Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.68 | 24.03 | 23.43 | 23.75 | 681,227 | -0.06(-0.24%) |
Oct 29, 2020 | 23.43 | 23.91 | 22.82 | 23.81 | 1,003,385 | +0.43(+1.85%) |
Oct 28, 2020 | 23.27 | 24.05 | 22.78 | 23.38 | 920,664 | -0.63(-2.64%) |
Oct 27, 2020 | 24.40 | 24.75 | 23.98 | 24.01 | 876,946 | -0.76(-3.07%) |
Oct 26, 2020 | 25.00 | 25.42 | 24.29 | 24.77 | 664,707 | -1.02(-3.95%) |
Oct 23, 2020 | 26.11 | 26.40 | 25.44 | 25.79 | 566,563 | -0.01(-0.04%) |
Oct 22, 2020 | 25.60 | 25.81 | 24.82 | 25.80 | 620,306 | +0.31(+1.21%) |
Oct 21, 2020 | 24.10 | 25.83 | 24.10 | 25.49 | 1,509,119 | +1.31(+5.41%) |
Oct 20, 2020 | 23.86 | 24.44 | 23.64 | 24.18 | 706,833 | +0.63(+2.65%) |
Oct 19, 2020 | 24.08 | 24.19 | 23.49 | 23.56 | 553,829 | +0.06(+0.25%) |
Oct 16, 2020 | 23.25 | 24.04 | 23.23 | 23.50 | 662,723 | +0.38(+1.62%) |
Oct 15, 2020 | 22.03 | 23.14 | 21.90 | 23.12 | 628,032 | +0.67(+3.00%) |
Oct 14, 2020 | 22.71 | 23.30 | 22.42 | 22.45 | 576,635 | -0.33(-1.44%) |
Oct 13, 2020 | 23.58 | 23.64 | 22.71 | 22.78 | 1,002,572 | -1.14(-4.79%) |
Oct 12, 2020 | 23.64 | 24.14 | 23.50 | 23.92 | 613,904 | +0.38(+1.59%) |
Oct 09, 2020 | 24.00 | 24.27 | 23.15 | 23.55 | 851,820 | -0.43(-1.81%) |
Oct 08, 2020 | 23.67 | 23.99 | 23.28 | 23.98 | 729,677 | +0.55(+2.34%) |
Oct 07, 2020 | 23.03 | 23.77 | 23.02 | 23.43 | 921,910 | +1.09(+4.86%) |
Oct 06, 2020 | 23.53 | 23.54 | 22.08 | 22.35 | 1,000,052 | -0.78(-3.37%) |
Oct 05, 2020 | 21.36 | 23.38 | 21.36 | 23.12 | 1,605,234 | +2.36(+11.35%) |
Oct 02, 2020 | 19.02 | 21.00 | 18.93 | 20.77 | 887,061 | +1.21(+6.20%) |
Oct 01, 2020 | 19.19 | 19.86 | 19.07 | 19.56 | 937,257 | +0.93(+5.01%) |
Sep 30, 2020 | 18.75 | 19.26 | 18.44 | 18.62 | 572,909 | +0.00(+0.00%) |
Sep 29, 2020 | 18.41 | 18.81 | 18.19 | 18.62 | 469,015 | +0.31(+1.68%) |
Sep 28, 2020 | 18.10 | 18.83 | 17.82 | 18.32 | 682,194 | +0.57(+3.20%) |
Sep 25, 2020 | 17.33 | 17.93 | 17.31 | 17.75 | 592,448 | +0.17(+0.99%) |
Sep 24, 2020 | 17.75 | 18.06 | 17.46 | 17.57 | 609,324 | -0.23(-1.30%) |
Sep 23, 2020 | 18.41 | 18.83 | 17.81 | 17.81 | 631,391 | -0.59(-3.19%) |
Sep 22, 2020 | 18.55 | 18.67 | 18.05 | 18.39 | 582,061 | -0.18(-0.98%) |
Sep 21, 2020 | 19.75 | 20.27 | 18.51 | 18.58 | 793,320 | -2.10(-10.14%) |
Sep 18, 2020 | 20.92 | 21.69 | 20.63 | 20.67 | 1,819,343 | -0.18(-0.88%) |
