Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.40 | 14.64 | 13.99 | 14.13 | 171,146 | -0.15(-1.05%) |
Sep 29, 2020 | 14.12 | 14.43 | 14.04 | 14.28 | 125,857 | +0.02(+0.14%) |
Sep 28, 2020 | 14.11 | 14.50 | 14.11 | 14.26 | 114,472 | +0.33(+2.37%) |
Sep 25, 2020 | 13.74 | 14.04 | 13.71 | 13.93 | 67,300 | +0.05(+0.36%) |
Sep 24, 2020 | 13.77 | 14.18 | 13.67 | 13.88 | 120,902 | +0.17(+1.24%) |
Sep 23, 2020 | 14.04 | 14.34 | 13.66 | 13.71 | 101,541 | -0.42(-2.97%) |
Sep 22, 2020 | 14.21 | 14.40 | 13.80 | 14.13 | 96,000 | -0.05(-0.35%) |
Sep 21, 2020 | 14.89 | 15.01 | 14.01 | 14.18 | 159,074 | -1.04(-6.80%) |
Sep 18, 2020 | 15.33 | 15.33 | 14.82 | 15.21 | 581,600 | +0.19(+1.23%) |
Sep 17, 2020 | 14.57 | 15.25 | 14.57 | 15.03 | 81,985 | +0.23(+1.55%) |
Sep 16, 2020 | 14.40 | 14.95 | 14.39 | 14.80 | 114,359 | +0.44(+3.06%) |
Sep 15, 2020 | 14.50 | 14.56 | 14.18 | 14.36 | 60,026 | -0.08(-0.55%) |
Sep 14, 2020 | 14.51 | 14.72 | 14.35 | 14.44 | 67,596 | +0.04(+0.28%) |
Sep 11, 2020 | 14.67 | 14.74 | 14.30 | 14.40 | 80,500 | -0.23(-1.57%) |
Sep 10, 2020 | 15.04 | 15.06 | 14.49 | 14.63 | 129,611 | -0.42(-2.79%) |
Sep 09, 2020 | 15.26 | 16.04 | 14.78 | 15.05 | 96,580 | -0.14(-0.92%) |
Sep 08, 2020 | 15.85 | 15.86 | 15.11 | 15.19 | 95,687 | -0.81(-5.06%) |
Sep 04, 2020 | 16.07 | 16.55 | 15.87 | 16.00 | 92,700 | +0.31(+1.98%) |
Sep 03, 2020 | 16.42 | 16.63 | 15.63 | 15.69 | 97,291 | -0.53(-3.27%) |
Sep 02, 2020 | 16.45 | 16.54 | 16.09 | 16.22 | 128,711 | -0.21(-1.28%) |
Sep 01, 2020 | 16.11 | 16.44 | 15.92 | 16.43 | 63,659 | +0.25(+1.51%) |
Aug 31, 2020 | 16.23 | 16.80 | 16.03 | 16.18 | 138,639 | -0.18(-1.07%) |
Aug 28, 2020 | 16.25 | 16.39 | 15.98 | 16.36 | 70,900 | +0.20(+1.24%) |
Aug 27, 2020 | 16.15 | 16.38 | 15.96 | 16.16 | 62,925 | -0.01(-0.06%) |
Aug 26, 2020 | 16.10 | 16.35 | 15.81 | 16.17 | 90,447 | +0.01(+0.06%) |
Aug 25, 2020 | 16.47 | 16.57 | 16.13 | 16.16 | 50,383 | -0.14(-0.86%) |
Aug 24, 2020 | 16.31 | 16.53 | 16.07 | 16.30 | 89,028 | +0.16(+0.99%) |
Aug 21, 2020 | 16.36 | 16.51 | 15.93 | 16.14 | 70,500 | -0.24(-1.47%) |
Aug 20, 2020 | 16.51 | 16.92 | 16.32 | 16.38 | 34,676 | -0.36(-2.15%) |
Aug 19, 2020 | 16.98 | 17.18 | 16.68 | 16.74 | 80,165 | -0.19(-1.12%) |
Aug 18, 2020 | 17.03 | 17.05 | 16.70 | 16.93 | 89,685 | -0.23(-1.34%) |
