Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.19 | 35.19 | 34.32 | 34.87 | 23,062 | -0.07(-0.20%) |
Nov 27, 2020 | 35.21 | 35.21 | 34.94 | 34.94 | 22,901 | +0.02(+0.07%) |
Nov 25, 2020 | 34.75 | 35.00 | 34.61 | 34.92 | 16,646 | +0.23(+0.66%) |
Nov 24, 2020 | 34.72 | 34.76 | 34.41 | 34.69 | 47,978 | +0.30(+0.88%) |
Nov 23, 2020 | 34.11 | 34.58 | 34.10 | 34.39 | 69,511 | +0.44(+1.29%) |
Nov 20, 2020 | 33.95 | 34.08 | 33.86 | 33.95 | 10,794 | +0.12(+0.35%) |
Nov 19, 2020 | 33.63 | 33.91 | 33.52 | 33.83 | 12,363 | +0.29(+0.86%) |
Nov 18, 2020 | 33.86 | 33.89 | 33.49 | 33.54 | 25,410 | -0.20(-0.59%) |
Nov 17, 2020 | 33.58 | 33.87 | 33.49 | 33.74 | 11,657 | +0.19(+0.56%) |
Nov 16, 2020 | 33.55 | 33.62 | 33.39 | 33.55 | 14,754 | +0.28(+0.83%) |
Nov 13, 2020 | 33.08 | 33.31 | 32.95 | 33.28 | 10,391 | +0.43(+1.30%) |
Nov 12, 2020 | 33.22 | 33.29 | 32.80 | 32.85 | 11,121 | -0.37(-1.10%) |
Nov 11, 2020 | 33.11 | 33.29 | 32.98 | 33.22 | 20,540 | +0.52(+1.58%) |
Nov 10, 2020 | 33.24 | 33.24 | 32.40 | 32.70 | 17,810 | -0.52(-1.55%) |
Nov 09, 2020 | 34.35 | 35.00 | 33.22 | 33.22 | 29,756 | -0.32(-0.95%) |
Nov 06, 2020 | 33.26 | 33.58 | 32.63 | 33.53 | 40,253 | +0.45(+1.35%) |
Nov 05, 2020 | 32.93 | 33.15 | 32.80 | 33.09 | 12,222 | +0.78(+2.40%) |
Nov 04, 2020 | 31.96 | 32.39 | 31.87 | 32.31 | 12,994 | +0.98(+3.12%) |
Nov 03, 2020 | 31.01 | 31.49 | 30.74 | 31.33 | 40,742 | +0.76(+2.49%) |
Nov 02, 2020 | 30.67 | 30.90 | 30.40 | 30.57 | 14,559 | +0.28(+0.92%) |
Oct 30, 2020 | 31.10 | 31.25 | 30.14 | 30.29 | 37,529 | -1.33(-4.20%) |
Oct 29, 2020 | 31.33 | 31.78 | 31.14 | 31.62 | 22,921 | +0.25(+0.79%) |
Oct 28, 2020 | 31.70 | 31.77 | 31.30 | 31.37 | 19,317 | -1.04(-3.21%) |
Oct 27, 2020 | 32.49 | 32.58 | 32.35 | 32.41 | 13,643 | +0.17(+0.52%) |
Oct 26, 2020 | 32.71 | 32.84 | 31.99 | 32.24 | 16,584 | -0.79(-2.38%) |
Oct 23, 2020 | 32.92 | 33.05 | 32.63 | 33.03 | 13,619 | +0.43(+1.30%) |
Oct 22, 2020 | 32.54 | 32.61 | 32.10 | 32.61 | 11,046 | +0.10(+0.32%) |
Oct 21, 2020 | 32.57 | 32.85 | 32.45 | 32.50 | 12,428 | +0.19(+0.60%) |
Oct 20, 2020 | 32.42 | 32.63 | 32.24 | 32.31 | 21,075 | +0.19(+0.60%) |
Oct 19, 2020 | 32.73 | 32.86 | 32.05 | 32.12 | 31,726 | -0.40(-1.22%) |
