Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.49 | 22.75 | 22.24 | 22.47 | 258,327 | +0.03(+0.13%) |
Sep 29, 2020 | 22.82 | 22.87 | 22.25 | 22.44 | 171,650 | -0.36(-1.60%) |
Sep 28, 2020 | 22.74 | 23.15 | 22.52 | 22.81 | 104,776 | +0.32(+1.40%) |
Sep 25, 2020 | 22.23 | 22.66 | 22.12 | 22.49 | 182,931 | +0.09(+0.40%) |
Sep 24, 2020 | 22.50 | 22.78 | 22.10 | 22.40 | 116,124 | -0.11(-0.48%) |
Sep 23, 2020 | 22.78 | 23.11 | 22.33 | 22.51 | 250,186 | -0.32(-1.38%) |
Sep 22, 2020 | 22.50 | 22.90 | 22.30 | 22.83 | 215,397 | +0.36(+1.62%) |
Sep 21, 2020 | 23.00 | 23.22 | 22.15 | 22.46 | 282,474 | -0.97(-4.12%) |
Sep 18, 2020 | 23.80 | 23.88 | 23.23 | 23.43 | 396,503 | +0.01(+0.04%) |
Sep 17, 2020 | 23.17 | 23.86 | 22.86 | 23.42 | 195,486 | -0.04(-0.17%) |
Sep 16, 2020 | 23.07 | 24.44 | 22.87 | 23.46 | 429,697 | +0.39(+1.71%) |
Sep 15, 2020 | 23.15 | 24.32 | 22.68 | 23.06 | 109,328 | -0.04(-0.17%) |
Sep 14, 2020 | 23.23 | 23.37 | 23.03 | 23.10 | 132,419 | -0.07(-0.30%) |
Sep 11, 2020 | 23.46 | 23.51 | 22.96 | 23.17 | 203,527 | -0.31(-1.30%) |
Sep 10, 2020 | 24.20 | 24.35 | 23.32 | 23.48 | 148,931 | -0.77(-3.17%) |
Sep 09, 2020 | 24.44 | 25.06 | 24.07 | 24.25 | 139,996 | -0.11(-0.45%) |
Sep 08, 2020 | 24.89 | 25.40 | 24.25 | 24.35 | 203,447 | -0.58(-2.33%) |
Sep 04, 2020 | 25.41 | 25.56 | 24.89 | 24.94 | 167,205 | -0.03(-0.12%) |
Sep 03, 2020 | 25.77 | 25.83 | 24.89 | 24.97 | 147,473 | -0.74(-2.88%) |
Sep 02, 2020 | 25.36 | 25.88 | 25.33 | 25.70 | 151,589 | +0.33(+1.28%) |
Sep 01, 2020 | 24.89 | 25.41 | 24.89 | 25.38 | 103,667 | +0.46(+1.86%) |
Aug 31, 2020 | 25.31 | 25.31 | 24.89 | 24.92 | 182,801 | -0.47(-1.86%) |
Aug 28, 2020 | 25.52 | 25.53 | 25.22 | 25.39 | 93,647 | +0.02(+0.08%) |
Aug 27, 2020 | 25.36 | 25.57 | 25.19 | 25.37 | 115,297 | +0.14(+0.55%) |
Aug 26, 2020 | 25.47 | 25.47 | 24.99 | 25.23 | 211,694 | -0.28(-1.08%) |
Aug 25, 2020 | 25.51 | 25.59 | 25.17 | 25.51 | 235,751 | +0.11(+0.43%) |
Aug 24, 2020 | 24.83 | 25.44 | 24.61 | 25.40 | 137,071 | +0.74(+3.00%) |
Aug 21, 2020 | 24.45 | 24.73 | 24.39 | 24.66 | 114,750 | +0.07(+0.28%) |
Aug 20, 2020 | 24.42 | 24.88 | 24.13 | 24.59 | 130,792 | -0.14(-0.56%) |
Aug 19, 2020 | 24.75 | 25.01 | 24.67 | 24.73 | 89,763 | +0.01(+0.04%) |
Aug 18, 2020 | 25.27 | 25.27 | 24.59 | 24.72 | 174,542 | -0.64(-2.53%) |
