Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.19 | 25.33 | 25.19 | 25.29 | 2,216 | +0.25(+1.01%) |
Sep 29, 2020 | 25.10 | 25.10 | 24.96 | 25.03 | 1,377 | +0.18(+0.72%) |
Sep 28, 2020 | 24.95 | 24.95 | 24.61 | 24.85 | 58,620 | +0.05(+0.20%) |
Sep 25, 2020 | 24.20 | 24.80 | 24.20 | 24.80 | 3,475 | +0.64(+2.66%) |
Sep 24, 2020 | 24.27 | 24.46 | 23.93 | 24.16 | 8,332 | -0.49(-1.98%) |
Sep 23, 2020 | 25.18 | 25.29 | 24.65 | 24.65 | 5,848 | -0.72(-2.84%) |
Sep 22, 2020 | 25.44 | 25.44 | 24.86 | 25.37 | 10,110 | -0.12(-0.48%) |
Sep 21, 2020 | 26.66 | 26.66 | 25.21 | 25.49 | 15,878 | -1.28(-4.78%) |
Sep 18, 2020 | 26.60 | 26.83 | 26.34 | 26.77 | 18,787 | +0.42(+1.59%) |
Sep 17, 2020 | 25.41 | 26.35 | 25.39 | 26.35 | 23,813 | +0.45(+1.74%) |
Sep 16, 2020 | 25.83 | 26.01 | 25.79 | 25.90 | 11,397 | +0.27(+1.05%) |
Sep 15, 2020 | 25.52 | 25.78 | 25.50 | 25.63 | 20,516 | +0.15(+0.57%) |
Sep 14, 2020 | 24.67 | 25.55 | 24.67 | 25.49 | 40,066 | +1.41(+5.87%) |
Sep 11, 2020 | 24.20 | 24.38 | 24.06 | 24.07 | 11,620 | +0.23(+0.98%) |
Sep 10, 2020 | 23.79 | 24.40 | 23.79 | 23.84 | 11,966 | +0.00(+0.00%) |
Sep 09, 2020 | 23.36 | 23.89 | 23.36 | 23.84 | 16,703 | +1.02(+4.46%) |
Sep 08, 2020 | 22.89 | 23.02 | 22.82 | 22.82 | 8,962 | -0.15(-0.65%) |
Sep 04, 2020 | 23.33 | 23.33 | 22.09 | 22.97 | 9,773 | -0.23(-1.01%) |
Sep 03, 2020 | 24.12 | 24.17 | 23.20 | 23.20 | 16,444 | -0.90(-3.74%) |
Sep 02, 2020 | 24.00 | 24.11 | 23.78 | 24.11 | 6,443 | +0.09(+0.37%) |
Sep 01, 2020 | 24.94 | 24.94 | 23.94 | 24.02 | 16,086 | -0.76(-3.08%) |
Aug 31, 2020 | 24.34 | 24.78 | 24.09 | 24.78 | 4,765 | +0.56(+2.29%) |
Aug 28, 2020 | 24.06 | 24.42 | 24.06 | 24.22 | 3,692 | +0.20(+0.83%) |
Aug 27, 2020 | 24.42 | 24.42 | 23.88 | 24.02 | 17,924 | -0.38(-1.54%) |
Aug 26, 2020 | 24.53 | 24.62 | 24.31 | 24.40 | 18,933 | -0.30(-1.20%) |
Aug 25, 2020 | 24.34 | 24.70 | 24.34 | 24.70 | 7,508 | +0.51(+2.12%) |
Aug 24, 2020 | 24.81 | 24.82 | 24.14 | 24.19 | 6,203 | -0.46(-1.88%) |
Aug 21, 2020 | 24.53 | 24.65 | 24.43 | 24.65 | 2,606 | -0.01(-0.03%) |
Aug 20, 2020 | 24.73 | 24.73 | 24.47 | 24.66 | 23,480 | -0.14(-0.58%) |
Aug 19, 2020 | 24.48 | 25.06 | 24.48 | 24.80 | 10,995 | +0.29(+1.17%) |
Aug 18, 2020 | 24.56 | 24.56 | 24.23 | 24.51 | 3,910 | -0.11(-0.46%) |
