Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.78 | 30.78 | 30.34 | 30.36 | 190,152 | -0.56(-1.80%) |
Nov 27, 2020 | 30.87 | 30.92 | 30.81 | 30.92 | 23,858 | +0.36(+1.16%) |
Nov 25, 2020 | 30.40 | 30.65 | 30.34 | 30.56 | 37,429 | -0.18(-0.59%) |
Nov 24, 2020 | 30.49 | 30.75 | 30.46 | 30.75 | 84,298 | +0.41(+1.36%) |
Nov 23, 2020 | 30.46 | 30.46 | 30.27 | 30.34 | 39,382 | +0.10(+0.33%) |
Nov 20, 2020 | 30.10 | 30.26 | 30.06 | 30.24 | 36,991 | +0.25(+0.82%) |
Nov 19, 2020 | 29.71 | 29.99 | 29.71 | 29.99 | 115,557 | +0.09(+0.31%) |
Nov 18, 2020 | 30.01 | 30.17 | 29.87 | 29.90 | 61,193 | +0.00(+0.00%) |
Nov 17, 2020 | 29.80 | 29.98 | 29.77 | 29.90 | 32,193 | -0.17(-0.58%) |
Nov 16, 2020 | 29.94 | 30.11 | 29.88 | 30.07 | 40,286 | +0.42(+1.42%) |
Nov 13, 2020 | 29.36 | 29.66 | 29.33 | 29.65 | 160,441 | +0.54(+1.85%) |
Nov 12, 2020 | 29.42 | 29.48 | 29.07 | 29.11 | 99,465 | -0.47(-1.58%) |
Nov 11, 2020 | 29.55 | 29.66 | 29.48 | 29.58 | 33,728 | +0.08(+0.28%) |
Nov 10, 2020 | 29.42 | 29.69 | 29.39 | 29.50 | 190,301 | -0.05(-0.19%) |
Nov 09, 2020 | 30.00 | 30.00 | 29.55 | 29.55 | 51,691 | +0.88(+3.06%) |
Nov 06, 2020 | 28.72 | 28.80 | 28.67 | 28.67 | 32,613 | -0.05(-0.16%) |
Nov 05, 2020 | 28.45 | 28.72 | 28.45 | 28.72 | 54,699 | +0.79(+2.85%) |
Nov 04, 2020 | 27.79 | 28.14 | 27.79 | 27.92 | 25,758 | +0.13(+0.45%) |
Nov 03, 2020 | 27.59 | 27.87 | 27.59 | 27.80 | 37,194 | +0.62(+2.29%) |
Nov 02, 2020 | 27.08 | 27.17 | 26.99 | 27.17 | 52,644 | +0.24(+0.88%) |
Oct 30, 2020 | 26.96 | 27.05 | 26.80 | 26.94 | 88,428 | -0.17(-0.64%) |
Oct 29, 2020 | 26.88 | 27.18 | 26.88 | 27.11 | 26,546 | +0.16(+0.61%) |
Oct 28, 2020 | 27.17 | 27.17 | 26.90 | 26.95 | 57,313 | -0.68(-2.45%) |
Oct 27, 2020 | 27.65 | 27.68 | 27.51 | 27.62 | 49,533 | -0.09(-0.33%) |
Oct 26, 2020 | 27.93 | 27.93 | 27.58 | 27.71 | 45,131 | -0.62(-2.19%) |
Oct 23, 2020 | 28.28 | 28.33 | 28.17 | 28.33 | 44,871 | +0.04(+0.13%) |
Oct 22, 2020 | 28.22 | 28.30 | 28.02 | 28.30 | 47,321 | -0.01(-0.03%) |
Oct 21, 2020 | 28.31 | 28.50 | 28.28 | 28.31 | 52,545 | +0.15(+0.53%) |
Oct 20, 2020 | 28.15 | 28.31 | 28.12 | 28.16 | 75,144 | +0.12(+0.43%) |
Oct 19, 2020 | 28.23 | 28.29 | 28.00 | 28.04 | 22,853 | -0.13(-0.47%) |
Oct 16, 2020 | 28.14 | 28.23 | 28.07 | 28.17 | 67,306 | -0.05(-0.16%) |
