Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.12 | 26.94 | 25.95 | 26.37 | 609,693 | +0.26(+0.99%) |
Nov 27, 2020 | 26.05 | 26.23 | 25.31 | 26.11 | 196,542 | +0.27(+1.03%) |
Nov 25, 2020 | 26.62 | 26.95 | 25.71 | 25.84 | 412,180 | -0.80(-3.00%) |
Nov 24, 2020 | 25.99 | 26.89 | 25.33 | 26.64 | 503,030 | +0.64(+2.48%) |
Nov 23, 2020 | 25.22 | 26.06 | 24.85 | 26.00 | 744,091 | +1.03(+4.13%) |
Nov 20, 2020 | 25.21 | 25.46 | 24.91 | 24.97 | 485,534 | -0.34(-1.36%) |
Nov 19, 2020 | 24.91 | 25.48 | 24.89 | 25.31 | 315,244 | +0.40(+1.62%) |
Nov 18, 2020 | 25.20 | 25.52 | 24.83 | 24.91 | 628,499 | -0.27(-1.06%) |
Nov 17, 2020 | 26.00 | 26.00 | 24.80 | 25.17 | 586,664 | -0.59(-2.30%) |
Nov 16, 2020 | 26.14 | 26.51 | 25.59 | 25.77 | 443,885 | +0.04(+0.17%) |
Nov 13, 2020 | 25.76 | 25.89 | 25.33 | 25.72 | 354,545 | +0.15(+0.57%) |
Nov 12, 2020 | 26.96 | 27.53 | 25.20 | 25.58 | 723,818 | -1.77(-6.47%) |
Nov 11, 2020 | 25.68 | 27.47 | 25.65 | 27.35 | 1,074,915 | +1.81(+7.10%) |
Nov 10, 2020 | 25.91 | 25.96 | 24.74 | 25.53 | 566,873 | -0.36(-1.39%) |
Nov 09, 2020 | 26.07 | 26.13 | 24.99 | 25.89 | 720,767 | +0.22(+0.87%) |
Nov 06, 2020 | 26.30 | 26.30 | 25.61 | 25.67 | 405,310 | -0.48(-1.84%) |
Nov 05, 2020 | 26.25 | 26.43 | 25.64 | 26.15 | 404,777 | +0.20(+0.79%) |
Nov 04, 2020 | 26.07 | 26.65 | 25.78 | 25.95 | 304,588 | -0.10(-0.39%) |
Nov 03, 2020 | 25.39 | 26.27 | 25.02 | 26.05 | 599,517 | +0.80(+3.17%) |
Nov 02, 2020 | 25.53 | 25.64 | 24.71 | 25.25 | 709,194 | +0.08(+0.30%) |
Oct 30, 2020 | 25.68 | 26.14 | 24.92 | 25.17 | 954,147 | -0.89(-3.40%) |
Oct 29, 2020 | 25.81 | 26.09 | 25.23 | 26.06 | 509,122 | +0.29(+1.12%) |
Oct 28, 2020 | 25.11 | 26.19 | 24.89 | 25.77 | 696,344 | +0.25(+0.97%) |
Oct 27, 2020 | 24.91 | 25.66 | 24.89 | 25.52 | 968,383 | +0.65(+2.60%) |
Oct 26, 2020 | 25.53 | 25.62 | 23.55 | 24.88 | 1,448,791 | -1.22(-4.66%) |
Oct 23, 2020 | 25.74 | 26.26 | 25.29 | 26.09 | 674,953 | +0.57(+2.23%) |
Oct 22, 2020 | 25.53 | 25.96 | 25.20 | 25.52 | 512,210 | +0.02(+0.07%) |
Oct 21, 2020 | 26.60 | 26.66 | 25.49 | 25.51 | 564,730 | -0.99(-3.73%) |
Oct 20, 2020 | 25.82 | 26.93 | 25.79 | 26.49 | 626,120 | +0.73(+2.84%) |
Oct 19, 2020 | 27.38 | 27.59 | 25.53 | 25.76 | 583,188 | -1.26(-4.66%) |
Oct 16, 2020 | 27.46 | 27.82 | 26.88 | 27.02 | 273,436 | -0.47(-1.70%) |
