Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.75 | 30.75 | 30.51 | 30.51 | 10,992 | -0.33(-1.07%) |
Nov 27, 2020 | 30.85 | 30.85 | 30.84 | 30.84 | 213 | +0.17(+0.54%) |
Nov 25, 2020 | 30.61 | 30.68 | 30.61 | 30.68 | 106 | +0.04(+0.14%) |
Nov 24, 2020 | 30.55 | 30.63 | 30.55 | 30.63 | 1,070 | +0.37(+1.24%) |
Nov 23, 2020 | 30.28 | 30.30 | 30.20 | 30.26 | 1,703 | +0.05(+0.16%) |
Nov 20, 2020 | 30.15 | 30.21 | 30.15 | 30.21 | 320 | +0.04(+0.13%) |
Nov 19, 2020 | 30.05 | 30.17 | 30.04 | 30.17 | 323 | +0.12(+0.40%) |
Nov 18, 2020 | 30.19 | 30.25 | 30.05 | 30.05 | 1,430 | -0.10(-0.34%) |
Nov 17, 2020 | 30.04 | 30.15 | 30.04 | 30.15 | 762 | +0.03(+0.11%) |
Nov 16, 2020 | 30.14 | 30.14 | 30.12 | 30.12 | 314 | +0.27(+0.92%) |
Nov 13, 2020 | 29.77 | 29.86 | 29.77 | 29.85 | 2,989 | +0.40(+1.37%) |
Nov 12, 2020 | 29.69 | 29.69 | 29.45 | 29.45 | 213 | -0.45(-1.51%) |
Nov 11, 2020 | 29.85 | 29.90 | 29.85 | 29.90 | 375 | +0.22(+0.74%) |
Nov 10, 2020 | 29.59 | 29.68 | 29.59 | 29.68 | 227 | +0.53(+1.83%) |
Nov 09, 2020 | 29.52 | 29.52 | 29.14 | 29.14 | 370 | +1.21(+4.32%) |
Nov 06, 2020 | 27.89 | 27.94 | 27.89 | 27.94 | 320 | -0.00(-0.01%) |
Nov 05, 2020 | 27.94 | 28.06 | 27.94 | 27.94 | 966 | +0.52(+1.88%) |
Nov 04, 2020 | 27.48 | 27.48 | 27.42 | 27.42 | 218 | +0.24(+0.88%) |
Nov 03, 2020 | 26.99 | 27.22 | 26.99 | 27.19 | 407 | +0.76(+2.87%) |
Nov 02, 2020 | 26.46 | 26.46 | 26.43 | 26.43 | 382 | +0.48(+1.83%) |
Oct 30, 2020 | 25.89 | 26.01 | 25.89 | 25.95 | 640 | -0.08(-0.32%) |
Oct 29, 2020 | 25.90 | 26.10 | 25.90 | 26.04 | 2,745 | +0.25(+0.98%) |
Oct 28, 2020 | 26.04 | 26.04 | 25.78 | 25.78 | 1,566 | -0.93(-3.47%) |
Oct 27, 2020 | 26.90 | 26.90 | 26.71 | 26.71 | 733 | -0.49(-1.82%) |
Oct 26, 2020 | 27.31 | 27.31 | 27.20 | 27.20 | 287 | -0.67(-2.41%) |
Oct 23, 2020 | 27.81 | 27.88 | 27.81 | 27.88 | 320 | +0.19(+0.70%) |
Oct 22, 2020 | 27.49 | 27.68 | 27.49 | 27.68 | 405 | +0.06(+0.20%) |
Oct 21, 2020 | 27.75 | 27.82 | 27.63 | 27.63 | 632 | -0.43(-1.53%) |
Oct 20, 2020 | 28.17 | 28.17 | 28.06 | 28.06 | 486 | +0.17(+0.60%) |
Oct 19, 2020 | 28.15 | 28.15 | 27.89 | 27.89 | 214 | -0.29(-1.02%) |
Oct 16, 2020 | 28.22 | 28.22 | 28.18 | 28.18 | 213 | +0.26(+0.93%) |
Oct 15, 2020 | 27.77 | 27.95 | 27.77 | 27.92 | 4,543 | -0.38(-1.36%) |