Aug 17, 2020 | 17.08 | 17.52 | 16.82 | 17.16 | 103,892 | +0.11(+0.65%) |
Aug 14, 2020 | 16.63 | 17.13 | 16.51 | 17.05 | 135,600 | +0.35(+2.10%) |
Aug 13, 2020 | 17.06 | 17.12 | 16.66 | 16.70 | 85,517 | -0.46(-2.68%) |
Aug 12, 2020 | 17.78 | 17.78 | 16.89 | 17.16 | 62,232 | -0.37(-2.11%) |
Aug 11, 2020 | 17.79 | 17.95 | 17.43 | 17.53 | 92,233 | +0.06(+0.34%) |
Aug 10, 2020 | 17.36 | 17.73 | 17.24 | 17.47 | 140,002 | +0.13(+0.75%) |
Aug 07, 2020 | 16.73 | 17.36 | 16.73 | 17.34 | 73,500 | +0.53(+3.15%) |
Aug 06, 2020 | 16.81 | 17.11 | 16.71 | 16.81 | 44,317 | -0.09(-0.53%) |
Aug 05, 2020 | 16.94 | 17.00 | 16.58 | 16.90 | 84,128 | +0.20(+1.17%) |
Aug 04, 2020 | 16.61 | 16.92 | 16.39 | 16.70 | 141,711 | +0.14(+0.88%) |
Aug 03, 2020 | 15.45 | 16.58 | 15.45 | 16.56 | 118,852 | +1.14(+7.39%) |
Jul 31, 2020 | 15.51 | 15.73 | 14.88 | 15.42 | 124,500 | -0.30(-1.91%) |
Jul 30, 2020 | 16.39 | 16.71 | 15.48 | 15.72 | 82,312 | -1.53(-8.87%) |
Jul 29, 2020 | 16.70 | 17.25 | 16.69 | 17.25 | 91,633 | +0.62(+3.73%) |
Jul 28, 2020 | 15.99 | 16.82 | 15.99 | 16.63 | 107,320 | +0.65(+4.07%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.69 | 15.98 | 69,786 | -0.06(-0.37%) |
Jul 24, 2020 | 16.35 | 16.49 | 15.78 | 16.04 | 110,200 | -0.33(-2.02%) |
Jul 23, 2020 | 16.06 | 16.50 | 16.06 | 16.37 | 84,678 | +0.31(+1.93%) |
Jul 22, 2020 | 16.16 | 16.48 | 16.02 | 16.06 | 65,792 | -0.29(-1.77%) |
Jul 21, 2020 | 15.75 | 16.41 | 15.74 | 16.35 | 71,371 | +0.75(+4.81%) |
Jul 20, 2020 | 15.91 | 15.95 | 15.25 | 15.60 | 67,237 | -0.44(-2.71%) |
Jul 17, 2020 | 15.91 | 16.27 | 15.83 | 16.04 | 111,900 | +0.02(+0.09%) |
Jul 16, 2020 | 16.18 | 16.38 | 15.81 | 16.02 | 134,632 | -0.23(-1.42%) |
Jul 15, 2020 | 15.99 | 16.47 | 15.99 | 16.25 | 115,940 | +0.69(+4.43%) |
Jul 14, 2020 | 15.19 | 15.58 | 14.99 | 15.56 | 83,202 | +0.45(+2.98%) |
Jul 13, 2020 | 15.36 | 15.49 | 14.83 | 15.11 | 86,210 | -0.05(-0.33%) |
Jul 10, 2020 | 14.56 | 15.20 | 14.31 | 15.16 | 64,300 | +0.63(+4.34%) |
Jul 09, 2020 | 14.71 | 14.97 | 14.31 | 14.53 | 115,892 | -0.30(-2.02%) |
Jul 08, 2020 | 15.11 | 15.27 | 14.56 | 14.83 | 83,331 | -0.34(-2.24%) |
Jul 07, 2020 | 15.51 | 15.59 | 15.07 | 15.17 | 211,439 | -0.61(-3.87%) |
Jul 06, 2020 | 16.45 | 16.47 | 15.73 | 15.78 | 86,942 | -0.31(-1.93%) |
Jul 02, 2020 | 16.14 | 16.42 | 15.84 | 16.09 | 113,600 | +0.33(+2.09%) |