Oct 15, 2020 | 28.00 | 28.22 | 27.95 | 28.22 | 39,691 | -0.29(-1.03%) |
Oct 14, 2020 | 28.52 | 28.62 | 28.43 | 28.51 | 53,257 | +0.05(+0.19%) |
Oct 13, 2020 | 28.61 | 28.61 | 28.39 | 28.45 | 34,273 | -0.37(-1.30%) |
Oct 12, 2020 | 28.71 | 28.87 | 28.61 | 28.83 | 32,225 | +0.10(+0.34%) |
Oct 09, 2020 | 28.61 | 28.74 | 28.57 | 28.73 | 89,304 | +0.22(+0.78%) |
Oct 08, 2020 | 28.38 | 28.51 | 28.38 | 28.51 | 35,646 | +0.17(+0.61%) |
Oct 07, 2020 | 28.20 | 28.35 | 28.18 | 28.33 | 47,910 | +0.31(+1.11%) |
Oct 06, 2020 | 28.23 | 28.34 | 27.98 | 28.02 | 48,070 | -0.17(-0.62%) |
Oct 05, 2020 | 28.10 | 28.25 | 28.07 | 28.20 | 25,820 | +0.48(+1.75%) |
Oct 02, 2020 | 27.43 | 27.78 | 27.43 | 27.71 | 28,235 | -0.16(-0.56%) |
Oct 01, 2020 | 27.87 | 27.93 | 27.75 | 27.87 | 54,025 | +0.13(+0.46%) |
Sep 30, 2020 | 27.66 | 27.90 | 27.62 | 27.74 | 82,298 | +0.03(+0.10%) |
Sep 29, 2020 | 27.69 | 27.75 | 27.58 | 27.71 | 28,042 | +0.06(+0.23%) |
Sep 28, 2020 | 27.68 | 27.69 | 27.59 | 27.65 | 52,576 | +0.47(+1.71%) |
Sep 25, 2020 | 26.87 | 27.20 | 26.87 | 27.18 | 54,939 | +0.19(+0.71%) |
Sep 24, 2020 | 26.92 | 27.16 | 26.82 | 26.99 | 82,252 | -0.16(-0.61%) |
Sep 23, 2020 | 27.53 | 27.55 | 27.14 | 27.16 | 42,705 | -0.37(-1.33%) |
Sep 22, 2020 | 27.49 | 27.55 | 27.33 | 27.52 | 82,515 | -0.12(-0.43%) |
Sep 21, 2020 | 27.64 | 27.64 | 27.27 | 27.64 | 75,141 | -0.66(-2.34%) |
Sep 18, 2020 | 28.33 | 28.50 | 28.23 | 28.30 | 29,002 | +0.01(+0.05%) |
Sep 17, 2020 | 28.05 | 28.31 | 28.05 | 28.29 | 38,540 | +0.15(+0.52%) |
Sep 16, 2020 | 28.23 | 28.43 | 28.14 | 28.14 | 30,904 | +0.01(+0.05%) |
Sep 15, 2020 | 28.11 | 28.15 | 28.03 | 28.13 | 50,789 | +0.23(+0.83%) |
Sep 14, 2020 | 27.76 | 27.92 | 27.76 | 27.90 | 32,377 | +0.36(+1.29%) |
Sep 11, 2020 | 27.59 | 27.61 | 27.38 | 27.54 | 82,847 | +0.27(+0.97%) |
Sep 10, 2020 | 27.64 | 27.67 | 27.21 | 27.27 | 158,724 | -0.30(-1.09%) |
Sep 09, 2020 | 27.42 | 27.59 | 27.39 | 27.58 | 59,390 | +0.35(+1.30%) |
Sep 08, 2020 | 27.12 | 27.40 | 27.01 | 27.22 | 51,956 | -0.12(-0.43%) |
Sep 04, 2020 | 27.36 | 27.52 | 26.97 | 27.34 | 51,656 | +0.05(+0.17%) |
Sep 03, 2020 | 27.73 | 27.73 | 27.13 | 27.29 | 49,595 | -0.59(-2.13%) |
Sep 02, 2020 | 27.79 | 27.95 | 27.68 | 27.89 | 40,704 | +0.23(+0.83%) |
Sep 01, 2020 | 27.59 | 27.74 | 27.59 | 27.66 | 40,716 | +0.05(+0.20%) |
