Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.40 | 29.51 | 27.36 | 29.04 | 8,100 | +0.70(+2.47%) |
Oct 29, 2020 | 26.83 | 28.34 | 26.83 | 28.34 | 12,345 | +1.30(+4.83%) |
Oct 28, 2020 | 28.25 | 28.25 | 27.04 | 27.04 | 6,406 | -1.93(-6.65%) |
Oct 27, 2020 | 29.14 | 29.25 | 28.75 | 28.96 | 33,050 | -0.14(-0.48%) |
Oct 26, 2020 | 29.25 | 29.41 | 28.56 | 29.10 | 24,881 | +0.35(+1.20%) |
Oct 23, 2020 | 27.20 | 30.00 | 27.20 | 28.75 | 66,400 | +5.50(+23.68%) |
Oct 22, 2020 | 23.10 | 23.80 | 23.10 | 23.25 | 4,245 | +0.05(+0.22%) |
Oct 21, 2020 | 23.00 | 23.31 | 22.51 | 23.20 | 6,504 | +0.85(+3.80%) |
Oct 20, 2020 | 22.31 | 23.31 | 22.30 | 22.35 | 8,300 | -0.05(-0.22%) |
Oct 19, 2020 | 22.32 | 22.40 | 22.32 | 22.40 | 2,078 | -0.16(-0.71%) |
Oct 16, 2020 | 21.73 | 22.57 | 21.73 | 22.56 | 9,000 | +0.83(+3.82%) |
Oct 15, 2020 | 22.22 | 22.22 | 21.38 | 21.73 | 3,037 | -0.49(-2.21%) |
Oct 14, 2020 | 22.25 | 22.64 | 22.13 | 22.22 | 3,385 | -0.10(-0.45%) |
Oct 13, 2020 | 22.67 | 22.95 | 22.31 | 22.32 | 4,769 | -0.58(-2.53%) |
Oct 12, 2020 | 22.12 | 22.90 | 22.12 | 22.90 | 4,336 | +0.72(+3.27%) |
Oct 09, 2020 | 22.25 | 22.30 | 22.00 | 22.18 | 3,800 | +0.18(+0.80%) |
Oct 08, 2020 | 21.95 | 22.00 | 21.23 | 22.00 | 14,248 | +0.26(+1.20%) |
Oct 07, 2020 | 21.20 | 21.95 | 21.20 | 21.74 | 6,685 | +0.54(+2.55%) |
Oct 06, 2020 | 21.14 | 21.60 | 20.71 | 21.20 | 10,715 | +0.11(+0.52%) |
Oct 05, 2020 | 19.99 | 21.25 | 19.99 | 21.09 | 6,130 | +1.07(+5.34%) |
Oct 02, 2020 | 19.70 | 20.08 | 19.67 | 20.02 | 2,700 | +0.07(+0.35%) |
Oct 01, 2020 | 19.98 | 20.13 | 19.95 | 19.95 | 4,510 | +0.05(+0.25%) |
Sep 30, 2020 | 19.63 | 19.90 | 19.50 | 19.90 | 878 | -0.18(-0.90%) |
Sep 29, 2020 | 20.08 | 20.08 | 20.08 | 401 | +0.00(+0.00%) | |
Sep 28, 2020 | 19.70 | 20.09 | 19.70 | 20.08 | 1,916 | +0.39(+1.98%) |
Sep 25, 2020 | 19.40 | 19.69 | 18.94 | 19.69 | 5,500 | +0.95(+5.07%) |
Sep 24, 2020 | 18.95 | 18.95 | 18.74 | 18.74 | 519 | +0.01(+0.05%) |
Sep 23, 2020 | 19.86 | 19.87 | 18.73 | 18.73 | 10,546 | -1.12(-5.64%) |
Sep 22, 2020 | 20.69 | 20.89 | 19.85 | 19.85 | 6,251 | -0.65(-3.17%) |
Sep 21, 2020 | 20.68 | 20.97 | 19.52 | 20.50 | 10,415 | -0.72(-3.39%) |
Sep 18, 2020 | 20.12 | 21.22 | 19.98 | 21.22 | 7,700 | +1.29(+6.47%) |