Oct 16, 2020 | 32.92 | 32.92 | 32.51 | 32.51 | 24,616 | -0.15(-0.46%) |
Oct 15, 2020 | 32.31 | 32.75 | 32.08 | 32.66 | 26,662 | -0.02(-0.06%) |
Oct 14, 2020 | 33.15 | 33.16 | 32.42 | 32.68 | 11,700 | -0.28(-0.84%) |
Oct 13, 2020 | 33.02 | 33.07 | 32.82 | 32.96 | 12,011 | +0.19(+0.57%) |
Oct 12, 2020 | 32.72 | 32.98 | 32.61 | 32.77 | 26,938 | +0.30(+0.92%) |
Oct 09, 2020 | 32.25 | 32.52 | 32.25 | 32.47 | 25,423 | +0.26(+0.80%) |
Oct 08, 2020 | 32.20 | 32.21 | 32.02 | 32.21 | 11,013 | +0.24(+0.74%) |
Oct 07, 2020 | 31.78 | 32.02 | 31.72 | 31.98 | 23,506 | +0.65(+2.09%) |
Oct 06, 2020 | 32.12 | 32.12 | 31.29 | 31.32 | 37,038 | -0.58(-1.83%) |
Oct 05, 2020 | 31.69 | 31.95 | 31.59 | 31.91 | 15,186 | +0.48(+1.51%) |
Oct 02, 2020 | 31.03 | 31.46 | 31.03 | 31.43 | 15,233 | -0.25(-0.78%) |
Oct 01, 2020 | 31.25 | 31.68 | 31.25 | 31.68 | 16,343 | +0.74(+2.39%) |
Sep 30, 2020 | 30.92 | 31.15 | 30.63 | 30.94 | 12,488 | +0.16(+0.52%) |
Sep 29, 2020 | 30.81 | 30.90 | 30.66 | 30.78 | 33,159 | -0.04(-0.13%) |
Sep 28, 2020 | 30.82 | 30.87 | 30.61 | 30.82 | 17,138 | +0.61(+2.02%) |
Sep 25, 2020 | 29.81 | 30.28 | 29.59 | 30.21 | 53,772 | +0.51(+1.72%) |
Sep 24, 2020 | 29.66 | 30.02 | 29.50 | 29.70 | 17,685 | -0.16(-0.52%) |
Sep 23, 2020 | 30.62 | 30.67 | 29.86 | 29.86 | 19,245 | -0.52(-1.70%) |
Sep 22, 2020 | 30.04 | 30.43 | 29.84 | 30.37 | 14,031 | +0.71(+2.41%) |
Sep 21, 2020 | 29.21 | 29.75 | 29.13 | 29.66 | 32,714 | -0.24(-0.80%) |
Sep 18, 2020 | 30.44 | 30.44 | 29.36 | 29.90 | 23,809 | -0.25(-0.82%) |
Sep 17, 2020 | 30.14 | 30.29 | 29.90 | 30.14 | 18,175 | -0.57(-1.87%) |
Sep 16, 2020 | 31.03 | 31.07 | 30.71 | 30.72 | 12,446 | -0.13(-0.41%) |
Sep 15, 2020 | 30.77 | 31.06 | 30.77 | 30.84 | 102,172 | +0.27(+0.87%) |
Sep 14, 2020 | 30.44 | 30.66 | 30.42 | 30.58 | 14,267 | +0.45(+1.48%) |
Sep 11, 2020 | 30.67 | 30.67 | 29.96 | 30.13 | 12,812 | -0.17(-0.56%) |
Sep 10, 2020 | 30.95 | 31.55 | 30.25 | 30.30 | 17,277 | -0.49(-1.58%) |
Sep 09, 2020 | 30.70 | 30.85 | 30.32 | 30.79 | 10,935 | +0.57(+1.90%) |
Sep 08, 2020 | 30.45 | 30.75 | 30.00 | 30.21 | 105,071 | -0.70(-2.28%) |
Sep 04, 2020 | 31.43 | 31.61 | 29.84 | 30.92 | 53,066 | -0.49(-1.55%) |
Sep 03, 2020 | 32.62 | 32.62 | 31.30 | 31.40 | 40,541 | -1.41(-4.29%) |