Sep 17, 2020 | 19.92 | 21.43 | 19.87 | 20.85 | 972,178 | +0.71(+3.53%) |
Sep 16, 2020 | 19.10 | 20.34 | 19.07 | 20.14 | 834,152 | +1.13(+5.92%) |
Sep 15, 2020 | 18.94 | 19.18 | 18.76 | 19.02 | 555,124 | +0.08(+0.41%) |
Sep 14, 2020 | 18.81 | 19.16 | 18.69 | 18.94 | 518,275 | +0.27(+1.44%) |
Sep 11, 2020 | 18.42 | 18.77 | 18.37 | 18.67 | 666,361 | +0.29(+1.57%) |
Sep 10, 2020 | 19.09 | 19.16 | 18.18 | 18.38 | 616,059 | -0.68(-3.58%) |
Sep 09, 2020 | 19.29 | 19.39 | 19.04 | 19.07 | 586,639 | -0.20(-1.05%) |
Sep 08, 2020 | 19.35 | 19.76 | 19.02 | 19.27 | 1,258,524 | -0.26(-1.33%) |
Sep 04, 2020 | 19.08 | 19.58 | 18.88 | 19.53 | 1,036,031 | +0.89(+4.80%) |
Sep 03, 2020 | 19.16 | 19.50 | 18.47 | 18.63 | 463,463 | -0.51(-2.66%) |
Sep 02, 2020 | 19.06 | 19.35 | 18.95 | 19.14 | 585,386 | +0.17(+0.91%) |
Sep 01, 2020 | 18.64 | 19.07 | 18.57 | 18.97 | 570,255 | +0.14(+0.77%) |
Aug 31, 2020 | 19.18 | 19.37 | 18.81 | 18.83 | 532,872 | -0.51(-2.64%) |
Aug 28, 2020 | 19.36 | 19.56 | 19.22 | 19.34 | 339,522 | +0.12(+0.60%) |
Aug 27, 2020 | 19.37 | 19.60 | 18.92 | 19.22 | 379,234 | +0.07(+0.35%) |
Aug 26, 2020 | 18.67 | 19.27 | 18.59 | 19.15 | 587,456 | +0.32(+1.69%) |
Aug 25, 2020 | 19.42 | 19.56 | 18.67 | 18.83 | 345,625 | -0.39(-2.05%) |
Aug 24, 2020 | 19.36 | 19.44 | 18.89 | 19.23 | 654,650 | +0.14(+0.76%) |
Aug 21, 2020 | 19.03 | 19.54 | 19.01 | 19.08 | 510,946 | -0.11(-0.55%) |
Aug 20, 2020 | 18.96 | 19.34 | 18.83 | 19.19 | 427,326 | -0.15(-0.80%) |
Aug 19, 2020 | 19.34 | 19.67 | 19.19 | 19.34 | 372,295 | +0.06(+0.30%) |
Aug 18, 2020 | 19.54 | 19.64 | 19.22 | 19.29 | 410,068 | -0.34(-1.72%) |
Aug 17, 2020 | 20.19 | 20.40 | 19.51 | 19.62 | 551,813 | -0.54(-2.67%) |
Aug 14, 2020 | 19.72 | 20.35 | 19.71 | 20.16 | 431,315 | +0.22(+1.11%) |
Aug 13, 2020 | 20.06 | 20.23 | 19.70 | 19.94 | 419,963 | -0.19(-0.96%) |
Aug 12, 2020 | 20.68 | 20.68 | 19.88 | 20.13 | 438,867 | -0.34(-1.64%) |
Aug 11, 2020 | 20.10 | 20.91 | 20.00 | 20.47 | 1,023,223 | +0.72(+3.65%) |
Aug 10, 2020 | 19.04 | 19.89 | 19.04 | 19.75 | 737,675 | +0.85(+4.48%) |
Aug 07, 2020 | 18.37 | 18.91 | 18.21 | 18.90 | 467,492 | +0.43(+2.34%) |
Aug 06, 2020 | 18.77 | 18.85 | 18.33 | 18.47 | 441,973 | -0.51(-2.69%) |
Aug 05, 2020 | 18.35 | 18.99 | 18.18 | 18.98 | 654,670 | +0.88(+4.84%) |
Aug 04, 2020 | 18.16 | 18.23 | 17.71 | 18.10 | 586,369 | -0.16(-0.90%) |