Sep 17, 2020 | 19.65 | 20.09 | 19.51 | 19.93 | 2,384 | +0.03(+0.15%) |
Sep 16, 2020 | 19.45 | 20.00 | 19.08 | 19.90 | 8,710 | +0.30(+1.53%) |
Sep 15, 2020 | 20.00 | 20.00 | 19.56 | 19.60 | 4,560 | +0.01(+0.05%) |
Sep 14, 2020 | 19.56 | 19.85 | 19.56 | 19.59 | 3,441 | +0.04(+0.20%) |
Sep 11, 2020 | 17.39 | 19.77 | 17.39 | 19.55 | 16,300 | +2.12(+12.16%) |
Sep 10, 2020 | 18.39 | 18.39 | 17.35 | 17.43 | 2,854 | +0.07(+0.40%) |
Sep 09, 2020 | 18.00 | 18.13 | 17.04 | 17.36 | 18,302 | -0.61(-3.39%) |
Sep 08, 2020 | 19.79 | 19.94 | 17.70 | 17.97 | 8,404 | -2.11(-10.51%) |
Sep 04, 2020 | 20.73 | 21.05 | 19.64 | 20.08 | 23,900 | -0.50(-2.43%) |
Sep 03, 2020 | 20.74 | 20.78 | 20.26 | 20.58 | 12,369 | -0.54(-2.56%) |
Sep 02, 2020 | 21.16 | 21.25 | 20.53 | 21.12 | 26,214 | +0.03(+0.14%) |
Sep 01, 2020 | 21.25 | 21.25 | 20.90 | 21.09 | 4,673 | +0.17(+0.81%) |
Aug 31, 2020 | 21.01 | 21.28 | 20.80 | 20.92 | 9,007 | -0.09(-0.43%) |
Aug 28, 2020 | 20.92 | 21.75 | 20.70 | 21.01 | 37,000 | +0.01(+0.05%) |
Aug 27, 2020 | 21.10 | 21.25 | 20.60 | 21.00 | 10,373 | -0.05(-0.24%) |
Aug 26, 2020 | 21.08 | 21.25 | 21.00 | 21.05 | 12,069 | -0.01(-0.05%) |
Aug 25, 2020 | 21.11 | 21.26 | 20.40 | 21.06 | 19,789 | -0.05(-0.24%) |
Aug 24, 2020 | 21.63 | 21.75 | 20.41 | 21.11 | 5,781 | +0.33(+1.59%) |
Aug 21, 2020 | 20.44 | 21.76 | 20.17 | 20.78 | 7,400 | +0.07(+0.31%) |
Aug 20, 2020 | 21.28 | 21.28 | 20.33 | 20.71 | 8,689 | -0.46(-2.20%) |
Aug 19, 2020 | 21.02 | 21.62 | 21.02 | 21.18 | 4,215 | -0.02(-0.09%) |
Aug 18, 2020 | 21.54 | 22.10 | 21.10 | 21.20 | 7,774 | -0.34(-1.58%) |
Aug 17, 2020 | 22.27 | 22.30 | 21.26 | 21.54 | 22,167 | -0.73(-3.28%) |
Aug 14, 2020 | 22.64 | 22.64 | 22.15 | 22.27 | 13,200 | -0.62(-2.69%) |
Aug 13, 2020 | 22.72 | 23.25 | 22.66 | 22.89 | 5,245 | -0.10(-0.46%) |
Aug 12, 2020 | 22.49 | 24.21 | 22.49 | 22.99 | 20,832 | +0.43(+1.93%) |
Aug 11, 2020 | 22.16 | 23.48 | 22.01 | 22.55 | 17,836 | +0.27(+1.23%) |
Aug 10, 2020 | 21.97 | 22.70 | 21.44 | 22.28 | 21,456 | +0.41(+1.87%) |
Aug 07, 2020 | 22.01 | 22.55 | 20.97 | 21.87 | 29,300 | -0.14(-0.64%) |
Aug 06, 2020 | 21.31 | 23.00 | 21.31 | 22.01 | 13,145 | +0.73(+3.43%) |
Aug 05, 2020 | 21.35 | 21.63 | 21.25 | 21.28 | 8,930 | -0.01(-0.05%) |
Aug 04, 2020 | 21.63 | 21.95 | 21.25 | 21.29 | 9,534 | -0.66(-3.01%) |
