Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.30 | 29.30 | 28.52 | 28.84 | 72,151 | -0.39(-1.35%) |
Nov 27, 2020 | 29.49 | 29.52 | 28.59 | 29.23 | 37,880 | -0.16(-0.54%) |
Nov 25, 2020 | 29.75 | 29.97 | 28.86 | 29.39 | 72,346 | -0.49(-1.63%) |
Nov 24, 2020 | 29.45 | 29.96 | 29.24 | 29.88 | 124,285 | +0.79(+2.71%) |
Nov 23, 2020 | 28.49 | 29.18 | 28.49 | 29.09 | 67,731 | +0.76(+2.68%) |
Nov 20, 2020 | 28.33 | 28.42 | 28.06 | 28.33 | 46,096 | -0.10(-0.36%) |
Nov 19, 2020 | 28.04 | 28.46 | 27.77 | 28.43 | 49,384 | +0.39(+1.40%) |
Nov 18, 2020 | 27.96 | 28.41 | 27.96 | 28.04 | 100,655 | +0.09(+0.34%) |
Nov 17, 2020 | 27.13 | 28.07 | 27.07 | 27.95 | 63,694 | +0.82(+3.01%) |
Nov 16, 2020 | 27.06 | 27.58 | 26.85 | 27.13 | 58,639 | +0.38(+1.44%) |
Nov 13, 2020 | 27.05 | 27.37 | 26.59 | 26.75 | 39,694 | -0.10(-0.38%) |
Nov 12, 2020 | 27.27 | 27.56 | 26.63 | 26.85 | 33,956 | -0.62(-2.25%) |
Nov 11, 2020 | 27.86 | 27.86 | 27.17 | 27.47 | 43,566 | -0.39(-1.41%) |
Nov 10, 2020 | 26.79 | 28.35 | 26.66 | 27.86 | 78,995 | +1.42(+5.35%) |
Nov 09, 2020 | 29.06 | 29.06 | 26.32 | 26.45 | 155,009 | -0.86(-3.16%) |
Nov 06, 2020 | 28.02 | 28.17 | 27.16 | 27.31 | 57,940 | -0.55(-1.98%) |
Nov 05, 2020 | 27.75 | 29.16 | 27.75 | 27.86 | 338,421 | -0.02(-0.07%) |
Nov 04, 2020 | 27.58 | 27.92 | 26.77 | 27.88 | 93,302 | -0.05(-0.17%) |
Nov 03, 2020 | 27.68 | 27.98 | 27.54 | 27.93 | 196,558 | +0.68(+2.50%) |
Nov 02, 2020 | 26.97 | 27.30 | 26.65 | 27.25 | 69,103 | +0.73(+2.74%) |
Oct 30, 2020 | 25.88 | 26.54 | 25.47 | 26.52 | 110,745 | +0.48(+1.83%) |
Oct 29, 2020 | 26.91 | 27.10 | 25.33 | 26.04 | 96,987 | -1.06(-3.92%) |
Oct 28, 2020 | 23.60 | 27.76 | 23.51 | 27.11 | 201,373 | +4.08(+17.70%) |
Oct 27, 2020 | 21.79 | 23.50 | 21.74 | 23.03 | 101,188 | +1.15(+5.24%) |
Oct 26, 2020 | 22.28 | 22.28 | 21.64 | 21.88 | 179,736 | -0.71(-3.14%) |
Oct 23, 2020 | 22.49 | 22.70 | 22.22 | 22.59 | 28,731 | +0.39(+1.76%) |
Oct 22, 2020 | 22.03 | 22.27 | 22.01 | 22.20 | 68,770 | +0.16(+0.72%) |
Oct 21, 2020 | 22.34 | 22.53 | 22.01 | 22.04 | 20,465 | -0.28(-1.25%) |
Oct 20, 2020 | 22.39 | 22.55 | 22.15 | 22.32 | 63,559 | +0.07(+0.29%) |
Oct 19, 2020 | 22.62 | 22.68 | 22.16 | 22.26 | 44,165 | -0.35(-1.57%) |
Oct 16, 2020 | 22.59 | 22.86 | 22.58 | 22.61 | 26,265 | -0.07(-0.29%) |