Oct 15, 2020 | 26.65 | 27.78 | 26.54 | 27.49 | 346,998 | +0.59(+2.18%) |
Oct 14, 2020 | 27.54 | 27.63 | 26.83 | 26.90 | 410,608 | -0.46(-1.68%) |
Oct 13, 2020 | 27.85 | 27.85 | 27.09 | 27.36 | 499,289 | -0.56(-2.01%) |
Oct 12, 2020 | 27.54 | 28.29 | 27.16 | 27.92 | 471,341 | +0.64(+2.34%) |
Oct 09, 2020 | 28.08 | 28.73 | 27.16 | 27.28 | 747,219 | -0.55(-1.99%) |
Oct 08, 2020 | 27.25 | 27.85 | 27.09 | 27.84 | 610,735 | +0.79(+2.93%) |
Oct 07, 2020 | 26.80 | 27.39 | 26.48 | 27.05 | 396,374 | +0.50(+1.89%) |
Oct 06, 2020 | 26.52 | 27.45 | 26.42 | 26.54 | 459,347 | -0.31(-1.17%) |
Oct 05, 2020 | 26.13 | 26.92 | 25.80 | 26.86 | 546,643 | +1.00(+3.85%) |
Oct 02, 2020 | 25.51 | 26.02 | 25.12 | 25.86 | 782,001 | -0.11(-0.43%) |
Oct 01, 2020 | 26.97 | 27.11 | 25.85 | 25.97 | 574,280 | -0.94(-3.48%) |
Sep 30, 2020 | 26.84 | 27.41 | 26.66 | 26.91 | 368,832 | +0.20(+0.76%) |
Sep 29, 2020 | 26.88 | 27.42 | 26.50 | 26.71 | 356,726 | -0.25(-0.92%) |
Sep 28, 2020 | 26.73 | 27.13 | 26.17 | 26.95 | 398,552 | +0.62(+2.36%) |
Sep 25, 2020 | 25.70 | 26.48 | 25.24 | 26.33 | 411,152 | +0.66(+2.59%) |
Sep 24, 2020 | 26.28 | 26.55 | 25.41 | 25.67 | 553,357 | -0.94(-3.52%) |
Sep 23, 2020 | 27.49 | 27.79 | 26.47 | 26.60 | 669,838 | -1.04(-3.76%) |
Sep 22, 2020 | 26.41 | 27.73 | 26.13 | 27.64 | 711,385 | +1.57(+6.04%) |
Sep 21, 2020 | 25.87 | 26.48 | 25.56 | 26.07 | 882,835 | +0.01(+0.03%) |
Sep 18, 2020 | 25.97 | 26.34 | 25.62 | 26.06 | 681,298 | +0.22(+0.86%) |
Sep 17, 2020 | 24.80 | 26.02 | 24.80 | 25.84 | 436,811 | +0.54(+2.15%) |
Sep 16, 2020 | 24.86 | 25.67 | 24.68 | 25.29 | 365,560 | +0.47(+1.89%) |
Sep 15, 2020 | 25.05 | 25.37 | 24.70 | 24.82 | 474,722 | +0.03(+0.14%) |
Sep 14, 2020 | 25.12 | 25.12 | 24.56 | 24.79 | 614,512 | +0.10(+0.41%) |
Sep 11, 2020 | 25.24 | 25.40 | 24.64 | 24.69 | 625,131 | -0.29(-1.16%) |
Sep 10, 2020 | 25.89 | 26.29 | 24.81 | 24.98 | 615,172 | -0.71(-2.75%) |
Sep 09, 2020 | 24.85 | 25.85 | 24.81 | 25.68 | 627,384 | +1.00(+4.07%) |
Sep 08, 2020 | 25.20 | 26.08 | 24.63 | 24.68 | 682,127 | -1.22(-4.71%) |
Sep 04, 2020 | 26.38 | 26.53 | 24.48 | 25.90 | 977,178 | -0.59(-2.23%) |
Sep 03, 2020 | 28.63 | 28.64 | 26.41 | 26.49 | 910,313 | -2.53(-8.71%) |
Sep 02, 2020 | 29.15 | 29.54 | 28.44 | 29.02 | 650,435 | -0.09(-0.29%) |
Sep 01, 2020 | 29.65 | 29.77 | 28.70 | 29.10 | 664,608 | -0.48(-1.61%) |