Aug 31, 2020 | 27.59 | 27.73 | 27.54 | 27.60 | 47,638 | +0.10(+0.37%) |
Aug 28, 2020 | 27.47 | 27.59 | 27.37 | 27.50 | 34,145 | +0.22(+0.80%) |
Aug 27, 2020 | 27.52 | 27.52 | 27.23 | 27.28 | 34,592 | -0.29(-1.06%) |
Aug 26, 2020 | 27.38 | 27.59 | 27.38 | 27.58 | 58,996 | +0.23(+0.84%) |
Aug 25, 2020 | 27.38 | 27.38 | 27.21 | 27.35 | 31,671 | +0.08(+0.30%) |
Aug 24, 2020 | 27.30 | 27.31 | 27.16 | 27.27 | 25,267 | +0.33(+1.22%) |
Aug 21, 2020 | 26.90 | 26.95 | 26.85 | 26.94 | 49,795 | -0.16(-0.57%) |
Aug 20, 2020 | 26.86 | 27.11 | 26.80 | 27.09 | 70,294 | -0.10(-0.37%) |
Aug 19, 2020 | 27.38 | 27.44 | 27.14 | 27.19 | 176,570 | -0.16(-0.60%) |
Aug 18, 2020 | 27.37 | 27.41 | 27.22 | 27.36 | 49,806 | +0.00(+0.00%) |
Aug 17, 2020 | 27.22 | 27.40 | 27.22 | 27.36 | 43,729 | +0.18(+0.67%) |
Aug 14, 2020 | 27.06 | 27.19 | 27.05 | 27.17 | 36,662 | -0.09(-0.34%) |
Aug 13, 2020 | 27.27 | 27.39 | 27.19 | 27.27 | 149,296 | -0.06(-0.23%) |
Aug 12, 2020 | 27.17 | 27.38 | 27.17 | 27.33 | 75,255 | +0.46(+1.70%) |
Aug 11, 2020 | 27.17 | 27.24 | 26.83 | 26.87 | 150,885 | -0.04(-0.14%) |
Aug 10, 2020 | 26.91 | 26.93 | 26.80 | 26.91 | 41,478 | +0.09(+0.34%) |
Aug 07, 2020 | 26.64 | 26.83 | 26.55 | 26.82 | 46,512 | -0.16(-0.61%) |
Aug 06, 2020 | 26.81 | 26.98 | 26.78 | 26.98 | 39,077 | +0.16(+0.61%) |
Aug 05, 2020 | 26.83 | 27.00 | 26.80 | 26.82 | 41,215 | +0.23(+0.86%) |
Aug 04, 2020 | 26.32 | 26.59 | 26.32 | 26.59 | 36,897 | +0.26(+0.97%) |
Aug 03, 2020 | 26.08 | 26.39 | 26.07 | 26.33 | 34,660 | +0.42(+1.62%) |
Jul 31, 2020 | 26.04 | 26.08 | 25.74 | 25.91 | 67,306 | -0.39(-1.49%) |
Jul 30, 2020 | 26.02 | 26.32 | 25.94 | 26.31 | 31,207 | -0.25(-0.95%) |
Jul 29, 2020 | 26.41 | 26.61 | 26.38 | 26.56 | 48,680 | +0.18(+0.68%) |
Jul 28, 2020 | 26.44 | 26.53 | 26.38 | 26.38 | 37,425 | -0.16(-0.62%) |
Jul 27, 2020 | 26.43 | 26.64 | 26.43 | 26.54 | 38,888 | +0.37(+1.43%) |
Jul 24, 2020 | 26.09 | 26.20 | 26.05 | 26.17 | 58,988 | -0.04(-0.14%) |
Jul 23, 2020 | 26.27 | 26.43 | 26.14 | 26.21 | 79,480 | -0.21(-0.80%) |
Jul 22, 2020 | 26.28 | 26.43 | 26.28 | 26.42 | 63,012 | +0.09(+0.35%) |
Jul 21, 2020 | 26.27 | 26.43 | 26.27 | 26.32 | 101,737 | +0.27(+1.05%) |
Jul 20, 2020 | 25.97 | 26.08 | 25.89 | 26.05 | 51,611 | +0.18(+0.71%) |