Oct 15, 2020 | 22.11 | 22.76 | 21.94 | 22.68 | 56,509 | +0.27(+1.21%) |
Oct 14, 2020 | 22.51 | 22.51 | 22.25 | 22.41 | 36,718 | +0.01(+0.04%) |
Oct 13, 2020 | 22.51 | 22.59 | 22.25 | 22.40 | 36,351 | -0.31(-1.36%) |
Oct 12, 2020 | 22.44 | 22.90 | 22.29 | 22.70 | 42,475 | +0.41(+1.84%) |
Oct 09, 2020 | 22.81 | 22.81 | 22.11 | 22.29 | 32,912 | -0.35(-1.57%) |
Oct 08, 2020 | 21.94 | 22.90 | 21.94 | 22.65 | 65,241 | +0.90(+4.12%) |
Oct 07, 2020 | 21.49 | 21.87 | 21.38 | 21.75 | 85,187 | +0.35(+1.66%) |
Oct 06, 2020 | 22.03 | 22.03 | 21.33 | 21.40 | 30,491 | -0.47(-2.13%) |
Oct 05, 2020 | 21.61 | 21.93 | 21.61 | 21.86 | 41,891 | +0.44(+2.05%) |
Oct 02, 2020 | 21.18 | 21.84 | 21.03 | 21.43 | 60,786 | -0.58(-2.63%) |
Oct 01, 2020 | 22.54 | 22.54 | 21.74 | 22.00 | 45,860 | -0.33(-1.46%) |
Sep 30, 2020 | 22.07 | 22.98 | 22.07 | 22.33 | 89,003 | +0.46(+2.09%) |
Sep 29, 2020 | 21.89 | 22.05 | 21.54 | 21.87 | 71,718 | +0.09(+0.43%) |
Sep 28, 2020 | 21.04 | 21.88 | 21.04 | 21.78 | 83,536 | +1.00(+4.80%) |
Sep 25, 2020 | 20.60 | 21.04 | 20.60 | 20.78 | 49,315 | +0.07(+0.32%) |
Sep 24, 2020 | 20.10 | 20.84 | 20.02 | 20.72 | 71,357 | +0.56(+2.78%) |
Sep 23, 2020 | 20.19 | 20.58 | 20.13 | 20.16 | 72,071 | -0.13(-0.64%) |
Sep 22, 2020 | 20.52 | 20.61 | 20.15 | 20.29 | 140,650 | -0.10(-0.50%) |
Sep 21, 2020 | 20.41 | 20.53 | 20.12 | 20.39 | 75,482 | -0.41(-1.97%) |
Sep 18, 2020 | 20.67 | 20.89 | 20.11 | 20.80 | 229,102 | +0.31(+1.50%) |
Sep 17, 2020 | 20.55 | 20.85 | 20.45 | 20.49 | 29,683 | -0.35(-1.66%) |
Sep 16, 2020 | 20.62 | 20.93 | 20.58 | 20.84 | 44,576 | +0.37(+1.82%) |
Sep 15, 2020 | 20.74 | 20.85 | 20.41 | 20.46 | 65,463 | -0.10(-0.50%) |
Sep 14, 2020 | 20.15 | 20.63 | 20.15 | 20.57 | 42,921 | +0.40(+1.99%) |
Sep 11, 2020 | 20.05 | 20.31 | 19.90 | 20.17 | 54,890 | +0.26(+1.31%) |
Sep 10, 2020 | 20.08 | 20.20 | 19.78 | 19.91 | 66,243 | -0.14(-0.70%) |
Sep 09, 2020 | 20.08 | 20.32 | 19.81 | 20.05 | 42,072 | +0.11(+0.56%) |
Sep 08, 2020 | 20.22 | 20.22 | 19.77 | 19.93 | 51,626 | -0.50(-2.46%) |
Sep 04, 2020 | 21.05 | 21.05 | 20.39 | 20.44 | 53,389 | -0.32(-1.53%) |
Sep 03, 2020 | 21.37 | 21.37 | 20.56 | 20.75 | 47,646 | -0.66(-3.09%) |
Sep 02, 2020 | 21.11 | 21.49 | 21.05 | 21.42 | 46,731 | +0.34(+1.59%) |
