Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.19 | 29.34 | 29.19 | 29.27 | 2,228 | -0.09(-0.31%) |
Nov 27, 2020 | 29.32 | 29.38 | 29.32 | 29.36 | 514 | +0.02(+0.06%) |
Nov 25, 2020 | 29.19 | 29.34 | 29.19 | 29.34 | 411 | -0.02(-0.07%) |
Nov 24, 2020 | 29.13 | 29.37 | 29.13 | 29.37 | 6,657 | +0.61(+2.11%) |
Nov 23, 2020 | 28.48 | 28.87 | 28.48 | 28.76 | 2,974 | +0.31(+1.07%) |
Nov 20, 2020 | 28.39 | 28.55 | 28.39 | 28.45 | 926 | +0.17(+0.59%) |
Nov 19, 2020 | 28.26 | 28.28 | 27.99 | 28.28 | 548 | +0.14(+0.49%) |
Nov 18, 2020 | 28.29 | 28.46 | 28.15 | 28.15 | 3,580 | -0.28(-1.00%) |
Nov 17, 2020 | 28.30 | 28.43 | 28.30 | 28.43 | 817 | +0.20(+0.71%) |
Nov 16, 2020 | 28.36 | 28.36 | 28.20 | 28.23 | 2,567 | +0.40(+1.45%) |
Nov 13, 2020 | 27.77 | 27.85 | 27.77 | 27.83 | 308 | +0.66(+2.44%) |
Nov 12, 2020 | 27.63 | 27.63 | 27.17 | 27.17 | 577 | -0.36(-1.33%) |
Nov 11, 2020 | 27.64 | 27.64 | 27.43 | 27.53 | 1,800 | +0.20(+0.75%) |
Nov 10, 2020 | 27.04 | 27.33 | 27.04 | 27.33 | 4,559 | +0.28(+1.03%) |
Nov 09, 2020 | 27.55 | 27.57 | 27.05 | 27.05 | 1,836 | +0.49(+1.84%) |
Nov 06, 2020 | 26.44 | 26.63 | 26.43 | 26.56 | 4,424 | -0.10(-0.38%) |
Nov 05, 2020 | 26.73 | 26.75 | 26.66 | 26.66 | 3,881 | +0.67(+2.59%) |
Nov 04, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 194 | +0.28(+1.11%) |
Nov 03, 2020 | 25.61 | 25.70 | 25.55 | 25.70 | 1,540 | +0.52(+2.05%) |
Nov 02, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 159 | +0.28(+1.14%) |
Oct 30, 2020 | 24.78 | 24.90 | 24.78 | 24.90 | 2,263 | -0.57(-2.24%) |
Oct 29, 2020 | 25.40 | 25.47 | 25.40 | 25.47 | 249 | +0.44(+1.75%) |
Oct 28, 2020 | 25.35 | 25.35 | 25.03 | 25.03 | 1,146 | -0.87(-3.35%) |
Oct 27, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 197 | -0.08(-0.30%) |
Oct 26, 2020 | 26.45 | 26.45 | 25.95 | 25.97 | 2,047 | -0.55(-2.09%) |
Oct 23, 2020 | 26.46 | 26.53 | 26.28 | 26.53 | 2,675 | +0.11(+0.41%) |
Oct 22, 2020 | 26.42 | 26.42 | 26.25 | 26.42 | 1,570 | +0.15(+0.58%) |
Oct 21, 2020 | 26.17 | 26.27 | 26.17 | 26.27 | 436 | +0.30(+1.16%) |
Oct 20, 2020 | 26.04 | 26.04 | 25.97 | 25.97 | 547 | +0.13(+0.52%) |
Oct 19, 2020 | 26.34 | 26.49 | 25.83 | 25.83 | 2,209 | -0.56(-2.12%) |
Oct 16, 2020 | 26.39 | 26.39 | 26.39 | 26.39 | 205 | +0.00(+0.02%) |