Aug 17, 2020 | 25.63 | 25.76 | 25.01 | 25.36 | 119,333 | -0.20(-0.77%) |
Aug 14, 2020 | 25.06 | 25.70 | 24.95 | 25.56 | 103,894 | +0.25(+0.97%) |
Aug 13, 2020 | 25.73 | 25.83 | 24.90 | 25.31 | 129,186 | -0.51(-1.98%) |
Aug 12, 2020 | 26.36 | 26.55 | 25.62 | 25.82 | 97,518 | -0.24(-0.91%) |
Aug 11, 2020 | 25.87 | 26.50 | 25.83 | 26.06 | 157,821 | +0.49(+1.93%) |
Aug 10, 2020 | 24.73 | 25.90 | 24.73 | 25.57 | 176,004 | +0.85(+3.43%) |
Aug 07, 2020 | 23.61 | 24.75 | 23.50 | 24.72 | 188,308 | +0.97(+4.07%) |
Aug 06, 2020 | 23.53 | 24.19 | 23.40 | 23.75 | 301,427 | +0.32(+1.35%) |
Aug 05, 2020 | 23.45 | 23.63 | 23.25 | 23.44 | 213,946 | +0.15(+0.63%) |
Aug 04, 2020 | 23.29 | 23.43 | 22.68 | 23.29 | 176,241 | -0.16(-0.67%) |
Aug 03, 2020 | 23.17 | 23.69 | 23.02 | 23.45 | 202,275 | +0.38(+1.67%) |
Jul 31, 2020 | 23.71 | 24.40 | 22.63 | 23.06 | 224,834 | -0.74(-3.11%) |
Jul 30, 2020 | 24.54 | 25.30 | 23.64 | 23.80 | 840,057 | -0.74(-3.01%) |
Jul 29, 2020 | 24.44 | 24.97 | 24.42 | 24.54 | 221,177 | +0.19(+0.77%) |
Jul 28, 2020 | 24.32 | 24.56 | 23.97 | 24.35 | 309,372 | -0.02(-0.08%) |
Jul 27, 2020 | 24.06 | 24.39 | 23.84 | 24.37 | 72,356 | +0.28(+1.15%) |
Jul 24, 2020 | 24.35 | 24.37 | 23.89 | 24.10 | 132,100 | -0.33(-1.33%) |
Jul 23, 2020 | 23.73 | 24.43 | 23.73 | 24.42 | 118,228 | +0.62(+2.61%) |
Jul 22, 2020 | 23.64 | 23.87 | 23.55 | 23.80 | 82,483 | -0.01(-0.06%) |
Jul 21, 2020 | 23.68 | 24.21 | 23.65 | 23.82 | 125,274 | +0.37(+1.58%) |
Jul 20, 2020 | 23.73 | 23.75 | 23.12 | 23.45 | 77,280 | -0.46(-1.94%) |
Jul 17, 2020 | 24.11 | 24.78 | 23.33 | 23.91 | 88,472 | -0.22(-0.90%) |
Jul 16, 2020 | 24.10 | 24.44 | 23.93 | 24.13 | 90,562 | -0.03(-0.12%) |
Jul 15, 2020 | 24.42 | 24.74 | 24.12 | 24.16 | 169,749 | +0.28(+1.16%) |
Jul 14, 2020 | 23.12 | 24.27 | 22.86 | 23.88 | 131,936 | +0.76(+3.28%) |
Jul 13, 2020 | 23.26 | 23.61 | 22.80 | 23.12 | 96,690 | +0.20(+0.86%) |
Jul 10, 2020 | 22.50 | 22.96 | 22.34 | 22.93 | 194,802 | +0.47(+2.11%) |
Jul 09, 2020 | 22.87 | 23.67 | 22.15 | 22.45 | 154,133 | -0.52(-2.27%) |
Jul 08, 2020 | 23.09 | 23.22 | 22.50 | 22.97 | 209,989 | -0.16(-0.68%) |
Jul 07, 2020 | 23.45 | 23.65 | 23.00 | 23.13 | 153,927 | -0.53(-2.25%) |
Jul 06, 2020 | 23.71 | 24.06 | 23.51 | 23.66 | 125,435 | +0.40(+1.74%) |
Jul 02, 2020 | 23.59 | 23.93 | 23.18 | 23.26 | 89,690 | +0.17(+0.73%) |