Aug 03, 2020 | 21.68 | 22.50 | 21.62 | 21.95 | 13,058 | +0.34(+1.57%) |
Jul 31, 2020 | 22.39 | 22.73 | 21.61 | 21.61 | 9,200 | -0.84(-3.74%) |
Jul 30, 2020 | 22.42 | 22.99 | 22.42 | 22.45 | 8,025 | -0.24(-1.07%) |
Jul 29, 2020 | 22.35 | 22.88 | 21.71 | 22.69 | 14,307 | +0.80(+3.67%) |
Jul 28, 2020 | 22.78 | 23.00 | 20.95 | 21.89 | 19,176 | -0.81(-3.57%) |
Jul 27, 2020 | 20.20 | 23.24 | 20.20 | 22.70 | 42,208 | +1.84(+8.82%) |
Jul 24, 2020 | 20.61 | 22.00 | 20.02 | 20.86 | 9,900 | +0.01(+0.05%) |
Jul 23, 2020 | 22.65 | 22.74 | 20.85 | 20.85 | 21,399 | -1.88(-8.27%) |
Jul 22, 2020 | 22.21 | 22.99 | 22.01 | 22.73 | 20,237 | +0.70(+3.18%) |
Jul 21, 2020 | 21.71 | 22.58 | 21.52 | 22.03 | 13,606 | +0.51(+2.37%) |
Jul 20, 2020 | 23.92 | 23.92 | 20.88 | 21.52 | 35,210 | -1.64(-7.08%) |
Jul 17, 2020 | 23.04 | 23.99 | 22.75 | 23.16 | 23,500 | +0.03(+0.13%) |
Jul 16, 2020 | 23.65 | 24.25 | 22.98 | 23.13 | 22,064 | -0.39(-1.66%) |
Jul 15, 2020 | 20.62 | 23.99 | 20.62 | 23.52 | 36,275 | +3.12(+15.29%) |
Jul 14, 2020 | 19.90 | 21.29 | 19.55 | 20.40 | 22,194 | -0.32(-1.54%) |
Jul 13, 2020 | 25.00 | 25.56 | 19.25 | 20.72 | 122,172 | -4.15(-16.69%) |
Jul 10, 2020 | 27.65 | 28.00 | 24.25 | 24.87 | 81,400 | -2.63(-9.56%) |
Jul 09, 2020 | 24.97 | 27.60 | 24.79 | 27.50 | 98,905 | +3.36(+13.90%) |
Jul 08, 2020 | 22.50 | 25.25 | 22.00 | 24.14 | 90,938 | +1.68(+7.45%) |
Jul 07, 2020 | 19.90 | 23.25 | 19.75 | 22.47 | 118,238 | +2.99(+15.35%) |
Jul 06, 2020 | 17.60 | 20.00 | 17.60 | 19.48 | 53,251 | +2.53(+14.93%) |
Jul 02, 2020 | 16.09 | 18.66 | 16.09 | 16.95 | 33,100 | +0.97(+6.07%) |
Jul 01, 2020 | 15.74 | 16.29 | 15.40 | 15.98 | 10,719 | +0.04(+0.25%) |
Jun 30, 2020 | 15.50 | 15.95 | 15.33 | 15.94 | 4,361 | +0.45(+2.91%) |
Jun 29, 2020 | 16.20 | 16.20 | 15.03 | 15.49 | 18,547 | -0.90(-5.49%) |
Jun 26, 2020 | 16.52 | 16.64 | 15.71 | 16.39 | 11,100 | -0.17(-1.03%) |
Jun 25, 2020 | 15.98 | 16.71 | 15.60 | 16.56 | 8,609 | +0.20(+1.22%) |
Jun 24, 2020 | 18.16 | 19.19 | 16.00 | 16.36 | 19,969 | -1.90(-10.41%) |
Jun 23, 2020 | 19.09 | 19.72 | 18.06 | 18.26 | 14,710 | -0.72(-3.79%) |
Jun 22, 2020 | 19.80 | 20.00 | 18.22 | 18.98 | 18,403 | -0.84(-4.24%) |
Jun 19, 2020 | 19.34 | 20.64 | 18.50 | 19.82 | 10,800 | +0.63(+3.28%) |