Aug 17, 2020 | 24.09 | 24.63 | 24.09 | 24.63 | 4,862 | +0.76(+3.18%) |
Aug 14, 2020 | 23.96 | 24.04 | 23.81 | 23.87 | 2,714 | -0.39(-1.59%) |
Aug 13, 2020 | 24.28 | 24.28 | 24.22 | 24.25 | 868 | +0.23(+0.97%) |
Aug 12, 2020 | 23.98 | 24.03 | 23.97 | 24.02 | 2,074 | +0.19(+0.78%) |
Aug 11, 2020 | 23.94 | 24.36 | 23.74 | 23.84 | 5,701 | -0.39(-1.62%) |
Aug 10, 2020 | 24.01 | 24.26 | 24.01 | 24.23 | 2,202 | +0.11(+0.47%) |
Aug 07, 2020 | 24.13 | 24.40 | 23.98 | 24.11 | 5,429 | +0.00(+0.02%) |
Aug 06, 2020 | 24.47 | 24.47 | 24.11 | 24.11 | 1,961 | -0.29(-1.17%) |
Aug 05, 2020 | 24.38 | 24.45 | 24.22 | 24.40 | 9,681 | +0.08(+0.32%) |
Aug 04, 2020 | 24.18 | 24.32 | 24.04 | 24.32 | 4,221 | -0.11(-0.47%) |
Aug 03, 2020 | 23.41 | 24.48 | 23.41 | 24.43 | 5,930 | +1.21(+5.22%) |
Jul 31, 2020 | 23.72 | 23.72 | 23.03 | 23.22 | 13,140 | -0.58(-2.42%) |
Jul 30, 2020 | 23.41 | 23.94 | 23.30 | 23.80 | 10,259 | +0.10(+0.44%) |
Jul 29, 2020 | 24.17 | 24.22 | 23.64 | 23.69 | 12,053 | -0.49(-2.02%) |
Jul 28, 2020 | 24.59 | 24.68 | 24.13 | 24.18 | 6,560 | -0.39(-1.59%) |
Jul 27, 2020 | 24.08 | 24.57 | 24.08 | 24.57 | 10,644 | +0.65(+2.71%) |
Jul 24, 2020 | 24.41 | 24.41 | 23.85 | 23.93 | 40,724 | -0.66(-2.69%) |
Jul 23, 2020 | 25.25 | 25.47 | 24.59 | 24.59 | 7,747 | -0.88(-3.44%) |
Jul 22, 2020 | 25.56 | 25.61 | 25.21 | 25.46 | 4,922 | -0.04(-0.14%) |
Jul 21, 2020 | 26.00 | 26.15 | 25.50 | 25.50 | 22,272 | -0.64(-2.43%) |
Jul 20, 2020 | 25.95 | 26.29 | 25.87 | 26.13 | 7,890 | +0.32(+1.25%) |
Jul 17, 2020 | 25.01 | 25.81 | 25.01 | 25.81 | 15,203 | +0.88(+3.54%) |
Jul 16, 2020 | 24.89 | 25.01 | 24.87 | 24.93 | 1,828 | -0.42(-1.67%) |
Jul 15, 2020 | 25.37 | 25.40 | 25.02 | 25.35 | 7,752 | +0.76(+3.11%) |
Jul 14, 2020 | 24.47 | 24.70 | 24.13 | 24.59 | 4,480 | +0.39(+1.60%) |
Jul 13, 2020 | 25.00 | 25.58 | 24.20 | 24.20 | 19,430 | -0.72(-2.88%) |
Jul 10, 2020 | 25.26 | 25.32 | 24.87 | 24.92 | 16,181 | -0.41(-1.64%) |
Jul 09, 2020 | 25.69 | 25.69 | 25.21 | 25.33 | 24,899 | -0.23(-0.90%) |
Jul 08, 2020 | 25.19 | 25.63 | 25.19 | 25.56 | 11,345 | +0.14(+0.54%) |
Jul 07, 2020 | 24.98 | 25.52 | 24.98 | 25.42 | 5,189 | +0.32(+1.28%) |
Jul 06, 2020 | 25.60 | 25.60 | 25.10 | 25.10 | 6,839 | +0.05(+0.20%) |
Jul 02, 2020 | 25.28 | 25.28 | 24.96 | 25.05 | 6,624 | +0.20(+0.79%) |