Oct 14, 2020 | 28.41 | 28.41 | 28.30 | 28.30 | 750 | -0.06(-0.22%) |
Oct 13, 2020 | 28.32 | 28.36 | 28.32 | 28.36 | 316 | -0.25(-0.88%) |
Oct 12, 2020 | 28.55 | 28.61 | 28.55 | 28.61 | 230 | +0.22(+0.78%) |
Oct 09, 2020 | 28.33 | 28.39 | 28.33 | 28.39 | 213 | +0.08(+0.28%) |
Oct 08, 2020 | 28.28 | 28.31 | 28.28 | 28.31 | 542 | +0.23(+0.81%) |
Oct 07, 2020 | 27.95 | 28.09 | 27.95 | 28.09 | 254 | +0.30(+1.08%) |
Oct 06, 2020 | 28.10 | 28.10 | 27.79 | 27.79 | 670 | -0.22(-0.80%) |
Oct 05, 2020 | 27.85 | 28.01 | 27.85 | 28.01 | 6,781 | +0.36(+1.31%) |
Oct 02, 2020 | 27.50 | 27.65 | 27.50 | 27.65 | 320 | +0.03(+0.10%) |
Oct 01, 2020 | 27.51 | 27.63 | 27.51 | 27.62 | 1,403 | +0.15(+0.56%) |
Sep 30, 2020 | 27.70 | 27.70 | 27.47 | 27.47 | 19,232 | -0.08(-0.31%) |
Sep 29, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 2,508 | -0.12(-0.44%) |
Sep 28, 2020 | 27.61 | 27.67 | 27.61 | 27.67 | 3,289 | +0.44(+1.63%) |
Sep 25, 2020 | 27.23 | 27.23 | 27.23 | 27.23 | 106 | +0.02(+0.07%) |
Sep 24, 2020 | 27.19 | 27.21 | 27.19 | 27.21 | 297 | +0.10(+0.38%) |
Sep 23, 2020 | 27.52 | 27.52 | 27.11 | 27.11 | 748 | -0.30(-1.08%) |
Sep 22, 2020 | 27.36 | 27.40 | 27.19 | 27.40 | 18,174 | +0.04(+0.16%) |
Sep 21, 2020 | 27.19 | 27.36 | 27.19 | 27.36 | 1,763 | -0.77(-2.73%) |
Sep 18, 2020 | 28.13 | 28.13 | 28.13 | 28.13 | 106 | -0.27(-0.95%) |
Sep 17, 2020 | 28.40 | 28.43 | 28.40 | 28.40 | 1,257 | +0.01(+0.04%) |
Sep 16, 2020 | 28.48 | 28.49 | 28.39 | 28.39 | 7,850 | -0.02(-0.07%) |
Sep 15, 2020 | 28.42 | 28.46 | 28.37 | 28.40 | 3,201 | +0.13(+0.46%) |
Sep 14, 2020 | 28.29 | 28.29 | 28.27 | 28.27 | 213 | +0.09(+0.30%) |
Sep 11, 2020 | 28.14 | 28.36 | 28.11 | 28.19 | 24,879 | +0.17(+0.60%) |
Sep 10, 2020 | 28.29 | 28.29 | 28.02 | 28.02 | 4,971 | -0.31(-1.09%) |
Sep 09, 2020 | 28.22 | 28.46 | 28.22 | 28.33 | 6,887 | +0.58(+2.08%) |
Sep 08, 2020 | 27.85 | 27.86 | 27.75 | 27.75 | 537 | -0.28(-0.99%) |
Sep 04, 2020 | 27.68 | 28.03 | 27.68 | 28.03 | 854 | +0.09(+0.32%) |
Sep 03, 2020 | 27.94 | 27.99 | 27.94 | 27.94 | 307 | -0.67(-2.34%) |
Sep 02, 2020 | 28.61 | 28.61 | 28.61 | 28.61 | 22 | +0.63(+2.25%) |
Sep 01, 2020 | 28.03 | 28.03 | 27.90 | 27.98 | 1,166 | -0.03(-0.11%) |
Aug 31, 2020 | 28.14 | 28.14 | 28.01 | 28.01 | 1,120 | -0.31(-1.11%) |