Aug 03, 2020 | 18.19 | 18.44 | 17.92 | 18.27 | 877,975 | +0.13(+0.74%) |
Jul 31, 2020 | 19.37 | 19.48 | 17.31 | 18.13 | 1,188,223 | -0.72(-3.83%) |
Jul 30, 2020 | 19.05 | 19.08 | 18.43 | 18.85 | 1,016,922 | -0.64(-3.31%) |
Jul 29, 2020 | 18.90 | 19.63 | 18.73 | 19.50 | 759,610 | +0.59(+3.10%) |
Jul 28, 2020 | 19.43 | 20.02 | 18.91 | 18.91 | 673,657 | -0.69(-3.53%) |
Jul 27, 2020 | 19.66 | 19.88 | 19.08 | 19.60 | 934,026 | +0.66(+3.50%) |
Jul 24, 2020 | 19.40 | 19.52 | 18.86 | 18.94 | 554,712 | -0.50(-2.57%) |
Jul 23, 2020 | 19.47 | 19.70 | 19.10 | 19.44 | 689,340 | -0.20(-1.03%) |
Jul 22, 2020 | 18.75 | 19.67 | 18.71 | 19.64 | 1,326,979 | +0.71(+3.76%) |
Jul 21, 2020 | 18.30 | 19.11 | 18.18 | 18.93 | 924,281 | +1.03(+5.75%) |
Jul 20, 2020 | 18.19 | 18.41 | 17.65 | 17.90 | 650,834 | -0.54(-2.92%) |
Jul 17, 2020 | 18.71 | 19.03 | 18.31 | 18.44 | 570,097 | -0.33(-1.74%) |
Jul 16, 2020 | 18.32 | 19.12 | 18.20 | 18.77 | 957,489 | +0.25(+1.35%) |
Jul 15, 2020 | 18.59 | 18.85 | 18.20 | 18.52 | 787,599 | +0.53(+2.94%) |
Jul 14, 2020 | 17.45 | 18.01 | 17.09 | 17.99 | 710,458 | +0.53(+3.03%) |
Jul 13, 2020 | 17.53 | 17.82 | 17.10 | 17.46 | 779,995 | +0.34(+1.97%) |
Jul 10, 2020 | 16.92 | 17.31 | 16.85 | 17.12 | 791,109 | +0.39(+2.36%) |
Jul 09, 2020 | 17.31 | 17.31 | 16.54 | 16.73 | 625,610 | -0.66(-3.82%) |
Jul 08, 2020 | 17.14 | 17.41 | 16.69 | 17.39 | 814,719 | +0.17(+1.01%) |
Jul 07, 2020 | 17.65 | 17.76 | 17.20 | 17.22 | 624,857 | -0.61(-3.40%) |
Jul 06, 2020 | 18.07 | 18.23 | 17.46 | 17.82 | 644,840 | +0.31(+1.76%) |
Jul 02, 2020 | 17.60 | 18.39 | 17.42 | 17.52 | 631,743 | +0.43(+2.53%) |
Jul 01, 2020 | 18.13 | 18.35 | 17.06 | 17.08 | 699,595 | -0.97(-5.38%) |
Jun 30, 2020 | 17.82 | 18.16 | 17.56 | 18.06 | 693,085 | +0.02(+0.11%) |
Jun 29, 2020 | 17.97 | 18.54 | 17.46 | 18.04 | 1,104,859 | +0.54(+3.08%) |
Jun 26, 2020 | 17.80 | 17.94 | 17.25 | 17.50 | 2,145,767 | -0.57(-3.14%) |
Jun 25, 2020 | 17.56 | 18.07 | 17.24 | 18.07 | 706,590 | +0.36(+2.01%) |
Jun 24, 2020 | 18.12 | 18.12 | 17.53 | 17.71 | 810,957 | -0.84(-4.51%) |
Jun 23, 2020 | 18.58 | 18.78 | 18.10 | 18.55 | 963,419 | +0.32(+1.74%) |
Jun 22, 2020 | 19.00 | 19.00 | 17.89 | 18.23 | 993,494 | -0.96(-5.01%) |
Jun 19, 2020 | 19.27 | 19.43 | 18.53 | 19.19 | 1,891,385 | +0.44(+2.36%) |