Sep 02, 2020 | 32.69 | 32.89 | 32.15 | 32.81 | 59,558 | +0.35(+1.07%) |
Sep 01, 2020 | 32.01 | 32.48 | 32.01 | 32.46 | 20,698 | +0.60(+1.90%) |
Aug 31, 2020 | 31.99 | 32.00 | 31.63 | 31.86 | 31,895 | -0.15(-0.46%) |
Aug 28, 2020 | 32.00 | 32.01 | 31.78 | 32.01 | 24,212 | +0.11(+0.34%) |
Aug 27, 2020 | 31.84 | 32.00 | 31.62 | 31.90 | 13,323 | +0.03(+0.09%) |
Aug 26, 2020 | 31.70 | 31.92 | 31.58 | 31.87 | 27,366 | +0.38(+1.20%) |
Aug 25, 2020 | 31.44 | 31.49 | 31.15 | 31.49 | 18,655 | +0.29(+0.94%) |
Aug 24, 2020 | 31.39 | 31.39 | 31.11 | 31.20 | 19,521 | +0.27(+0.87%) |
Aug 21, 2020 | 30.93 | 30.97 | 30.75 | 30.93 | 20,681 | +0.03(+0.11%) |
Aug 20, 2020 | 30.54 | 31.13 | 30.54 | 30.90 | 12,160 | +0.34(+1.10%) |
Aug 19, 2020 | 30.67 | 30.85 | 30.54 | 30.56 | 30,663 | -0.11(-0.37%) |
Aug 18, 2020 | 30.61 | 30.73 | 30.37 | 30.67 | 18,323 | +0.05(+0.17%) |
Aug 17, 2020 | 30.23 | 30.62 | 30.23 | 30.62 | 20,600 | +0.38(+1.25%) |
Aug 14, 2020 | 30.25 | 30.31 | 30.16 | 30.24 | 13,922 | -0.07(-0.23%) |
Aug 13, 2020 | 30.30 | 30.53 | 30.23 | 30.31 | 14,035 | +0.13(+0.43%) |
Aug 12, 2020 | 30.22 | 30.32 | 30.13 | 30.18 | 23,615 | +0.30(+1.00%) |
Aug 11, 2020 | 30.27 | 30.50 | 29.89 | 29.89 | 16,040 | -0.25(-0.82%) |
Aug 10, 2020 | 30.30 | 30.55 | 30.05 | 30.13 | 24,994 | -0.13(-0.43%) |
Aug 07, 2020 | 30.44 | 30.47 | 30.07 | 30.26 | 17,251 | -0.22(-0.72%) |
Aug 06, 2020 | 30.04 | 30.51 | 30.04 | 30.48 | 27,779 | +0.37(+1.22%) |
Aug 05, 2020 | 29.79 | 30.22 | 29.79 | 30.11 | 23,720 | +0.46(+1.54%) |
Aug 04, 2020 | 29.40 | 29.66 | 29.40 | 29.66 | 143,635 | +0.15(+0.50%) |
Aug 03, 2020 | 29.25 | 29.53 | 29.19 | 29.51 | 14,226 | +0.31(+1.05%) |
Jul 31, 2020 | 29.12 | 29.24 | 28.86 | 29.20 | 19,269 | +0.17(+0.58%) |
Jul 30, 2020 | 28.75 | 29.12 | 28.65 | 29.03 | 12,483 | +0.05(+0.17%) |
Jul 29, 2020 | 28.82 | 29.19 | 28.77 | 28.98 | 13,644 | +0.37(+1.28%) |
Jul 28, 2020 | 28.81 | 28.87 | 28.62 | 28.62 | 11,298 | -0.24(-0.82%) |
Jul 27, 2020 | 28.58 | 28.85 | 28.47 | 28.85 | 15,399 | +0.39(+1.36%) |
Jul 24, 2020 | 28.42 | 28.61 | 28.14 | 28.47 | 10,895 | -0.13(-0.45%) |
Jul 23, 2020 | 29.05 | 29.26 | 28.28 | 28.60 | 20,871 | -0.60(-2.07%) |
Jul 22, 2020 | 28.83 | 29.20 | 28.83 | 29.20 | 14,592 | +0.25(+0.86%) |