Jul 01, 2020 | 15.83 | 15.88 | 15.32 | 15.76 | 133,891 | -0.11(-0.69%) |
Jun 30, 2020 | 15.23 | 15.94 | 15.23 | 15.87 | 131,788 | +0.57(+3.73%) |
Jun 29, 2020 | 14.65 | 15.33 | 14.49 | 15.30 | 149,395 | +0.91(+6.32%) |
Jun 26, 2020 | 14.53 | 14.53 | 13.84 | 14.39 | 248,600 | -0.29(-1.98%) |
Jun 25, 2020 | 14.49 | 14.80 | 14.08 | 14.68 | 117,563 | +0.06(+0.41%) |
Jun 24, 2020 | 14.84 | 15.05 | 14.58 | 14.62 | 164,014 | -0.44(-2.92%) |
Jun 23, 2020 | 15.10 | 15.17 | 14.66 | 15.06 | 118,675 | +0.21(+1.41%) |
Jun 22, 2020 | 14.74 | 14.96 | 14.33 | 14.85 | 110,670 | -0.08(-0.54%) |
Jun 19, 2020 | 14.76 | 15.58 | 14.50 | 14.93 | 302,500 | +0.38(+2.61%) |
Jun 18, 2020 | 14.51 | 14.84 | 14.32 | 14.55 | 98,350 | -0.14(-0.95%) |
Jun 17, 2020 | 15.83 | 16.02 | 14.65 | 14.69 | 103,967 | -1.09(-6.91%) |
Jun 16, 2020 | 15.80 | 16.42 | 15.67 | 15.78 | 116,833 | +0.75(+4.99%) |
Jun 15, 2020 | 14.19 | 15.42 | 14.01 | 15.03 | 130,385 | +0.33(+2.24%) |
Jun 12, 2020 | 15.07 | 15.23 | 14.25 | 14.70 | 136,600 | +0.18(+1.24%) |
Jun 11, 2020 | 15.49 | 15.90 | 14.47 | 14.52 | 222,680 | -1.60(-9.93%) |
Jun 10, 2020 | 17.11 | 17.13 | 15.94 | 16.12 | 122,039 | -1.10(-6.39%) |
Jun 09, 2020 | 16.98 | 17.64 | 16.63 | 17.22 | 136,121 | -0.13(-0.75%) |
Jun 08, 2020 | 18.36 | 18.49 | 17.28 | 17.35 | 129,917 | -0.36(-2.03%) |
Jun 05, 2020 | 17.30 | 18.01 | 17.09 | 17.71 | 138,600 | +0.93(+5.54%) |
Jun 04, 2020 | 16.31 | 16.94 | 16.01 | 16.78 | 130,940 | +0.28(+1.70%) |
Jun 03, 2020 | 15.81 | 16.64 | 15.81 | 16.50 | 112,322 | +0.72(+4.56%) |
Jun 02, 2020 | 15.27 | 15.86 | 15.01 | 15.78 | 76,452 | +0.67(+4.43%) |
Jun 01, 2020 | 15.12 | 15.43 | 14.52 | 15.11 | 146,864 | +0.10(+0.67%) |
May 29, 2020 | 14.72 | 15.07 | 14.31 | 15.01 | 153,000 | +0.09(+0.60%) |
May 28, 2020 | 15.95 | 15.99 | 14.82 | 14.92 | 121,795 | -0.88(-5.57%) |
May 27, 2020 | 15.47 | 15.96 | 15.13 | 15.80 | 127,519 | +0.63(+4.15%) |
May 26, 2020 | 14.40 | 15.23 | 14.40 | 15.17 | 138,826 | +0.94(+6.61%) |
May 22, 2020 | 14.15 | 14.26 | 13.79 | 14.23 | 76,700 | +0.17(+1.21%) |
May 21, 2020 | 14.15 | 14.30 | 13.68 | 14.06 | 92,537 | -0.12(-0.85%) |
May 20, 2020 | 13.35 | 14.23 | 13.35 | 14.18 | 144,298 | +1.10(+8.41%) |
May 19, 2020 | 13.53 | 13.65 | 13.06 | 13.08 | 115,683 | -0.49(-3.65%) |