Jul 17, 2020 | 25.74 | 25.87 | 25.69 | 25.87 | 37,100 | +0.14(+0.53%) |
Jul 16, 2020 | 25.72 | 25.81 | 25.61 | 25.73 | 41,634 | -0.11(-0.42%) |
Jul 15, 2020 | 25.95 | 26.01 | 25.77 | 25.84 | 88,657 | +0.26(+1.00%) |
Jul 14, 2020 | 25.26 | 25.62 | 25.26 | 25.58 | 54,993 | +0.33(+1.30%) |
Jul 13, 2020 | 25.61 | 25.77 | 25.24 | 25.26 | 69,694 | -0.20(-0.79%) |
Jul 10, 2020 | 25.40 | 25.50 | 25.29 | 25.46 | 175,763 | +0.19(+0.76%) |
Jul 09, 2020 | 25.50 | 25.50 | 25.14 | 25.26 | 85,294 | -0.28(-1.09%) |
Jul 08, 2020 | 25.45 | 25.56 | 25.33 | 25.54 | 56,895 | +0.19(+0.74%) |
Jul 07, 2020 | 25.46 | 25.61 | 25.36 | 25.36 | 97,158 | -0.28(-1.10%) |
Jul 06, 2020 | 25.55 | 25.64 | 25.52 | 25.64 | 63,353 | +0.52(+2.07%) |
Jul 02, 2020 | 25.17 | 25.30 | 25.12 | 25.12 | 36,006 | +0.06(+0.26%) |
Jul 01, 2020 | 24.91 | 25.07 | 24.90 | 25.05 | 49,935 | +0.06(+0.26%) |
Jun 30, 2020 | 24.81 | 25.04 | 24.79 | 24.99 | 104,854 | -0.02(-0.07%) |
Jun 29, 2020 | 24.93 | 25.04 | 24.82 | 25.01 | 199,006 | +0.14(+0.55%) |
Jun 26, 2020 | 25.01 | 25.01 | 24.73 | 24.87 | 63,585 | -0.36(-1.41%) |
Jun 25, 2020 | 24.96 | 25.23 | 24.86 | 25.23 | 65,692 | +0.25(+0.99%) |
Jun 24, 2020 | 25.25 | 25.29 | 24.85 | 24.98 | 67,906 | -0.52(-2.04%) |
Jun 23, 2020 | 25.59 | 25.71 | 25.50 | 25.50 | 88,807 | +0.08(+0.32%) |
Jun 22, 2020 | 25.19 | 25.46 | 25.14 | 25.42 | 86,215 | +0.33(+1.31%) |
Jun 19, 2020 | 25.37 | 25.45 | 25.02 | 25.09 | 94,029 | -0.16(-0.64%) |
Jun 18, 2020 | 25.14 | 25.32 | 25.14 | 25.25 | 46,528 | -0.10(-0.39%) |
Jun 17, 2020 | 25.43 | 25.49 | 25.22 | 25.35 | 60,374 | +0.14(+0.57%) |
Jun 16, 2020 | 25.49 | 25.52 | 25.08 | 25.21 | 139,401 | +0.36(+1.45%) |
Jun 15, 2020 | 24.29 | 24.95 | 24.29 | 24.85 | 83,306 | -0.10(-0.39%) |
Jun 12, 2020 | 25.13 | 25.14 | 24.62 | 24.94 | 55,487 | +0.39(+1.61%) |
Jun 11, 2020 | 25.22 | 25.35 | 24.46 | 24.55 | 89,239 | -1.46(-5.62%) |
Jun 10, 2020 | 26.02 | 26.19 | 25.83 | 26.01 | 89,912 | +0.05(+0.17%) |
Jun 09, 2020 | 25.89 | 26.06 | 25.81 | 25.97 | 275,933 | -0.34(-1.30%) |
Jun 08, 2020 | 26.08 | 26.33 | 25.94 | 26.31 | 82,463 | +0.41(+1.57%) |
Jun 05, 2020 | 25.87 | 26.05 | 25.84 | 25.90 | 66,451 | +0.44(+1.74%) |
Jun 04, 2020 | 25.48 | 25.63 | 25.35 | 25.46 | 49,961 | -0.17(-0.67%) |
Jun 03, 2020 | 25.50 | 25.69 | 25.42 | 25.63 | 352,784 | +0.33(+1.28%) |