Jul 01, 2020 | 23.71 | 23.79 | 21.97 | 23.09 | 126,611 | -0.51(-2.17%) |
Jun 30, 2020 | 23.32 | 24.04 | 23.23 | 23.61 | 223,136 | +0.14(+0.59%) |
Jun 29, 2020 | 22.83 | 23.97 | 22.61 | 23.47 | 192,136 | +1.10(+4.94%) |
Jun 26, 2020 | 22.30 | 22.48 | 21.94 | 22.36 | 507,601 | +0.06(+0.26%) |
Jun 25, 2020 | 21.62 | 22.31 | 21.12 | 22.30 | 195,177 | +0.58(+2.68%) |
Jun 24, 2020 | 22.10 | 22.14 | 21.42 | 21.72 | 138,865 | -0.64(-2.86%) |
Jun 23, 2020 | 23.09 | 23.09 | 22.23 | 22.36 | 171,268 | -0.40(-1.75%) |
Jun 22, 2020 | 22.42 | 22.85 | 21.94 | 22.76 | 235,345 | +0.14(+0.63%) |
Jun 19, 2020 | 22.53 | 23.11 | 21.83 | 22.62 | 565,636 | +0.35(+1.55%) |
Jun 18, 2020 | 22.19 | 22.53 | 22.00 | 22.27 | 271,479 | -0.09(-0.40%) |
Jun 17, 2020 | 23.02 | 23.02 | 22.25 | 22.36 | 166,306 | -0.71(-3.08%) |
Jun 16, 2020 | 23.60 | 23.60 | 22.73 | 23.07 | 128,672 | +0.33(+1.43%) |
Jun 15, 2020 | 22.24 | 22.87 | 21.70 | 22.75 | 161,607 | -0.03(-0.13%) |
Jun 12, 2020 | 23.49 | 23.49 | 22.13 | 22.78 | 244,720 | +0.26(+1.14%) |
Jun 11, 2020 | 22.69 | 22.72 | 21.83 | 22.52 | 303,460 | -1.21(-5.11%) |
Jun 10, 2020 | 24.73 | 24.73 | 23.57 | 23.73 | 111,792 | -1.09(-4.41%) |
Jun 09, 2020 | 24.36 | 25.11 | 23.77 | 24.83 | 188,874 | -0.40(-1.60%) |
Jun 08, 2020 | 25.90 | 26.14 | 25.09 | 25.23 | 149,364 | -0.29(-1.14%) |
Jun 05, 2020 | 25.28 | 25.71 | 24.94 | 25.52 | 235,893 | +1.37(+5.69%) |
Jun 04, 2020 | 23.52 | 24.19 | 23.18 | 24.15 | 150,864 | +0.41(+1.74%) |
Jun 03, 2020 | 23.53 | 24.00 | 23.40 | 23.73 | 112,648 | +0.62(+2.69%) |
Jun 02, 2020 | 22.97 | 23.48 | 22.67 | 23.11 | 107,344 | +0.32(+1.38%) |
Jun 01, 2020 | 23.50 | 23.50 | 22.78 | 22.80 | 226,142 | -0.51(-2.20%) |
May 29, 2020 | 22.88 | 23.51 | 22.41 | 23.31 | 266,838 | +0.15(+0.64%) |
May 28, 2020 | 23.79 | 24.08 | 23.01 | 23.16 | 175,102 | -0.28(-1.18%) |
May 27, 2020 | 23.26 | 23.61 | 23.07 | 23.44 | 232,576 | +0.77(+3.39%) |
May 26, 2020 | 22.59 | 23.21 | 22.54 | 22.67 | 265,716 | +0.81(+3.70%) |
May 22, 2020 | 22.02 | 22.13 | 21.40 | 21.86 | 92,125 | -0.04(-0.18%) |
May 21, 2020 | 21.88 | 22.39 | 21.74 | 21.90 | 341,341 | +0.01(+0.05%) |
May 20, 2020 | 21.22 | 21.97 | 21.22 | 21.89 | 195,114 | +1.06(+5.11%) |
May 19, 2020 | 21.70 | 21.70 | 20.82 | 20.83 | 198,127 | -0.98(-4.48%) |
