Apr 07, 2020 | 19.38 | 19.54 | 18.79 | 18.83 | 867,093 | -0.08(-0.43%) |
Apr 06, 2020 | 18.34 | 18.98 | 18.32 | 18.91 | 955,710 | +1.07(+6.02%) |
Apr 03, 2020 | 17.86 | 18.13 | 17.68 | 17.83 | 465,232 | -0.30(-1.68%) |
Apr 02, 2020 | 17.91 | 18.31 | 17.89 | 18.14 | 622,798 | -0.26(-1.41%) |
Apr 01, 2020 | 18.77 | 18.80 | 18.34 | 18.40 | 477,614 | -0.95(-4.90%) |
Mar 31, 2020 | 19.32 | 19.56 | 18.95 | 19.35 | 688,080 | -0.86(-4.25%) |
Mar 30, 2020 | 19.94 | 20.28 | 19.77 | 20.20 | 761,222 | +0.60(+3.05%) |
Mar 27, 2020 | 19.51 | 19.94 | 19.39 | 19.60 | 600,920 | -0.24(-1.22%) |
Mar 26, 2020 | 19.44 | 19.98 | 19.44 | 19.85 | 635,992 | +0.31(+1.60%) |
Mar 25, 2020 | 19.31 | 19.62 | 18.89 | 19.53 | 1,685,123 | +0.14(+0.74%) |
Mar 24, 2020 | 19.43 | 19.62 | 19.02 | 19.39 | 815,679 | +1.31(+7.27%) |
Mar 23, 2020 | 18.38 | 18.42 | 17.73 | 18.08 | 605,891 | -0.80(-4.26%) |
Mar 20, 2020 | 19.40 | 19.65 | 18.77 | 18.88 | 760,882 | -0.25(-1.31%) |
Mar 19, 2020 | 19.15 | 19.53 | 18.89 | 19.13 | 902,238 | +1.02(+5.63%) |
Mar 18, 2020 | 17.88 | 18.44 | 17.53 | 18.11 | 803,168 | +0.24(+1.35%) |
Mar 17, 2020 | 17.40 | 17.90 | 17.15 | 17.87 | 1,043,846 | +0.74(+4.33%) |
Mar 16, 2020 | 17.29 | 17.75 | 17.10 | 17.13 | 820,495 | -1.30(-7.04%) |
Mar 13, 2020 | 18.57 | 18.57 | 17.50 | 18.42 | 983,934 | +0.43(+2.38%) |
Mar 12, 2020 | 18.81 | 18.92 | 18.00 | 18.00 | 869,549 | -1.97(-9.85%) |
Mar 11, 2020 | 20.50 | 20.57 | 19.68 | 19.96 | 1,011,266 | -0.62(-3.00%) |
Mar 10, 2020 | 20.66 | 20.67 | 20.08 | 20.58 | 1,057,226 | -0.10(-0.48%) |
Mar 09, 2020 | 20.49 | 21.35 | 20.49 | 20.68 | 734,118 | -1.66(-7.44%) |
Mar 06, 2020 | 22.30 | 22.40 | 22.18 | 22.34 | 708,866 | -0.53(-2.31%) |
Mar 05, 2020 | 22.67 | 22.91 | 22.67 | 22.87 | 484,836 | -0.15(-0.66%) |
Mar 04, 2020 | 22.93 | 23.03 | 22.75 | 23.02 | 477,853 | +0.26(+1.14%) |
Mar 03, 2020 | 22.85 | 22.97 | 22.52 | 22.76 | 1,086,727 | -0.34(-1.47%) |
Mar 02, 2020 | 22.80 | 23.12 | 22.72 | 23.10 | 898,499 | +0.62(+2.74%) |
Feb 28, 2020 | 22.20 | 22.49 | 22.07 | 22.48 | 1,013,018 | +0.12(+0.52%) |
Feb 27, 2020 | 22.45 | 22.68 | 22.30 | 22.37 | 1,198,489 | -0.29(-1.30%) |
Feb 26, 2020 | 22.68 | 22.86 | 22.54 | 22.66 | 1,597,905 | +0.52(+2.34%) |
Feb 25, 2020 | 22.57 | 22.70 | 21.98 | 22.14 | 1,601,784 | +0.66(+3.08%) |
Feb 24, 2020 | 21.46 | 21.60 | 21.43 | 21.48 | 494,055 | -0.57(-2.59%) |
Feb 21, 2020 | 22.21 | 22.21 | 22.01 | 22.05 | 256,834 | -0.30(-1.32%) |
Feb 20, 2020 | 22.41 | 22.45 | 22.28 | 22.35 | 410,549 | -0.20(-0.87%) |
Feb 19, 2020 | 22.66 | 22.68 | 22.54 | 22.55 | 262,408 | -0.14(-0.63%) |