Jun 02, 2020 | 25.21 | 25.40 | 25.13 | 25.31 | 236,618 | +0.29(+1.15%) |
Jun 01, 2020 | 24.64 | 25.07 | 24.64 | 25.02 | 260,297 | +0.50(+2.03%) |
May 29, 2020 | 24.52 | 24.60 | 24.31 | 24.52 | 73,540 | +0.03(+0.14%) |
May 28, 2020 | 24.66 | 24.73 | 24.47 | 24.49 | 49,439 | -0.01(-0.03%) |
May 27, 2020 | 24.42 | 24.51 | 24.21 | 24.50 | 337,352 | +0.27(+1.10%) |
May 26, 2020 | 24.25 | 24.36 | 24.19 | 24.23 | 122,364 | +0.73(+3.09%) |
May 22, 2020 | 23.36 | 23.50 | 23.32 | 23.50 | 124,043 | +0.03(+0.12%) |
May 21, 2020 | 23.58 | 23.63 | 23.40 | 23.48 | 110,217 | -0.23(-0.95%) |
May 20, 2020 | 23.59 | 23.73 | 23.56 | 23.70 | 62,433 | +0.56(+2.42%) |
May 19, 2020 | 23.25 | 23.43 | 23.14 | 23.14 | 87,150 | -0.30(-1.27%) |
May 18, 2020 | 23.11 | 23.48 | 23.11 | 23.44 | 112,298 | +0.81(+3.59%) |
May 15, 2020 | 22.49 | 22.69 | 22.48 | 22.63 | 94,472 | +0.08(+0.35%) |
May 14, 2020 | 22.26 | 22.63 | 22.10 | 22.55 | 145,000 | -0.18(-0.78%) |
May 13, 2020 | 23.05 | 23.07 | 22.66 | 22.73 | 140,137 | -0.18(-0.79%) |
May 12, 2020 | 23.22 | 23.30 | 22.89 | 22.91 | 431,942 | -0.39(-1.67%) |
May 11, 2020 | 23.13 | 23.38 | 23.13 | 23.30 | 55,437 | +0.16(+0.70%) |
May 08, 2020 | 23.00 | 23.19 | 23.00 | 23.13 | 82,178 | +0.37(+1.65%) |
May 07, 2020 | 22.63 | 22.85 | 22.63 | 22.76 | 153,525 | +0.47(+2.13%) |
May 06, 2020 | 22.52 | 22.59 | 22.24 | 22.28 | 74,666 | -0.15(-0.68%) |
May 05, 2020 | 22.47 | 22.64 | 22.38 | 22.44 | 450,709 | +0.12(+0.53%) |
May 04, 2020 | 22.10 | 22.39 | 22.09 | 22.32 | 132,750 | +0.01(+0.04%) |
May 01, 2020 | 22.31 | 22.45 | 22.14 | 22.31 | 254,399 | -0.46(-2.02%) |
Apr 30, 2020 | 23.01 | 23.07 | 22.62 | 22.77 | 546,957 | -0.42(-1.79%) |
Apr 29, 2020 | 23.09 | 23.27 | 23.03 | 23.19 | 100,795 | +0.61(+2.72%) |
Apr 28, 2020 | 22.86 | 22.87 | 22.53 | 22.57 | 190,157 | +0.23(+1.05%) |
Apr 27, 2020 | 22.22 | 22.41 | 22.18 | 22.34 | 115,667 | +0.26(+1.19%) |
Apr 24, 2020 | 21.95 | 22.08 | 21.78 | 22.08 | 133,346 | +0.25(+1.16%) |
Apr 23, 2020 | 21.92 | 22.19 | 21.77 | 21.82 | 146,860 | +0.19(+0.88%) |
Apr 22, 2020 | 21.62 | 21.73 | 21.50 | 21.63 | 88,826 | +0.38(+1.78%) |
Apr 21, 2020 | 21.34 | 21.52 | 21.18 | 21.25 | 194,712 | -0.34(-1.59%) |
Apr 20, 2020 | 21.67 | 21.98 | 21.60 | 21.60 | 175,357 | -0.23(-1.08%) |