May 18, 2020 | 20.44 | 21.87 | 20.44 | 21.80 | 383,325 | +2.22(+11.32%) |
May 15, 2020 | 19.25 | 19.84 | 18.83 | 19.58 | 205,556 | +0.31(+1.59%) |
May 14, 2020 | 18.72 | 19.31 | 17.79 | 19.28 | 433,169 | +0.17(+0.88%) |
May 13, 2020 | 19.86 | 19.96 | 18.89 | 19.11 | 409,614 | -0.96(-4.76%) |
May 12, 2020 | 21.26 | 21.26 | 19.92 | 20.07 | 228,341 | -1.10(-5.21%) |
May 11, 2020 | 22.28 | 22.33 | 21.09 | 21.17 | 459,752 | -1.50(-6.61%) |
May 08, 2020 | 22.18 | 22.88 | 22.02 | 22.67 | 179,989 | +0.97(+4.45%) |
May 07, 2020 | 21.95 | 22.14 | 21.46 | 21.70 | 272,656 | -0.05(-0.23%) |
May 06, 2020 | 22.71 | 22.71 | 21.72 | 21.75 | 117,062 | -0.83(-3.67%) |
May 05, 2020 | 23.17 | 23.63 | 22.58 | 22.58 | 185,384 | -0.15(-0.65%) |
May 04, 2020 | 22.26 | 22.79 | 22.03 | 22.73 | 151,799 | -0.10(-0.43%) |
May 01, 2020 | 22.92 | 23.12 | 22.26 | 22.83 | 183,438 | -0.67(-2.85%) |
Apr 30, 2020 | 24.76 | 25.86 | 23.17 | 23.50 | 211,694 | -2.02(-7.92%) |
Apr 29, 2020 | 25.01 | 26.02 | 24.85 | 25.52 | 182,480 | +1.23(+5.07%) |
Apr 28, 2020 | 23.86 | 24.49 | 23.79 | 24.29 | 174,137 | +1.03(+4.41%) |
Apr 27, 2020 | 22.55 | 23.49 | 22.37 | 23.26 | 301,642 | +0.93(+4.15%) |
Apr 24, 2020 | 22.37 | 22.92 | 21.99 | 22.33 | 83,704 | -0.01(-0.04%) |
Apr 23, 2020 | 22.19 | 22.76 | 22.06 | 22.34 | 205,836 | +0.30(+1.34%) |
Apr 22, 2020 | 22.13 | 22.34 | 21.82 | 22.05 | 189,808 | +0.31(+1.41%) |
Apr 21, 2020 | 22.14 | 22.39 | 21.63 | 21.74 | 130,037 | -1.01(-4.42%) |
Apr 20, 2020 | 22.60 | 23.17 | 22.41 | 22.75 | 130,880 | -0.36(-1.58%) |
Apr 17, 2020 | 22.91 | 23.53 | 22.71 | 23.11 | 150,870 | +0.92(+4.13%) |
Apr 16, 2020 | 22.28 | 22.68 | 21.35 | 22.20 | 278,877 | -0.11(-0.49%) |
Apr 15, 2020 | 23.14 | 23.21 | 22.04 | 22.30 | 248,780 | -1.56(-6.53%) |
Apr 14, 2020 | 24.32 | 24.32 | 23.41 | 23.86 | 161,722 | +0.21(+0.88%) |
Apr 13, 2020 | 24.54 | 24.54 | 23.43 | 23.65 | 135,406 | -1.07(-4.34%) |
Apr 09, 2020 | 23.75 | 24.80 | 23.47 | 24.73 | 266,026 | +1.45(+6.22%) |
Apr 08, 2020 | 23.10 | 23.74 | 22.85 | 23.28 | 231,392 | +0.26(+1.11%) |
Apr 07, 2020 | 23.27 | 23.80 | 22.88 | 23.02 | 264,370 | +0.19(+0.82%) |
Apr 06, 2020 | 22.78 | 23.08 | 22.28 | 22.84 | 266,809 | +0.76(+3.44%) |
Apr 03, 2020 | 21.98 | 22.28 | 21.44 | 22.08 | 247,966 | -0.03(-0.13%) |
Apr 02, 2020 | 21.89 | 23.21 | 21.66 | 22.11 | 275,854 | +0.42(+1.95%) |