Feb 18, 2020 | 22.70 | 22.74 | 22.66 | 22.69 | 218,790 | -0.19(-0.82%) |
Feb 14, 2020 | 23.03 | 23.05 | 22.87 | 22.88 | 279,653 | -0.30(-1.31%) |
Feb 13, 2020 | 23.23 | 23.25 | 23.15 | 23.18 | 192,342 | -0.07(-0.31%) |
Feb 12, 2020 | 23.24 | 23.28 | 23.14 | 23.25 | 315,326 | -0.58(-2.44%) |
Feb 11, 2020 | 23.73 | 23.86 | 23.73 | 23.83 | 238,912 | +0.14(+0.60%) |
Feb 10, 2020 | 23.72 | 23.77 | 23.63 | 23.69 | 224,784 | -0.30(-1.27%) |
Feb 07, 2020 | 24.11 | 24.11 | 23.90 | 23.99 | 155,040 | -0.10(-0.41%) |
Feb 06, 2020 | 23.92 | 24.10 | 23.92 | 24.09 | 259,753 | +0.38(+1.62%) |
Feb 05, 2020 | 23.63 | 23.80 | 23.63 | 23.71 | 267,651 | +0.13(+0.57%) |
Feb 04, 2020 | 23.65 | 23.68 | 23.57 | 23.57 | 219,136 | -0.04(-0.19%) |
Feb 03, 2020 | 23.59 | 23.70 | 23.56 | 23.62 | 267,673 | +0.22(+0.96%) |
Jan 31, 2020 | 23.62 | 23.62 | 23.31 | 23.39 | 474,852 | -0.29(-1.21%) |
Jan 30, 2020 | 23.68 | 23.71 | 23.46 | 23.68 | 470,272 | -0.61(-2.50%) |
Jan 29, 2020 | 24.68 | 24.69 | 24.05 | 24.29 | 560,253 | -0.68(-2.72%) |
Jan 28, 2020 | 24.74 | 24.98 | 24.67 | 24.97 | 251,934 | +0.31(+1.27%) |
Jan 27, 2020 | 24.59 | 24.73 | 24.59 | 24.66 | 207,083 | -0.20(-0.79%) |
Jan 24, 2020 | 25.06 | 25.06 | 24.81 | 24.85 | 254,037 | -0.21(-0.82%) |
Jan 23, 2020 | 25.00 | 25.06 | 24.91 | 25.06 | 104,299 | +0.11(+0.43%) |
Jan 22, 2020 | 25.02 | 25.02 | 24.89 | 24.95 | 229,405 | -0.11(-0.43%) |
Jan 21, 2020 | 25.05 | 25.10 | 25.00 | 25.06 | 118,869 | +0.03(+0.11%) |
Jan 17, 2020 | 24.97 | 25.03 | 24.93 | 25.03 | 78,191 | +0.05(+0.21%) |
Jan 16, 2020 | 25.00 | 25.00 | 24.90 | 24.98 | 131,806 | +0.01(+0.04%) |
Jan 15, 2020 | 25.02 | 25.08 | 24.93 | 24.97 | 228,051 | -0.02(-0.07%) |
Jan 14, 2020 | 25.01 | 25.03 | 24.96 | 24.99 | 330,238 | -0.09(-0.36%) |
Jan 13, 2020 | 25.02 | 25.11 | 24.93 | 25.08 | 217,320 | +0.13(+0.54%) |
Jan 10, 2020 | 25.01 | 25.05 | 24.91 | 24.94 | 198,218 | -0.21(-0.82%) |
Jan 09, 2020 | 25.12 | 25.16 | 25.07 | 25.15 | 166,049 | +0.03(+0.11%) |
Jan 08, 2020 | 25.04 | 25.19 | 25.03 | 25.12 | 124,388 | +0.11(+0.43%) |
Jan 07, 2020 | 25.08 | 25.08 | 24.96 | 25.01 | 145,753 | +0.12(+0.47%) |
Jan 06, 2020 | 24.74 | 24.92 | 24.74 | 24.90 | 206,292 | +0.25(+1.02%) |
Jan 03, 2020 | 24.91 | 24.91 | 24.48 | 24.65 | 258,735 | +0.01(+0.04%) |
Jan 02, 2020 | 24.54 | 24.66 | 24.51 | 24.64 | 148,822 | +0.19(+0.77%) |
Dec 31, 2019 | 24.34 | 24.45 | 24.32 | 24.45 | 239,160 | +0.04(+0.18%) |
Dec 30, 2019 | 24.49 | 24.52 | 24.36 | 24.41 | 212,035 | -0.09(-0.36%) |
Dec 27, 2019 | 24.66 | 24.66 | 24.47 | 24.49 | 277,193 | +0.03(+0.12%) |
Dec 26, 2019 | 24.40 | 24.47 | 24.38 | 24.47 | 274,896 | +0.10(+0.39%) |