Apr 17, 2020 | 21.88 | 21.99 | 21.62 | 21.83 | 280,869 | +0.42(+1.98%) |
Apr 16, 2020 | 21.43 | 21.51 | 21.20 | 21.41 | 254,570 | +0.22(+1.02%) |
Apr 15, 2020 | 21.25 | 21.33 | 20.92 | 21.19 | 434,285 | -0.70(-3.18%) |
Apr 14, 2020 | 21.86 | 22.14 | 21.77 | 21.89 | 167,557 | +0.37(+1.72%) |
Apr 13, 2020 | 21.59 | 21.66 | 21.38 | 21.52 | 545,897 | -0.16(-0.75%) |
Apr 09, 2020 | 21.44 | 21.82 | 21.44 | 21.68 | 758,215 | +0.60(+2.87%) |
Apr 08, 2020 | 20.83 | 21.23 | 20.82 | 21.07 | 269,035 | +0.27(+1.30%) |
Apr 07, 2020 | 21.30 | 21.54 | 20.72 | 20.80 | 294,802 | +0.39(+1.90%) |
Apr 06, 2020 | 20.12 | 20.55 | 20.07 | 20.41 | 386,558 | +1.03(+5.31%) |
Apr 03, 2020 | 19.59 | 19.59 | 19.18 | 19.39 | 332,813 | -0.54(-2.72%) |
Apr 02, 2020 | 19.65 | 19.96 | 19.56 | 19.93 | 384,669 | +0.33(+1.71%) |
Apr 01, 2020 | 19.72 | 20.03 | 19.54 | 19.59 | 206,209 | -0.97(-4.70%) |
Mar 31, 2020 | 20.32 | 20.80 | 20.18 | 20.56 | 506,581 | -0.06(-0.31%) |
Mar 30, 2020 | 20.25 | 20.62 | 20.16 | 20.62 | 1,025,420 | +0.42(+2.06%) |
Mar 27, 2020 | 20.13 | 20.60 | 19.85 | 20.21 | 391,180 | -0.42(-2.06%) |
Mar 26, 2020 | 19.94 | 20.68 | 19.86 | 20.63 | 648,692 | +1.06(+5.40%) |
Mar 25, 2020 | 19.15 | 19.91 | 18.92 | 19.58 | 381,160 | +0.56(+2.94%) |
Mar 24, 2020 | 18.83 | 19.20 | 18.69 | 19.02 | 761,642 | +1.42(+8.06%) |
Mar 23, 2020 | 17.71 | 17.92 | 17.37 | 17.60 | 793,765 | -0.14(-0.76%) |
Mar 20, 2020 | 18.25 | 18.55 | 17.67 | 17.73 | 870,741 | -0.01(-0.05%) |
Mar 19, 2020 | 17.44 | 18.09 | 17.25 | 17.74 | 958,738 | +0.06(+0.36%) |
Mar 18, 2020 | 17.75 | 18.31 | 17.15 | 17.68 | 619,401 | -1.27(-6.69%) |
Mar 17, 2020 | 18.49 | 19.15 | 18.27 | 18.95 | 462,562 | +0.87(+4.82%) |
Mar 16, 2020 | 18.09 | 18.80 | 17.54 | 18.08 | 661,462 | -2.20(-10.86%) |
Mar 13, 2020 | 20.30 | 20.33 | 19.30 | 20.28 | 996,667 | +0.92(+4.76%) |
Mar 12, 2020 | 20.09 | 20.21 | 19.20 | 19.36 | 758,059 | -2.68(-12.17%) |
Mar 11, 2020 | 22.62 | 22.62 | 21.88 | 22.04 | 577,407 | -1.17(-5.05%) |
Mar 10, 2020 | 23.26 | 23.40 | 22.55 | 23.21 | 717,507 | +0.81(+3.63%) |
Mar 09, 2020 | 22.64 | 23.04 | 22.34 | 22.40 | 365,373 | -1.87(-7.70%) |
Mar 06, 2020 | 24.16 | 24.41 | 24.04 | 24.27 | 176,097 | -0.32(-1.32%) |
Mar 05, 2020 | 24.82 | 24.87 | 24.51 | 24.60 | 223,242 | -0.73(-2.89%) |