Jun 18, 2020 | 18.30 | 19.57 | 18.30 | 19.19 | 14,936 | +0.94(+5.15%) |
Jun 17, 2020 | 17.00 | 18.87 | 17.00 | 18.25 | 15,250 | +1.31(+7.73%) |
Jun 16, 2020 | 17.56 | 17.76 | 16.78 | 16.94 | 14,848 | -0.32(-1.85%) |
Jun 15, 2020 | 18.54 | 18.55 | 16.70 | 17.26 | 16,342 | -1.74(-9.16%) |
Jun 12, 2020 | 20.56 | 20.60 | 19.00 | 19.00 | 12,300 | +0.00(+0.00%) |
Jun 11, 2020 | 18.62 | 22.01 | 18.01 | 19.00 | 21,374 | -4.00(-17.39%) |
Jun 10, 2020 | 21.11 | 23.00 | 18.05 | 23.00 | 45,497 | +1.78(+8.39%) |
Jun 09, 2020 | 21.64 | 22.86 | 19.01 | 21.22 | 23,857 | +0.07(+0.33%) |
Jun 08, 2020 | 19.09 | 22.21 | 18.78 | 21.15 | 46,226 | +2.92(+16.05%) |
Jun 05, 2020 | 17.00 | 18.71 | 16.76 | 18.23 | 51,300 | +1.43(+8.48%) |
Jun 04, 2020 | 17.79 | 17.80 | 16.00 | 16.80 | 36,413 | -0.13(-0.77%) |
Jun 03, 2020 | 15.91 | 17.38 | 14.84 | 16.93 | 63,583 | +2.16(+14.62%) |
Jun 02, 2020 | 13.95 | 15.00 | 12.90 | 14.77 | 85,989 | +2.06(+16.21%) |
Jun 01, 2020 | 13.00 | 13.15 | 12.64 | 12.71 | 8,545 | -0.19(-1.47%) |
May 29, 2020 | 12.86 | 14.15 | 12.63 | 12.90 | 6,400 | +0.36(+2.87%) |
May 28, 2020 | 13.26 | 13.41 | 12.54 | 12.54 | 26,436 | -0.07(-0.56%) |
May 27, 2020 | 12.94 | 13.11 | 12.61 | 12.61 | 13,598 | -0.37(-2.85%) |
May 26, 2020 | 12.95 | 13.41 | 12.51 | 12.98 | 11,870 | +0.08(+0.62%) |
May 22, 2020 | 12.90 | 13.10 | 12.80 | 12.90 | 3,800 | +0.08(+0.62%) |
May 21, 2020 | 12.99 | 13.10 | 12.75 | 12.82 | 6,115 | -0.13(-1.00%) |
May 20, 2020 | 13.37 | 13.40 | 12.95 | 12.95 | 2,757 | -0.46(-3.43%) |
May 19, 2020 | 13.66 | 13.66 | 13.25 | 13.41 | 5,673 | -0.39(-2.86%) |
May 18, 2020 | 14.17 | 14.17 | 13.75 | 13.80 | 2,923 | +0.30(+2.26%) |
May 15, 2020 | 13.98 | 13.98 | 13.50 | 13.50 | 3,600 | -0.25(-1.82%) |
May 14, 2020 | 13.75 | 13.75 | 13.75 | 128 | +0.00(+0.00%) | |
May 13, 2020 | 15.15 | 15.15 | 13.75 | 13.75 | 4,491 | -1.82(-11.68%) |
May 12, 2020 | 15.89 | 15.99 | 15.57 | 15.57 | 933 | +0.27(+1.75%) |
May 11, 2020 | 15.43 | 16.00 | 15.30 | 15.30 | 6,240 | -0.25(-1.64%) |
May 08, 2020 | 15.05 | 16.07 | 15.00 | 15.55 | 4,100 | +0.65(+4.40%) |
May 07, 2020 | 14.90 | 14.90 | 14.90 | 57 | +0.00(+0.00%) | |
May 06, 2020 | 14.90 | 15.69 | 14.90 | 14.90 | 5,197 | +0.39(+2.69%) |