Sep 01, 2020 | 20.62 | 21.16 | 20.62 | 21.08 | 53,105 | +0.38(+1.85%) |
Aug 31, 2020 | 20.47 | 20.94 | 20.01 | 20.70 | 68,664 | +0.13(+0.63%) |
Aug 28, 2020 | 20.46 | 20.75 | 20.20 | 20.57 | 94,985 | +0.24(+1.19%) |
Aug 27, 2020 | 20.61 | 20.70 | 20.30 | 20.33 | 71,161 | -0.16(-0.77%) |
Aug 26, 2020 | 20.53 | 20.61 | 20.26 | 20.48 | 58,134 | +0.01(+0.05%) |
Aug 25, 2020 | 20.67 | 20.87 | 20.32 | 20.47 | 51,703 | -0.22(-1.08%) |
Aug 24, 2020 | 21.02 | 21.02 | 20.60 | 20.70 | 46,057 | -0.09(-0.45%) |
Aug 21, 2020 | 21.00 | 21.00 | 20.65 | 20.79 | 47,600 | -0.35(-1.68%) |
Aug 20, 2020 | 20.80 | 21.17 | 20.77 | 21.15 | 45,359 | +0.16(+0.76%) |
Aug 19, 2020 | 21.30 | 21.30 | 20.96 | 20.99 | 44,739 | -0.22(-1.06%) |
Aug 18, 2020 | 21.58 | 21.58 | 21.15 | 21.21 | 112,994 | -0.35(-1.64%) |
Aug 17, 2020 | 21.24 | 21.63 | 21.15 | 21.57 | 53,084 | +0.42(+1.98%) |
Aug 14, 2020 | 21.26 | 21.51 | 20.96 | 21.15 | 78,154 | -0.26(-1.22%) |
Aug 13, 2020 | 21.61 | 21.81 | 21.38 | 21.41 | 48,090 | -0.32(-1.46%) |
Aug 12, 2020 | 21.99 | 22.20 | 21.61 | 21.72 | 93,755 | +0.09(+0.43%) |
Aug 11, 2020 | 21.66 | 21.93 | 21.50 | 21.63 | 221,424 | -0.03(-0.13%) |
Aug 10, 2020 | 22.03 | 22.09 | 21.61 | 21.66 | 58,428 | -0.21(-0.94%) |
Aug 07, 2020 | 21.56 | 21.95 | 21.50 | 21.86 | 52,424 | +0.32(+1.47%) |
Aug 06, 2020 | 21.59 | 21.78 | 21.49 | 21.55 | 87,747 | +0.00(+0.00%) |
Aug 05, 2020 | 21.23 | 21.75 | 20.81 | 21.55 | 88,728 | +0.50(+2.38%) |
Aug 04, 2020 | 21.25 | 21.41 | 20.82 | 21.05 | 48,875 | -0.32(-1.48%) |
Aug 03, 2020 | 21.06 | 21.61 | 20.89 | 21.36 | 68,440 | +0.58(+2.81%) |
Jul 31, 2020 | 20.60 | 20.84 | 20.36 | 20.78 | 61,155 | +0.06(+0.27%) |
Jul 30, 2020 | 21.06 | 21.13 | 20.03 | 20.72 | 117,628 | -0.58(-2.74%) |
Jul 29, 2020 | 19.27 | 21.92 | 19.24 | 21.31 | 209,285 | +2.60(+13.88%) |
Jul 28, 2020 | 17.94 | 19.15 | 17.94 | 18.71 | 97,376 | +0.61(+3.38%) |
Jul 27, 2020 | 17.89 | 18.13 | 17.69 | 18.10 | 271,818 | +0.12(+0.67%) |
Jul 24, 2020 | 17.72 | 18.22 | 17.72 | 17.98 | 74,960 | +0.23(+1.31%) |
Jul 23, 2020 | 17.61 | 17.85 | 17.47 | 17.75 | 59,598 | +0.07(+0.42%) |
Jul 22, 2020 | 17.65 | 17.98 | 17.57 | 17.67 | 60,381 | -0.16(-0.88%) |
Jul 21, 2020 | 18.06 | 18.17 | 17.70 | 17.83 | 57,182 | -0.06(-0.36%) |
Jul 20, 2020 | 17.94 | 17.96 | 17.74 | 17.89 | 27,337 | -0.18(-0.98%) |