Mar 04, 2020 | 25.11 | 25.38 | 24.93 | 25.33 | 136,039 | +0.41(+1.63%) |
Mar 03, 2020 | 25.25 | 25.36 | 24.58 | 24.92 | 124,980 | -0.20(-0.79%) |
Mar 02, 2020 | 24.67 | 25.12 | 24.54 | 25.12 | 323,144 | +0.57(+2.32%) |
Feb 28, 2020 | 24.17 | 24.61 | 24.01 | 24.55 | 431,161 | -0.20(-0.80%) |
Feb 27, 2020 | 25.16 | 25.44 | 24.75 | 24.75 | 260,144 | -0.93(-3.62%) |
Feb 26, 2020 | 25.81 | 26.09 | 25.64 | 25.68 | 158,501 | +0.01(+0.04%) |
Feb 25, 2020 | 26.18 | 26.18 | 25.57 | 25.67 | 333,425 | -0.30(-1.15%) |
Feb 24, 2020 | 26.08 | 26.18 | 25.89 | 25.97 | 562,524 | -1.14(-4.20%) |
Feb 21, 2020 | 27.16 | 27.17 | 27.00 | 27.11 | 88,602 | -0.22(-0.79%) |
Feb 20, 2020 | 27.33 | 27.43 | 27.11 | 27.32 | 41,773 | -0.18(-0.66%) |
Feb 19, 2020 | 27.49 | 27.59 | 27.46 | 27.50 | 63,585 | +0.01(+0.03%) |
Feb 18, 2020 | 27.54 | 27.57 | 27.43 | 27.49 | 58,439 | -0.33(-1.20%) |
Feb 14, 2020 | 27.86 | 27.88 | 27.76 | 27.83 | 66,673 | -0.08(-0.29%) |
Feb 13, 2020 | 27.93 | 27.99 | 27.82 | 27.91 | 72,197 | -0.12(-0.42%) |
Feb 12, 2020 | 27.99 | 28.10 | 27.97 | 28.03 | 79,764 | +0.11(+0.38%) |
Feb 11, 2020 | 27.85 | 27.99 | 27.85 | 27.92 | 457,609 | +0.26(+0.96%) |
Feb 10, 2020 | 27.56 | 27.69 | 27.56 | 27.66 | 75,157 | +0.05(+0.16%) |
Feb 07, 2020 | 27.69 | 27.71 | 27.56 | 27.61 | 61,357 | -0.30(-1.07%) |
Feb 06, 2020 | 28.00 | 28.00 | 27.88 | 27.91 | 52,561 | -0.06(-0.21%) |
Feb 05, 2020 | 27.94 | 28.07 | 27.82 | 27.97 | 80,521 | +0.25(+0.90%) |
Feb 04, 2020 | 27.69 | 27.77 | 27.67 | 27.72 | 64,560 | +0.45(+1.66%) |
Feb 03, 2020 | 27.28 | 27.37 | 27.20 | 27.27 | 136,858 | +0.06(+0.22%) |
Jan 31, 2020 | 27.34 | 27.34 | 27.11 | 27.21 | 51,832 | -0.40(-1.46%) |
Jan 30, 2020 | 27.44 | 27.65 | 27.34 | 27.61 | 56,192 | -0.16(-0.59%) |
Jan 29, 2020 | 27.77 | 27.85 | 27.71 | 27.77 | 90,240 | -0.03(-0.10%) |
Jan 28, 2020 | 27.70 | 27.85 | 27.70 | 27.80 | 43,715 | +0.10(+0.36%) |
Jan 27, 2020 | 27.81 | 27.85 | 27.67 | 27.70 | 52,034 | -0.57(-2.01%) |
Jan 24, 2020 | 28.52 | 28.52 | 28.22 | 28.27 | 74,647 | -0.23(-0.79%) |
Jan 23, 2020 | 28.41 | 28.50 | 28.29 | 28.50 | 201,523 | -0.07(-0.23%) |
Jan 22, 2020 | 28.60 | 28.66 | 28.52 | 28.56 | 128,774 | +0.16(+0.55%) |
Jan 21, 2020 | 28.55 | 28.55 | 28.41 | 28.41 | 67,710 | -0.23(-0.82%) |
Jan 17, 2020 | 28.59 | 28.64 | 28.52 | 28.64 | 52,607 | +0.01(+0.03%) |