May 18, 2020 | 12.79 | 13.61 | 12.79 | 13.57 | 172,468 | +1.25(+10.19%) |
May 15, 2020 | 12.12 | 12.50 | 11.97 | 12.32 | 74,300 | +0.21(+1.73%) |
May 14, 2020 | 12.02 | 12.15 | 11.40 | 12.11 | 135,026 | -0.24(-1.94%) |
May 13, 2020 | 12.64 | 12.75 | 12.01 | 12.35 | 113,485 | -0.39(-3.06%) |
May 12, 2020 | 13.32 | 13.62 | 12.66 | 12.74 | 122,498 | -0.60(-4.50%) |
May 11, 2020 | 13.97 | 13.97 | 13.19 | 13.34 | 101,212 | -0.85(-5.99%) |
May 08, 2020 | 14.38 | 14.49 | 14.06 | 14.19 | 71,300 | +0.21(+1.50%) |
May 07, 2020 | 13.75 | 14.06 | 13.64 | 13.98 | 87,076 | +0.29(+2.12%) |
May 06, 2020 | 14.41 | 14.47 | 13.58 | 13.69 | 80,068 | -0.71(-4.93%) |
May 05, 2020 | 15.10 | 15.23 | 14.29 | 14.40 | 84,502 | -0.36(-2.44%) |
May 04, 2020 | 14.78 | 15.48 | 14.56 | 14.76 | 110,479 | +0.04(+0.27%) |
May 01, 2020 | 15.47 | 15.47 | 14.30 | 14.72 | 118,500 | -1.33(-8.29%) |
Apr 30, 2020 | 16.59 | 17.16 | 15.55 | 16.05 | 175,186 | -0.28(-1.71%) |
Apr 29, 2020 | 15.95 | 16.73 | 15.63 | 16.33 | 218,802 | +0.55(+3.49%) |
Apr 28, 2020 | 15.49 | 15.94 | 15.07 | 15.78 | 106,700 | +0.65(+4.30%) |
Apr 27, 2020 | 14.28 | 15.31 | 14.21 | 15.13 | 89,859 | +0.98(+6.93%) |
Apr 24, 2020 | 14.30 | 14.35 | 13.95 | 14.15 | 51,600 | -0.12(-0.84%) |
Apr 23, 2020 | 13.97 | 14.72 | 13.97 | 14.27 | 93,291 | +0.29(+2.07%) |
Apr 22, 2020 | 14.01 | 14.16 | 13.80 | 13.98 | 102,701 | +0.21(+1.53%) |
Apr 21, 2020 | 13.65 | 14.15 | 13.53 | 13.77 | 70,362 | -0.23(-1.64%) |
Apr 20, 2020 | 14.62 | 14.62 | 13.39 | 14.00 | 212,825 | -1.06(-7.04%) |
Apr 17, 2020 | 14.56 | 15.25 | 14.52 | 15.06 | 180,300 | +1.03(+7.34%) |
Apr 16, 2020 | 14.47 | 15.12 | 13.57 | 14.03 | 133,450 | -0.42(-2.91%) |
Apr 15, 2020 | 14.93 | 15.46 | 14.35 | 14.45 | 110,375 | -1.07(-6.89%) |
Apr 14, 2020 | 15.86 | 16.26 | 15.41 | 15.52 | 113,674 | -0.08(-0.51%) |
Apr 13, 2020 | 15.84 | 15.84 | 15.20 | 15.60 | 104,392 | -0.49(-3.05%) |
Apr 09, 2020 | 15.74 | 16.18 | 15.20 | 16.09 | 186,300 | +0.75(+4.89%) |
Apr 08, 2020 | 14.71 | 15.52 | 14.53 | 15.34 | 227,067 | +0.84(+5.79%) |
Apr 07, 2020 | 15.56 | 15.99 | 14.45 | 14.50 | 255,195 | -0.72(-4.73%) |
Apr 06, 2020 | 15.52 | 15.86 | 14.71 | 15.22 | 173,398 | +0.30(+2.01%) |
Apr 03, 2020 | 16.45 | 16.79 | 14.81 | 14.92 | 151,500 | -1.84(-10.98%) |
Apr 02, 2020 | 16.06 | 17.09 | 15.90 | 16.76 | 154,522 | +0.38(+2.32%) |