Oct 15, 2020 | 26.12 | 26.39 | 26.12 | 26.39 | 370 | -0.12(-0.44%) |
Oct 14, 2020 | 26.82 | 26.82 | 26.50 | 26.50 | 1,802 | -0.32(-1.18%) |
Oct 13, 2020 | 27.18 | 27.18 | 26.76 | 26.82 | 2,234 | -0.09(-0.32%) |
Oct 12, 2020 | 26.68 | 27.02 | 26.68 | 26.91 | 4,439 | +0.35(+1.32%) |
Oct 09, 2020 | 26.68 | 26.68 | 26.56 | 26.56 | 2,058 | -0.01(-0.02%) |
Oct 08, 2020 | 26.45 | 26.56 | 26.36 | 26.56 | 1,952 | +0.24(+0.90%) |
Oct 07, 2020 | 26.34 | 26.34 | 26.33 | 26.33 | 1,055 | +0.32(+1.23%) |
Oct 06, 2020 | 26.49 | 26.49 | 26.00 | 26.00 | 490 | -0.49(-1.84%) |
Oct 05, 2020 | 26.33 | 26.49 | 25.59 | 26.49 | 3,394 | +0.39(+1.50%) |
Oct 02, 2020 | 26.14 | 26.14 | 26.08 | 26.10 | 2,675 | -0.25(-0.95%) |
Oct 01, 2020 | 26.30 | 26.35 | 26.20 | 26.35 | 3,731 | +0.19(+0.73%) |
Sep 30, 2020 | 26.26 | 26.36 | 26.07 | 26.16 | 4,966 | +0.05(+0.20%) |
Sep 29, 2020 | 26.48 | 26.48 | 26.10 | 26.11 | 3,108 | -0.21(-0.79%) |
Sep 28, 2020 | 26.48 | 26.48 | 26.17 | 26.31 | 10,254 | +0.38(+1.48%) |
Sep 25, 2020 | 25.68 | 26.00 | 25.40 | 25.93 | 9,158 | +0.34(+1.33%) |
Sep 24, 2020 | 25.58 | 25.77 | 25.53 | 25.59 | 4,737 | +0.01(+0.03%) |
Sep 23, 2020 | 26.41 | 26.41 | 25.58 | 25.58 | 2,979 | -0.65(-2.49%) |
Sep 22, 2020 | 26.13 | 26.23 | 25.96 | 26.23 | 17,339 | +0.36(+1.40%) |
Sep 21, 2020 | 27.52 | 27.52 | 25.63 | 25.87 | 33,300 | -0.57(-2.17%) |
Sep 18, 2020 | 26.45 | 26.59 | 26.33 | 26.45 | 1,549 | -0.16(-0.62%) |
Sep 17, 2020 | 26.54 | 26.61 | 26.52 | 26.61 | 1,011 | -0.40(-1.47%) |
Sep 16, 2020 | 27.19 | 27.26 | 27.01 | 27.01 | 1,208 | +0.06(+0.21%) |
Sep 15, 2020 | 26.99 | 26.99 | 26.93 | 26.95 | 605 | +0.31(+1.16%) |
Sep 14, 2020 | 26.77 | 26.77 | 26.61 | 26.64 | 609 | +0.37(+1.41%) |
Sep 11, 2020 | 26.40 | 26.45 | 26.10 | 26.27 | 1,652 | -0.04(-0.16%) |
Sep 10, 2020 | 26.81 | 26.81 | 26.31 | 26.31 | 265 | -0.36(-1.35%) |
Sep 09, 2020 | 26.53 | 26.76 | 26.53 | 26.67 | 3,418 | +0.35(+1.34%) |
Sep 08, 2020 | 26.59 | 26.59 | 26.32 | 26.32 | 1,109 | -0.48(-1.80%) |
Sep 04, 2020 | 26.53 | 26.80 | 26.52 | 26.80 | 826 | -0.17(-0.64%) |
Sep 03, 2020 | 27.42 | 27.42 | 26.80 | 26.97 | 2,380 | -0.68(-2.47%) |
Sep 02, 2020 | 27.39 | 27.68 | 27.39 | 27.65 | 1,335 | +0.41(+1.49%) |