Aug 31, 2020 | 30.03 | 30.13 | 29.05 | 29.58 | 753,707 | +0.09(+0.32%) |
Aug 28, 2020 | 31.00 | 31.38 | 29.21 | 29.49 | 732,413 | -1.57(-5.04%) |
Aug 27, 2020 | 31.40 | 31.50 | 30.73 | 31.05 | 445,006 | -0.39(-1.24%) |
Aug 26, 2020 | 30.33 | 31.48 | 30.25 | 31.45 | 523,054 | +1.19(+3.94%) |
Aug 25, 2020 | 29.56 | 30.46 | 29.11 | 30.25 | 639,343 | +0.65(+2.18%) |
Aug 24, 2020 | 28.99 | 29.68 | 28.38 | 29.61 | 719,935 | +0.88(+3.05%) |
Aug 21, 2020 | 28.19 | 29.02 | 27.99 | 28.73 | 734,764 | +0.52(+1.84%) |
Aug 20, 2020 | 28.56 | 28.58 | 27.90 | 28.21 | 690,019 | -0.28(-0.99%) |
Aug 19, 2020 | 28.34 | 29.77 | 28.16 | 28.49 | 1,306,499 | +0.77(+2.76%) |
Aug 18, 2020 | 28.18 | 28.29 | 27.68 | 27.73 | 453,452 | -0.33(-1.18%) |
Aug 17, 2020 | 27.79 | 28.30 | 27.54 | 28.06 | 558,262 | +0.37(+1.32%) |
Aug 14, 2020 | 27.74 | 27.95 | 27.30 | 27.69 | 466,615 | +0.06(+0.22%) |
Aug 13, 2020 | 27.23 | 27.96 | 27.02 | 27.63 | 512,484 | +0.29(+1.06%) |
Aug 12, 2020 | 27.49 | 27.51 | 26.88 | 27.34 | 597,487 | -0.13(-0.46%) |
Aug 11, 2020 | 27.33 | 27.72 | 26.77 | 27.47 | 890,560 | -0.10(-0.37%) |
Aug 10, 2020 | 27.19 | 27.79 | 26.86 | 27.57 | 631,864 | +0.44(+1.63%) |
Aug 07, 2020 | 27.02 | 27.57 | 26.68 | 27.13 | 803,857 | +0.22(+0.82%) |
Aug 06, 2020 | 26.93 | 27.06 | 26.37 | 26.91 | 780,733 | -0.03(-0.09%) |
Aug 05, 2020 | 26.48 | 27.11 | 26.25 | 26.93 | 1,054,183 | +0.78(+2.99%) |
Aug 04, 2020 | 27.11 | 27.11 | 25.72 | 26.15 | 930,156 | -0.97(-3.58%) |
Aug 03, 2020 | 26.54 | 27.31 | 26.24 | 27.12 | 958,980 | +0.57(+2.15%) |
Jul 31, 2020 | 26.45 | 26.71 | 25.98 | 26.55 | 767,078 | +0.17(+0.65%) |
Jul 30, 2020 | 26.37 | 26.51 | 25.95 | 26.38 | 828,142 | +0.09(+0.32%) |
Jul 29, 2020 | 26.36 | 26.66 | 25.83 | 26.30 | 1,043,358 | +0.22(+0.84%) |
Jul 28, 2020 | 26.24 | 26.99 | 26.02 | 26.08 | 1,211,766 | -0.19(-0.74%) |
Jul 27, 2020 | 26.21 | 26.33 | 25.39 | 26.27 | 1,250,396 | +0.22(+0.84%) |
Jul 24, 2020 | 26.25 | 26.61 | 25.75 | 26.05 | 1,414,903 | -0.51(-1.91%) |
Jul 23, 2020 | 27.53 | 27.53 | 25.94 | 26.56 | 1,764,033 | -0.99(-3.58%) |
Jul 22, 2020 | 28.46 | 28.62 | 27.22 | 27.54 | 1,634,423 | -1.16(-4.03%) |
Jul 21, 2020 | 28.74 | 28.96 | 27.29 | 28.70 | 3,131,871 | +0.57(+2.01%) |
Jul 20, 2020 | 33.32 | 33.61 | 27.87 | 28.14 | 5,093,241 | -6.05(-17.69%) |