Jul 17, 2020 | 17.92 | 18.41 | 17.92 | 18.07 | 60,831 | +0.10(+0.57%) |
Jul 16, 2020 | 18.14 | 18.36 | 17.84 | 17.97 | 54,897 | -0.40(-2.17%) |
Jul 15, 2020 | 18.16 | 18.52 | 18.01 | 18.37 | 81,913 | +0.57(+3.23%) |
Jul 14, 2020 | 17.59 | 17.91 | 17.53 | 17.79 | 39,778 | +0.10(+0.58%) |
Jul 13, 2020 | 17.88 | 18.02 | 17.50 | 17.69 | 82,530 | +0.01(+0.05%) |
Jul 10, 2020 | 17.38 | 17.72 | 17.38 | 17.68 | 51,987 | +0.23(+1.33%) |
Jul 09, 2020 | 17.86 | 17.87 | 17.32 | 17.45 | 51,126 | -0.46(-2.59%) |
Jul 08, 2020 | 18.23 | 18.28 | 17.62 | 17.91 | 81,407 | -0.19(-1.02%) |
Jul 07, 2020 | 18.63 | 18.75 | 18.05 | 18.10 | 61,835 | -0.75(-3.98%) |
Jul 06, 2020 | 18.99 | 18.99 | 18.57 | 18.85 | 57,816 | +0.22(+1.19%) |
Jul 02, 2020 | 18.94 | 19.06 | 18.54 | 18.63 | 53,065 | +0.06(+0.35%) |
Jul 01, 2020 | 19.17 | 19.17 | 18.54 | 18.56 | 47,265 | -0.48(-2.53%) |
Jun 30, 2020 | 18.78 | 19.19 | 18.78 | 19.04 | 97,381 | +0.07(+0.39%) |
Jun 29, 2020 | 17.62 | 19.05 | 17.62 | 18.97 | 84,239 | +1.59(+9.12%) |
Jun 26, 2020 | 18.18 | 18.28 | 17.38 | 17.38 | 211,616 | -0.86(-4.73%) |
Jun 25, 2020 | 18.23 | 18.34 | 17.93 | 18.25 | 55,941 | -0.05(-0.25%) |
Jun 24, 2020 | 18.28 | 18.54 | 18.11 | 18.29 | 54,178 | -0.28(-1.50%) |
Jun 23, 2020 | 18.95 | 18.97 | 18.52 | 18.57 | 110,451 | -0.18(-0.94%) |
Jun 22, 2020 | 18.31 | 18.92 | 18.23 | 18.75 | 48,408 | +0.31(+1.66%) |
Jun 19, 2020 | 19.17 | 19.17 | 18.38 | 18.44 | 101,278 | -0.46(-2.45%) |
Jun 18, 2020 | 19.27 | 19.33 | 18.88 | 18.90 | 63,771 | -0.52(-2.67%) |
Jun 17, 2020 | 19.54 | 20.18 | 19.00 | 19.42 | 115,962 | -0.04(-0.19%) |
Jun 16, 2020 | 19.68 | 19.91 | 18.96 | 19.46 | 140,123 | +0.40(+2.09%) |
Jun 15, 2020 | 18.08 | 19.26 | 17.92 | 19.06 | 117,642 | +0.35(+1.88%) |
Jun 12, 2020 | 19.34 | 19.34 | 18.51 | 18.71 | 89,521 | +0.06(+0.30%) |
Jun 11, 2020 | 19.54 | 19.66 | 18.61 | 18.65 | 90,830 | -1.40(-6.98%) |
Jun 10, 2020 | 20.17 | 20.50 | 19.88 | 20.05 | 44,589 | -0.22(-1.10%) |
Jun 09, 2020 | 19.92 | 20.48 | 19.75 | 20.28 | 91,717 | +0.09(+0.46%) |
Jun 08, 2020 | 20.07 | 20.53 | 19.92 | 20.18 | 133,219 | +0.13(+0.65%) |
Jun 05, 2020 | 20.46 | 20.62 | 19.92 | 20.05 | 99,768 | +0.28(+1.41%) |
Jun 04, 2020 | 19.56 | 19.98 | 19.48 | 19.78 | 63,600 | -0.06(-0.28%) |