Jun 18, 2020 | 18.28 | 19.15 | 18.11 | 18.75 | 1,010,478 | +0.20(+1.09%) |
Jun 17, 2020 | 18.62 | 18.93 | 18.18 | 18.55 | 1,203,167 | -0.09(-0.46%) |
Jun 16, 2020 | 18.91 | 19.71 | 18.41 | 18.63 | 1,852,622 | +0.92(+5.21%) |
Jun 15, 2020 | 16.51 | 17.84 | 16.18 | 17.71 | 1,500,408 | +0.63(+3.72%) |
Jun 12, 2020 | 18.15 | 18.47 | 16.71 | 17.07 | 797,970 | -0.06(-0.34%) |
Jun 11, 2020 | 17.65 | 17.65 | 16.86 | 17.13 | 1,385,281 | -1.64(-8.71%) |
Jun 10, 2020 | 19.83 | 19.83 | 18.57 | 18.77 | 1,379,865 | -1.36(-6.74%) |
Jun 09, 2020 | 19.98 | 20.35 | 19.40 | 20.12 | 1,015,190 | -0.70(-3.37%) |
Jun 08, 2020 | 20.31 | 21.15 | 20.04 | 20.83 | 1,521,739 | +0.97(+4.89%) |
Jun 05, 2020 | 20.16 | 20.98 | 19.46 | 19.85 | 1,543,442 | +1.51(+8.23%) |
Jun 04, 2020 | 16.99 | 18.35 | 16.95 | 18.34 | 1,335,441 | +1.18(+6.89%) |
Jun 03, 2020 | 17.23 | 17.62 | 17.05 | 17.16 | 1,294,643 | +0.43(+2.59%) |
Jun 02, 2020 | 16.31 | 16.73 | 16.21 | 16.73 | 1,505,445 | +0.67(+4.19%) |
Jun 01, 2020 | 15.12 | 16.27 | 14.90 | 16.05 | 1,246,204 | +0.93(+6.17%) |
May 29, 2020 | 15.50 | 15.97 | 14.65 | 15.12 | 1,043,100 | -0.78(-4.90%) |
May 28, 2020 | 16.74 | 16.88 | 15.64 | 15.90 | 1,224,703 | -0.60(-3.62%) |
May 27, 2020 | 15.71 | 16.52 | 15.53 | 16.50 | 1,351,460 | +1.39(+9.24%) |
May 26, 2020 | 14.38 | 15.37 | 14.31 | 15.10 | 1,152,956 | +1.48(+10.88%) |
May 22, 2020 | 13.84 | 13.85 | 13.29 | 13.62 | 604,507 | -0.19(-1.39%) |
May 21, 2020 | 14.29 | 14.40 | 13.78 | 13.81 | 699,752 | -0.48(-3.36%) |
May 20, 2020 | 13.99 | 14.56 | 13.97 | 14.29 | 771,989 | +0.68(+5.02%) |
May 19, 2020 | 14.11 | 14.28 | 13.61 | 13.61 | 1,107,058 | -0.66(-4.65%) |
May 18, 2020 | 13.93 | 14.55 | 13.80 | 14.28 | 1,149,597 | +1.01(+7.61%) |
May 15, 2020 | 12.51 | 13.62 | 12.39 | 13.27 | 1,753,851 | +0.71(+5.67%) |
May 14, 2020 | 11.59 | 12.57 | 11.10 | 12.55 | 1,217,737 | +0.55(+4.57%) |
May 13, 2020 | 12.38 | 12.47 | 11.80 | 12.01 | 1,109,607 | -0.48(-3.85%) |
May 12, 2020 | 13.31 | 13.47 | 12.48 | 12.49 | 904,592 | -0.80(-6.01%) |
May 11, 2020 | 13.68 | 13.72 | 12.66 | 13.28 | 1,225,332 | -0.67(-4.82%) |
May 08, 2020 | 12.92 | 14.03 | 12.87 | 13.96 | 1,227,415 | +1.35(+10.68%) |
May 07, 2020 | 12.91 | 13.39 | 12.46 | 12.61 | 1,210,138 | -0.19(-1.50%) |
May 06, 2020 | 13.51 | 13.66 | 12.76 | 12.80 | 1,138,243 | -0.50(-3.76%) |