Jul 01, 2020 | 24.93 | 24.99 | 24.82 | 24.85 | 4,374 | -0.09(-0.37%) |
Jun 30, 2020 | 24.58 | 25.00 | 24.57 | 24.94 | 15,389 | +0.43(+1.74%) |
Jun 29, 2020 | 24.67 | 24.84 | 24.47 | 24.52 | 2,628 | -0.05(-0.20%) |
Jun 26, 2020 | 25.02 | 25.20 | 24.53 | 24.57 | 4,778 | -0.69(-2.72%) |
Jun 25, 2020 | 24.79 | 25.31 | 24.79 | 25.25 | 11,129 | +0.36(+1.46%) |
Jun 24, 2020 | 25.19 | 25.23 | 24.60 | 24.89 | 15,180 | -0.47(-1.87%) |
Jun 23, 2020 | 25.34 | 25.87 | 25.32 | 25.36 | 24,983 | +0.13(+0.53%) |
Jun 22, 2020 | 24.71 | 25.29 | 24.50 | 25.23 | 9,108 | +0.47(+1.91%) |
Jun 19, 2020 | 24.39 | 24.86 | 24.39 | 24.76 | 16,181 | +0.44(+1.80%) |
Jun 18, 2020 | 23.86 | 24.46 | 23.86 | 24.32 | 26,395 | +0.11(+0.46%) |
Jun 17, 2020 | 24.17 | 24.45 | 24.16 | 24.21 | 29,290 | +0.13(+0.54%) |
Jun 16, 2020 | 24.21 | 24.37 | 23.66 | 24.08 | 10,461 | +0.03(+0.11%) |
Jun 15, 2020 | 23.42 | 24.15 | 23.15 | 24.05 | 20,937 | +0.78(+3.34%) |
Jun 12, 2020 | 23.50 | 23.78 | 22.96 | 23.27 | 6,624 | +0.10(+0.44%) |
Jun 11, 2020 | 24.26 | 24.29 | 23.04 | 23.17 | 74,972 | -1.12(-4.62%) |
Jun 10, 2020 | 24.60 | 24.60 | 24.28 | 24.30 | 3,364 | -0.09(-0.36%) |
Jun 09, 2020 | 23.97 | 24.59 | 23.97 | 24.38 | 5,097 | +0.27(+1.11%) |
Jun 08, 2020 | 23.72 | 24.26 | 23.72 | 24.12 | 48,669 | +0.32(+1.34%) |
Jun 05, 2020 | 24.09 | 24.26 | 23.71 | 23.80 | 31,819 | -0.20(-0.83%) |
Jun 04, 2020 | 24.45 | 24.51 | 24.00 | 24.00 | 10,009 | -0.40(-1.62%) |
Jun 03, 2020 | 24.48 | 24.64 | 24.35 | 24.39 | 24,197 | -0.31(-1.25%) |
Jun 02, 2020 | 24.36 | 24.70 | 23.99 | 24.70 | 14,237 | +0.07(+0.27%) |
Jun 01, 2020 | 24.66 | 24.66 | 24.25 | 24.64 | 7,079 | +0.24(+0.99%) |
May 29, 2020 | 24.00 | 24.39 | 23.71 | 24.39 | 26,063 | +0.65(+2.75%) |
May 28, 2020 | 24.30 | 24.59 | 23.72 | 23.74 | 14,471 | -0.34(-1.42%) |
May 27, 2020 | 24.40 | 24.40 | 23.31 | 24.08 | 31,220 | -0.49(-2.00%) |
May 26, 2020 | 25.78 | 25.78 | 24.51 | 24.58 | 39,613 | -0.70(-2.77%) |
May 22, 2020 | 25.17 | 25.42 | 24.95 | 25.28 | 12,814 | +0.25(+0.99%) |
May 21, 2020 | 25.00 | 25.06 | 24.42 | 25.03 | 37,136 | -0.07(-0.27%) |
May 20, 2020 | 24.35 | 25.10 | 24.29 | 25.10 | 32,842 | +0.79(+3.23%) |
May 19, 2020 | 25.14 | 25.29 | 24.31 | 24.31 | 83,799 | -0.90(-3.58%) |