Dec 24, 2019 | 24.44 | 24.44 | 24.36 | 24.37 | 93,063 | -0.09(-0.36%) |
Dec 23, 2019 | 24.38 | 24.47 | 24.37 | 24.46 | 202,470 | -0.02(-0.07%) |
Dec 20, 2019 | 24.52 | 24.58 | 24.46 | 24.47 | 280,455 | -0.13(-0.53%) |
Dec 19, 2019 | 24.59 | 24.68 | 24.59 | 24.61 | 149,801 | -0.11(-0.46%) |
Dec 18, 2019 | 24.61 | 24.73 | 24.61 | 24.72 | 140,959 | +0.18(+0.74%) |
Dec 17, 2019 | 24.48 | 24.63 | 24.48 | 24.54 | 170,387 | -0.05(-0.21%) |
Dec 16, 2019 | 24.53 | 24.67 | 24.51 | 24.59 | 210,890 | +0.10(+0.43%) |
Dec 13, 2019 | 24.44 | 24.62 | 24.37 | 24.48 | 245,757 | -0.20(-0.81%) |
Dec 12, 2019 | 24.41 | 24.71 | 24.41 | 24.68 | 285,277 | +0.04(+0.18%) |
Dec 11, 2019 | 24.47 | 24.69 | 24.47 | 24.64 | 290,623 | +0.17(+0.71%) |
Dec 10, 2019 | 24.47 | 24.54 | 24.42 | 24.47 | 150,032 | -0.03(-0.11%) |
Dec 09, 2019 | 24.54 | 24.56 | 24.49 | 24.49 | 170,781 | -0.14(-0.57%) |
Dec 06, 2019 | 24.68 | 24.71 | 24.63 | 24.63 | 284,706 | +0.22(+0.89%) |
Dec 05, 2019 | 24.37 | 24.46 | 24.37 | 24.41 | 228,248 | -0.15(-0.60%) |
Dec 04, 2019 | 24.35 | 24.61 | 24.34 | 24.56 | 569,043 | +0.46(+1.91%) |
Dec 03, 2019 | 24.00 | 24.15 | 23.96 | 24.10 | 269,598 | +0.13(+0.54%) |
Dec 02, 2019 | 24.12 | 24.12 | 23.87 | 23.97 | 237,857 | -0.09(-0.36%) |
Nov 29, 2019 | 24.16 | 24.16 | 24.03 | 24.06 | 117,765 | -0.16(-0.65%) |
Nov 27, 2019 | 24.14 | 24.23 | 24.11 | 24.21 | 420,395 | +0.13(+0.54%) |
Nov 26, 2019 | 24.09 | 24.10 | 24.04 | 24.08 | 220,842 | -0.01(-0.04%) |
Nov 25, 2019 | 23.94 | 24.09 | 23.94 | 24.09 | 136,897 | +0.19(+0.80%) |
Nov 22, 2019 | 23.91 | 23.95 | 23.81 | 23.90 | 199,914 | -0.01(-0.04%) |
Nov 21, 2019 | 23.94 | 23.94 | 23.86 | 23.91 | 169,342 | +0.10(+0.44%) |
Nov 20, 2019 | 23.98 | 23.98 | 23.77 | 23.80 | 312,102 | -0.34(-1.41%) |
Nov 19, 2019 | 24.23 | 24.25 | 24.14 | 24.14 | 179,533 | -0.06(-0.25%) |
Nov 18, 2019 | 24.29 | 24.29 | 24.19 | 24.20 | 170,103 | +0.01(+0.04%) |
Nov 15, 2019 | 24.15 | 24.23 | 24.11 | 24.20 | 149,246 | +0.14(+0.58%) |
Nov 14, 2019 | 24.08 | 24.10 | 23.96 | 24.06 | 145,118 | -0.17(-0.68%) |
Nov 13, 2019 | 24.05 | 24.22 | 24.05 | 24.22 | 273,684 | +0.08(+0.32%) |
Nov 12, 2019 | 24.22 | 24.22 | 24.12 | 24.14 | 217,508 | +0.08(+0.33%) |
Nov 11, 2019 | 23.96 | 24.20 | 23.95 | 24.07 | 580,123 | +0.05(+0.22%) |
Nov 08, 2019 | 23.95 | 24.03 | 23.89 | 24.01 | 140,974 | +0.05(+0.22%) |
Nov 07, 2019 | 23.89 | 24.00 | 23.88 | 23.96 | 158,882 | +0.18(+0.77%) |
Nov 06, 2019 | 23.87 | 23.91 | 23.78 | 23.78 | 240,075 | -0.19(-0.80%) |
Nov 05, 2019 | 24.02 | 24.07 | 23.97 | 23.97 | 233,930 | -0.11(-0.47%) |
Nov 04, 2019 | 24.04 | 24.11 | 24.01 | 24.08 | 180,624 | +0.02(+0.07%) |