Sep 01, 2020 | 27.28 | 27.28 | 27.11 | 27.25 | 1,437 | +0.05(+0.17%) |
Aug 31, 2020 | 27.22 | 27.22 | 27.20 | 27.20 | 421 | -0.16(-0.59%) |
Aug 28, 2020 | 27.35 | 27.36 | 27.35 | 27.36 | 826 | +0.05(+0.19%) |
Aug 27, 2020 | 27.47 | 27.47 | 27.31 | 27.31 | 1,599 | +0.06(+0.24%) |
Aug 26, 2020 | 26.95 | 27.25 | 26.95 | 27.25 | 7,413 | +0.41(+1.52%) |
Aug 25, 2020 | 27.05 | 27.05 | 26.67 | 26.84 | 1,911 | +0.00(+0.01%) |
Aug 24, 2020 | 26.36 | 26.84 | 26.36 | 26.84 | 343 | +0.49(+1.86%) |
Aug 21, 2020 | 26.42 | 26.42 | 26.35 | 26.35 | 1,445 | -0.19(-0.70%) |
Aug 20, 2020 | 26.49 | 26.53 | 26.49 | 26.53 | 236 | +0.05(+0.18%) |
Aug 19, 2020 | 26.63 | 26.64 | 26.49 | 26.49 | 8,005 | +0.00(+0.01%) |
Aug 18, 2020 | 26.51 | 26.53 | 26.48 | 26.48 | 954 | +0.07(+0.25%) |
Aug 17, 2020 | 26.25 | 26.42 | 26.25 | 26.42 | 1,241 | -0.09(-0.33%) |
Aug 14, 2020 | 26.56 | 26.59 | 26.51 | 26.51 | 1,652 | +0.11(+0.42%) |
Aug 13, 2020 | 26.37 | 26.44 | 26.31 | 26.40 | 1,182 | +0.17(+0.66%) |
Aug 12, 2020 | 26.27 | 26.36 | 26.22 | 26.22 | 1,336 | +0.08(+0.30%) |
Aug 11, 2020 | 26.44 | 26.57 | 26.15 | 26.15 | 12,743 | -0.15(-0.59%) |
Aug 10, 2020 | 26.06 | 26.30 | 26.06 | 26.30 | 3,407 | +0.26(+1.00%) |
Aug 07, 2020 | 26.04 | 26.24 | 26.04 | 26.04 | 7,951 | -0.12(-0.48%) |
Aug 06, 2020 | 26.00 | 26.16 | 26.00 | 26.16 | 859 | +0.40(+1.57%) |
Aug 05, 2020 | 25.76 | 25.76 | 25.76 | 25.76 | 371 | -0.08(-0.30%) |
Aug 04, 2020 | 25.66 | 25.91 | 25.66 | 25.84 | 5,927 | +0.40(+1.56%) |
Aug 03, 2020 | 25.29 | 25.44 | 25.29 | 25.44 | 484 | +0.22(+0.89%) |
Jul 31, 2020 | 24.95 | 25.21 | 24.95 | 25.21 | 516 | +0.08(+0.33%) |
Jul 30, 2020 | 24.92 | 25.15 | 24.92 | 25.13 | 1,549 | +0.02(+0.09%) |
Jul 29, 2020 | 24.90 | 25.13 | 24.90 | 25.11 | 1,854 | +0.17(+0.70%) |
Jul 28, 2020 | 24.90 | 24.93 | 24.90 | 24.93 | 671 | -0.21(-0.82%) |
Jul 27, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 325 | +0.01(+0.03%) |
Jul 24, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 103 | +0.05(+0.20%) |
Jul 23, 2020 | 25.26 | 25.26 | 25.07 | 25.08 | 521 | -0.11(-0.43%) |
Jul 22, 2020 | 25.15 | 25.19 | 25.08 | 25.19 | 421 | +0.10(+0.39%) |
Jul 21, 2020 | 25.19 | 25.27 | 25.06 | 25.09 | 1,743 | +0.03(+0.12%) |
Jul 20, 2020 | 24.90 | 25.06 | 24.90 | 25.06 | 695 | -0.04(-0.17%) |