Jul 17, 2020 | 35.70 | 36.17 | 33.35 | 34.18 | 1,560,033 | -1.10(-3.11%) |
Jul 16, 2020 | 32.78 | 35.50 | 32.58 | 35.28 | 1,178,580 | +2.13(+6.41%) |
Jul 15, 2020 | 31.64 | 33.45 | 31.20 | 33.15 | 798,039 | +1.80(+5.76%) |
Jul 14, 2020 | 30.19 | 31.50 | 29.54 | 31.35 | 505,586 | +1.14(+3.77%) |
Jul 13, 2020 | 31.96 | 32.89 | 29.72 | 30.21 | 1,121,521 | -1.83(-5.71%) |
Jul 10, 2020 | 33.11 | 33.11 | 31.73 | 32.04 | 504,043 | -0.79(-2.41%) |
Jul 09, 2020 | 33.50 | 33.72 | 31.78 | 32.83 | 554,097 | -0.34(-1.02%) |
Jul 08, 2020 | 31.61 | 33.52 | 31.31 | 33.17 | 1,102,448 | +1.86(+5.95%) |
Jul 07, 2020 | 30.76 | 31.46 | 30.14 | 31.31 | 554,184 | +0.37(+1.20%) |
Jul 06, 2020 | 30.39 | 31.96 | 30.29 | 30.94 | 769,274 | +0.88(+2.92%) |
Jul 02, 2020 | 29.76 | 30.49 | 29.21 | 30.06 | 318,955 | +0.68(+2.33%) |
Jul 01, 2020 | 30.11 | 30.32 | 28.66 | 29.37 | 588,501 | -0.68(-2.27%) |
Jun 30, 2020 | 28.17 | 30.13 | 27.87 | 30.06 | 1,095,586 | +2.01(+7.16%) |
Jun 29, 2020 | 30.86 | 30.86 | 27.82 | 28.05 | 877,959 | -2.63(-8.58%) |
Jun 26, 2020 | 30.61 | 31.05 | 29.84 | 30.68 | 1,188,552 | -0.18(-0.57%) |
Jun 25, 2020 | 30.83 | 31.34 | 29.61 | 30.86 | 647,117 | +0.18(+0.58%) |
Jun 24, 2020 | 30.58 | 30.99 | 30.01 | 30.68 | 436,393 | -0.24(-0.79%) |
Jun 23, 2020 | 31.97 | 32.61 | 30.52 | 30.93 | 865,775 | -0.31(-1.00%) |
Jun 22, 2020 | 29.48 | 31.51 | 29.17 | 31.24 | 890,107 | +1.72(+5.84%) |
Jun 19, 2020 | 30.26 | 30.29 | 28.51 | 29.51 | 1,368,660 | -0.47(-1.56%) |
Jun 18, 2020 | 30.74 | 31.11 | 29.77 | 29.98 | 414,897 | -0.64(-2.09%) |
Jun 17, 2020 | 30.28 | 31.13 | 30.23 | 30.62 | 459,978 | +0.39(+1.28%) |
Jun 16, 2020 | 30.94 | 31.20 | 29.75 | 30.24 | 375,394 | +0.42(+1.40%) |
Jun 15, 2020 | 28.20 | 29.96 | 27.80 | 29.82 | 538,690 | +1.26(+4.42%) |
Jun 12, 2020 | 29.11 | 29.91 | 28.15 | 28.56 | 690,081 | +0.66(+2.36%) |
Jun 11, 2020 | 30.52 | 30.88 | 27.50 | 27.90 | 1,118,691 | -3.37(-10.76%) |
Jun 10, 2020 | 31.93 | 32.12 | 30.81 | 31.26 | 586,583 | -0.28(-0.88%) |
Jun 09, 2020 | 29.64 | 32.14 | 29.37 | 31.54 | 1,018,873 | +2.04(+6.92%) |
Jun 08, 2020 | 29.65 | 29.91 | 28.11 | 29.50 | 1,504,591 | -0.12(-0.40%) |
Jun 05, 2020 | 29.77 | 30.06 | 28.89 | 29.62 | 518,390 | +0.15(+0.52%) |
Jun 04, 2020 | 29.99 | 30.29 | 28.51 | 29.47 | 884,337 | -0.61(-2.02%) |