Aug 28, 2020 | 28.22 | 28.33 | 28.22 | 28.33 | 533 | +0.05(+0.18%) |
Aug 27, 2020 | 28.39 | 28.39 | 28.28 | 28.28 | 245 | -0.34(-1.19%) |
Aug 26, 2020 | 28.46 | 28.62 | 28.46 | 28.62 | 2,510 | +0.26(+0.93%) |
Aug 25, 2020 | 28.26 | 28.35 | 28.26 | 28.35 | 581 | +0.04(+0.14%) |
Aug 24, 2020 | 28.26 | 28.31 | 28.26 | 28.31 | 3,285 | +0.49(+1.77%) |
Aug 21, 2020 | 27.58 | 27.82 | 27.58 | 27.82 | 640 | -0.07(-0.26%) |
Aug 20, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | -0.14(-0.52%) |
Aug 19, 2020 | 28.14 | 28.14 | 28.04 | 28.04 | 620 | +0.06(+0.21%) |
Aug 18, 2020 | 27.98 | 27.98 | 27.98 | 27.98 | 7 | -0.13(-0.47%) |
Aug 17, 2020 | 28.08 | 28.13 | 28.08 | 28.11 | 4,759 | +0.11(+0.38%) |
Aug 14, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 213 | -0.33(-1.18%) |
Aug 13, 2020 | 28.34 | 28.34 | 28.34 | 28.34 | 22 | -0.20(-0.72%) |
Aug 12, 2020 | 28.58 | 28.58 | 28.54 | 28.54 | 327 | +0.54(+1.92%) |
Aug 11, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 404 | +0.17(+0.60%) |
Aug 10, 2020 | 27.72 | 27.84 | 27.72 | 27.84 | 320 | +0.14(+0.52%) |
Aug 07, 2020 | 27.62 | 27.69 | 27.61 | 27.69 | 2,349 | +0.02(+0.09%) |
Aug 06, 2020 | 27.53 | 27.67 | 27.53 | 27.67 | 285 | +0.02(+0.06%) |
Aug 05, 2020 | 27.67 | 27.67 | 27.65 | 27.65 | 184 | +0.07(+0.24%) |
Aug 04, 2020 | 27.52 | 27.59 | 27.52 | 27.59 | 542 | +0.05(+0.17%) |
Aug 03, 2020 | 27.51 | 27.54 | 27.51 | 27.54 | 848 | +0.61(+2.28%) |
Jul 31, 2020 | 27.06 | 27.06 | 26.77 | 26.93 | 2,028 | -0.53(-1.92%) |
Jul 30, 2020 | 27.45 | 27.45 | 27.45 | 27.45 | 95 | -0.62(-2.19%) |
Jul 29, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 588 | +0.20(+0.73%) |
Jul 28, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 22 | -0.15(-0.53%) |
Jul 27, 2020 | 27.90 | 28.01 | 27.90 | 28.01 | 4,257 | +0.06(+0.22%) |
Jul 24, 2020 | 27.99 | 27.99 | 27.95 | 27.95 | 3,844 | -0.37(-1.29%) |
Jul 23, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 43 | -0.31(-1.08%) |
Jul 22, 2020 | 28.54 | 28.62 | 28.54 | 28.62 | 438 | +0.10(+0.34%) |
Jul 21, 2020 | 28.81 | 28.81 | 28.48 | 28.53 | 15,337 | -0.11(-0.39%) |
Jul 20, 2020 | 28.54 | 28.64 | 28.54 | 28.64 | 295 | +0.22(+0.76%) |
Jul 17, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 106 | +0.00(+0.01%) |