Jul 17, 2020 | 25.06 | 25.11 | 25.06 | 25.10 | 2,168 | -0.13(-0.52%) |
Jul 16, 2020 | 24.92 | 25.23 | 24.92 | 25.23 | 2,668 | +0.07(+0.27%) |
Jul 15, 2020 | 24.69 | 25.17 | 24.69 | 25.17 | 1,922 | +0.40(+1.63%) |
Jul 14, 2020 | 24.39 | 24.76 | 24.39 | 24.76 | 2,087 | +0.39(+1.60%) |
Jul 13, 2020 | 24.69 | 24.98 | 24.37 | 24.37 | 1,856 | -0.39(-1.59%) |
Jul 10, 2020 | 24.71 | 24.77 | 24.70 | 24.77 | 2,994 | +0.61(+2.53%) |
Jul 09, 2020 | 24.26 | 24.29 | 23.90 | 24.16 | 4,710 | -0.22(-0.92%) |
Jul 08, 2020 | 24.21 | 24.38 | 24.21 | 24.38 | 2,128 | +0.07(+0.31%) |
Jul 07, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 168 | -0.20(-0.82%) |
Jul 06, 2020 | 24.42 | 24.52 | 24.32 | 24.51 | 951 | +0.45(+1.85%) |
Jul 02, 2020 | 24.32 | 24.32 | 24.06 | 24.06 | 1,135 | -0.21(-0.86%) |
Jul 01, 2020 | 24.10 | 24.29 | 24.10 | 24.27 | 3,249 | +0.38(+1.59%) |
Jun 30, 2020 | 23.73 | 23.89 | 23.73 | 23.89 | 1,414 | +0.25(+1.07%) |
Jun 29, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 272 | +0.45(+1.93%) |
Jun 26, 2020 | 23.52 | 23.53 | 23.19 | 23.19 | 11,153 | -0.73(-3.05%) |
Jun 25, 2020 | 23.64 | 24.11 | 22.43 | 23.92 | 303,706 | +0.06(+0.25%) |
Jun 24, 2020 | 23.67 | 23.86 | 23.67 | 23.86 | 3,150 | -0.59(-2.42%) |
Jun 23, 2020 | 24.49 | 24.59 | 24.45 | 24.45 | 6,027 | +0.17(+0.71%) |
Jun 22, 2020 | 24.28 | 24.28 | 24.28 | 24.28 | 268 | -0.10(-0.42%) |
Jun 19, 2020 | 24.47 | 24.47 | 24.38 | 24.38 | 207 | -0.28(-1.12%) |
Jun 18, 2020 | 24.61 | 24.65 | 24.61 | 24.65 | 700 | +0.24(+0.98%) |
Jun 17, 2020 | 24.53 | 24.60 | 24.41 | 24.41 | 4,071 | -0.02(-0.08%) |
Jun 16, 2020 | 24.69 | 24.75 | 24.19 | 24.43 | 4,573 | +0.07(+0.31%) |
Jun 15, 2020 | 23.57 | 24.36 | 23.56 | 24.36 | 2,570 | +0.46(+1.93%) |
Jun 12, 2020 | 25.27 | 25.27 | 23.44 | 23.90 | 4,659 | +0.25(+1.04%) |
Jun 11, 2020 | 23.71 | 23.74 | 23.60 | 23.65 | 3,040 | -1.31(-5.26%) |
Jun 10, 2020 | 24.78 | 25.00 | 24.78 | 24.97 | 5,174 | -0.42(-1.66%) |
Jun 09, 2020 | 26.51 | 26.51 | 25.39 | 25.39 | 7,539 | -0.73(-2.81%) |
Jun 08, 2020 | 25.46 | 26.12 | 25.46 | 26.12 | 2,554 | +0.90(+3.56%) |
Jun 05, 2020 | 25.16 | 25.48 | 25.16 | 25.22 | 10,148 | +0.66(+2.68%) |
Jun 04, 2020 | 24.51 | 24.63 | 24.42 | 24.57 | 1,750 | -0.01(-0.04%) |