May 18, 2020 | 25.44 | 25.44 | 24.83 | 25.21 | 42,234 | +1.22(+5.07%) |
May 15, 2020 | 22.98 | 24.04 | 22.98 | 24.00 | 30,082 | +0.86(+3.72%) |
May 14, 2020 | 22.56 | 23.20 | 22.55 | 23.14 | 26,213 | +0.44(+1.95%) |
May 13, 2020 | 23.19 | 23.39 | 22.04 | 22.69 | 22,323 | -0.36(-1.54%) |
May 12, 2020 | 23.68 | 24.03 | 23.05 | 23.05 | 44,759 | -0.56(-2.38%) |
May 11, 2020 | 22.53 | 23.73 | 22.53 | 23.61 | 15,367 | +0.96(+4.23%) |
May 08, 2020 | 22.12 | 22.88 | 22.12 | 22.65 | 25,629 | +0.58(+2.62%) |
May 07, 2020 | 21.98 | 22.07 | 21.64 | 22.07 | 9,216 | +0.65(+3.02%) |
May 06, 2020 | 21.26 | 21.43 | 21.26 | 21.43 | 5,111 | +0.12(+0.58%) |
May 05, 2020 | 21.56 | 21.68 | 21.30 | 21.30 | 3,640 | +0.60(+2.90%) |
May 04, 2020 | 20.02 | 20.83 | 20.02 | 20.70 | 4,424 | +0.40(+1.95%) |
May 01, 2020 | 20.65 | 20.66 | 20.08 | 20.30 | 19,982 | -0.62(-2.97%) |
Apr 30, 2020 | 21.31 | 21.35 | 20.88 | 20.93 | 14,896 | -0.58(-2.68%) |
Apr 29, 2020 | 21.65 | 21.65 | 21.25 | 21.50 | 32,507 | +0.26(+1.21%) |
Apr 28, 2020 | 22.50 | 22.50 | 21.22 | 21.25 | 10,952 | -0.64(-2.94%) |
Apr 27, 2020 | 22.05 | 22.15 | 21.85 | 21.89 | 16,741 | +0.02(+0.09%) |
Apr 24, 2020 | 21.40 | 21.92 | 21.40 | 21.87 | 19,982 | +0.49(+2.30%) |
Apr 23, 2020 | 21.84 | 22.07 | 21.38 | 21.38 | 14,023 | -0.35(-1.62%) |
Apr 22, 2020 | 22.06 | 22.06 | 21.44 | 21.73 | 11,413 | +0.63(+3.00%) |
Apr 21, 2020 | 21.33 | 21.71 | 20.65 | 21.10 | 13,334 | -0.59(-2.72%) |
Apr 20, 2020 | 21.09 | 22.40 | 21.09 | 21.69 | 21,101 | +0.50(+2.35%) |
Apr 17, 2020 | 21.11 | 21.20 | 20.62 | 21.19 | 8,470 | +1.19(+5.94%) |
Apr 16, 2020 | 19.64 | 20.00 | 19.64 | 20.00 | 17,638 | +0.42(+2.17%) |
Apr 15, 2020 | 19.68 | 19.83 | 19.42 | 19.57 | 18,356 | -0.51(-2.52%) |
Apr 14, 2020 | 19.52 | 20.08 | 19.48 | 20.08 | 35,921 | +0.93(+4.85%) |
Apr 13, 2020 | 19.27 | 19.28 | 18.78 | 19.15 | 29,326 | -0.02(-0.10%) |
Apr 09, 2020 | 19.01 | 19.20 | 18.97 | 19.17 | 33,665 | +0.67(+3.63%) |
Apr 08, 2020 | 18.08 | 18.54 | 18.08 | 18.50 | 3,019 | +0.40(+2.19%) |
Apr 07, 2020 | 18.90 | 18.90 | 18.10 | 18.10 | 11,488 | -0.52(-2.82%) |
Apr 06, 2020 | 18.59 | 18.70 | 18.27 | 18.63 | 16,381 | +0.73(+4.11%) |
Apr 03, 2020 | 17.98 | 18.26 | 17.80 | 17.89 | 1,520 | -0.11(-0.63%) |
Apr 02, 2020 | 17.22 | 18.01 | 17.22 | 18.01 | 1,588 | +0.64(+3.66%) |