Jul 16, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 35 | +0.00(+0.00%) |
Jul 15, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 232 | +0.26(+0.91%) |
Jul 14, 2020 | 27.94 | 28.16 | 27.94 | 28.16 | 632 | +0.42(+1.50%) |
Jul 13, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 402 | -0.27(-0.95%) |
Jul 10, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 106 | +0.28(+1.03%) |
Jul 09, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 39 | -0.30(-1.07%) |
Jul 08, 2020 | 28.00 | 28.03 | 28.00 | 28.03 | 280 | +0.17(+0.61%) |
Jul 07, 2020 | 28.00 | 28.00 | 27.86 | 27.86 | 358 | -0.38(-1.34%) |
Jul 06, 2020 | 28.24 | 28.24 | 28.24 | 28.24 | 113 | +0.44(+1.58%) |
Jul 02, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 106 | +0.43(+1.58%) |
Jul 01, 2020 | 27.36 | 27.40 | 27.36 | 27.36 | 664 | +0.03(+0.10%) |
Jun 30, 2020 | 27.14 | 27.35 | 27.14 | 27.34 | 7,335 | +0.00(+0.00%) |
Jun 29, 2020 | 27.34 | 27.34 | 27.34 | 27.34 | 158 | +0.38(+1.41%) |
Jun 26, 2020 | 27.01 | 27.04 | 26.96 | 26.96 | 5,125 | -0.51(-1.87%) |
Jun 25, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 58 | +0.56(+2.07%) |
Jun 24, 2020 | 26.92 | 27.03 | 26.90 | 26.91 | 12,125 | -0.69(-2.50%) |
Jun 23, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 72 | +0.12(+0.45%) |
Jun 22, 2020 | 27.28 | 27.51 | 27.28 | 27.48 | 2,241 | +0.23(+0.86%) |
Jun 19, 2020 | 27.63 | 27.63 | 27.22 | 27.25 | 2,155 | -0.13(-0.46%) |
Jun 18, 2020 | 27.37 | 27.39 | 27.33 | 27.37 | 2,243 | -0.08(-0.29%) |
Jun 17, 2020 | 27.59 | 27.64 | 27.45 | 27.45 | 4,297 | +0.13(+0.47%) |
Jun 16, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.39(+1.45%) |
Jun 15, 2020 | 26.93 | 26.93 | 26.93 | 26.93 | 11 | +0.13(+0.47%) |
Jun 12, 2020 | 26.82 | 26.82 | 26.81 | 26.81 | 107 | +0.66(+2.51%) |
Jun 11, 2020 | 26.36 | 26.38 | 26.15 | 26.15 | 2,165 | -1.44(-5.21%) |
Jun 10, 2020 | 27.77 | 27.89 | 27.59 | 27.59 | 14,343 | -0.41(-1.47%) |
Jun 09, 2020 | 27.93 | 28.03 | 27.93 | 28.00 | 731 | -0.61(-2.13%) |
Jun 08, 2020 | 28.43 | 28.61 | 28.42 | 28.61 | 2,307 | +0.31(+1.11%) |
Jun 05, 2020 | 28.44 | 28.44 | 28.29 | 28.29 | 1,293 | +0.66(+2.38%) |
Jun 04, 2020 | 27.63 | 27.64 | 27.57 | 27.64 | 670 | -0.16(-0.58%) |