Jun 03, 2020 | 24.62 | 24.69 | 24.58 | 24.58 | 2,438 | +0.58(+2.43%) |
Jun 02, 2020 | 23.91 | 24.01 | 23.75 | 23.99 | 7,945 | -0.00(-0.01%) |
Jun 01, 2020 | 23.98 | 24.09 | 23.94 | 24.00 | 24,889 | +0.24(+0.99%) |
May 29, 2020 | 23.49 | 23.76 | 23.42 | 23.76 | 517 | +0.11(+0.46%) |
May 28, 2020 | 23.79 | 23.90 | 23.65 | 23.65 | 2,374 | -0.35(-1.44%) |
May 27, 2020 | 23.84 | 24.00 | 23.84 | 24.00 | 1,307 | +0.46(+1.96%) |
May 26, 2020 | 23.65 | 23.70 | 23.54 | 23.54 | 848 | +0.39(+1.69%) |
May 22, 2020 | 22.92 | 23.15 | 22.92 | 23.15 | 828 | +0.15(+0.65%) |
May 21, 2020 | 23.10 | 23.15 | 23.00 | 23.00 | 1,750 | -0.30(-1.27%) |
May 20, 2020 | 23.21 | 23.40 | 23.21 | 23.29 | 4,431 | +0.52(+2.28%) |
May 19, 2020 | 22.70 | 23.00 | 22.70 | 22.77 | 2,142 | -0.07(-0.32%) |
May 18, 2020 | 22.17 | 22.85 | 22.17 | 22.85 | 4,032 | +1.00(+4.55%) |
May 15, 2020 | 21.29 | 21.85 | 21.29 | 21.85 | 7,973 | +0.23(+1.05%) |
May 14, 2020 | 21.18 | 21.63 | 21.08 | 21.63 | 2,545 | +0.38(+1.79%) |
May 13, 2020 | 21.10 | 21.26 | 21.10 | 21.24 | 1,978 | -0.59(-2.69%) |
May 12, 2020 | 22.22 | 22.30 | 21.83 | 21.83 | 7,017 | -0.46(-2.06%) |
May 11, 2020 | 22.23 | 22.41 | 22.11 | 22.29 | 1,710 | -0.15(-0.66%) |
May 08, 2020 | 22.09 | 22.44 | 22.09 | 22.44 | 1,139 | +0.84(+3.88%) |
May 07, 2020 | 21.53 | 21.83 | 21.53 | 21.60 | 1,952 | +0.30(+1.42%) |
May 06, 2020 | 21.40 | 21.41 | 21.30 | 21.30 | 2,759 | -0.13(-0.62%) |
May 05, 2020 | 21.53 | 21.74 | 21.43 | 21.43 | 1,672 | -0.03(-0.16%) |
May 04, 2020 | 21.36 | 21.47 | 21.36 | 21.47 | 1,030 | +0.01(+0.06%) |
May 01, 2020 | 21.62 | 21.65 | 21.42 | 21.45 | 828 | -0.56(-2.56%) |
Apr 30, 2020 | 22.16 | 22.18 | 21.85 | 22.02 | 7,600 | -0.72(-3.16%) |
Apr 29, 2020 | 22.44 | 22.78 | 22.44 | 22.74 | 3,533 | +1.01(+4.65%) |
Apr 28, 2020 | 21.93 | 21.93 | 21.73 | 21.73 | 934 | -0.01(-0.05%) |
Apr 27, 2020 | 21.39 | 21.74 | 21.32 | 21.74 | 4,564 | +0.62(+2.94%) |
Apr 24, 2020 | 20.85 | 21.12 | 20.85 | 21.12 | 1,553 | +0.26(+1.24%) |
Apr 23, 2020 | 20.91 | 21.12 | 20.85 | 20.86 | 65,723 | +0.13(+0.65%) |
Apr 22, 2020 | 20.65 | 20.81 | 20.57 | 20.72 | 19,287 | +0.21(+1.04%) |
Apr 21, 2020 | 20.62 | 20.67 | 20.37 | 20.51 | 4,320 | -0.54(-2.57%) |
Apr 20, 2020 | 21.15 | 21.31 | 20.98 | 21.05 | 24,590 | -0.18(-0.83%) |