Apr 01, 2020 | 21.85 | 23.70 | 21.29 | 21.68 | 372,366 | -1.08(-4.76%) |
Mar 31, 2020 | 21.83 | 22.93 | 21.64 | 22.77 | 376,964 | +0.70(+3.17%) |
Mar 30, 2020 | 22.73 | 22.93 | 21.72 | 22.07 | 251,373 | -0.57(-2.53%) |
Mar 27, 2020 | 22.82 | 22.95 | 21.61 | 22.64 | 273,027 | -0.97(-4.09%) |
Mar 26, 2020 | 21.71 | 23.65 | 21.71 | 23.61 | 556,565 | +2.09(+9.71%) |
Mar 25, 2020 | 21.77 | 22.95 | 21.52 | 21.52 | 530,513 | -0.36(-1.67%) |
Mar 24, 2020 | 21.69 | 22.10 | 20.26 | 21.88 | 482,569 | +1.14(+5.51%) |
Mar 23, 2020 | 20.97 | 21.24 | 19.70 | 20.74 | 357,578 | +0.01(+0.05%) |
Mar 20, 2020 | 22.41 | 22.65 | 20.47 | 20.73 | 502,122 | -1.77(-7.88%) |
Mar 19, 2020 | 21.67 | 24.15 | 21.20 | 22.50 | 347,009 | +0.71(+3.26%) |
Mar 18, 2020 | 24.59 | 24.73 | 21.18 | 21.79 | 387,174 | -3.14(-12.61%) |
Mar 17, 2020 | 21.85 | 24.94 | 21.69 | 24.94 | 334,987 | +3.22(+14.84%) |
Mar 16, 2020 | 21.07 | 22.90 | 20.48 | 21.71 | 292,162 | -1.23(-5.37%) |
Mar 13, 2020 | 22.71 | 23.83 | 22.40 | 22.95 | 435,971 | +1.16(+5.34%) |
Mar 12, 2020 | 22.02 | 23.22 | 21.24 | 21.78 | 409,818 | -0.77(-3.41%) |
Mar 11, 2020 | 22.33 | 22.66 | 22.15 | 22.55 | 345,443 | -0.49(-2.14%) |
Mar 10, 2020 | 23.04 | 23.25 | 21.91 | 23.04 | 362,434 | +0.62(+2.77%) |
Mar 09, 2020 | 22.67 | 22.92 | 21.65 | 22.42 | 393,322 | -1.70(-7.03%) |
Mar 06, 2020 | 24.44 | 25.01 | 23.92 | 24.12 | 189,830 | -0.95(-3.78%) |
Mar 05, 2020 | 26.11 | 26.22 | 24.94 | 25.06 | 291,449 | -1.61(-6.02%) |
Mar 04, 2020 | 26.35 | 26.71 | 25.91 | 26.67 | 229,988 | +0.36(+1.39%) |
Mar 03, 2020 | 26.23 | 26.94 | 25.74 | 26.31 | 357,689 | -0.06(-0.22%) |
Mar 02, 2020 | 25.04 | 26.51 | 25.04 | 26.37 | 251,582 | +1.38(+5.52%) |
Feb 28, 2020 | 23.53 | 24.99 | 23.08 | 24.99 | 355,818 | +0.34(+1.40%) |
Feb 27, 2020 | 26.27 | 26.27 | 23.65 | 24.64 | 251,937 | -2.99(-10.81%) |
Feb 26, 2020 | 27.82 | 28.18 | 27.42 | 27.63 | 122,594 | -0.01(-0.04%) |
Feb 25, 2020 | 28.28 | 28.29 | 27.48 | 27.64 | 170,003 | -0.64(-2.27%) |
Feb 24, 2020 | 28.43 | 28.58 | 28.28 | 28.28 | 78,409 | -0.95(-3.24%) |
Feb 21, 2020 | 29.08 | 29.36 | 28.88 | 29.22 | 92,835 | +0.20(+0.68%) |
Feb 20, 2020 | 28.31 | 29.07 | 28.31 | 29.03 | 169,875 | +0.62(+2.19%) |
Feb 19, 2020 | 28.34 | 28.48 | 28.20 | 28.41 | 76,575 | +0.18(+0.63%) |