Jun 03, 2020 | 27.69 | 27.85 | 27.64 | 27.80 | 7,449 | +0.80(+2.98%) |
Jun 02, 2020 | 26.87 | 27.00 | 26.87 | 27.00 | 8,999 | +0.37(+1.39%) |
Jun 01, 2020 | 26.37 | 26.64 | 26.37 | 26.62 | 4,882 | +0.45(+1.70%) |
May 29, 2020 | 26.15 | 26.18 | 26.15 | 26.18 | 3,665 | -0.02(-0.09%) |
May 28, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 12 | +0.05(+0.20%) |
May 27, 2020 | 26.15 | 26.15 | 26.15 | 26.15 | 54 | +0.57(+2.21%) |
May 26, 2020 | 25.62 | 25.66 | 25.59 | 25.59 | 3,923 | +0.62(+2.48%) |
May 22, 2020 | 24.94 | 24.97 | 24.93 | 24.97 | 3,557 | +0.16(+0.64%) |
May 21, 2020 | 24.80 | 24.81 | 24.80 | 24.81 | 372 | -0.18(-0.74%) |
May 20, 2020 | 24.90 | 24.99 | 24.90 | 24.99 | 14,471 | +0.51(+2.09%) |
May 19, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 117 | -0.40(-1.61%) |
May 18, 2020 | 24.95 | 24.95 | 24.88 | 24.88 | 3,169 | +0.97(+4.07%) |
May 15, 2020 | 23.91 | 23.91 | 23.91 | 23.91 | 107 | +0.05(+0.20%) |
May 14, 2020 | 23.46 | 23.86 | 23.46 | 23.86 | 5,818 | -0.21(-0.89%) |
May 13, 2020 | 24.37 | 24.37 | 24.07 | 24.07 | 439 | -0.29(-1.19%) |
May 12, 2020 | 24.35 | 24.36 | 24.35 | 24.36 | 6,582 | -0.44(-1.76%) |
May 11, 2020 | 24.65 | 24.80 | 24.65 | 24.80 | 831 | -0.12(-0.47%) |
May 08, 2020 | 24.87 | 24.92 | 24.82 | 24.92 | 11,642 | +0.42(+1.72%) |
May 07, 2020 | 24.56 | 24.56 | 24.50 | 24.50 | 244 | +0.39(+1.62%) |
May 06, 2020 | 24.28 | 24.28 | 24.10 | 24.10 | 267 | -0.07(-0.29%) |
May 05, 2020 | 24.31 | 24.42 | 24.17 | 24.18 | 9,679 | +0.05(+0.20%) |
May 04, 2020 | 23.97 | 24.13 | 23.95 | 24.13 | 1,332 | -0.00(-0.00%) |
May 01, 2020 | 24.36 | 24.40 | 24.13 | 24.13 | 10,671 | -0.56(-2.28%) |
Apr 30, 2020 | 24.97 | 24.97 | 24.56 | 24.69 | 4,488 | -0.56(-2.22%) |
Apr 29, 2020 | 25.07 | 25.26 | 25.07 | 25.25 | 19,726 | +0.85(+3.50%) |
Apr 28, 2020 | 24.62 | 24.62 | 24.40 | 24.40 | 5,905 | +0.02(+0.09%) |
Apr 27, 2020 | 24.11 | 24.42 | 24.11 | 24.37 | 4,248 | +0.36(+1.49%) |
Apr 24, 2020 | 23.79 | 24.02 | 23.79 | 24.02 | 4,958 | +0.31(+1.30%) |
Apr 23, 2020 | 24.01 | 24.01 | 23.66 | 23.71 | 1,938 | -0.14(-0.59%) |
Apr 22, 2020 | 23.75 | 23.85 | 23.75 | 23.85 | 880 | +0.42(+1.78%) |
Apr 21, 2020 | 23.65 | 23.65 | 23.35 | 23.43 | 4,868 | -0.50(-2.09%) |