Jun 03, 2020 | 31.42 | 31.48 | 30.03 | 30.07 | 559,193 | -0.94(-3.02%) |
Jun 02, 2020 | 31.34 | 31.42 | 30.52 | 31.01 | 562,809 | -0.35(-1.13%) |
Jun 01, 2020 | 30.53 | 32.27 | 30.28 | 31.37 | 605,083 | +0.92(+3.02%) |
May 29, 2020 | 29.95 | 30.59 | 29.27 | 30.45 | 591,904 | +0.43(+1.43%) |
May 28, 2020 | 31.86 | 32.01 | 29.82 | 30.02 | 548,159 | -1.79(-5.62%) |
May 27, 2020 | 30.05 | 31.82 | 29.70 | 31.80 | 839,255 | +1.65(+5.48%) |
May 26, 2020 | 30.33 | 31.37 | 29.99 | 30.15 | 727,901 | +0.30(+0.99%) |
May 22, 2020 | 29.59 | 30.13 | 29.24 | 29.86 | 477,246 | +0.53(+1.81%) |
May 21, 2020 | 28.42 | 29.43 | 28.08 | 29.32 | 524,044 | +0.91(+3.21%) |
May 20, 2020 | 27.81 | 28.64 | 27.11 | 28.41 | 489,572 | +1.04(+3.79%) |
May 19, 2020 | 30.26 | 30.72 | 27.34 | 27.38 | 918,039 | -2.76(-9.15%) |
May 18, 2020 | 29.32 | 30.32 | 28.67 | 30.13 | 1,106,932 | +1.76(+6.21%) |
May 15, 2020 | 26.70 | 28.56 | 26.56 | 28.37 | 1,019,470 | +1.50(+5.59%) |
May 14, 2020 | 27.30 | 27.36 | 25.37 | 26.87 | 933,559 | -0.49(-1.79%) |
May 13, 2020 | 28.76 | 29.06 | 26.72 | 27.36 | 1,101,365 | -1.36(-4.75%) |
May 12, 2020 | 30.64 | 31.07 | 28.56 | 28.72 | 879,896 | -1.84(-6.02%) |
May 11, 2020 | 30.73 | 31.36 | 30.14 | 30.56 | 1,079,091 | -0.39(-1.27%) |
May 08, 2020 | 31.69 | 32.03 | 30.80 | 30.95 | 831,656 | -0.44(-1.41%) |
May 07, 2020 | 32.02 | 32.42 | 31.07 | 31.40 | 550,508 | -0.26(-0.82%) |
May 06, 2020 | 33.76 | 34.09 | 31.63 | 31.66 | 823,485 | -1.74(-5.21%) |
May 05, 2020 | 32.03 | 34.48 | 31.70 | 33.40 | 1,128,973 | +2.05(+6.54%) |
May 04, 2020 | 32.30 | 32.30 | 30.29 | 31.35 | 812,968 | -0.90(-2.80%) |
May 01, 2020 | 32.22 | 33.02 | 31.60 | 32.25 | 556,590 | -0.84(-2.53%) |
Apr 30, 2020 | 34.19 | 34.19 | 32.26 | 33.09 | 775,329 | -1.16(-3.39%) |
Apr 29, 2020 | 33.15 | 34.78 | 32.81 | 34.25 | 915,906 | +1.60(+4.89%) |
Apr 28, 2020 | 32.41 | 33.36 | 31.55 | 32.65 | 1,064,852 | +0.43(+1.32%) |
Apr 27, 2020 | 29.27 | 32.49 | 29.07 | 32.23 | 1,037,550 | +3.25(+11.23%) |
Apr 24, 2020 | 28.55 | 29.14 | 28.13 | 28.97 | 473,951 | +0.70(+2.48%) |
Apr 23, 2020 | 27.79 | 28.54 | 27.46 | 28.27 | 520,950 | +0.50(+1.81%) |
Apr 22, 2020 | 28.19 | 28.22 | 27.23 | 27.77 | 474,028 | +0.28(+1.03%) |
Apr 21, 2020 | 26.50 | 27.64 | 26.46 | 27.48 | 459,205 | +0.50(+1.86%) |
Apr 20, 2020 | 27.73 | 28.46 | 26.95 | 26.98 | 599,082 | -1.00(-3.56%) |