Feb 18, 2020 | 27.93 | 28.31 | 27.80 | 28.23 | 145,451 | +0.20(+0.70%) |
Feb 14, 2020 | 28.32 | 28.32 | 27.98 | 28.03 | 124,896 | -0.29(-1.01%) |
Feb 13, 2020 | 28.30 | 28.47 | 28.00 | 28.32 | 88,232 | -0.04(-0.14%) |
Feb 12, 2020 | 28.47 | 28.50 | 28.35 | 28.36 | 53,440 | +0.11(+0.38%) |
Feb 11, 2020 | 28.20 | 28.53 | 28.15 | 28.25 | 73,303 | +0.16(+0.56%) |
Feb 10, 2020 | 28.01 | 28.16 | 27.73 | 28.09 | 70,359 | +0.06(+0.21%) |
Feb 07, 2020 | 28.30 | 28.30 | 27.67 | 28.03 | 160,305 | -0.43(-1.52%) |
Feb 06, 2020 | 29.05 | 29.10 | 28.32 | 28.46 | 98,531 | -0.40(-1.40%) |
Feb 05, 2020 | 29.28 | 29.29 | 28.81 | 28.87 | 145,200 | -0.22(-0.75%) |
Feb 04, 2020 | 28.83 | 29.23 | 28.56 | 29.09 | 124,515 | +0.63(+2.22%) |
Feb 03, 2020 | 28.43 | 28.79 | 28.12 | 28.45 | 90,985 | +0.14(+0.49%) |
Jan 31, 2020 | 29.15 | 29.20 | 28.11 | 28.32 | 131,288 | -1.01(-3.43%) |
Jan 30, 2020 | 29.00 | 29.36 | 28.93 | 29.32 | 72,663 | +0.03(+0.10%) |
Jan 29, 2020 | 29.42 | 29.61 | 29.25 | 29.29 | 82,637 | -0.18(-0.60%) |
Jan 28, 2020 | 29.51 | 29.62 | 29.30 | 29.47 | 98,084 | +0.05(+0.17%) |
Jan 27, 2020 | 29.37 | 29.69 | 29.27 | 29.42 | 118,638 | -0.38(-1.29%) |
Jan 24, 2020 | 30.15 | 30.21 | 29.63 | 29.80 | 119,113 | -0.33(-1.08%) |
Jan 23, 2020 | 30.04 | 30.23 | 29.68 | 30.13 | 121,840 | -0.04(-0.13%) |
Jan 22, 2020 | 30.40 | 30.51 | 30.00 | 30.17 | 108,661 | -0.12(-0.39%) |
Jan 21, 2020 | 30.97 | 31.04 | 30.27 | 30.29 | 93,331 | -0.83(-2.66%) |
Jan 17, 2020 | 31.55 | 31.55 | 31.04 | 31.12 | 100,241 | -0.24(-0.75%) |
Jan 16, 2020 | 31.06 | 31.39 | 31.00 | 31.35 | 109,399 | +0.47(+1.53%) |
Jan 15, 2020 | 30.49 | 30.90 | 30.46 | 30.88 | 188,491 | +0.32(+1.03%) |
Jan 14, 2020 | 30.67 | 30.86 | 30.49 | 30.56 | 123,063 | -0.19(-0.61%) |
Jan 13, 2020 | 30.59 | 30.77 | 30.49 | 30.75 | 90,997 | +0.15(+0.48%) |
Jan 10, 2020 | 30.86 | 30.90 | 30.51 | 30.60 | 110,692 | -0.23(-0.74%) |
Jan 09, 2020 | 30.99 | 31.07 | 30.74 | 30.83 | 103,088 | -0.06(-0.19%) |
Jan 08, 2020 | 30.86 | 30.99 | 30.64 | 30.89 | 156,510 | +0.02(+0.08%) |
Jan 07, 2020 | 30.97 | 31.13 | 30.74 | 30.86 | 158,248 | -0.25(-0.81%) |
Jan 06, 2020 | 31.16 | 31.28 | 30.82 | 31.12 | 172,959 | -0.19(-0.60%) |
Jan 03, 2020 | 30.47 | 31.39 | 30.43 | 31.30 | 229,196 | +0.60(+1.96%) |
Jan 02, 2020 | 31.15 | 31.23 | 30.58 | 30.70 | 233,192 | -0.26(-0.83%) |