Apr 20, 2020 | 23.96 | 24.13 | 23.93 | 23.93 | 6,287 | -0.36(-1.46%) |
Apr 17, 2020 | 24.22 | 24.29 | 24.00 | 24.29 | 7,222 | +0.80(+3.40%) |
Apr 16, 2020 | 23.69 | 23.69 | 23.39 | 23.49 | 4,505 | +0.07(+0.29%) |
Apr 15, 2020 | 23.66 | 23.66 | 23.41 | 23.42 | 3,044 | -0.92(-3.77%) |
Apr 14, 2020 | 24.43 | 24.43 | 24.29 | 24.34 | 18,601 | +0.32(+1.32%) |
Apr 13, 2020 | 24.31 | 24.31 | 23.95 | 24.03 | 19,222 | -0.38(-1.57%) |
Apr 09, 2020 | 24.19 | 24.41 | 24.19 | 24.41 | 970 | +0.55(+2.30%) |
Apr 08, 2020 | 23.54 | 23.86 | 23.54 | 23.86 | 685 | +0.38(+1.63%) |
Apr 07, 2020 | 24.10 | 24.10 | 23.48 | 23.48 | 7,624 | -0.12(-0.50%) |
Apr 06, 2020 | 23.15 | 23.59 | 23.15 | 23.59 | 13,545 | +1.38(+6.19%) |
Apr 03, 2020 | 22.40 | 22.40 | 22.06 | 22.22 | 1,616 | -0.33(-1.45%) |
Apr 02, 2020 | 22.16 | 22.54 | 22.16 | 22.54 | 2,397 | +0.68(+3.11%) |
Apr 01, 2020 | 22.38 | 22.39 | 21.87 | 21.87 | 611 | -0.95(-4.16%) |
Mar 31, 2020 | 22.95 | 23.02 | 22.69 | 22.81 | 30,381 | -0.14(-0.61%) |
Mar 30, 2020 | 22.54 | 22.95 | 22.54 | 22.95 | 5,026 | +0.51(+2.29%) |
Mar 27, 2020 | 22.61 | 22.82 | 22.38 | 22.44 | 3,557 | -1.18(-4.98%) |
Mar 26, 2020 | 23.29 | 23.62 | 23.29 | 23.62 | 1,389 | +0.58(+2.52%) |
Mar 25, 2020 | 22.53 | 23.04 | 22.48 | 23.04 | 1,735 | +0.55(+2.44%) |
Mar 24, 2020 | 22.08 | 22.55 | 22.08 | 22.49 | 28,906 | +1.60(+7.69%) |
Mar 23, 2020 | 20.95 | 21.07 | 20.87 | 20.88 | 3,573 | +0.01(+0.06%) |
Mar 20, 2020 | 21.36 | 21.36 | 20.87 | 20.87 | 538 | +0.23(+1.11%) |
Mar 19, 2020 | 20.03 | 20.79 | 20.03 | 20.64 | 3,836 | +0.79(+4.01%) |
Mar 18, 2020 | 19.94 | 20.29 | 19.47 | 19.85 | 8,055 | -1.05(-5.00%) |
Mar 17, 2020 | 20.20 | 20.97 | 20.07 | 20.89 | 38,902 | +1.19(+6.04%) |
Mar 16, 2020 | 19.43 | 20.26 | 19.43 | 19.70 | 7,578 | -3.14(-13.74%) |
Mar 13, 2020 | 22.51 | 22.84 | 21.34 | 22.84 | 37,728 | +1.65(+7.79%) |
Mar 12, 2020 | 22.24 | 22.24 | 21.19 | 21.19 | 6,971 | -2.87(-11.92%) |
Mar 11, 2020 | 24.69 | 24.71 | 23.87 | 24.05 | 12,562 | -1.45(-5.69%) |
Mar 10, 2020 | 25.46 | 25.51 | 24.49 | 25.51 | 25,882 | +1.08(+4.44%) |
Mar 09, 2020 | 25.16 | 25.45 | 24.42 | 24.42 | 27,697 | -2.79(-10.26%) |
Mar 06, 2020 | 27.11 | 27.21 | 26.97 | 27.21 | 2,910 | -0.63(-2.26%) |
Mar 05, 2020 | 28.23 | 28.23 | 27.84 | 27.84 | 2,208 | -1.29(-4.42%) |