May 05, 2020 | 14.11 | 14.98 | 14.11 | 14.51 | 2,027 | +0.44(+3.13%) |
May 04, 2020 | 14.07 | 14.07 | 14.07 | 14.07 | 240 | -0.46(-3.17%) |
May 01, 2020 | 14.79 | 14.80 | 14.53 | 14.53 | 900 | -1.22(-7.75%) |
Apr 30, 2020 | 16.36 | 16.40 | 15.72 | 15.75 | 2,714 | -0.60(-3.67%) |
Apr 29, 2020 | 16.35 | 16.90 | 16.35 | 16.35 | 7,507 | +0.40(+2.51%) |
Apr 28, 2020 | 16.70 | 16.70 | 14.89 | 15.95 | 2,820 | -0.30(-1.85%) |
Apr 27, 2020 | 14.15 | 16.25 | 14.15 | 16.25 | 11,565 | +2.08(+14.68%) |
Apr 24, 2020 | 13.15 | 14.25 | 13.15 | 14.17 | 8,700 | +1.93(+15.77%) |
Apr 23, 2020 | 11.91 | 12.24 | 11.91 | 12.24 | 1,430 | -0.12(-0.96%) |
Apr 22, 2020 | 12.18 | 12.47 | 12.01 | 12.36 | 25,484 | +0.17(+1.38%) |
Apr 21, 2020 | 12.12 | 12.19 | 11.93 | 12.19 | 2,205 | +0.01(+0.12%) |
Apr 20, 2020 | 12.00 | 12.18 | 12.00 | 12.18 | 2,645 | -0.02(-0.20%) |
Apr 17, 2020 | 13.00 | 13.50 | 12.20 | 12.20 | 5,100 | -0.36(-2.87%) |
Apr 16, 2020 | 12.65 | 13.03 | 12.56 | 12.56 | 2,315 | -0.55(-4.20%) |
Apr 15, 2020 | 13.25 | 13.80 | 13.11 | 13.11 | 998 | -0.29(-2.14%) |
Apr 14, 2020 | 13.14 | 13.40 | 13.14 | 13.40 | 619 | +0.25(+1.89%) |
Apr 13, 2020 | 14.56 | 14.56 | 13.15 | 13.15 | 1,129 | -0.42(-3.09%) |
Apr 09, 2020 | 14.15 | 14.39 | 13.50 | 13.57 | 3,300 | -0.57(-4.05%) |
Apr 08, 2020 | 14.18 | 14.18 | 14.14 | 14.14 | 247 | -0.26(-1.80%) |
Apr 07, 2020 | 14.30 | 14.40 | 14.30 | 14.40 | 1,330 | +0.33(+2.34%) |
Apr 06, 2020 | 14.40 | 14.40 | 14.02 | 14.07 | 1,447 | +0.02(+0.14%) |
Apr 03, 2020 | 14.40 | 14.40 | 14.05 | 14.05 | 500 | -0.25(-1.75%) |
Apr 02, 2020 | 15.00 | 15.00 | 14.02 | 14.30 | 4,053 | -0.60(-4.03%) |
Apr 01, 2020 | 14.39 | 14.90 | 14.39 | 14.90 | 956 | +0.43(+2.97%) |
Mar 31, 2020 | 14.38 | 14.50 | 14.30 | 14.47 | 6,932 | +0.29(+2.04%) |
Mar 30, 2020 | 14.50 | 14.50 | 14.11 | 14.18 | 2,314 | -0.32(-2.20%) |
Mar 27, 2020 | 14.23 | 14.50 | 14.11 | 14.50 | 7,500 | +0.24(+1.68%) |
Mar 26, 2020 | 14.14 | 14.50 | 13.73 | 14.26 | 1,894 | +0.19(+1.35%) |
Mar 25, 2020 | 13.95 | 15.29 | 13.95 | 14.07 | 6,117 | -0.43(-2.97%) |
Mar 24, 2020 | 13.09 | 14.50 | 13.09 | 14.50 | 2,412 | +2.76(+23.46%) |
Mar 23, 2020 | 12.65 | 13.00 | 11.74 | 11.74 | 3,081 | -1.14(-8.82%) |
Mar 20, 2020 | 14.13 | 14.23 | 12.88 | 12.88 | 8,900 | -1.02(-7.34%) |