May 05, 2020 | 13.52 | 14.34 | 13.27 | 13.30 | 1,203,572 | +0.16(+1.24%) |
May 04, 2020 | 12.75 | 13.25 | 12.43 | 13.14 | 1,350,704 | -0.06(-0.44%) |
May 01, 2020 | 13.85 | 14.83 | 13.15 | 13.20 | 2,036,820 | -1.41(-9.68%) |
Apr 30, 2020 | 15.20 | 15.22 | 14.38 | 14.61 | 2,143,807 | -0.74(-4.82%) |
Apr 29, 2020 | 14.82 | 15.58 | 14.50 | 15.35 | 1,726,438 | +1.08(+7.55%) |
Apr 28, 2020 | 13.52 | 14.64 | 13.52 | 14.28 | 1,933,078 | +1.18(+9.04%) |
Apr 27, 2020 | 12.34 | 13.31 | 12.15 | 13.09 | 1,384,110 | +0.84(+6.83%) |
Apr 24, 2020 | 12.02 | 12.48 | 11.89 | 12.26 | 2,415,534 | -0.57(-4.43%) |
Apr 23, 2020 | 12.39 | 13.19 | 12.39 | 12.82 | 719,695 | +0.48(+3.90%) |
Apr 22, 2020 | 12.91 | 12.93 | 12.29 | 12.34 | 988,005 | -0.04(-0.31%) |
Apr 21, 2020 | 12.67 | 12.74 | 12.25 | 12.38 | 806,493 | -0.62(-4.74%) |
Apr 20, 2020 | 12.95 | 13.39 | 12.74 | 13.00 | 1,156,899 | -0.85(-6.12%) |
Apr 17, 2020 | 13.79 | 14.35 | 13.52 | 13.84 | 1,003,076 | +0.48(+3.60%) |
Apr 16, 2020 | 13.77 | 13.87 | 13.00 | 13.36 | 873,139 | -0.41(-3.00%) |
Apr 15, 2020 | 13.90 | 14.37 | 13.39 | 13.78 | 932,722 | -0.94(-6.41%) |
Apr 14, 2020 | 15.43 | 15.68 | 14.54 | 14.72 | 816,525 | -0.38(-2.49%) |
Apr 13, 2020 | 15.99 | 15.99 | 14.89 | 15.09 | 1,053,503 | -0.63(-3.98%) |
Apr 09, 2020 | 15.01 | 16.12 | 14.89 | 15.72 | 1,141,650 | +1.27(+8.79%) |
Apr 08, 2020 | 13.89 | 14.62 | 13.50 | 14.45 | 1,102,620 | +0.63(+4.60%) |
Apr 07, 2020 | 14.66 | 14.83 | 13.68 | 13.81 | 1,217,311 | -0.12(-0.83%) |
Apr 06, 2020 | 13.09 | 14.21 | 13.04 | 13.93 | 1,045,319 | +1.51(+12.16%) |
Apr 03, 2020 | 13.09 | 13.28 | 12.21 | 12.42 | 1,594,589 | -0.85(-6.38%) |
Apr 02, 2020 | 13.97 | 14.28 | 12.94 | 13.27 | 1,683,280 | -0.73(-5.22%) |
Apr 01, 2020 | 13.14 | 14.06 | 12.76 | 14.00 | 2,531,800 | +0.18(+1.32%) |
Mar 31, 2020 | 13.27 | 14.03 | 13.07 | 13.81 | 1,673,508 | +0.58(+4.36%) |
Mar 30, 2020 | 12.76 | 13.52 | 11.65 | 13.24 | 1,598,735 | +0.42(+3.30%) |
Mar 27, 2020 | 13.81 | 13.92 | 12.75 | 12.81 | 1,288,957 | -1.60(-11.08%) |
Mar 26, 2020 | 12.97 | 14.52 | 12.35 | 14.41 | 1,992,411 | +1.58(+12.29%) |
Mar 25, 2020 | 12.43 | 13.56 | 11.69 | 12.83 | 2,470,860 | +0.65(+5.37%) |
Mar 24, 2020 | 12.59 | 12.88 | 11.91 | 12.18 | 1,504,876 | +0.18(+1.52%) |
Mar 23, 2020 | 13.86 | 14.12 | 11.77 | 12.00 | 2,027,572 | -1.69(-12.37%) |