Apr 01, 2020 | 17.50 | 17.50 | 16.11 | 16.38 | 185,900 | -1.55(-8.64%) |
Mar 31, 2020 | 16.24 | 18.00 | 15.91 | 17.93 | 273,836 | +1.66(+10.20%) |
Mar 30, 2020 | 14.87 | 16.36 | 14.72 | 16.27 | 201,640 | +1.37(+9.19%) |
Mar 27, 2020 | 14.36 | 15.27 | 14.36 | 14.90 | 347,400 | -0.89(-5.64%) |
Mar 26, 2020 | 14.70 | 16.03 | 14.70 | 15.79 | 172,923 | +1.09(+7.41%) |
Mar 25, 2020 | 14.80 | 15.12 | 14.23 | 14.70 | 153,876 | -0.18(-1.21%) |
Mar 24, 2020 | 16.19 | 16.31 | 14.71 | 14.88 | 200,680 | -0.51(-3.31%) |
Mar 23, 2020 | 14.25 | 15.46 | 14.07 | 15.39 | 137,079 | +1.43(+10.24%) |
Mar 20, 2020 | 15.41 | 15.96 | 13.84 | 13.96 | 290,500 | -1.47(-9.53%) |
Mar 19, 2020 | 14.92 | 16.49 | 13.95 | 15.43 | 184,810 | +0.43(+2.87%) |
Mar 18, 2020 | 14.62 | 15.84 | 13.98 | 15.00 | 156,874 | -0.64(-4.09%) |
Mar 17, 2020 | 13.73 | 15.64 | 13.26 | 15.64 | 175,747 | +2.12(+15.68%) |
Mar 16, 2020 | 14.30 | 14.82 | 13.50 | 13.52 | 161,032 | -2.06(-13.22%) |
Mar 13, 2020 | 15.48 | 15.83 | 14.87 | 15.58 | 228,000 | +1.00(+6.86%) |
Mar 12, 2020 | 14.87 | 15.90 | 14.40 | 14.58 | 210,685 | -1.49(-9.27%) |
Mar 11, 2020 | 15.86 | 16.24 | 15.61 | 16.07 | 162,326 | -0.29(-1.77%) |
Mar 10, 2020 | 17.02 | 17.08 | 15.70 | 16.36 | 151,091 | -0.07(-0.43%) |
Mar 09, 2020 | 16.77 | 17.49 | 16.42 | 16.43 | 192,176 | -1.60(-8.87%) |
Mar 06, 2020 | 16.79 | 18.12 | 16.79 | 18.03 | 124,300 | +0.42(+2.39%) |
Mar 05, 2020 | 17.86 | 18.35 | 17.39 | 17.61 | 335,477 | -0.91(-4.91%) |
Mar 04, 2020 | 18.29 | 18.61 | 17.93 | 18.52 | 96,355 | +0.39(+2.15%) |
Mar 03, 2020 | 18.40 | 19.37 | 17.83 | 18.13 | 174,362 | -0.40(-2.16%) |
Mar 02, 2020 | 18.08 | 18.61 | 17.72 | 18.53 | 229,852 | +0.52(+2.89%) |
Feb 28, 2020 | 18.82 | 19.55 | 17.92 | 18.01 | 179,200 | -1.11(-5.81%) |
Feb 27, 2020 | 19.81 | 20.55 | 19.01 | 19.12 | 96,221 | -1.36(-6.64%) |
Feb 26, 2020 | 21.28 | 21.45 | 20.41 | 20.48 | 48,502 | -0.80(-3.76%) |
Feb 25, 2020 | 22.18 | 22.18 | 21.15 | 21.28 | 76,035 | -0.91(-4.10%) |
Feb 24, 2020 | 22.29 | 22.36 | 22.11 | 22.19 | 51,539 | -0.78(-3.40%) |
Feb 21, 2020 | 22.83 | 23.05 | 22.60 | 22.97 | 59,900 | +0.07(+0.31%) |
Feb 20, 2020 | 22.87 | 23.01 | 22.48 | 22.90 | 38,383 | -0.01(-0.04%) |
Feb 19, 2020 | 23.00 | 23.06 | 22.70 | 22.91 | 53,533 | -0.08(-0.35%) |