Jun 03, 2020 | 19.99 | 20.30 | 19.75 | 19.83 | 74,346 | +0.18(+0.90%) |
Jun 02, 2020 | 19.33 | 19.87 | 19.21 | 19.66 | 172,228 | +0.57(+2.96%) |
Jun 01, 2020 | 19.53 | 19.58 | 19.09 | 19.09 | 82,076 | -0.37(-1.91%) |
May 29, 2020 | 18.88 | 19.54 | 18.76 | 19.46 | 66,871 | +0.33(+1.75%) |
May 28, 2020 | 19.29 | 19.86 | 19.12 | 19.13 | 103,372 | +0.05(+0.24%) |
May 27, 2020 | 18.67 | 19.13 | 18.46 | 19.08 | 138,808 | +0.70(+3.78%) |
May 26, 2020 | 18.32 | 18.65 | 18.31 | 18.39 | 79,047 | +0.42(+2.32%) |
May 22, 2020 | 18.22 | 18.22 | 17.89 | 17.97 | 58,566 | -0.10(-0.56%) |
May 21, 2020 | 18.29 | 18.56 | 17.95 | 18.07 | 81,223 | -0.37(-2.01%) |
May 20, 2020 | 17.95 | 18.59 | 17.88 | 18.44 | 128,718 | +0.85(+4.85%) |
May 19, 2020 | 17.73 | 18.19 | 17.55 | 17.59 | 145,233 | -0.35(-1.96%) |
May 18, 2020 | 17.62 | 18.25 | 17.62 | 17.94 | 90,105 | +1.08(+6.44%) |
May 15, 2020 | 16.48 | 17.21 | 16.45 | 16.86 | 108,720 | +0.35(+2.13%) |
May 14, 2020 | 16.23 | 16.52 | 15.72 | 16.50 | 66,483 | -0.18(-1.06%) |
May 13, 2020 | 17.14 | 17.25 | 16.48 | 16.68 | 60,356 | -0.73(-4.21%) |
May 12, 2020 | 18.18 | 18.18 | 17.41 | 17.41 | 152,320 | -0.73(-4.04%) |
May 11, 2020 | 18.32 | 18.50 | 17.78 | 18.14 | 66,422 | -0.42(-2.25%) |
May 08, 2020 | 18.64 | 18.77 | 18.41 | 18.56 | 57,703 | +0.25(+1.37%) |
May 07, 2020 | 18.60 | 18.68 | 18.20 | 18.31 | 54,887 | +0.00(+0.00%) |
May 06, 2020 | 18.12 | 18.58 | 17.72 | 18.31 | 63,720 | +0.05(+0.25%) |
May 05, 2020 | 18.35 | 18.73 | 18.16 | 18.27 | 53,069 | +0.17(+0.92%) |
May 04, 2020 | 17.73 | 18.10 | 17.43 | 18.10 | 66,160 | -0.08(-0.46%) |
May 01, 2020 | 17.75 | 18.19 | 17.60 | 18.18 | 68,757 | -0.10(-0.55%) |
Apr 30, 2020 | 18.09 | 18.61 | 18.04 | 18.28 | 47,701 | -0.39(-2.07%) |
Apr 29, 2020 | 17.15 | 19.32 | 16.87 | 18.67 | 144,723 | -0.39(-2.03%) |
Apr 28, 2020 | 18.41 | 19.21 | 18.41 | 19.06 | 62,061 | +1.05(+5.83%) |
Apr 27, 2020 | 17.26 | 18.13 | 17.26 | 18.01 | 140,034 | +0.77(+4.49%) |
Apr 24, 2020 | 17.00 | 17.37 | 16.65 | 17.23 | 103,408 | +0.41(+2.41%) |
Apr 23, 2020 | 16.25 | 17.02 | 16.25 | 16.83 | 54,627 | +0.52(+3.22%) |
Apr 22, 2020 | 16.42 | 16.60 | 16.21 | 16.30 | 41,951 | +0.35(+2.19%) |
Apr 21, 2020 | 16.35 | 16.49 | 15.82 | 15.95 | 81,318 | -0.72(-4.31%) |
Apr 20, 2020 | 17.22 | 17.29 | 16.32 | 16.67 | 59,765 | -1.10(-6.17%) |