Mar 19, 2020 | 15.00 | 15.00 | 13.55 | 13.90 | 5,300 | -1.60(-10.32%) |
Mar 18, 2020 | 16.98 | 17.36 | 14.69 | 15.50 | 7,578 | -0.67(-4.14%) |
Mar 17, 2020 | 15.15 | 16.17 | 15.15 | 16.17 | 4,849 | +0.31(+1.95%) |
Mar 16, 2020 | 15.86 | 17.45 | 15.86 | 15.86 | 1,210 | -0.79(-4.74%) |
Mar 13, 2020 | 16.21 | 18.31 | 16.21 | 16.65 | 4,200 | +0.52(+3.26%) |
Mar 12, 2020 | 18.79 | 18.79 | 16.05 | 16.12 | 3,557 | -4.09(-20.21%) |
Mar 11, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 411 | +1.18(+6.19%) |
Mar 10, 2020 | 19.05 | 19.86 | 18.74 | 19.03 | 4,116 | -0.77(-3.87%) |
Mar 09, 2020 | 19.88 | 20.84 | 18.54 | 19.80 | 2,385 | -1.26(-5.97%) |
Mar 06, 2020 | 20.30 | 21.25 | 20.30 | 21.05 | 4,933 | +0.53(+2.56%) |
Mar 05, 2020 | 20.38 | 21.51 | 20.38 | 20.53 | 1,355 | -0.60(-2.82%) |
Mar 04, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 511 | +0.38(+1.82%) |
Mar 03, 2020 | 20.74 | 21.86 | 19.95 | 20.75 | 11,095 | +0.22(+1.06%) |
Mar 02, 2020 | 20.81 | 21.62 | 20.28 | 20.53 | 6,192 | -0.24(-1.15%) |
Feb 28, 2020 | 20.76 | 20.80 | 19.86 | 20.77 | 7,551 | -0.48(-2.27%) |
Feb 27, 2020 | 21.75 | 22.11 | 19.83 | 21.25 | 15,738 | -0.95(-4.27%) |
Feb 26, 2020 | 21.99 | 24.18 | 21.76 | 22.20 | 2,773 | -0.25(-1.11%) |
Feb 25, 2020 | 24.30 | 24.45 | 22.16 | 22.44 | 7,276 | -1.41(-5.91%) |
Feb 24, 2020 | 23.99 | 24.31 | 23.85 | 23.85 | 2,572 | -0.80(-3.25%) |
Feb 21, 2020 | 25.11 | 25.34 | 23.98 | 24.66 | 3,725 | -0.68(-2.68%) |
Feb 20, 2020 | 24.83 | 25.76 | 24.83 | 25.33 | 4,970 | +0.31(+1.23%) |
Feb 19, 2020 | 25.03 | 25.03 | 25.03 | 833 | +0.00(+0.00%) | |
Feb 18, 2020 | 25.32 | 25.32 | 24.83 | 25.03 | 3,043 | -0.60(-2.33%) |
Feb 14, 2020 | 23.79 | 25.62 | 23.00 | 25.62 | 39,773 | +2.27(+9.74%) |
Feb 13, 2020 | 23.39 | 23.83 | 22.84 | 23.35 | 17,538 | -0.06(-0.25%) |
Feb 12, 2020 | 24.29 | 24.33 | 23.41 | 23.41 | 7,281 | -0.68(-2.80%) |
Feb 11, 2020 | 24.56 | 24.56 | 23.84 | 24.08 | 5,060 | -0.34(-1.38%) |
Feb 10, 2020 | 24.41 | 24.72 | 24.18 | 24.42 | 4,989 | -0.05(-0.20%) |
Feb 07, 2020 | 24.56 | 24.60 | 23.99 | 24.47 | 3,121 | -0.10(-0.40%) |
Feb 06, 2020 | 24.80 | 24.80 | 23.58 | 24.57 | 3,423 | -0.63(-2.48%) |
Feb 05, 2020 | 22.89 | 25.20 | 22.82 | 25.20 | 6,362 | +2.42(+10.61%) |