Jan 16, 2020 | 28.52 | 28.67 | 28.52 | 28.63 | 82,128 | +0.06(+0.19%) |
Jan 15, 2020 | 28.54 | 28.63 | 28.50 | 28.58 | 48,791 | +0.02(+0.08%) |
Jan 14, 2020 | 28.52 | 28.65 | 28.47 | 28.55 | 63,705 | -0.17(-0.58%) |
Jan 13, 2020 | 28.53 | 28.72 | 28.52 | 28.72 | 70,488 | +0.22(+0.76%) |
Jan 10, 2020 | 28.52 | 28.60 | 28.44 | 28.50 | 147,966 | -0.07(-0.25%) |
Jan 09, 2020 | 28.52 | 28.60 | 28.48 | 28.58 | 63,377 | +0.13(+0.44%) |
Jan 08, 2020 | 28.44 | 28.57 | 28.37 | 28.45 | 56,675 | -0.10(-0.35%) |
Jan 07, 2020 | 28.56 | 28.65 | 28.54 | 28.55 | 72,071 | -0.02(-0.06%) |
Jan 06, 2020 | 28.51 | 28.60 | 28.50 | 28.57 | 95,362 | -0.07(-0.25%) |
Jan 03, 2020 | 28.69 | 28.82 | 28.62 | 28.64 | 55,376 | -0.32(-1.12%) |
Jan 02, 2020 | 28.90 | 29.01 | 28.84 | 28.97 | 111,424 | +0.20(+0.69%) |
Dec 31, 2019 | 28.69 | 28.77 | 28.53 | 28.77 | 118,284 | +0.20(+0.70%) |
Dec 30, 2019 | 28.71 | 28.77 | 28.55 | 28.57 | 73,016 | -0.12(-0.41%) |
Dec 27, 2019 | 28.72 | 28.83 | 28.67 | 28.69 | 119,834 | +0.15(+0.54%) |
Dec 26, 2019 | 28.53 | 28.62 | 28.46 | 28.53 | 46,192 | +0.10(+0.35%) |
Dec 24, 2019 | 28.33 | 28.47 | 28.30 | 28.43 | 59,806 | +0.05(+0.19%) |
Dec 23, 2019 | 28.47 | 28.47 | 28.28 | 28.38 | 126,862 | +0.07(+0.25%) |
Dec 20, 2019 | 28.46 | 28.46 | 28.29 | 28.31 | 175,604 | -0.05(-0.17%) |
Dec 19, 2019 | 28.33 | 28.36 | 28.26 | 28.36 | 66,727 | +0.07(+0.25%) |
Dec 18, 2019 | 28.22 | 28.32 | 28.18 | 28.29 | 54,102 | -0.11(-0.39%) |
Dec 17, 2019 | 28.33 | 28.43 | 28.29 | 28.40 | 50,402 | -0.09(-0.31%) |
Dec 16, 2019 | 28.38 | 28.56 | 28.38 | 28.49 | 82,196 | +0.24(+0.85%) |
Dec 13, 2019 | 28.15 | 28.28 | 28.11 | 28.25 | 83,955 | +0.11(+0.41%) |
Dec 12, 2019 | 27.89 | 28.23 | 27.89 | 28.13 | 56,469 | +0.14(+0.51%) |
Dec 11, 2019 | 27.91 | 28.02 | 27.85 | 27.99 | 45,127 | +0.09(+0.32%) |
Dec 10, 2019 | 27.83 | 27.95 | 27.81 | 27.90 | 131,044 | +0.10(+0.35%) |
Dec 09, 2019 | 27.85 | 27.90 | 27.80 | 27.80 | 140,477 | -0.15(-0.54%) |
Dec 06, 2019 | 27.86 | 27.97 | 27.84 | 27.95 | 52,273 | +0.28(+1.02%) |
Dec 05, 2019 | 27.66 | 27.74 | 27.61 | 27.67 | 79,419 | -0.01(-0.03%) |
Dec 04, 2019 | 27.60 | 27.78 | 27.60 | 27.68 | 78,452 | +0.34(+1.26%) |
Dec 03, 2019 | 27.17 | 27.42 | 27.08 | 27.34 | 127,182 | -0.09(-0.32%) |