Apr 01, 2020 | 17.48 | 17.76 | 17.37 | 17.37 | 2,820 | -0.62(-3.43%) |
Mar 31, 2020 | 18.29 | 18.29 | 17.97 | 17.99 | 3,208 | -0.44(-2.36%) |
Mar 30, 2020 | 17.79 | 18.42 | 17.79 | 18.42 | 28,164 | +0.61(+3.43%) |
Mar 27, 2020 | 17.27 | 18.13 | 17.27 | 17.81 | 4,669 | -0.17(-0.97%) |
Mar 26, 2020 | 17.52 | 17.99 | 17.50 | 17.99 | 3,010 | +0.88(+5.14%) |
Mar 25, 2020 | 17.26 | 17.68 | 17.11 | 17.11 | 14,729 | -0.30(-1.70%) |
Mar 24, 2020 | 17.08 | 17.40 | 16.79 | 17.40 | 18,577 | +1.20(+7.39%) |
Mar 23, 2020 | 16.15 | 16.83 | 15.94 | 16.21 | 14,381 | -0.11(-0.64%) |
Mar 20, 2020 | 17.15 | 17.29 | 16.31 | 16.31 | 44,634 | -0.88(-5.11%) |
Mar 19, 2020 | 17.60 | 17.70 | 16.97 | 17.19 | 11,831 | -0.41(-2.34%) |
Mar 18, 2020 | 17.04 | 17.94 | 16.72 | 17.60 | 26,066 | +0.57(+3.33%) |
Mar 17, 2020 | 15.84 | 17.61 | 15.84 | 17.04 | 23,032 | +2.31(+15.70%) |
Mar 16, 2020 | 15.19 | 15.98 | 11.05 | 14.72 | 70,913 | -1.46(-9.04%) |
Mar 13, 2020 | 16.36 | 16.78 | 15.03 | 16.19 | 7,493 | +0.28(+1.74%) |
Mar 12, 2020 | 16.49 | 16.63 | 15.91 | 15.91 | 21,536 | -1.88(-10.56%) |
Mar 11, 2020 | 18.42 | 18.42 | 17.67 | 17.79 | 12,434 | -1.06(-5.61%) |
Mar 10, 2020 | 19.25 | 19.25 | 17.98 | 18.85 | 18,499 | +0.05(+0.25%) |
Mar 09, 2020 | 19.42 | 19.53 | 18.70 | 18.80 | 47,759 | -1.86(-9.01%) |
Mar 06, 2020 | 20.22 | 20.66 | 20.15 | 20.66 | 15,312 | -0.12(-0.59%) |
Mar 05, 2020 | 20.52 | 20.96 | 20.52 | 20.78 | 2,341 | -0.31(-1.45%) |
Mar 04, 2020 | 20.79 | 21.11 | 20.79 | 21.09 | 12,950 | +0.73(+3.60%) |
Mar 03, 2020 | 20.37 | 20.45 | 20.21 | 20.36 | 2,380 | -0.42(-2.01%) |
Mar 02, 2020 | 20.13 | 20.77 | 19.98 | 20.77 | 14,010 | +0.84(+4.20%) |
Feb 28, 2020 | 19.13 | 19.94 | 19.06 | 19.94 | 19,656 | +0.12(+0.60%) |
Feb 27, 2020 | 20.96 | 20.96 | 19.82 | 19.82 | 10,231 | -0.88(-4.27%) |
Feb 26, 2020 | 20.37 | 20.75 | 20.24 | 20.70 | 143,029 | +0.51(+2.51%) |
Feb 25, 2020 | 20.27 | 20.34 | 19.97 | 20.19 | 14,571 | +0.21(+1.06%) |
Feb 24, 2020 | 20.12 | 20.31 | 19.82 | 19.98 | 7,946 | -0.74(-3.56%) |
Feb 21, 2020 | 20.61 | 20.74 | 20.56 | 20.72 | 3,257 | -0.02(-0.08%) |
Feb 20, 2020 | 20.86 | 20.86 | 20.53 | 20.73 | 7,320 | -0.07(-0.36%) |
Feb 19, 2020 | 20.79 | 20.86 | 20.67 | 20.81 | 6,723 | +0.24(+1.16%) |