Feb 04, 2020 | 22.39 | 22.97 | 22.38 | 22.78 | 71,114 | +0.53(+2.39%) |
Feb 03, 2020 | 21.74 | 22.83 | 21.73 | 22.25 | 7,325 | +0.60(+2.75%) |
Jan 31, 2020 | 21.94 | 22.04 | 21.65 | 21.65 | 3,624 | -0.21(-0.95%) |
Jan 30, 2020 | 21.78 | 22.30 | 21.35 | 21.86 | 8,001 | -0.06(-0.27%) |
Jan 29, 2020 | 21.33 | 22.02 | 21.33 | 21.92 | 6,542 | +0.81(+3.86%) |
Jan 28, 2020 | 20.89 | 21.19 | 20.86 | 21.10 | 15,266 | +0.25(+1.19%) |
Jan 27, 2020 | 21.30 | 21.31 | 20.86 | 20.86 | 6,209 | -0.55(-2.56%) |
Jan 24, 2020 | 21.48 | 21.89 | 19.90 | 21.40 | 68,068 | -0.45(-2.08%) |
Jan 23, 2020 | 21.95 | 22.00 | 21.86 | 21.86 | 7,187 | +0.01(+0.05%) |
Jan 22, 2020 | 21.94 | 22.04 | 21.85 | 21.85 | 2,087 | +0.00(+0.00%) |
Jan 21, 2020 | 21.85 | 22.02 | 21.85 | 21.85 | 9,415 | -0.13(-0.61%) |
Jan 17, 2020 | 22.22 | 22.24 | 21.98 | 21.98 | 1,611 | -0.13(-0.61%) |
Jan 16, 2020 | 22.03 | 22.12 | 21.88 | 22.12 | 1,650 | +0.05(+0.22%) |
Jan 15, 2020 | 22.06 | 22.17 | 21.73 | 22.07 | 3,041 | +0.20(+0.92%) |
Jan 14, 2020 | 21.99 | 22.17 | 21.85 | 21.87 | 3,565 | +0.02(+0.07%) |
Jan 13, 2020 | 22.15 | 22.23 | 21.85 | 21.85 | 5,817 | -0.08(-0.39%) |
Jan 10, 2020 | 22.30 | 22.75 | 21.94 | 21.94 | 4,329 | -0.41(-1.82%) |
Jan 09, 2020 | 22.66 | 22.66 | 22.35 | 22.35 | 8,009 | -0.30(-1.32%) |
Jan 08, 2020 | 23.01 | 23.01 | 22.64 | 22.64 | 3,583 | -0.05(-0.22%) |
Jan 07, 2020 | 22.82 | 22.82 | 22.64 | 22.69 | 1,845 | +0.05(+0.22%) |
Jan 06, 2020 | 22.74 | 23.04 | 22.64 | 22.64 | 5,584 | -0.26(-1.13%) |
Jan 03, 2020 | 22.15 | 22.99 | 22.15 | 22.90 | 4,229 | +0.53(+2.35%) |
Jan 02, 2020 | 22.20 | 22.93 | 22.20 | 22.38 | 17,838 | +0.32(+1.44%) |
Dec 31, 2019 | 21.85 | 22.36 | 21.85 | 22.06 | 10,472 | +0.20(+0.91%) |
Dec 30, 2019 | 21.85 | 22.00 | 21.85 | 21.86 | 7,162 | +0.01(+0.05%) |
Dec 27, 2019 | 22.12 | 22.54 | 21.85 | 21.85 | 8,458 | -0.26(-1.15%) |
Dec 26, 2019 | 21.85 | 22.32 | 21.66 | 22.10 | 7,736 | +0.52(+2.42%) |
Dec 24, 2019 | 21.47 | 21.76 | 21.47 | 21.58 | 2,315 | -0.01(-0.05%) |
Dec 23, 2019 | 21.47 | 21.81 | 21.46 | 21.59 | 6,641 | +0.20(+0.93%) |
Dec 20, 2019 | 21.95 | 22.14 | 21.35 | 21.39 | 46,721 | -0.51(-2.34%) |
Dec 19, 2019 | 21.68 | 22.16 | 21.55 | 21.90 | 19,685 | +0.15(+0.71%) |
Dec 18, 2019 | 21.46 | 22.09 | 21.46 | 21.75 | 8,838 | +0.30(+1.39%) |