Mar 20, 2020 | 14.26 | 14.91 | 13.47 | 13.69 | 2,347,754 | -0.35(-2.47%) |
Mar 19, 2020 | 12.40 | 14.51 | 11.88 | 14.03 | 1,239,119 | +1.43(+11.37%) |
Mar 18, 2020 | 13.25 | 14.67 | 12.51 | 12.60 | 1,325,699 | -1.77(-12.32%) |
Mar 17, 2020 | 14.01 | 14.43 | 13.04 | 14.37 | 1,467,613 | +0.58(+4.18%) |
Mar 16, 2020 | 13.83 | 15.06 | 13.30 | 13.79 | 1,667,805 | -1.60(-10.37%) |
Mar 13, 2020 | 15.60 | 15.68 | 13.98 | 15.39 | 1,436,471 | +0.81(+5.54%) |
Mar 12, 2020 | 14.39 | 15.17 | 13.95 | 14.58 | 1,375,396 | -1.12(-7.11%) |
Mar 11, 2020 | 16.14 | 16.59 | 15.39 | 15.70 | 1,234,174 | -1.07(-6.37%) |
Mar 10, 2020 | 16.09 | 16.81 | 15.11 | 16.77 | 1,431,747 | +1.37(+8.87%) |
Mar 09, 2020 | 16.77 | 17.19 | 15.36 | 15.40 | 1,672,725 | -2.73(-15.07%) |
Mar 06, 2020 | 18.19 | 19.28 | 17.60 | 18.13 | 2,347,235 | -0.91(-4.80%) |
Mar 05, 2020 | 19.55 | 19.80 | 18.81 | 19.05 | 1,279,901 | -1.31(-6.43%) |
Mar 04, 2020 | 20.58 | 20.58 | 19.91 | 20.35 | 976,006 | +0.10(+0.47%) |
Mar 03, 2020 | 21.51 | 21.78 | 20.08 | 20.26 | 1,133,599 | -1.24(-5.78%) |
Mar 02, 2020 | 21.18 | 21.51 | 20.28 | 21.50 | 1,279,520 | +0.45(+2.14%) |
Feb 28, 2020 | 20.36 | 21.24 | 20.35 | 21.05 | 1,720,619 | -0.12(-0.59%) |
Feb 27, 2020 | 21.17 | 22.21 | 20.78 | 21.18 | 1,437,283 | -0.45(-2.08%) |
Feb 26, 2020 | 22.35 | 22.35 | 21.45 | 21.63 | 762,675 | -0.36(-1.65%) |
Feb 25, 2020 | 23.00 | 23.20 | 21.76 | 21.99 | 1,520,819 | -0.79(-3.48%) |
Feb 24, 2020 | 23.01 | 23.08 | 22.69 | 22.78 | 958,922 | -1.30(-5.40%) |
Feb 21, 2020 | 23.64 | 24.12 | 23.40 | 24.09 | 849,855 | +0.41(+1.74%) |
Feb 20, 2020 | 23.00 | 23.95 | 22.96 | 23.67 | 801,408 | +0.50(+2.15%) |
Feb 19, 2020 | 23.42 | 23.76 | 23.05 | 23.18 | 1,016,273 | -0.37(-1.58%) |
Feb 18, 2020 | 24.37 | 24.58 | 23.39 | 23.55 | 1,000,974 | -1.03(-4.20%) |
Feb 14, 2020 | 26.69 | 26.69 | 24.10 | 24.58 | 1,100,242 | -1.09(-4.25%) |
Feb 13, 2020 | 25.41 | 25.77 | 25.19 | 25.67 | 734,649 | +0.11(+0.41%) |
Feb 12, 2020 | 25.52 | 25.90 | 25.51 | 25.57 | 867,877 | +0.46(+1.83%) |
Feb 11, 2020 | 24.79 | 25.24 | 24.78 | 25.11 | 627,114 | +0.56(+2.30%) |
Feb 10, 2020 | 24.36 | 24.61 | 24.19 | 24.54 | 589,003 | +0.10(+0.39%) |
Feb 07, 2020 | 25.13 | 25.26 | 24.40 | 24.45 | 445,157 | -1.19(-4.63%) |
Feb 06, 2020 | 26.11 | 26.18 | 25.46 | 25.63 | 315,861 | -0.31(-1.18%) |
Feb 05, 2020 | 25.40 | 26.00 | 25.40 | 25.94 | 695,429 | +1.16(+4.67%) |