Feb 18, 2020 | 22.79 | 23.01 | 22.68 | 22.99 | 31,205 | +0.03(+0.13%) |
Feb 14, 2020 | 23.06 | 23.35 | 22.75 | 22.96 | 56,900 | -0.22(-0.95%) |
Feb 13, 2020 | 22.65 | 23.21 | 22.64 | 23.18 | 52,781 | +0.30(+1.31%) |
Feb 12, 2020 | 22.38 | 22.90 | 22.26 | 22.88 | 59,266 | +0.65(+2.92%) |
Feb 11, 2020 | 21.68 | 22.28 | 21.68 | 22.23 | 50,439 | +0.75(+3.49%) |
Feb 10, 2020 | 20.93 | 21.48 | 20.92 | 21.48 | 73,793 | +0.51(+2.43%) |
Feb 07, 2020 | 21.12 | 21.13 | 20.80 | 20.97 | 39,600 | -0.25(-1.18%) |
Feb 06, 2020 | 21.81 | 21.81 | 21.21 | 21.22 | 55,768 | -0.41(-1.90%) |
Feb 05, 2020 | 21.56 | 21.65 | 21.26 | 21.63 | 71,887 | +0.39(+1.84%) |
Feb 04, 2020 | 21.44 | 21.75 | 21.20 | 21.24 | 52,187 | +0.02(+0.09%) |
Feb 03, 2020 | 20.96 | 21.29 | 20.86 | 21.22 | 143,628 | +0.32(+1.53%) |
Jan 31, 2020 | 21.50 | 21.60 | 20.66 | 20.90 | 110,800 | -0.72(-3.33%) |
Jan 30, 2020 | 21.53 | 21.73 | 21.36 | 21.62 | 46,677 | -0.09(-0.41%) |
Jan 29, 2020 | 21.97 | 22.14 | 21.60 | 21.71 | 57,036 | -0.28(-1.27%) |
Jan 28, 2020 | 22.49 | 22.56 | 21.91 | 21.99 | 43,852 | -0.42(-1.87%) |
Jan 27, 2020 | 22.02 | 22.60 | 21.88 | 22.41 | 64,416 | +0.00(+0.00%) |
Jan 24, 2020 | 22.75 | 22.78 | 22.22 | 22.41 | 92,100 | -0.32(-1.41%) |
Jan 23, 2020 | 22.06 | 22.78 | 22.00 | 22.73 | 157,093 | +0.51(+2.30%) |
Jan 22, 2020 | 21.98 | 22.23 | 21.77 | 22.22 | 106,772 | +0.24(+1.09%) |
Jan 21, 2020 | 22.29 | 22.29 | 21.96 | 21.98 | 83,773 | -0.38(-1.70%) |
Jan 17, 2020 | 22.50 | 22.55 | 21.64 | 22.36 | 83,700 | -0.03(-0.13%) |
Jan 16, 2020 | 22.31 | 22.59 | 22.28 | 22.39 | 60,403 | +0.31(+1.40%) |
Jan 15, 2020 | 22.00 | 22.24 | 21.80 | 22.08 | 72,085 | +0.02(+0.11%) |
Jan 14, 2020 | 21.76 | 22.18 | 21.62 | 22.05 | 186,602 | +0.25(+1.17%) |
Jan 13, 2020 | 21.65 | 21.91 | 21.51 | 21.80 | 78,063 | +0.09(+0.41%) |
Jan 10, 2020 | 21.93 | 22.01 | 21.56 | 21.71 | 71,800 | -0.28(-1.27%) |
Jan 09, 2020 | 21.69 | 22.08 | 21.69 | 21.99 | 92,585 | +0.30(+1.38%) |
Jan 08, 2020 | 21.78 | 22.21 | 21.65 | 21.69 | 65,600 | -0.10(-0.46%) |
Jan 07, 2020 | 22.27 | 22.29 | 21.78 | 21.79 | 49,191 | -0.58(-2.59%) |
Jan 06, 2020 | 22.09 | 22.55 | 21.81 | 22.37 | 76,828 | +0.03(+0.13%) |
Jan 03, 2020 | 21.79 | 22.34 | 21.79 | 22.34 | 104,100 | +0.23(+1.04%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.76 | 22.11 | 55,720 | -0.26(-1.16%) |