Dec 17, 2019 | 21.69 | 21.82 | 21.34 | 21.45 | 18,968 | -0.37(-1.68%) |
Dec 16, 2019 | 21.82 | 21.86 | 21.48 | 21.82 | 7,022 | +0.21(+0.97%) |
Dec 13, 2019 | 21.75 | 22.15 | 21.61 | 21.61 | 11,176 | -0.03(-0.14%) |
Dec 12, 2019 | 21.33 | 21.87 | 21.33 | 21.64 | 2,516 | +0.28(+1.30%) |
Dec 11, 2019 | 22.09 | 22.10 | 21.33 | 21.36 | 4,744 | -0.51(-2.35%) |
Dec 10, 2019 | 22.22 | 22.36 | 21.88 | 21.88 | 1,273 | -0.57(-2.55%) |
Dec 09, 2019 | 22.61 | 22.67 | 22.45 | 22.45 | 5,131 | +0.00(+0.00%) |
Dec 06, 2019 | 22.29 | 22.90 | 22.29 | 22.45 | 8,209 | +0.44(+2.00%) |
Dec 05, 2019 | 22.11 | 22.28 | 21.76 | 22.01 | 2,089 | +0.23(+1.06%) |
Dec 04, 2019 | 21.92 | 22.01 | 21.78 | 21.78 | 1,324 | -0.05(-0.25%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.83 | 21.83 | 2,123 | -0.49(-2.19%) |
Dec 02, 2019 | 22.61 | 22.79 | 22.32 | 22.32 | 2,471 | -0.75(-3.25%) |
Nov 29, 2019 | 23.26 | 23.45 | 23.07 | 23.07 | 2,432 | -0.06(-0.26%) |
Nov 27, 2019 | 23.06 | 23.26 | 22.98 | 23.13 | 1,418 | +0.02(+0.09%) |
Nov 26, 2019 | 23.29 | 23.29 | 23.08 | 23.11 | 1,903 | -0.16(-0.68%) |
Nov 25, 2019 | 23.07 | 23.39 | 23.07 | 23.27 | 1,014 | +0.08(+0.34%) |
Nov 22, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 1,114 | -0.26(-1.09%) |
Nov 21, 2019 | 22.84 | 23.68 | 22.53 | 23.44 | 12,363 | +0.68(+2.99%) |
Nov 20, 2019 | 22.02 | 22.94 | 22.02 | 22.76 | 11,711 | +0.81(+3.69%) |
Nov 19, 2019 | 21.51 | 22.00 | 20.95 | 21.95 | 4,560 | +0.45(+2.11%) |
Nov 18, 2019 | 20.99 | 21.51 | 20.99 | 21.50 | 16,241 | +0.35(+1.63%) |
Nov 15, 2019 | 21.73 | 21.81 | 20.76 | 21.15 | 10,945 | -0.31(-1.45%) |
Nov 14, 2019 | 22.22 | 22.22 | 21.26 | 21.47 | 7,008 | -0.74(-3.31%) |
Nov 13, 2019 | 22.94 | 22.94 | 22.20 | 22.20 | 3,531 | -0.62(-2.72%) |
Nov 12, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 618 | -0.44(-1.91%) |
Nov 11, 2019 | 22.97 | 23.27 | 22.97 | 23.27 | 1,571 | +0.00(+0.00%) |
Nov 08, 2019 | 23.29 | 23.39 | 22.69 | 23.27 | 10,134 | -0.05(-0.21%) |
Nov 07, 2019 | 23.63 | 23.71 | 23.24 | 23.32 | 10,138 | -0.37(-1.54%) |
Nov 06, 2019 | 23.69 | 23.82 | 23.39 | 23.68 | 8,965 | -0.12(-0.50%) |
Nov 05, 2019 | 23.88 | 23.88 | 23.56 | 23.80 | 2,850 | +0.12(+0.50%) |
Nov 04, 2019 | 23.11 | 24.55 | 22.89 | 23.68 | 13,369 | +0.75(+3.29%) |