Apr 17, 2020 | 21.03 | 21.23 | 20.86 | 21.23 | 8,595 | +0.32(+1.55%) |
Apr 16, 2020 | 21.03 | 21.03 | 20.63 | 20.90 | 2,841 | +0.11(+0.53%) |
Apr 15, 2020 | 20.62 | 20.90 | 20.62 | 20.79 | 7,579 | -0.38(-1.78%) |
Apr 14, 2020 | 20.86 | 21.17 | 20.86 | 21.17 | 7,170 | +0.47(+2.29%) |
Apr 13, 2020 | 20.71 | 20.71 | 20.10 | 20.69 | 4,005 | +0.12(+0.56%) |
Apr 09, 2020 | 20.62 | 20.81 | 20.49 | 20.58 | 8,698 | +0.22(+1.08%) |
Apr 08, 2020 | 20.17 | 20.39 | 20.17 | 20.36 | 7,822 | +0.37(+1.84%) |
Apr 07, 2020 | 20.31 | 20.38 | 19.99 | 19.99 | 3,715 | +0.17(+0.88%) |
Apr 06, 2020 | 19.36 | 19.82 | 19.35 | 19.82 | 8,918 | +1.16(+6.24%) |
Apr 03, 2020 | 18.64 | 18.67 | 18.34 | 18.65 | 21,332 | -0.23(-1.20%) |
Apr 02, 2020 | 18.94 | 19.07 | 18.63 | 18.88 | 31,934 | +0.10(+0.53%) |
Apr 01, 2020 | 19.07 | 19.15 | 18.70 | 18.78 | 3,578 | -0.73(-3.72%) |
Mar 31, 2020 | 19.78 | 19.97 | 19.46 | 19.51 | 47,631 | -0.21(-1.07%) |
Mar 30, 2020 | 19.28 | 19.77 | 19.21 | 19.72 | 28,946 | +0.56(+2.92%) |
Mar 27, 2020 | 19.06 | 19.50 | 19.06 | 19.16 | 12,633 | -0.74(-3.74%) |
Mar 26, 2020 | 19.27 | 19.90 | 19.21 | 19.90 | 4,694 | +1.16(+6.18%) |
Mar 25, 2020 | 18.64 | 19.55 | 18.61 | 18.74 | 6,203 | -0.32(-1.67%) |
Mar 24, 2020 | 18.89 | 19.06 | 18.54 | 19.06 | 4,954 | +1.17(+6.52%) |
Mar 23, 2020 | 17.91 | 17.91 | 17.48 | 17.89 | 4,224 | +0.29(+1.66%) |
Mar 20, 2020 | 19.15 | 19.15 | 17.58 | 17.60 | 4,054 | -0.95(-5.12%) |
Mar 19, 2020 | 18.71 | 19.03 | 18.55 | 18.55 | 8,018 | +0.41(+2.28%) |
Mar 18, 2020 | 18.34 | 18.34 | 17.42 | 18.14 | 72,568 | -1.21(-6.26%) |
Mar 17, 2020 | 18.50 | 19.46 | 18.50 | 19.35 | 44,860 | +1.03(+5.64%) |
Mar 16, 2020 | 19.04 | 19.34 | 18.32 | 18.32 | 11,591 | -1.97(-9.71%) |
Mar 13, 2020 | 19.51 | 20.29 | 18.98 | 20.29 | 243,603 | +1.21(+6.35%) |
Mar 12, 2020 | 19.42 | 19.67 | 19.03 | 19.08 | 4,183 | -2.01(-9.52%) |
Mar 11, 2020 | 21.56 | 21.56 | 20.88 | 21.08 | 94,725 | -0.89(-4.07%) |
Mar 10, 2020 | 21.48 | 21.98 | 21.27 | 21.98 | 80,265 | +0.89(+4.24%) |
Mar 09, 2020 | 21.62 | 21.72 | 21.01 | 21.08 | 7,978 | -1.56(-6.91%) |
Mar 06, 2020 | 22.80 | 22.80 | 22.09 | 22.65 | 13,100 | -0.41(-1.80%) |
Mar 05, 2020 | 23.33 | 23.43 | 23.06 | 23.06 | 21,775 | -0.88(-3.69%) |