Apr 17, 2020 | 26.87 | 28.01 | 26.44 | 27.98 | 696,276 | +0.95(+3.53%) |
Apr 16, 2020 | 26.47 | 27.55 | 26.16 | 27.02 | 793,327 | +0.65(+2.47%) |
Apr 15, 2020 | 25.92 | 26.70 | 25.39 | 26.37 | 469,977 | +0.05(+0.19%) |
Apr 14, 2020 | 25.91 | 26.47 | 25.32 | 26.32 | 581,744 | +1.13(+4.48%) |
Apr 13, 2020 | 24.37 | 25.56 | 24.00 | 25.19 | 588,280 | +0.69(+2.83%) |
Apr 09, 2020 | 24.00 | 25.08 | 23.94 | 24.50 | 677,021 | -0.07(-0.27%) |
Apr 08, 2020 | 23.54 | 25.16 | 22.99 | 24.57 | 661,224 | +1.20(+5.15%) |
Apr 07, 2020 | 25.92 | 26.65 | 22.79 | 23.36 | 1,342,569 | -2.44(-9.46%) |
Apr 06, 2020 | 24.30 | 25.91 | 24.15 | 25.80 | 786,293 | +2.15(+9.08%) |
Apr 03, 2020 | 24.37 | 25.00 | 23.13 | 23.66 | 933,072 | -0.67(-2.75%) |
Apr 02, 2020 | 23.09 | 24.38 | 23.05 | 24.32 | 564,452 | +0.76(+3.23%) |
Apr 01, 2020 | 23.54 | 23.86 | 22.80 | 23.56 | 371,522 | -0.50(-2.08%) |
Mar 31, 2020 | 23.20 | 24.54 | 22.99 | 24.06 | 747,532 | +0.83(+3.56%) |
Mar 30, 2020 | 22.53 | 23.31 | 22.13 | 23.24 | 456,368 | +1.00(+4.51%) |
Mar 27, 2020 | 23.14 | 23.71 | 21.97 | 22.23 | 589,239 | -1.31(-5.57%) |
Mar 26, 2020 | 21.07 | 23.78 | 20.74 | 23.55 | 1,016,509 | +2.42(+11.44%) |
Mar 25, 2020 | 23.62 | 23.76 | 21.00 | 21.13 | 824,618 | -2.47(-10.45%) |
Mar 24, 2020 | 22.84 | 23.82 | 22.32 | 23.60 | 965,279 | +1.45(+6.57%) |
Mar 23, 2020 | 21.81 | 22.81 | 21.19 | 22.14 | 762,901 | +0.51(+2.36%) |
Mar 20, 2020 | 22.78 | 22.80 | 21.07 | 21.63 | 917,884 | -1.12(-4.92%) |
Mar 19, 2020 | 18.61 | 23.36 | 18.52 | 22.75 | 1,115,543 | +3.80(+20.08%) |
Mar 18, 2020 | 20.95 | 21.74 | 17.73 | 18.95 | 1,527,989 | -2.54(-11.83%) |
Mar 17, 2020 | 18.81 | 21.61 | 18.60 | 21.49 | 1,517,446 | +2.94(+15.87%) |
Mar 16, 2020 | 19.08 | 20.24 | 18.28 | 18.55 | 1,002,239 | -1.66(-8.20%) |
Mar 13, 2020 | 21.78 | 22.18 | 19.53 | 20.20 | 874,471 | -1.23(-5.74%) |
Mar 12, 2020 | 19.72 | 21.86 | 18.40 | 21.43 | 840,497 | -0.27(-1.23%) |
Mar 11, 2020 | 22.19 | 22.37 | 20.78 | 21.70 | 634,796 | -0.71(-3.17%) |
Mar 10, 2020 | 23.27 | 23.66 | 21.78 | 22.41 | 1,052,195 | -0.47(-2.05%) |
Mar 09, 2020 | 21.18 | 23.72 | 20.91 | 22.88 | 1,015,023 | +0.72(+3.25%) |
Mar 06, 2020 | 22.37 | 22.69 | 21.74 | 22.16 | 456,012 | -0.59(-2.61%) |
Mar 05, 2020 | 22.57 | 23.08 | 21.87 | 22.75 | 486,966 | -0.03(-0.11%) |