Jul 21, 2020 | 28.75 | 29.24 | 27.64 | 28.95 | 23,149 | -0.17(-0.60%) |
Jul 20, 2020 | 28.67 | 29.21 | 28.58 | 29.13 | 9,831 | +0.58(+2.03%) |
Jul 17, 2020 | 28.62 | 28.65 | 28.40 | 28.55 | 13,014 | -0.06(-0.21%) |
Jul 16, 2020 | 28.46 | 28.74 | 28.39 | 28.61 | 12,436 | -0.13(-0.47%) |
Jul 15, 2020 | 28.68 | 28.80 | 28.37 | 28.74 | 27,875 | +0.49(+1.74%) |
Jul 14, 2020 | 27.66 | 28.33 | 27.49 | 28.25 | 24,521 | +0.25(+0.88%) |
Jul 13, 2020 | 29.04 | 29.21 | 27.97 | 28.00 | 62,568 | -0.84(-2.92%) |
Jul 10, 2020 | 28.66 | 28.84 | 28.35 | 28.84 | 56,193 | +0.28(+0.97%) |
Jul 09, 2020 | 28.64 | 28.73 | 28.15 | 28.57 | 43,736 | -0.09(-0.31%) |
Jul 08, 2020 | 28.41 | 28.66 | 28.18 | 28.66 | 39,967 | +0.48(+1.69%) |
Jul 07, 2020 | 28.33 | 28.56 | 28.12 | 28.18 | 50,960 | -0.14(-0.51%) |
Jul 06, 2020 | 28.23 | 28.56 | 28.21 | 28.32 | 27,144 | +0.51(+1.84%) |
Jul 02, 2020 | 27.93 | 28.25 | 27.77 | 27.81 | 29,761 | +0.06(+0.21%) |
Jul 01, 2020 | 27.52 | 27.85 | 27.49 | 27.75 | 26,356 | +0.38(+1.38%) |
Jun 30, 2020 | 26.93 | 27.38 | 26.93 | 27.38 | 29,038 | +0.48(+1.77%) |
Jun 29, 2020 | 26.54 | 26.93 | 26.25 | 26.90 | 17,204 | +0.42(+1.57%) |
Jun 26, 2020 | 27.02 | 27.19 | 26.48 | 26.48 | 43,010 | -0.73(-2.69%) |
Jun 25, 2020 | 26.69 | 27.23 | 26.57 | 27.22 | 21,263 | +0.36(+1.33%) |
Jun 24, 2020 | 27.33 | 27.63 | 26.48 | 26.86 | 37,396 | -0.73(-2.66%) |
Jun 23, 2020 | 27.68 | 27.79 | 27.52 | 27.59 | 22,638 | +0.18(+0.65%) |
Jun 22, 2020 | 26.78 | 27.42 | 26.51 | 27.42 | 34,678 | +0.43(+1.58%) |
Jun 19, 2020 | 27.44 | 27.53 | 26.96 | 26.99 | 17,668 | -0.29(-1.05%) |
Jun 18, 2020 | 26.88 | 27.28 | 26.88 | 27.28 | 7,144 | +0.17(+0.62%) |
Jun 17, 2020 | 27.12 | 27.28 | 27.05 | 27.11 | 16,979 | +0.01(+0.04%) |
Jun 16, 2020 | 27.04 | 27.36 | 26.83 | 27.10 | 42,947 | +0.51(+1.90%) |
Jun 15, 2020 | 25.83 | 26.60 | 25.53 | 26.59 | 15,221 | +0.41(+1.55%) |
Jun 12, 2020 | 26.63 | 26.63 | 25.64 | 26.19 | 15,851 | +0.34(+1.33%) |
Jun 11, 2020 | 26.42 | 26.76 | 25.76 | 25.84 | 39,154 | -1.59(-5.80%) |
Jun 10, 2020 | 27.56 | 27.68 | 27.21 | 27.44 | 46,382 | -0.17(-0.63%) |
Jun 09, 2020 | 27.65 | 27.74 | 27.44 | 27.61 | 9,461 | -0.19(-0.69%) |
Jun 08, 2020 | 27.72 | 27.82 | 27.56 | 27.80 | 18,705 | +0.31(+1.12%) |