Mar 04, 2020 | 23.50 | 23.95 | 23.50 | 23.95 | 4,352 | +0.71(+3.05%) |
Mar 03, 2020 | 23.74 | 24.03 | 23.12 | 23.24 | 2,080 | -0.52(-2.18%) |
Mar 02, 2020 | 23.14 | 23.76 | 22.94 | 23.76 | 7,321 | +0.81(+3.54%) |
Feb 28, 2020 | 22.62 | 23.06 | 22.62 | 22.95 | 3,119 | -0.28(-1.19%) |
Feb 27, 2020 | 23.45 | 23.57 | 23.22 | 23.22 | 3,765 | -0.86(-3.58%) |
Feb 26, 2020 | 24.53 | 24.55 | 23.99 | 24.08 | 7,211 | -0.17(-0.69%) |
Feb 25, 2020 | 24.94 | 24.94 | 24.18 | 24.25 | 3,504 | -0.81(-3.24%) |
Feb 24, 2020 | 25.01 | 25.16 | 25.01 | 25.06 | 2,327 | -0.88(-3.38%) |
Feb 21, 2020 | 26.20 | 26.20 | 25.81 | 25.94 | 2,495 | -0.29(-1.11%) |
Feb 20, 2020 | 26.28 | 26.28 | 26.03 | 26.23 | 1,419 | -0.25(-0.94%) |
Feb 19, 2020 | 26.39 | 26.56 | 26.39 | 26.48 | 5,864 | +0.08(+0.29%) |
Feb 18, 2020 | 26.24 | 26.40 | 26.20 | 26.40 | 4,284 | +0.17(+0.66%) |
Feb 14, 2020 | 26.33 | 26.33 | 26.12 | 26.23 | 3,742 | +0.10(+0.37%) |
Feb 13, 2020 | 26.09 | 26.24 | 26.09 | 26.13 | 3,044 | -0.17(-0.64%) |
Feb 12, 2020 | 26.15 | 26.30 | 26.15 | 26.30 | 703 | +0.40(+1.55%) |
Feb 11, 2020 | 25.90 | 25.91 | 25.80 | 25.90 | 2,033 | +0.30(+1.18%) |
Feb 10, 2020 | 25.55 | 25.60 | 25.55 | 25.60 | 1,980 | +0.05(+0.19%) |
Feb 07, 2020 | 25.51 | 25.55 | 25.51 | 25.55 | 727 | -0.23(-0.89%) |
Feb 06, 2020 | 25.81 | 25.81 | 25.75 | 25.78 | 2,041 | +0.32(+1.27%) |
Feb 05, 2020 | 25.45 | 25.48 | 25.45 | 25.45 | 762 | +0.11(+0.45%) |
Feb 04, 2020 | 25.06 | 25.34 | 25.06 | 25.34 | 643 | +0.41(+1.66%) |
Feb 03, 2020 | 25.11 | 25.11 | 24.93 | 24.93 | 632 | +0.09(+0.37%) |
Jan 31, 2020 | 24.84 | 24.84 | 24.83 | 24.83 | 519 | -0.33(-1.31%) |
Jan 30, 2020 | 24.86 | 25.16 | 24.81 | 25.16 | 1,697 | +0.03(+0.11%) |
Jan 29, 2020 | 25.27 | 25.27 | 25.14 | 25.14 | 2,182 | -0.32(-1.26%) |
Jan 28, 2020 | 25.38 | 25.46 | 25.34 | 25.46 | 688 | +0.27(+1.07%) |
Jan 27, 2020 | 25.07 | 25.19 | 25.07 | 25.19 | 615 | -0.32(-1.24%) |
Jan 24, 2020 | 25.78 | 25.78 | 25.39 | 25.51 | 12,476 | -0.34(-1.33%) |
Jan 23, 2020 | 25.82 | 25.88 | 25.80 | 25.85 | 83,392 | -0.21(-0.79%) |
Jan 22, 2020 | 26.20 | 26.21 | 26.06 | 26.06 | 13,236 | -0.06(-0.22%) |
Jan 21, 2020 | 26.06 | 26.11 | 26.06 | 26.11 | 1,259 | -0.04(-0.16%) |
Jan 17, 2020 | 26.05 | 26.15 | 26.05 | 26.15 | 1,143 | +0.20(+0.76%) |