Mar 04, 2020 | 28.75 | 29.13 | 28.62 | 29.13 | 8,107 | +1.04(+3.69%) |
Mar 03, 2020 | 28.61 | 28.65 | 28.09 | 28.09 | 16,311 | -0.42(-1.48%) |
Mar 02, 2020 | 27.90 | 28.52 | 27.86 | 28.52 | 4,918 | +0.38(+1.33%) |
Feb 28, 2020 | 27.85 | 28.14 | 27.80 | 28.14 | 3,449 | -0.42(-1.49%) |
Feb 27, 2020 | 28.92 | 29.16 | 28.57 | 28.57 | 18,355 | -1.08(-3.64%) |
Feb 26, 2020 | 29.96 | 29.96 | 29.64 | 29.64 | 1,191 | +0.04(+0.14%) |
Feb 25, 2020 | 30.33 | 30.33 | 29.60 | 29.60 | 12,406 | -0.77(-2.52%) |
Feb 24, 2020 | 30.51 | 30.51 | 30.37 | 30.37 | 371 | -1.32(-4.17%) |
Feb 21, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 215 | -0.36(-1.13%) |
Feb 20, 2020 | 32.10 | 32.10 | 32.05 | 32.05 | 484 | -0.12(-0.37%) |
Feb 19, 2020 | 32.14 | 32.17 | 32.14 | 32.17 | 723 | +0.13(+0.40%) |
Feb 18, 2020 | 31.99 | 32.04 | 31.96 | 32.04 | 4,234 | +0.03(+0.10%) |
Feb 14, 2020 | 31.98 | 32.01 | 31.95 | 32.01 | 10,456 | -0.03(-0.10%) |
Feb 13, 2020 | 31.99 | 32.06 | 31.99 | 32.04 | 6,549 | -0.09(-0.28%) |
Feb 12, 2020 | 32.02 | 32.13 | 32.02 | 32.13 | 636 | +0.31(+0.98%) |
Feb 11, 2020 | 31.81 | 31.82 | 31.81 | 31.82 | 825 | +0.21(+0.67%) |
Feb 10, 2020 | 31.61 | 31.61 | 31.61 | 31.61 | 913 | +0.15(+0.47%) |
Feb 07, 2020 | 31.50 | 31.50 | 31.46 | 31.46 | 215 | -0.22(-0.69%) |
Feb 06, 2020 | 31.64 | 31.68 | 31.64 | 31.67 | 564 | +0.19(+0.60%) |
Feb 05, 2020 | 31.43 | 31.48 | 31.40 | 31.48 | 1,556 | +0.55(+1.77%) |
Feb 04, 2020 | 30.98 | 31.06 | 30.94 | 30.94 | 4,008 | +0.47(+1.54%) |
Feb 03, 2020 | 30.48 | 30.52 | 30.47 | 30.47 | 4,750 | +0.22(+0.72%) |
Jan 31, 2020 | 30.59 | 30.59 | 30.24 | 30.25 | 2,155 | -0.71(-2.31%) |
Jan 30, 2020 | 30.70 | 30.97 | 30.70 | 30.97 | 13,015 | -0.07(-0.22%) |
Jan 29, 2020 | 31.06 | 31.12 | 31.03 | 31.03 | 1,936 | +0.09(+0.28%) |
Jan 28, 2020 | 30.98 | 30.98 | 30.92 | 30.95 | 938 | +0.38(+1.25%) |
Jan 27, 2020 | 30.58 | 30.71 | 30.57 | 30.57 | 8,091 | -0.69(-2.20%) |
Jan 24, 2020 | 31.43 | 31.43 | 31.25 | 31.25 | 12,720 | +0.06(+0.21%) |
Jan 23, 2020 | 31.18 | 31.19 | 31.12 | 31.19 | 29,548 | -0.08(-0.26%) |
Jan 22, 2020 | 31.38 | 31.38 | 31.27 | 31.27 | 215 | +0.02(+0.05%) |
Jan 21, 2020 | 31.37 | 31.37 | 31.25 | 31.25 | 1,794 | -0.28(-0.90%) |
Jan 17, 2020 | 31.50 | 31.54 | 31.50 | 31.54 | 431 | +0.25(+0.79%) |