Apr 17, 2020 | 17.39 | 18.08 | 16.68 | 17.77 | 76,143 | +0.61(+3.54%) |
Apr 16, 2020 | 16.71 | 17.20 | 16.13 | 17.16 | 113,785 | +0.50(+2.98%) |
Apr 15, 2020 | 16.48 | 16.83 | 15.87 | 16.66 | 89,433 | -0.04(-0.22%) |
Apr 14, 2020 | 16.58 | 16.73 | 16.22 | 16.70 | 69,596 | +0.37(+2.25%) |
Apr 13, 2020 | 15.73 | 16.39 | 15.53 | 16.33 | 53,575 | +0.37(+2.31%) |
Apr 09, 2020 | 15.70 | 16.02 | 15.11 | 15.96 | 112,532 | +0.68(+4.46%) |
Apr 08, 2020 | 15.74 | 15.74 | 15.05 | 15.28 | 67,293 | -0.19(-1.25%) |
Apr 07, 2020 | 16.04 | 16.12 | 15.37 | 15.48 | 88,334 | -0.08(-0.53%) |
Apr 06, 2020 | 14.92 | 15.66 | 14.82 | 15.56 | 92,926 | +0.85(+5.76%) |
Apr 03, 2020 | 14.59 | 14.72 | 14.13 | 14.71 | 57,569 | +0.15(+1.01%) |
Apr 02, 2020 | 14.87 | 15.06 | 14.06 | 14.56 | 85,062 | -0.25(-1.68%) |
Apr 01, 2020 | 15.45 | 15.66 | 14.67 | 14.81 | 91,109 | -1.51(-9.25%) |
Mar 31, 2020 | 15.45 | 16.73 | 15.45 | 16.32 | 199,816 | +0.66(+4.23%) |
Mar 30, 2020 | 14.82 | 16.70 | 14.82 | 15.66 | 136,002 | +0.76(+5.13%) |
Mar 27, 2020 | 16.76 | 16.76 | 14.89 | 14.90 | 95,152 | -2.47(-14.21%) |
Mar 26, 2020 | 16.35 | 17.36 | 16.07 | 17.36 | 260,910 | +1.14(+7.04%) |
Mar 25, 2020 | 16.90 | 17.03 | 15.97 | 16.22 | 129,357 | -0.75(-4.39%) |
Mar 24, 2020 | 15.87 | 17.35 | 15.87 | 16.97 | 93,119 | +1.68(+11.02%) |
Mar 23, 2020 | 15.03 | 15.66 | 14.55 | 15.28 | 119,100 | +0.29(+1.90%) |
Mar 20, 2020 | 15.67 | 16.05 | 14.43 | 15.00 | 156,632 | -0.54(-3.49%) |
Mar 19, 2020 | 14.21 | 16.11 | 14.07 | 15.54 | 110,085 | +1.48(+10.54%) |
Mar 18, 2020 | 14.01 | 14.86 | 13.67 | 14.06 | 142,963 | -0.94(-6.26%) |
Mar 17, 2020 | 14.56 | 15.28 | 13.95 | 15.00 | 128,457 | +1.35(+9.92%) |
Mar 16, 2020 | 12.89 | 14.69 | 12.89 | 13.64 | 119,876 | -1.68(-10.94%) |
Mar 13, 2020 | 15.14 | 15.37 | 14.30 | 15.32 | 93,197 | +0.85(+5.85%) |
Mar 12, 2020 | 15.52 | 15.52 | 14.32 | 14.47 | 78,325 | -1.83(-11.24%) |
Mar 11, 2020 | 16.31 | 16.52 | 16.01 | 16.30 | 108,573 | -0.41(-2.48%) |
Mar 10, 2020 | 16.62 | 16.76 | 15.91 | 16.72 | 82,601 | +0.56(+3.48%) |
Mar 09, 2020 | 16.50 | 16.70 | 15.80 | 16.16 | 92,225 | -0.99(-5.80%) |
Mar 06, 2020 | 17.13 | 17.42 | 16.67 | 17.15 | 93,632 | -0.26(-1.48%) |
Mar 05, 2020 | 18.15 | 18.16 | 17.18 | 17.41 | 102,046 | -0.89(-4.89%) |