Mar 04, 2020 | 22.98 | 23.04 | 22.31 | 22.78 | 362,253 | +0.05(+0.22%) |
Mar 03, 2020 | 22.04 | 22.93 | 21.78 | 22.73 | 491,716 | +0.73(+3.31%) |
Mar 02, 2020 | 22.12 | 22.27 | 21.40 | 22.00 | 570,824 | -0.08(-0.34%) |
Feb 28, 2020 | 21.62 | 22.81 | 21.54 | 22.07 | 801,280 | -0.03(-0.15%) |
Feb 27, 2020 | 22.37 | 22.89 | 21.61 | 22.11 | 673,446 | -0.51(-2.26%) |
Feb 26, 2020 | 23.31 | 23.70 | 22.62 | 22.62 | 650,275 | -0.62(-2.66%) |
Feb 25, 2020 | 23.92 | 23.97 | 22.94 | 23.24 | 681,727 | -0.76(-3.17%) |
Feb 24, 2020 | 22.45 | 24.39 | 21.74 | 24.00 | 772,431 | +0.17(+0.70%) |
Feb 21, 2020 | 23.72 | 24.38 | 23.61 | 23.83 | 573,214 | +0.13(+0.53%) |
Feb 20, 2020 | 23.47 | 23.76 | 22.96 | 23.71 | 364,814 | +0.18(+0.75%) |
Feb 19, 2020 | 23.76 | 23.90 | 23.27 | 23.53 | 882,699 | -0.17(-0.71%) |
Feb 18, 2020 | 23.27 | 23.91 | 23.24 | 23.70 | 443,915 | +0.46(+1.98%) |
Feb 14, 2020 | 23.83 | 24.04 | 23.12 | 23.24 | 575,845 | -0.52(-2.18%) |
Feb 13, 2020 | 23.60 | 23.98 | 23.37 | 23.76 | 403,991 | +0.11(+0.46%) |
Feb 12, 2020 | 23.80 | 23.82 | 23.30 | 23.65 | 472,644 | +0.08(+0.36%) |
Feb 11, 2020 | 24.15 | 24.19 | 23.02 | 23.56 | 576,474 | -0.42(-1.74%) |
Feb 10, 2020 | 22.99 | 24.23 | 22.79 | 23.98 | 1,320,984 | +1.06(+4.63%) |
Feb 07, 2020 | 22.26 | 22.94 | 22.06 | 22.92 | 460,915 | +0.60(+2.70%) |
Feb 06, 2020 | 21.84 | 22.34 | 21.57 | 22.32 | 311,589 | +0.60(+2.77%) |
Feb 05, 2020 | 21.79 | 21.94 | 21.46 | 21.72 | 482,253 | +0.07(+0.31%) |
Feb 04, 2020 | 21.66 | 21.89 | 21.53 | 21.65 | 468,999 | +0.26(+1.21%) |
Feb 03, 2020 | 21.21 | 21.66 | 21.07 | 21.39 | 521,134 | +0.31(+1.47%) |
Jan 31, 2020 | 21.30 | 21.48 | 20.94 | 21.08 | 527,768 | -0.26(-1.22%) |
Jan 30, 2020 | 21.13 | 21.55 | 20.81 | 21.34 | 506,330 | +0.11(+0.51%) |
Jan 29, 2020 | 20.93 | 21.34 | 20.63 | 21.23 | 470,268 | +0.44(+2.11%) |
Jan 28, 2020 | 20.69 | 21.00 | 20.43 | 20.79 | 406,677 | +0.26(+1.29%) |
Jan 27, 2020 | 19.73 | 20.55 | 19.39 | 20.53 | 591,330 | +0.50(+2.48%) |
Jan 24, 2020 | 20.59 | 20.59 | 19.74 | 20.03 | 449,838 | -0.52(-2.54%) |
Jan 23, 2020 | 20.12 | 20.80 | 19.80 | 20.55 | 711,866 | +0.48(+2.41%) |
Jan 22, 2020 | 21.17 | 21.45 | 19.87 | 20.07 | 1,014,599 | -1.13(-5.33%) |
Jan 21, 2020 | 22.49 | 22.49 | 20.09 | 21.20 | 1,423,784 | -1.36(-6.02%) |