Jan 16, 2020 | 31.28 | 31.36 | 31.27 | 31.29 | 17,194 | +0.09(+0.29%) |
Jan 15, 2020 | 31.23 | 31.23 | 31.20 | 31.20 | 1,172 | -0.10(-0.33%) |
Jan 14, 2020 | 31.24 | 31.30 | 31.24 | 31.30 | 532 | -0.01(-0.02%) |
Jan 13, 2020 | 31.22 | 31.31 | 31.22 | 31.31 | 2,704 | +0.08(+0.26%) |
Jan 10, 2020 | 31.23 | 31.23 | 31.23 | 31.23 | 107 | -0.14(-0.46%) |
Jan 09, 2020 | 31.39 | 31.39 | 31.34 | 31.37 | 1,578 | +0.11(+0.34%) |
Jan 08, 2020 | 31.28 | 31.32 | 31.26 | 31.26 | 2,793 | +0.27(+0.87%) |
Jan 07, 2020 | 31.12 | 31.12 | 30.99 | 30.99 | 1,879 | -0.06(-0.20%) |
Jan 06, 2020 | 30.87 | 31.05 | 30.87 | 31.05 | 2,604 | +0.01(+0.05%) |
Jan 03, 2020 | 31.17 | 31.17 | 31.02 | 31.04 | 4,096 | -0.32(-1.01%) |
Jan 02, 2020 | 31.35 | 31.37 | 31.30 | 31.36 | 7,363 | +0.42(+1.36%) |
Dec 31, 2019 | 30.77 | 30.93 | 30.77 | 30.93 | 970 | +0.07(+0.24%) |
Dec 30, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 157 | -0.26(-0.85%) |
Dec 27, 2019 | 31.20 | 31.20 | 31.12 | 31.12 | 1,724 | -0.12(-0.38%) |
Dec 26, 2019 | 31.15 | 31.24 | 31.15 | 31.24 | 4,017 | +0.16(+0.50%) |
Dec 24, 2019 | 31.08 | 31.10 | 31.07 | 31.09 | 2,371 | -0.02(-0.08%) |
Dec 23, 2019 | 31.14 | 31.16 | 31.11 | 31.11 | 3,749 | +0.02(+0.08%) |
Dec 20, 2019 | 31.07 | 31.14 | 31.07 | 31.09 | 3,018 | +0.21(+0.67%) |
Dec 19, 2019 | 30.82 | 30.89 | 30.82 | 30.88 | 3,236 | +0.01(+0.03%) |
Dec 18, 2019 | 30.91 | 30.91 | 30.83 | 30.87 | 4,685 | -0.06(-0.19%) |
Dec 17, 2019 | 30.90 | 30.93 | 30.86 | 30.93 | 15,647 | -0.04(-0.12%) |
Dec 16, 2019 | 30.97 | 30.97 | 30.95 | 30.97 | 898 | +0.24(+0.77%) |
Dec 13, 2019 | 30.65 | 30.79 | 30.65 | 30.73 | 1,516 | +0.10(+0.31%) |
Dec 12, 2019 | 30.62 | 30.64 | 30.53 | 30.64 | 4,909 | +0.33(+1.10%) |
Dec 11, 2019 | 30.35 | 30.35 | 30.28 | 30.30 | 5,312 | +0.05(+0.15%) |
Dec 10, 2019 | 30.19 | 30.27 | 30.19 | 30.26 | 3,130 | +0.00(+0.00%) |
Dec 09, 2019 | 30.31 | 30.31 | 30.22 | 30.26 | 4,844 | -0.15(-0.49%) |
Dec 06, 2019 | 30.35 | 30.42 | 30.35 | 30.41 | 1,516 | +0.29(+0.98%) |
Dec 05, 2019 | 30.23 | 30.23 | 30.06 | 30.11 | 2,160 | -0.12(-0.39%) |
Dec 04, 2019 | 30.15 | 30.23 | 30.13 | 30.23 | 8,274 | +0.36(+1.20%) |
Dec 03, 2019 | 29.79 | 29.88 | 29.70 | 29.87 | 17,931 | -0.11(-0.38%) |