Feb 18, 2020 | 20.56 | 20.64 | 20.38 | 20.57 | 4,035 | -0.05(-0.25%) |
Feb 14, 2020 | 20.58 | 20.69 | 20.55 | 20.62 | 5,212 | +0.03(+0.16%) |
Feb 13, 2020 | 20.63 | 20.63 | 20.51 | 20.59 | 2,062 | -0.06(-0.27%) |
Feb 12, 2020 | 20.65 | 20.69 | 20.51 | 20.65 | 19,052 | +0.01(+0.04%) |
Feb 11, 2020 | 20.76 | 20.76 | 20.63 | 20.64 | 4,305 | -0.09(-0.44%) |
Feb 10, 2020 | 20.13 | 20.73 | 20.13 | 20.73 | 4,804 | +0.43(+2.10%) |
Feb 07, 2020 | 20.29 | 20.31 | 20.26 | 20.30 | 2,714 | -0.15(-0.72%) |
Feb 06, 2020 | 20.46 | 20.50 | 20.38 | 20.45 | 3,141 | +0.13(+0.66%) |
Feb 05, 2020 | 20.41 | 20.46 | 20.31 | 20.31 | 3,010 | -0.01(-0.07%) |
Feb 04, 2020 | 20.10 | 20.34 | 20.10 | 20.33 | 5,383 | +0.40(+2.01%) |
Feb 03, 2020 | 19.70 | 19.94 | 19.70 | 19.93 | 18,809 | +0.51(+2.63%) |
Jan 31, 2020 | 19.68 | 19.68 | 19.28 | 19.42 | 7,058 | -0.32(-1.61%) |
Jan 30, 2020 | 19.87 | 19.94 | 19.61 | 19.73 | 16,812 | -0.38(-1.91%) |
Jan 29, 2020 | 20.29 | 20.31 | 20.12 | 20.12 | 4,361 | -0.20(-0.97%) |
Jan 28, 2020 | 20.17 | 20.36 | 20.17 | 20.31 | 24,041 | +0.19(+0.96%) |
Jan 27, 2020 | 19.89 | 20.20 | 19.84 | 20.12 | 17,808 | -0.26(-1.26%) |
Jan 24, 2020 | 20.87 | 20.87 | 20.30 | 20.38 | 17,267 | -0.52(-2.47%) |
Jan 23, 2020 | 21.35 | 21.35 | 20.78 | 20.89 | 33,982 | -0.56(-2.61%) |
Jan 22, 2020 | 21.50 | 21.64 | 21.45 | 21.45 | 4,746 | +0.03(+0.16%) |
Jan 21, 2020 | 21.45 | 21.69 | 21.39 | 21.42 | 13,496 | -0.16(-0.74%) |
Jan 17, 2020 | 21.73 | 21.84 | 21.46 | 21.58 | 4,778 | -0.13(-0.60%) |
Jan 16, 2020 | 21.82 | 21.86 | 21.65 | 21.71 | 6,406 | +0.03(+0.15%) |
Jan 15, 2020 | 21.83 | 22.10 | 21.65 | 21.68 | 5,179 | -0.24(-1.10%) |
Jan 14, 2020 | 21.67 | 22.05 | 21.41 | 21.92 | 39,622 | +0.12(+0.53%) |
Jan 13, 2020 | 22.28 | 22.28 | 21.60 | 21.80 | 18,426 | -0.47(-2.09%) |
Jan 10, 2020 | 22.42 | 22.62 | 22.27 | 22.27 | 19,222 | +0.04(+0.19%) |
Jan 09, 2020 | 22.44 | 22.54 | 22.23 | 22.23 | 23,189 | +0.03(+0.12%) |
Jan 08, 2020 | 21.79 | 22.27 | 21.79 | 22.20 | 25,418 | +0.44(+2.02%) |
Jan 07, 2020 | 21.65 | 21.79 | 21.49 | 21.76 | 29,170 | +0.17(+0.78%) |
Jan 06, 2020 | 21.27 | 21.59 | 21.12 | 21.59 | 11,559 | +0.23(+1.10%) |
Jan 03, 2020 | 21.28 | 21.57 | 21.28 | 21.36 | 8,253 | -0.24(-1.12%) |
Jan 02, 2020 | 21.75 | 21.75 | 21.34 | 21.60 | 5,434 | +0.02(+0.08%) |