Dec 31, 2019 | 22.24 | 22.48 | 22.20 | 22.37 | 95,400 | +0.08(+0.36%) |
Dec 30, 2019 | 22.41 | 22.58 | 22.03 | 22.29 | 62,523 | -0.07(-0.31%) |
Dec 27, 2019 | 22.69 | 22.69 | 22.14 | 22.36 | 65,900 | -0.21(-0.93%) |
Dec 26, 2019 | 22.53 | 22.65 | 22.45 | 22.57 | 42,356 | +0.06(+0.27%) |
Dec 24, 2019 | 22.58 | 22.79 | 22.34 | 22.51 | 31,100 | +0.04(+0.18%) |
Dec 23, 2019 | 22.98 | 23.03 | 22.30 | 22.47 | 84,033 | -0.53(-2.30%) |
Dec 20, 2019 | 23.46 | 23.50 | 22.85 | 23.00 | 472,100 | -0.36(-1.54%) |
Dec 19, 2019 | 23.38 | 23.42 | 23.08 | 23.36 | 69,159 | -0.07(-0.30%) |
Dec 18, 2019 | 23.62 | 23.64 | 23.17 | 23.43 | 68,342 | -0.18(-0.76%) |
Dec 17, 2019 | 22.80 | 23.62 | 22.79 | 23.61 | 130,578 | +0.84(+3.71%) |
Dec 16, 2019 | 22.47 | 23.22 | 22.25 | 22.77 | 126,970 | +0.82(+3.76%) |
Dec 13, 2019 | 21.84 | 22.16 | 21.66 | 21.94 | 109,100 | +0.03(+0.14%) |
Dec 12, 2019 | 21.73 | 22.43 | 21.73 | 21.91 | 93,274 | +0.14(+0.64%) |
Dec 11, 2019 | 21.59 | 21.86 | 21.52 | 21.77 | 59,873 | +0.20(+0.93%) |
Dec 10, 2019 | 21.39 | 21.62 | 21.28 | 21.57 | 42,875 | +0.10(+0.47%) |
Dec 09, 2019 | 21.45 | 21.63 | 21.36 | 21.47 | 68,969 | -0.08(-0.37%) |
Dec 06, 2019 | 21.41 | 21.85 | 21.41 | 21.55 | 91,900 | +0.33(+1.56%) |
Dec 05, 2019 | 21.24 | 21.44 | 21.16 | 21.22 | 55,451 | +0.07(+0.33%) |
Dec 04, 2019 | 21.27 | 21.63 | 21.13 | 21.15 | 110,365 | +0.03(+0.14%) |
Dec 03, 2019 | 21.06 | 21.23 | 20.80 | 21.12 | 151,398 | -0.13(-0.61%) |
Dec 02, 2019 | 21.62 | 22.02 | 21.19 | 21.25 | 61,429 | -0.41(-1.89%) |
Nov 29, 2019 | 21.77 | 21.84 | 21.53 | 21.66 | 52,100 | -0.21(-0.96%) |
Nov 27, 2019 | 21.79 | 21.96 | 21.61 | 21.87 | 53,700 | +0.12(+0.55%) |
Nov 26, 2019 | 21.47 | 22.00 | 21.43 | 21.75 | 219,204 | +0.29(+1.33%) |
Nov 25, 2019 | 20.98 | 21.76 | 20.84 | 21.46 | 134,114 | +0.64(+3.05%) |
Nov 22, 2019 | 20.69 | 21.07 | 20.52 | 20.83 | 104,700 | +0.24(+1.17%) |
Nov 21, 2019 | 21.22 | 21.23 | 20.52 | 20.59 | 84,045 | -0.59(-2.79%) |
Nov 20, 2019 | 21.07 | 21.50 | 21.00 | 21.18 | 187,887 | -0.04(-0.19%) |
Nov 19, 2019 | 21.20 | 21.45 | 21.13 | 21.22 | 77,039 | +0.05(+0.24%) |
Nov 18, 2019 | 21.51 | 21.51 | 21.00 | 21.17 | 77,376 | -0.44(-2.06%) |
Nov 15, 2019 | 21.90 | 21.90 | 21.48 | 21.61 | 62,100 | -0.14(-0.62%) |