Jun 05, 2020 | 27.03 | 27.70 | 27.03 | 27.50 | 163,459 | +0.75(+2.82%) |
Jun 04, 2020 | 27.10 | 27.13 | 26.69 | 26.74 | 37,253 | -0.37(-1.35%) |
Jun 03, 2020 | 26.74 | 27.14 | 26.74 | 27.11 | 13,784 | +0.53(+2.01%) |
Jun 02, 2020 | 26.49 | 26.57 | 26.25 | 26.57 | 34,680 | +0.25(+0.94%) |
Jun 01, 2020 | 25.98 | 26.41 | 25.98 | 26.33 | 10,225 | +0.45(+1.72%) |
May 29, 2020 | 25.70 | 25.88 | 25.57 | 25.88 | 16,557 | +0.14(+0.55%) |
May 28, 2020 | 25.75 | 26.14 | 25.73 | 25.74 | 51,242 | -0.07(-0.28%) |
May 27, 2020 | 25.72 | 25.81 | 25.08 | 25.81 | 116,010 | +0.02(+0.08%) |
May 26, 2020 | 25.94 | 26.05 | 25.66 | 25.79 | 17,256 | +0.42(+1.64%) |
May 22, 2020 | 25.17 | 25.44 | 25.10 | 25.38 | 12,721 | +0.20(+0.79%) |
May 21, 2020 | 25.25 | 25.40 | 24.99 | 25.18 | 14,163 | -0.14(-0.55%) |
May 20, 2020 | 25.31 | 25.35 | 25.06 | 25.32 | 22,855 | +0.58(+2.33%) |
May 19, 2020 | 24.84 | 25.11 | 24.70 | 24.74 | 13,668 | -0.09(-0.35%) |
May 18, 2020 | 24.69 | 24.96 | 24.69 | 24.83 | 25,578 | +0.83(+3.47%) |
May 15, 2020 | 23.36 | 24.05 | 23.36 | 23.99 | 23,019 | +0.37(+1.57%) |
May 14, 2020 | 23.06 | 23.63 | 22.96 | 23.62 | 16,793 | +0.17(+0.71%) |
May 13, 2020 | 23.93 | 23.93 | 23.20 | 23.46 | 8,105 | -0.45(-1.87%) |
May 12, 2020 | 24.41 | 24.49 | 23.90 | 23.90 | 14,234 | -0.51(-2.08%) |
May 11, 2020 | 24.19 | 24.54 | 24.19 | 24.41 | 9,297 | -0.07(-0.29%) |
May 08, 2020 | 24.35 | 24.49 | 24.16 | 24.48 | 8,682 | +0.53(+2.22%) |
May 07, 2020 | 23.73 | 24.14 | 23.73 | 23.95 | 13,314 | +0.55(+2.36%) |
May 06, 2020 | 23.26 | 23.50 | 23.26 | 23.40 | 9,253 | +0.24(+1.05%) |
May 05, 2020 | 23.30 | 23.48 | 23.16 | 23.16 | 10,200 | +0.31(+1.37%) |
May 04, 2020 | 22.41 | 22.90 | 22.39 | 22.84 | 11,442 | +0.17(+0.74%) |
May 01, 2020 | 22.96 | 22.96 | 22.53 | 22.68 | 10,096 | -0.69(-2.97%) |
Apr 30, 2020 | 23.34 | 23.58 | 23.23 | 23.37 | 12,441 | -0.39(-1.66%) |
Apr 29, 2020 | 23.19 | 23.87 | 23.19 | 23.76 | 14,707 | +0.92(+4.02%) |
Apr 28, 2020 | 23.50 | 23.50 | 22.83 | 22.84 | 13,534 | -0.20(-0.88%) |
Apr 27, 2020 | 22.80 | 23.12 | 22.64 | 23.05 | 14,229 | +0.60(+2.69%) |
Apr 24, 2020 | 22.19 | 22.54 | 21.95 | 22.44 | 6,966 | +0.42(+1.89%) |
Apr 23, 2020 | 22.26 | 22.38 | 21.99 | 22.03 | 14,978 | -0.03(-0.13%) |