Dec 31, 2019 | 21.44 | 21.70 | 21.44 | 21.58 | 8,253 | +0.07(+0.33%) |
Dec 30, 2019 | 21.90 | 21.92 | 21.50 | 21.51 | 13,412 | -0.41(-1.86%) |
Dec 27, 2019 | 22.30 | 22.30 | 21.86 | 21.92 | 36,923 | -0.37(-1.64%) |
Dec 26, 2019 | 22.49 | 22.49 | 22.24 | 22.29 | 24,498 | -0.24(-1.05%) |
Dec 24, 2019 | 22.50 | 22.52 | 22.34 | 22.52 | 8,253 | +0.10(+0.47%) |
Dec 23, 2019 | 22.19 | 22.54 | 22.14 | 22.42 | 14,196 | +0.29(+1.32%) |
Dec 20, 2019 | 21.60 | 22.16 | 21.60 | 22.13 | 19,873 | +0.50(+2.32%) |
Dec 19, 2019 | 21.64 | 21.72 | 21.55 | 21.63 | 6,875 | -0.10(-0.45%) |
Dec 18, 2019 | 21.47 | 21.76 | 21.47 | 21.72 | 17,005 | +0.18(+0.86%) |
Dec 17, 2019 | 21.26 | 21.54 | 21.25 | 21.54 | 35,993 | +0.16(+0.75%) |
Dec 16, 2019 | 21.30 | 21.45 | 21.30 | 21.38 | 30,228 | +0.14(+0.66%) |
Dec 13, 2019 | 21.29 | 21.39 | 21.20 | 21.24 | 8,036 | -0.08(-0.39%) |
Dec 12, 2019 | 21.10 | 21.51 | 21.10 | 21.32 | 8,872 | +0.11(+0.52%) |
Dec 11, 2019 | 21.45 | 21.56 | 21.17 | 21.21 | 7,424 | -0.21(-0.96%) |
Dec 10, 2019 | 21.24 | 21.44 | 21.21 | 21.42 | 114,920 | +0.05(+0.23%) |
Dec 09, 2019 | 22.07 | 22.36 | 21.34 | 21.37 | 45,724 | -0.31(-1.45%) |
Dec 06, 2019 | 21.70 | 21.81 | 21.66 | 21.68 | 9,013 | +0.14(+0.66%) |
Dec 05, 2019 | 21.90 | 21.90 | 21.50 | 21.54 | 9,599 | -0.25(-1.16%) |
Dec 04, 2019 | 21.65 | 21.79 | 21.52 | 21.79 | 7,769 | +0.22(+1.03%) |
Dec 03, 2019 | 21.03 | 21.57 | 21.03 | 21.57 | 14,670 | +0.29(+1.36%) |
Dec 02, 2019 | 21.82 | 21.82 | 21.17 | 21.28 | 33,239 | -0.32(-1.50%) |
Nov 29, 2019 | 21.52 | 21.69 | 21.50 | 21.60 | 5,864 | +0.11(+0.49%) |
Nov 27, 2019 | 21.23 | 21.56 | 21.23 | 21.50 | 10,642 | +0.30(+1.40%) |
Nov 26, 2019 | 21.03 | 21.22 | 20.92 | 21.20 | 10,509 | +0.29(+1.40%) |
Nov 25, 2019 | 20.68 | 21.06 | 20.68 | 20.91 | 27,129 | +0.50(+2.43%) |
Nov 22, 2019 | 20.14 | 20.41 | 20.14 | 20.41 | 9,991 | +0.25(+1.24%) |
Nov 21, 2019 | 20.22 | 20.29 | 20.09 | 20.16 | 13,062 | -0.15(-0.76%) |
Nov 20, 2019 | 20.39 | 20.46 | 20.08 | 20.31 | 8,095 | +0.10(+0.47%) |
Nov 19, 2019 | 19.70 | 20.25 | 19.70 | 20.22 | 24,429 | +0.49(+2.49%) |
Nov 18, 2019 | 19.51 | 19.73 | 19.51 | 19.73 | 8,722 | +0.10(+0.53%) |
Nov 15, 2019 | 19.34 | 19.64 | 19.34 | 19.63 | 16,398 | +0.30(+1.54%) |