Mar 04, 2020 | 18.29 | 18.63 | 18.03 | 18.30 | 51,752 | +0.13(+0.72%) |
Mar 03, 2020 | 18.23 | 18.67 | 17.97 | 18.17 | 72,264 | -0.08(-0.43%) |
Mar 02, 2020 | 18.23 | 18.43 | 17.80 | 18.25 | 68,439 | +0.14(+0.77%) |
Feb 28, 2020 | 17.37 | 18.17 | 17.28 | 18.11 | 88,450 | +0.49(+2.76%) |
Feb 27, 2020 | 18.62 | 18.62 | 17.63 | 17.63 | 174,432 | -1.26(-6.67%) |
Feb 26, 2020 | 19.97 | 19.97 | 18.62 | 18.89 | 57,435 | +0.12(+0.65%) |
Feb 25, 2020 | 19.78 | 19.83 | 18.67 | 18.76 | 47,472 | -0.97(-4.93%) |
Feb 24, 2020 | 19.34 | 19.81 | 19.28 | 19.74 | 34,609 | -0.17(-0.87%) |
Feb 21, 2020 | 20.16 | 20.28 | 19.80 | 19.91 | 38,582 | -0.22(-1.08%) |
Feb 20, 2020 | 19.69 | 20.20 | 19.59 | 20.13 | 65,443 | +0.42(+2.11%) |
Feb 19, 2020 | 19.79 | 19.91 | 19.55 | 19.71 | 60,700 | +0.01(+0.04%) |
Feb 18, 2020 | 19.81 | 19.88 | 19.28 | 19.70 | 70,928 | -0.10(-0.48%) |
Feb 14, 2020 | 20.03 | 20.42 | 19.73 | 19.80 | 45,146 | -0.33(-1.64%) |
Feb 13, 2020 | 20.08 | 20.25 | 20.01 | 20.13 | 33,012 | -0.09(-0.43%) |
Feb 12, 2020 | 20.58 | 20.67 | 20.19 | 20.21 | 28,281 | -0.19(-0.94%) |
Feb 11, 2020 | 20.69 | 20.71 | 20.38 | 20.40 | 34,318 | -0.08(-0.38%) |
Feb 10, 2020 | 20.50 | 20.56 | 20.30 | 20.48 | 29,606 | -0.05(-0.25%) |
Feb 07, 2020 | 21.08 | 21.08 | 20.47 | 20.53 | 36,393 | -0.68(-3.19%) |
Feb 06, 2020 | 21.67 | 21.72 | 21.11 | 21.21 | 27,319 | -0.31(-1.45%) |
Feb 05, 2020 | 21.19 | 21.60 | 21.17 | 21.52 | 33,918 | +0.60(+2.86%) |
Feb 04, 2020 | 20.81 | 21.20 | 20.81 | 20.93 | 35,463 | +0.36(+1.77%) |
Feb 03, 2020 | 20.60 | 20.80 | 20.53 | 20.56 | 39,803 | +0.03(+0.13%) |
Jan 31, 2020 | 21.02 | 21.02 | 20.48 | 20.53 | 52,632 | -0.66(-3.11%) |
Jan 30, 2020 | 20.83 | 21.26 | 20.75 | 21.19 | 43,175 | +0.19(+0.91%) |
Jan 29, 2020 | 21.10 | 21.16 | 20.87 | 21.00 | 33,999 | +0.00(+0.00%) |
Jan 28, 2020 | 21.15 | 21.24 | 20.70 | 21.00 | 55,237 | -0.06(-0.29%) |
Jan 27, 2020 | 20.84 | 21.20 | 20.84 | 21.06 | 34,787 | -0.19(-0.90%) |
Jan 24, 2020 | 21.68 | 21.68 | 21.13 | 21.26 | 36,969 | -0.33(-1.53%) |
Jan 23, 2020 | 21.59 | 21.67 | 21.28 | 21.59 | 54,072 | +0.00(+0.00%) |
Jan 22, 2020 | 21.70 | 21.78 | 21.44 | 21.59 | 43,344 | +0.03(+0.16%) |
Jan 21, 2020 | 21.92 | 21.92 | 21.32 | 21.55 | 67,146 | -0.54(-2.44%) |
Jan 17, 2020 | 22.39 | 22.45 | 22.08 | 22.09 | 69,217 | -0.16(-0.70%) |