Jan 16, 2020 | 25.85 | 25.96 | 25.82 | 25.96 | 1,434 | +0.24(+0.94%) |
Jan 15, 2020 | 25.76 | 25.77 | 25.67 | 25.72 | 12,405 | +0.11(+0.43%) |
Jan 14, 2020 | 25.54 | 25.64 | 25.52 | 25.61 | 24,835 | +0.06(+0.23%) |
Jan 13, 2020 | 25.31 | 25.57 | 25.31 | 25.55 | 4,067 | +0.21(+0.84%) |
Jan 10, 2020 | 25.44 | 25.49 | 25.34 | 25.34 | 68,100 | -0.21(-0.82%) |
Jan 09, 2020 | 25.72 | 25.72 | 25.47 | 25.55 | 7,600 | +0.03(+0.11%) |
Jan 08, 2020 | 25.41 | 25.60 | 25.41 | 25.52 | 2,787 | +0.18(+0.71%) |
Jan 07, 2020 | 25.35 | 25.37 | 25.31 | 25.34 | 8,935 | +0.06(+0.24%) |
Jan 06, 2020 | 25.20 | 25.28 | 25.15 | 25.28 | 112,625 | +0.14(+0.56%) |
Jan 03, 2020 | 25.10 | 25.15 | 25.10 | 25.14 | 10,397 | -0.13(-0.50%) |
Jan 02, 2020 | 25.31 | 25.31 | 25.15 | 25.26 | 279,681 | +0.02(+0.09%) |
Dec 31, 2019 | 25.11 | 25.24 | 25.10 | 25.24 | 7,693 | +0.11(+0.43%) |
Dec 30, 2019 | 25.22 | 25.22 | 25.13 | 25.13 | 2,827 | -0.22(-0.86%) |
Dec 27, 2019 | 25.42 | 25.42 | 25.35 | 25.35 | 3,638 | -0.01(-0.04%) |
Dec 26, 2019 | 25.31 | 25.36 | 25.30 | 25.36 | 13,966 | +0.14(+0.56%) |
Dec 24, 2019 | 25.36 | 25.36 | 25.20 | 25.22 | 2,911 | +0.01(+0.06%) |
Dec 23, 2019 | 25.46 | 25.46 | 25.20 | 25.20 | 2,414 | -0.08(-0.31%) |
Dec 20, 2019 | 25.20 | 25.35 | 25.20 | 25.28 | 5,446 | +0.17(+0.68%) |
Dec 19, 2019 | 25.02 | 25.11 | 25.02 | 25.11 | 1,673 | +0.17(+0.67%) |
Dec 18, 2019 | 24.96 | 24.96 | 24.91 | 24.94 | 11,836 | +0.16(+0.65%) |
Dec 17, 2019 | 24.78 | 24.83 | 24.74 | 24.78 | 47,124 | -0.03(-0.12%) |
Dec 16, 2019 | 24.83 | 24.88 | 24.81 | 24.81 | 5,053 | +0.16(+0.65%) |
Dec 13, 2019 | 24.74 | 24.75 | 24.56 | 24.65 | 7,018 | -0.07(-0.28%) |
Dec 12, 2019 | 24.58 | 24.72 | 24.48 | 24.72 | 6,507 | +0.22(+0.91%) |
Dec 11, 2019 | 24.49 | 24.51 | 24.41 | 24.49 | 5,702 | +0.14(+0.56%) |
Dec 10, 2019 | 24.32 | 24.47 | 24.32 | 24.36 | 5,164 | -0.09(-0.38%) |
Dec 09, 2019 | 24.54 | 24.62 | 24.45 | 24.45 | 38,607 | -0.14(-0.56%) |
Dec 06, 2019 | 24.64 | 24.66 | 24.55 | 24.59 | 2,723 | +0.09(+0.39%) |
Dec 05, 2019 | 24.43 | 24.51 | 24.41 | 24.49 | 4,950 | +0.08(+0.34%) |
Dec 04, 2019 | 24.51 | 24.51 | 24.41 | 24.41 | 4,025 | +0.10(+0.43%) |
Dec 03, 2019 | 24.12 | 24.31 | 24.11 | 24.31 | 2,253 | -0.12(-0.47%) |