Feb 04, 2020 | 25.01 | 25.16 | 24.73 | 24.78 | 1,005,751 | +0.42(+1.73%) |
Feb 03, 2020 | 24.44 | 24.80 | 24.31 | 24.36 | 650,276 | +0.11(+0.47%) |
Jan 31, 2020 | 24.50 | 24.54 | 23.96 | 24.25 | 604,380 | -0.53(-2.12%) |
Jan 30, 2020 | 24.24 | 24.88 | 24.22 | 24.77 | 517,897 | +0.27(+1.09%) |
Jan 29, 2020 | 24.72 | 25.22 | 24.49 | 24.51 | 544,756 | -0.08(-0.31%) |
Jan 28, 2020 | 24.69 | 24.89 | 24.25 | 24.58 | 521,003 | +0.19(+0.78%) |
Jan 27, 2020 | 24.41 | 24.80 | 24.27 | 24.39 | 448,873 | -0.84(-3.34%) |
Jan 24, 2020 | 25.61 | 25.69 | 25.04 | 25.23 | 937,569 | -0.40(-1.57%) |
Jan 23, 2020 | 25.41 | 25.97 | 24.81 | 25.63 | 754,260 | +0.04(+0.15%) |
Jan 22, 2020 | 26.08 | 26.08 | 25.33 | 25.60 | 523,241 | -0.27(-1.04%) |
Jan 21, 2020 | 26.58 | 26.68 | 25.75 | 25.86 | 440,749 | -0.93(-3.46%) |
Jan 17, 2020 | 27.22 | 27.34 | 26.61 | 26.79 | 343,852 | -0.26(-0.95%) |
Jan 16, 2020 | 27.05 | 27.40 | 26.86 | 27.05 | 333,329 | +0.21(+0.78%) |
Jan 15, 2020 | 26.59 | 26.91 | 26.39 | 26.84 | 402,616 | +0.12(+0.47%) |
Jan 14, 2020 | 26.36 | 27.10 | 26.36 | 26.72 | 433,802 | -0.39(-1.45%) |
Jan 13, 2020 | 26.86 | 27.13 | 26.48 | 27.11 | 361,985 | +0.26(+0.96%) |
Jan 10, 2020 | 27.60 | 27.63 | 26.78 | 26.85 | 360,683 | -0.71(-2.57%) |
Jan 09, 2020 | 27.77 | 27.77 | 27.38 | 27.56 | 503,850 | -0.01(-0.03%) |
Jan 08, 2020 | 27.40 | 27.79 | 27.24 | 27.57 | 408,556 | -0.03(-0.10%) |
Jan 07, 2020 | 27.70 | 27.87 | 27.39 | 27.60 | 412,780 | -0.31(-1.10%) |
Jan 06, 2020 | 27.84 | 27.92 | 27.66 | 27.90 | 387,786 | -0.19(-0.68%) |
Jan 03, 2020 | 28.29 | 28.42 | 27.82 | 28.09 | 580,335 | -0.77(-2.65%) |
Jan 02, 2020 | 28.75 | 28.86 | 28.27 | 28.86 | 404,277 | +0.37(+1.31%) |
Dec 31, 2019 | 28.44 | 28.88 | 28.44 | 28.49 | 467,111 | +0.02(+0.07%) |
Dec 30, 2019 | 28.82 | 28.92 | 28.40 | 28.47 | 435,602 | -0.31(-1.06%) |
Dec 27, 2019 | 29.13 | 29.17 | 28.62 | 28.77 | 243,174 | -0.25(-0.86%) |
Dec 26, 2019 | 29.18 | 29.36 | 28.58 | 29.02 | 388,706 | -0.15(-0.52%) |
Dec 24, 2019 | 29.36 | 29.36 | 28.97 | 29.17 | 346,256 | -0.16(-0.55%) |
Dec 23, 2019 | 29.10 | 29.35 | 28.59 | 29.34 | 405,568 | +0.30(+1.02%) |
Dec 20, 2019 | 29.05 | 29.32 | 28.81 | 29.04 | 1,201,861 | +0.25(+0.86%) |
Dec 19, 2019 | 29.14 | 29.14 | 28.73 | 28.79 | 622,580 | -0.39(-1.34%) |