Jan 16, 2020 | 22.05 | 22.38 | 21.96 | 22.25 | 65,006 | +0.38(+1.75%) |
Jan 15, 2020 | 21.44 | 21.91 | 21.32 | 21.86 | 56,443 | +0.33(+1.53%) |
Jan 14, 2020 | 21.76 | 21.80 | 21.48 | 21.53 | 66,133 | -0.30(-1.35%) |
Jan 13, 2020 | 21.59 | 22.04 | 21.39 | 21.83 | 56,182 | +0.32(+1.49%) |
Jan 10, 2020 | 21.65 | 21.78 | 21.35 | 21.51 | 179,780 | -0.16(-0.76%) |
Jan 09, 2020 | 21.79 | 21.89 | 21.55 | 21.67 | 35,927 | -0.06(-0.28%) |
Jan 08, 2020 | 21.72 | 22.09 | 21.58 | 21.73 | 87,037 | +0.10(+0.44%) |
Jan 07, 2020 | 21.57 | 21.69 | 21.02 | 21.64 | 139,156 | +0.14(+0.65%) |
Jan 06, 2020 | 21.76 | 21.81 | 21.43 | 21.50 | 47,106 | -0.28(-1.28%) |
Jan 03, 2020 | 21.66 | 22.03 | 21.66 | 21.78 | 49,062 | -0.10(-0.44%) |
Jan 02, 2020 | 21.93 | 22.03 | 21.61 | 21.87 | 70,039 | +0.03(+0.12%) |
Dec 31, 2019 | 21.86 | 22.14 | 21.77 | 21.85 | 45,492 | -0.02(-0.08%) |
Dec 30, 2019 | 22.13 | 22.13 | 21.83 | 21.86 | 56,158 | -0.26(-1.18%) |
Dec 27, 2019 | 22.36 | 22.47 | 21.95 | 22.12 | 37,315 | -0.15(-0.66%) |
Dec 26, 2019 | 22.47 | 22.61 | 22.05 | 22.27 | 31,796 | -0.20(-0.89%) |
Dec 24, 2019 | 22.49 | 22.63 | 22.35 | 22.47 | 20,845 | +0.10(+0.47%) |
Dec 23, 2019 | 22.91 | 22.96 | 22.28 | 22.37 | 53,807 | -0.53(-2.31%) |
Dec 20, 2019 | 22.70 | 23.07 | 22.28 | 22.90 | 154,788 | +0.28(+1.23%) |
Dec 19, 2019 | 21.83 | 22.63 | 21.73 | 22.62 | 66,343 | +0.93(+4.28%) |
Dec 18, 2019 | 21.71 | 21.74 | 21.50 | 21.69 | 80,483 | -0.02(-0.08%) |
Dec 17, 2019 | 21.71 | 21.71 | 21.62 | 21.71 | 170,822 | +0.00(+0.00%) |
Dec 16, 2019 | 21.71 | 21.82 | 21.55 | 21.71 | 161,581 | +0.16(+0.73%) |
Dec 13, 2019 | 21.69 | 21.71 | 21.45 | 21.55 | 105,611 | -0.05(-0.24%) |
Dec 12, 2019 | 21.32 | 21.71 | 21.32 | 21.60 | 74,760 | +0.35(+1.63%) |
Dec 11, 2019 | 21.32 | 21.37 | 20.94 | 21.26 | 47,505 | +0.00(+0.00%) |
Dec 10, 2019 | 20.39 | 21.27 | 20.39 | 21.26 | 62,155 | +0.91(+4.48%) |
Dec 09, 2019 | 20.34 | 20.65 | 20.23 | 20.34 | 63,054 | +0.08(+0.39%) |
Dec 06, 2019 | 20.18 | 20.47 | 20.07 | 20.27 | 44,801 | +0.21(+1.04%) |
Dec 05, 2019 | 20.02 | 20.24 | 19.99 | 20.06 | 30,353 | +0.10(+0.48%) |
Dec 04, 2019 | 20.01 | 20.09 | 19.66 | 19.96 | 94,319 | +0.06(+0.31%) |
Dec 03, 2019 | 19.68 | 19.95 | 19.56 | 19.90 | 42,763 | +0.09(+0.44%) |