Apr 22, 2020 | 21.92 | 22.16 | 21.77 | 22.06 | 8,735 | +0.66(+3.08%) |
Apr 21, 2020 | 21.92 | 21.92 | 21.21 | 21.40 | 11,580 | -0.66(-3.01%) |
Apr 20, 2020 | 21.95 | 22.40 | 21.95 | 22.06 | 17,012 | -0.30(-1.33%) |
Apr 17, 2020 | 22.03 | 22.44 | 22.03 | 22.36 | 11,206 | +0.57(+2.62%) |
Apr 16, 2020 | 21.90 | 21.90 | 21.52 | 21.79 | 8,728 | +0.14(+0.64%) |
Apr 15, 2020 | 21.64 | 21.83 | 21.35 | 21.65 | 7,794 | -0.48(-2.15%) |
Apr 14, 2020 | 21.78 | 22.21 | 21.78 | 22.13 | 13,783 | +0.77(+3.59%) |
Apr 13, 2020 | 21.51 | 21.51 | 21.07 | 21.36 | 12,604 | -0.15(-0.72%) |
Apr 09, 2020 | 21.41 | 21.77 | 21.33 | 21.51 | 13,125 | +0.52(+2.47%) |
Apr 08, 2020 | 20.73 | 21.05 | 20.47 | 21.00 | 28,956 | +0.46(+2.22%) |
Apr 07, 2020 | 20.83 | 21.08 | 20.25 | 20.54 | 9,145 | +0.53(+2.65%) |
Apr 06, 2020 | 19.00 | 20.01 | 19.00 | 20.01 | 13,193 | +1.61(+8.75%) |
Apr 03, 2020 | 18.72 | 18.75 | 18.18 | 18.40 | 13,831 | -0.32(-1.72%) |
Apr 02, 2020 | 18.51 | 19.03 | 18.40 | 18.72 | 29,490 | +0.11(+0.59%) |
Apr 01, 2020 | 19.20 | 19.20 | 18.53 | 18.61 | 7,059 | -1.20(-6.05%) |
Mar 31, 2020 | 20.10 | 20.22 | 19.67 | 19.81 | 24,349 | -0.44(-2.15%) |
Mar 30, 2020 | 19.85 | 20.25 | 19.43 | 20.25 | 48,558 | +0.30(+1.49%) |
Mar 27, 2020 | 19.98 | 20.22 | 19.36 | 19.95 | 22,918 | -0.37(-1.80%) |
Mar 26, 2020 | 19.93 | 20.50 | 19.72 | 20.31 | 37,761 | +0.76(+3.90%) |
Mar 25, 2020 | 19.14 | 20.27 | 19.05 | 19.55 | 31,675 | +0.43(+2.23%) |
Mar 24, 2020 | 18.16 | 19.13 | 18.16 | 19.13 | 9,514 | +1.73(+9.97%) |
Mar 23, 2020 | 17.30 | 17.53 | 16.58 | 17.39 | 50,594 | -0.04(-0.23%) |
Mar 20, 2020 | 18.25 | 18.76 | 17.41 | 17.43 | 12,620 | -0.66(-3.67%) |
Mar 19, 2020 | 17.04 | 18.38 | 16.82 | 18.10 | 18,345 | +0.79(+4.58%) |
Mar 18, 2020 | 17.53 | 18.08 | 16.45 | 17.30 | 26,912 | -1.37(-7.32%) |
Mar 17, 2020 | 18.39 | 19.07 | 17.34 | 18.67 | 26,555 | +0.53(+2.94%) |
Mar 16, 2020 | 18.88 | 19.50 | 17.89 | 18.14 | 35,291 | -2.84(-13.54%) |
Mar 13, 2020 | 20.25 | 21.00 | 19.54 | 20.98 | 37,659 | +1.39(+7.08%) |
Mar 12, 2020 | 20.23 | 21.23 | 19.33 | 19.59 | 67,759 | -2.22(-10.17%) |
Mar 11, 2020 | 22.79 | 22.79 | 21.67 | 21.81 | 22,607 | -1.32(-5.72%) |
Mar 10, 2020 | 22.70 | 23.29 | 21.96 | 23.13 | 73,596 | +0.95(+4.27%) |