Dec 31, 2019 | 30.80 | 31.10 | 30.70 | 30.96 | 108,358 | +0.17(+0.54%) |
Dec 30, 2019 | 30.82 | 30.99 | 30.54 | 30.79 | 189,583 | +0.02(+0.06%) |
Dec 27, 2019 | 31.00 | 31.02 | 30.67 | 30.77 | 113,533 | -0.19(-0.61%) |
Dec 26, 2019 | 30.96 | 31.08 | 30.54 | 30.96 | 134,454 | +0.06(+0.19%) |
Dec 24, 2019 | 31.00 | 31.09 | 30.42 | 30.90 | 124,186 | -0.07(-0.22%) |
Dec 23, 2019 | 30.51 | 31.08 | 30.12 | 30.97 | 270,928 | +0.41(+1.35%) |
Dec 20, 2019 | 31.23 | 31.41 | 30.47 | 30.55 | 315,234 | -0.55(-1.77%) |
Dec 19, 2019 | 31.02 | 31.33 | 30.79 | 31.11 | 147,411 | +0.03(+0.09%) |
Dec 18, 2019 | 31.27 | 31.27 | 30.81 | 31.08 | 93,262 | -0.05(-0.16%) |
Dec 17, 2019 | 31.22 | 31.38 | 31.01 | 31.13 | 127,556 | -0.02(-0.08%) |
Dec 16, 2019 | 31.30 | 31.52 | 31.12 | 31.15 | 148,318 | +0.16(+0.52%) |
Dec 13, 2019 | 31.00 | 31.23 | 30.73 | 30.99 | 92,328 | -0.04(-0.13%) |
Dec 12, 2019 | 30.49 | 31.13 | 30.32 | 31.03 | 134,176 | +0.53(+1.75%) |
Dec 11, 2019 | 30.28 | 30.55 | 30.00 | 30.49 | 80,408 | +0.37(+1.24%) |
Dec 10, 2019 | 30.06 | 30.22 | 29.93 | 30.12 | 178,207 | -0.02(-0.07%) |
Dec 09, 2019 | 30.53 | 30.58 | 30.02 | 30.14 | 295,000 | -0.38(-1.26%) |
Dec 06, 2019 | 30.66 | 30.97 | 30.47 | 30.52 | 152,595 | +0.19(+0.62%) |
Dec 05, 2019 | 30.32 | 30.73 | 30.19 | 30.34 | 144,638 | +0.19(+0.62%) |
Dec 04, 2019 | 30.33 | 30.53 | 30.10 | 30.15 | 163,829 | -0.16(-0.52%) |
Dec 03, 2019 | 30.50 | 30.50 | 30.16 | 30.31 | 123,239 | -0.36(-1.19%) |
Dec 02, 2019 | 30.60 | 30.96 | 30.44 | 30.67 | 205,863 | +0.14(+0.45%) |
Nov 29, 2019 | 30.74 | 30.78 | 30.47 | 30.53 | 32,974 | -0.29(-0.93%) |
Nov 27, 2019 | 30.62 | 30.92 | 30.32 | 30.82 | 122,765 | +0.24(+0.77%) |
Nov 26, 2019 | 30.61 | 30.90 | 30.36 | 30.58 | 116,972 | -0.13(-0.42%) |
Nov 25, 2019 | 29.95 | 30.82 | 29.65 | 30.71 | 153,569 | +0.84(+2.80%) |
Nov 22, 2019 | 29.80 | 29.94 | 29.74 | 29.87 | 108,358 | -0.02(-0.07%) |
Nov 21, 2019 | 30.10 | 30.19 | 29.73 | 29.89 | 130,684 | -0.24(-0.79%) |
Nov 20, 2019 | 30.30 | 30.76 | 29.98 | 30.13 | 195,278 | -0.32(-1.04%) |
Nov 19, 2019 | 30.37 | 30.69 | 30.14 | 30.45 | 471,855 | +0.07(+0.23%) |
Nov 18, 2019 | 30.59 | 30.72 | 30.21 | 30.38 | 86,214 | -0.37(-1.22%) |
Nov 15, 2019 | 30.65 | 30.77 | 30.47 | 30.75 | 141,840 | +0.34(+1.10%) |