Jan 17, 2020 | 22.13 | 22.63 | 21.84 | 22.56 | 1,094,864 | +0.62(+2.83%) |
Jan 16, 2020 | 22.11 | 22.20 | 21.53 | 21.93 | 632,270 | -0.17(-0.79%) |
Jan 15, 2020 | 22.24 | 22.84 | 21.86 | 22.11 | 1,122,096 | -0.14(-0.63%) |
Jan 14, 2020 | 20.93 | 22.29 | 20.81 | 22.25 | 1,085,212 | +1.24(+5.91%) |
Jan 13, 2020 | 19.73 | 21.06 | 19.63 | 21.01 | 793,547 | +1.29(+6.55%) |
Jan 10, 2020 | 19.54 | 19.89 | 19.44 | 19.72 | 352,909 | +0.12(+0.59%) |
Jan 09, 2020 | 19.72 | 19.91 | 19.25 | 19.60 | 636,010 | -0.05(-0.25%) |
Jan 08, 2020 | 19.50 | 20.48 | 19.44 | 19.65 | 622,470 | +0.24(+1.24%) |
Jan 07, 2020 | 19.27 | 19.54 | 19.22 | 19.41 | 402,519 | +0.14(+0.73%) |
Jan 06, 2020 | 19.19 | 19.44 | 19.08 | 19.27 | 524,507 | -0.07(-0.39%) |
Jan 03, 2020 | 19.25 | 19.43 | 18.96 | 19.34 | 490,447 | +0.05(+0.26%) |
Jan 02, 2020 | 19.60 | 19.72 | 19.28 | 19.30 | 360,079 | -0.17(-0.85%) |
Dec 31, 2019 | 19.27 | 19.69 | 19.24 | 19.46 | 498,665 | +0.22(+1.12%) |
Dec 30, 2019 | 19.13 | 19.41 | 18.99 | 19.25 | 453,151 | +0.10(+0.52%) |
Dec 27, 2019 | 19.20 | 19.26 | 18.87 | 19.15 | 269,395 | +0.07(+0.37%) |
Dec 26, 2019 | 19.45 | 19.47 | 18.85 | 19.08 | 331,257 | -0.37(-1.89%) |
Dec 24, 2019 | 19.43 | 19.77 | 19.31 | 19.44 | 265,044 | +0.04(+0.21%) |
Dec 23, 2019 | 19.53 | 19.66 | 19.34 | 19.40 | 445,498 | -0.07(-0.38%) |
Dec 20, 2019 | 19.10 | 19.53 | 19.02 | 19.48 | 1,110,576 | +0.47(+2.48%) |
Dec 19, 2019 | 19.17 | 19.17 | 18.55 | 19.01 | 537,085 | -0.17(-0.86%) |
Dec 18, 2019 | 19.03 | 19.43 | 18.84 | 19.17 | 455,325 | +0.12(+0.65%) |
Dec 17, 2019 | 18.72 | 19.10 | 18.61 | 19.05 | 359,874 | +0.41(+2.22%) |
Dec 16, 2019 | 19.13 | 19.23 | 18.50 | 18.63 | 597,645 | -0.50(-2.60%) |
Dec 13, 2019 | 19.51 | 19.55 | 19.08 | 19.13 | 507,609 | -0.03(-0.17%) |
Dec 12, 2019 | 19.03 | 19.58 | 18.83 | 19.16 | 409,421 | +0.26(+1.36%) |
Dec 11, 2019 | 19.11 | 19.30 | 18.83 | 18.91 | 605,660 | -0.26(-1.34%) |
Dec 10, 2019 | 18.77 | 19.19 | 18.57 | 19.16 | 716,839 | +0.34(+1.80%) |
Dec 09, 2019 | 18.43 | 18.98 | 18.43 | 18.82 | 508,774 | +0.36(+1.93%) |
Dec 06, 2019 | 18.13 | 18.67 | 18.05 | 18.47 | 493,831 | +0.35(+1.92%) |
Dec 05, 2019 | 17.93 | 18.25 | 17.76 | 18.12 | 466,971 | +0.17(+0.97%) |
Dec 04, 2019 | 18.28 | 18.48 | 17.91 | 17.95 | 628,039 | -0.23(-1.27%) |
Dec 03, 2019 | 18.36 | 18.62 | 18.00 | 18.18 | 632,923 | -0.32(-1.74%) |