Dec 18, 2019 | 28.95 | 29.24 | 28.74 | 29.18 | 641,304 | +0.22(+0.76%) |
Dec 17, 2019 | 28.74 | 29.00 | 28.44 | 28.96 | 929,140 | +0.77(+2.71%) |
Dec 16, 2019 | 29.04 | 29.35 | 28.18 | 28.20 | 733,781 | -0.37(-1.31%) |
Dec 13, 2019 | 28.99 | 29.41 | 28.46 | 28.57 | 855,291 | -0.42(-1.45%) |
Dec 12, 2019 | 27.96 | 29.05 | 27.87 | 28.99 | 581,935 | +0.94(+3.34%) |
Dec 11, 2019 | 27.69 | 28.12 | 27.55 | 28.05 | 440,909 | +0.37(+1.35%) |
Dec 10, 2019 | 27.61 | 27.94 | 27.32 | 27.68 | 760,539 | -0.11(-0.41%) |
Dec 09, 2019 | 27.60 | 27.87 | 27.48 | 27.80 | 695,539 | +0.08(+0.28%) |
Dec 06, 2019 | 27.49 | 28.12 | 27.25 | 27.72 | 801,450 | +0.68(+2.51%) |
Dec 05, 2019 | 26.94 | 27.31 | 26.81 | 27.04 | 441,351 | +0.23(+0.86%) |
Dec 04, 2019 | 26.84 | 27.30 | 26.71 | 26.81 | 1,017,857 | +0.17(+0.65%) |
Dec 03, 2019 | 26.41 | 26.77 | 26.18 | 26.64 | 680,592 | -0.31(-1.14%) |
Dec 02, 2019 | 27.11 | 27.89 | 26.86 | 26.95 | 763,100 | +0.10(+0.36%) |
Nov 29, 2019 | 27.21 | 27.21 | 26.83 | 26.85 | 243,278 | -0.50(-1.82%) |
Nov 27, 2019 | 27.06 | 27.43 | 26.88 | 27.35 | 467,530 | +0.07(+0.25%) |
Nov 26, 2019 | 27.84 | 27.97 | 27.23 | 27.28 | 779,721 | -0.58(-2.09%) |
Nov 25, 2019 | 26.90 | 27.99 | 26.80 | 27.86 | 777,208 | +1.02(+3.81%) |
Nov 22, 2019 | 26.40 | 26.98 | 26.38 | 26.84 | 520,012 | +0.60(+2.30%) |
Nov 21, 2019 | 26.25 | 26.41 | 25.95 | 26.24 | 784,200 | -0.01(-0.04%) |
Nov 20, 2019 | 26.55 | 26.72 | 25.98 | 26.25 | 764,436 | -0.52(-1.93%) |
Nov 19, 2019 | 27.41 | 27.43 | 26.74 | 26.76 | 784,212 | -0.46(-1.69%) |
Nov 18, 2019 | 27.63 | 27.63 | 26.97 | 27.22 | 870,200 | -0.70(-2.50%) |
Nov 15, 2019 | 27.94 | 28.22 | 27.76 | 27.92 | 591,835 | +0.31(+1.11%) |
Nov 14, 2019 | 28.13 | 28.24 | 27.61 | 27.61 | 793,271 | -0.53(-1.87%) |
Nov 13, 2019 | 28.59 | 28.81 | 28.11 | 28.14 | 726,767 | -0.86(-2.97%) |
Nov 12, 2019 | 29.75 | 29.90 | 28.97 | 29.00 | 806,303 | -0.92(-3.07%) |
Nov 11, 2019 | 29.17 | 29.92 | 28.98 | 29.92 | 1,561,555 | +0.95(+3.27%) |
Nov 08, 2019 | 28.75 | 29.26 | 28.16 | 28.97 | 1,664,059 | +1.62(+5.91%) |
Nov 07, 2019 | 27.09 | 27.49 | 26.98 | 27.36 | 1,063,057 | +0.73(+2.73%) |
Nov 06, 2019 | 27.39 | 27.54 | 26.58 | 26.63 | 1,069,330 | -0.85(-3.09%) |
Nov 05, 2019 | 28.35 | 28.68 | 27.30 | 27.48 | 998,089 | -0.88(-3.09%) |
Nov 04, 2019 | 27.79 | 28.41 | 27.40 | 28.35 | 1,423,443 | +1.10(+4.02%) |