Nov 14, 2019 | 30.72 | 30.90 | 30.38 | 30.42 | 83,433 | -0.40(-1.31%) |
Nov 13, 2019 | 30.80 | 30.93 | 30.34 | 30.82 | 159,113 | -0.04(-0.13%) |
Nov 12, 2019 | 30.94 | 31.33 | 30.65 | 30.86 | 178,197 | +0.01(+0.03%) |
Nov 11, 2019 | 30.76 | 31.08 | 30.67 | 30.85 | 98,576 | -0.02(-0.06%) |
Nov 08, 2019 | 30.66 | 31.17 | 30.49 | 30.87 | 178,365 | +0.02(+0.06%) |
Nov 07, 2019 | 30.46 | 30.98 | 30.31 | 30.85 | 124,828 | +0.64(+2.12%) |
Nov 06, 2019 | 30.23 | 30.37 | 29.97 | 30.21 | 140,062 | +0.06(+0.20%) |
Nov 05, 2019 | 29.65 | 30.18 | 29.39 | 30.15 | 202,714 | +0.25(+0.82%) |
Nov 04, 2019 | 30.95 | 30.95 | 29.49 | 29.90 | 281,947 | -2.66(-8.17%) |
Nov 01, 2019 | 32.02 | 32.59 | 31.93 | 32.56 | 88,371 | +0.71(+2.23%) |
Oct 31, 2019 | 31.71 | 31.88 | 31.43 | 31.86 | 126,470 | +0.14(+0.44%) |
Oct 30, 2019 | 31.70 | 31.86 | 31.33 | 31.72 | 157,389 | -0.06(-0.19%) |
Oct 29, 2019 | 31.35 | 31.80 | 31.35 | 31.78 | 134,332 | +0.37(+1.19%) |
Oct 28, 2019 | 31.23 | 31.65 | 31.23 | 31.40 | 73,633 | +0.31(+0.98%) |
Oct 25, 2019 | 30.86 | 31.18 | 30.78 | 31.10 | 76,601 | +0.27(+0.86%) |
Oct 24, 2019 | 30.91 | 31.00 | 30.75 | 30.83 | 74,646 | +0.04(+0.13%) |
Oct 23, 2019 | 30.83 | 30.83 | 30.31 | 30.79 | 125,395 | -0.04(-0.13%) |
Oct 22, 2019 | 30.43 | 30.92 | 30.34 | 30.83 | 129,786 | +0.47(+1.56%) |
Oct 21, 2019 | 30.16 | 30.67 | 29.86 | 30.36 | 97,110 | +0.28(+0.93%) |
Oct 18, 2019 | 29.72 | 30.23 | 29.53 | 30.08 | 121,649 | +0.33(+1.11%) |
Oct 17, 2019 | 29.40 | 29.76 | 29.33 | 29.75 | 114,274 | +0.45(+1.55%) |
Oct 16, 2019 | 29.12 | 29.41 | 29.02 | 29.29 | 67,334 | +0.10(+0.34%) |
Oct 15, 2019 | 28.94 | 29.22 | 28.70 | 29.19 | 79,048 | +0.36(+1.26%) |
Oct 14, 2019 | 29.10 | 29.31 | 28.58 | 28.83 | 83,360 | -0.31(-1.05%) |
Oct 11, 2019 | 29.26 | 29.79 | 29.12 | 29.13 | 137,071 | +0.29(+0.99%) |
Oct 10, 2019 | 28.78 | 28.97 | 28.60 | 28.85 | 93,821 | +0.19(+0.65%) |
Oct 09, 2019 | 28.90 | 28.90 | 28.55 | 28.66 | 90,194 | +0.04(+0.14%) |
Oct 08, 2019 | 28.93 | 29.10 | 28.43 | 28.62 | 304,382 | -0.35(-1.22%) |
Oct 07, 2019 | 28.93 | 29.13 | 28.91 | 28.98 | 90,542 | -0.13(-0.44%) |
Oct 04, 2019 | 28.81 | 29.17 | 28.67 | 29.11 | 69,702 | +0.21(+0.72%) |
Oct 03, 2019 | 29.00 | 29.09 | 28.50 | 28.90 | 63,236 | -0.09(-0.31%) |
Oct 02, 2019 | 29.17 | 29.48 | 28.72 | 28.99 | 111,275 | -0.44(-1.51%) |