Nov 14, 2019 | 21.63 | 21.82 | 21.59 | 21.75 | 56,823 | +0.13(+0.60%) |
Nov 13, 2019 | 21.67 | 21.79 | 21.45 | 21.62 | 59,712 | -0.27(-1.23%) |
Nov 12, 2019 | 21.83 | 22.04 | 21.77 | 21.89 | 51,093 | +0.02(+0.09%) |
Nov 11, 2019 | 21.47 | 21.92 | 21.47 | 21.87 | 58,141 | +0.13(+0.60%) |
Nov 08, 2019 | 21.88 | 21.92 | 21.45 | 21.74 | 88,700 | -0.24(-1.09%) |
Nov 07, 2019 | 22.18 | 22.47 | 21.78 | 21.98 | 57,998 | -0.03(-0.14%) |
Nov 06, 2019 | 22.21 | 22.31 | 21.93 | 22.01 | 78,835 | -0.38(-1.70%) |
Nov 05, 2019 | 22.71 | 22.87 | 22.29 | 22.39 | 105,097 | -0.23(-1.04%) |
Nov 04, 2019 | 22.11 | 22.67 | 21.97 | 22.62 | 126,305 | +0.82(+3.74%) |
Nov 01, 2019 | 21.86 | 22.32 | 21.21 | 21.81 | 141,000 | +0.14(+0.65%) |
Oct 31, 2019 | 21.00 | 21.97 | 20.96 | 21.67 | 109,004 | -0.10(-0.48%) |
Oct 30, 2019 | 21.92 | 21.92 | 21.16 | 21.77 | 89,375 | -0.14(-0.62%) |
Oct 29, 2019 | 21.59 | 21.96 | 21.59 | 21.91 | 63,954 | +0.23(+1.06%) |
Oct 28, 2019 | 21.66 | 21.86 | 21.41 | 21.68 | 76,920 | +0.04(+0.18%) |
Oct 25, 2019 | 21.50 | 21.66 | 21.38 | 21.64 | 52,300 | +0.03(+0.14%) |
Oct 24, 2019 | 21.85 | 21.85 | 21.44 | 21.61 | 66,597 | -0.25(-1.14%) |
Oct 23, 2019 | 21.86 | 21.98 | 21.52 | 21.86 | 85,126 | -0.10(-0.46%) |
Oct 22, 2019 | 21.71 | 22.11 | 21.38 | 21.96 | 108,660 | +0.23(+1.06%) |
Oct 21, 2019 | 21.60 | 22.05 | 21.54 | 21.73 | 69,755 | +0.32(+1.47%) |
Oct 18, 2019 | 21.64 | 21.69 | 21.10 | 21.41 | 125,400 | -0.36(-1.63%) |
Oct 17, 2019 | 21.50 | 21.85 | 21.50 | 21.77 | 87,561 | +0.37(+1.73%) |
Oct 16, 2019 | 21.19 | 21.54 | 21.19 | 21.40 | 64,357 | +0.17(+0.82%) |
Oct 15, 2019 | 20.99 | 21.41 | 20.99 | 21.23 | 41,932 | +0.27(+1.26%) |
Oct 14, 2019 | 20.87 | 21.16 | 20.72 | 20.96 | 92,290 | -0.03(-0.14%) |
Oct 11, 2019 | 20.86 | 21.43 | 20.86 | 20.99 | 81,500 | +0.40(+1.94%) |
Oct 10, 2019 | 20.47 | 20.88 | 20.38 | 20.59 | 91,889 | +0.25(+1.23%) |
Oct 09, 2019 | 20.44 | 20.57 | 20.18 | 20.34 | 62,177 | +0.10(+0.49%) |
Oct 08, 2019 | 20.06 | 20.33 | 19.91 | 20.24 | 112,467 | +0.09(+0.45%) |
Oct 07, 2019 | 20.02 | 20.28 | 19.92 | 20.15 | 156,707 | +0.01(+0.05%) |
Oct 04, 2019 | 19.90 | 20.16 | 19.82 | 20.14 | 131,200 | +0.23(+1.16%) |
Oct 03, 2019 | 20.25 | 20.25 | 19.78 | 19.91 | 113,226 | -0.37(-1.82%) |
Oct 02, 2019 | 20.57 | 20.57 | 20.16 | 20.28 | 115,231 | -0.29(-1.41%) |