Nov 14, 2019 | 19.16 | 19.33 | 19.06 | 19.33 | 7,189 | +0.17(+0.87%) |
Nov 13, 2019 | 19.12 | 19.30 | 19.05 | 19.16 | 10,942 | +0.12(+0.62%) |
Nov 12, 2019 | 18.91 | 19.19 | 18.91 | 19.04 | 12,975 | +0.11(+0.58%) |
Nov 11, 2019 | 19.02 | 19.02 | 18.88 | 18.93 | 25,843 | -0.09(-0.46%) |
Nov 08, 2019 | 18.70 | 19.02 | 18.70 | 19.02 | 9,448 | +0.48(+2.58%) |
Nov 07, 2019 | 18.74 | 18.88 | 18.54 | 18.54 | 9,107 | -0.02(-0.09%) |
Nov 06, 2019 | 18.73 | 18.73 | 18.53 | 18.56 | 2,709 | -0.26(-1.36%) |
Nov 05, 2019 | 18.80 | 18.85 | 18.67 | 18.82 | 2,393 | +0.09(+0.46%) |
Nov 04, 2019 | 18.83 | 18.88 | 18.73 | 18.73 | 8,101 | -0.08(-0.44%) |
Nov 01, 2019 | 18.34 | 18.84 | 18.34 | 18.81 | 52,887 | +0.63(+3.44%) |
Oct 31, 2019 | 18.19 | 18.26 | 18.12 | 18.19 | 30,872 | -0.00(-0.02%) |
Oct 30, 2019 | 18.05 | 18.19 | 17.98 | 18.19 | 3,496 | +0.03(+0.17%) |
Oct 29, 2019 | 18.01 | 18.20 | 17.98 | 18.16 | 11,417 | +0.05(+0.30%) |
Oct 28, 2019 | 17.81 | 18.17 | 17.81 | 18.10 | 98,705 | +0.22(+1.22%) |
Oct 25, 2019 | 17.82 | 17.96 | 17.73 | 17.89 | 29,756 | +0.10(+0.58%) |
Oct 24, 2019 | 17.76 | 17.78 | 17.60 | 17.78 | 13,892 | +0.11(+0.64%) |
Oct 23, 2019 | 17.85 | 17.85 | 17.65 | 17.67 | 4,934 | -0.15(-0.83%) |
Oct 22, 2019 | 17.84 | 17.98 | 17.76 | 17.82 | 7,857 | +0.19(+1.10%) |
Oct 21, 2019 | 17.24 | 17.65 | 17.24 | 17.62 | 12,574 | +0.47(+2.74%) |
Oct 18, 2019 | 17.25 | 17.25 | 17.15 | 17.15 | 2,497 | -0.20(-1.17%) |
Oct 17, 2019 | 17.16 | 17.42 | 17.15 | 17.36 | 3,858 | +0.36(+2.11%) |
Oct 16, 2019 | 17.04 | 17.05 | 17.00 | 17.00 | 3,337 | -0.00(-0.02%) |
Oct 15, 2019 | 16.69 | 17.04 | 16.69 | 17.00 | 10,152 | +0.25(+1.51%) |
Oct 14, 2019 | 16.71 | 16.80 | 16.71 | 16.75 | 4,434 | -0.15(-0.87%) |
Oct 11, 2019 | 16.89 | 17.01 | 16.85 | 16.90 | 6,515 | +0.28(+1.66%) |
Oct 10, 2019 | 16.48 | 16.63 | 16.48 | 16.62 | 2,648 | +0.08(+0.47%) |
Oct 09, 2019 | 16.73 | 16.73 | 16.54 | 16.54 | 4,034 | -0.19(-1.15%) |
Oct 08, 2019 | 17.03 | 17.03 | 16.69 | 16.74 | 2,191 | -0.44(-2.58%) |
Oct 07, 2019 | 16.93 | 17.18 | 16.93 | 17.18 | 4,572 | +0.32(+1.89%) |
Oct 04, 2019 | 16.92 | 16.98 | 16.78 | 16.86 | 1,954 | -0.04(-0.22%) |
Oct 03, 2019 | 16.71 | 16.92 | 16.71 | 16.90 | 3,087 | +0.20(+1.22%) |
Oct 02, 2019 | 16.65 | 16.69 | 16.41 | 16.69 | 6,876 | -0.14(-0.86%) |