Mar 09, 2020 | 22.07 | 23.28 | 21.80 | 22.19 | 29,509 | -1.71(-7.17%) |
Mar 06, 2020 | 23.78 | 23.94 | 23.37 | 23.90 | 11,711 | -0.52(-2.15%) |
Mar 05, 2020 | 24.65 | 24.76 | 24.22 | 24.42 | 9,724 | -0.57(-2.30%) |
Mar 04, 2020 | 24.73 | 25.12 | 24.45 | 25.00 | 12,859 | +0.74(+3.04%) |
Mar 03, 2020 | 25.00 | 25.20 | 24.10 | 24.26 | 19,826 | -0.50(-2.02%) |
Mar 02, 2020 | 24.13 | 24.76 | 23.87 | 24.76 | 28,641 | +0.68(+2.84%) |
Feb 28, 2020 | 23.29 | 24.18 | 23.24 | 24.08 | 81,275 | -0.09(-0.37%) |
Feb 27, 2020 | 24.79 | 25.05 | 24.17 | 24.17 | 30,846 | -1.06(-4.21%) |
Feb 26, 2020 | 25.69 | 25.84 | 25.17 | 25.23 | 33,655 | -0.28(-1.09%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.42 | 25.51 | 55,174 | -0.76(-2.90%) |
Feb 24, 2020 | 26.24 | 26.50 | 26.05 | 26.27 | 35,428 | -1.01(-3.69%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.18 | 27.27 | 24,130 | -0.36(-1.31%) |
Feb 20, 2020 | 27.65 | 27.75 | 27.33 | 27.63 | 14,597 | +0.06(+0.20%) |
Feb 19, 2020 | 27.53 | 27.68 | 27.47 | 27.58 | 16,622 | +0.13(+0.48%) |
Feb 18, 2020 | 27.43 | 27.47 | 27.34 | 27.45 | 42,800 | +0.07(+0.27%) |
Feb 14, 2020 | 27.48 | 27.48 | 27.28 | 27.37 | 11,610 | +0.04(+0.13%) |
Feb 13, 2020 | 27.26 | 27.41 | 27.18 | 27.34 | 23,517 | +0.11(+0.42%) |
Feb 12, 2020 | 27.11 | 27.24 | 27.09 | 27.22 | 14,157 | +0.10(+0.39%) |
Feb 11, 2020 | 27.24 | 27.24 | 27.00 | 27.12 | 12,548 | +0.03(+0.11%) |
Feb 10, 2020 | 27.03 | 27.09 | 26.93 | 27.09 | 55,822 | +0.21(+0.77%) |
Feb 07, 2020 | 26.92 | 27.01 | 26.80 | 26.88 | 23,625 | -0.03(-0.12%) |
Feb 06, 2020 | 26.90 | 26.98 | 26.81 | 26.91 | 14,920 | +0.24(+0.90%) |
Feb 05, 2020 | 26.96 | 26.96 | 26.61 | 26.67 | 11,713 | -0.21(-0.77%) |
Feb 04, 2020 | 26.57 | 26.93 | 26.57 | 26.88 | 15,565 | +0.55(+2.11%) |
Feb 03, 2020 | 26.07 | 26.46 | 26.07 | 26.33 | 11,461 | +0.37(+1.41%) |
Jan 31, 2020 | 26.41 | 26.41 | 25.91 | 25.96 | 25,745 | -0.46(-1.74%) |
Jan 30, 2020 | 26.13 | 26.42 | 26.11 | 26.42 | 24,227 | -0.11(-0.43%) |
Jan 29, 2020 | 26.59 | 26.64 | 26.46 | 26.53 | 11,772 | -0.03(-0.13%) |
Jan 28, 2020 | 26.37 | 26.60 | 26.28 | 26.57 | 6,820 | +0.32(+1.20%) |
Jan 27, 2020 | 26.24 | 26.37 | 26.15 | 26.25 | 20,572 | -0.40(-1.50%) |
Jan 24, 2020 | 26.98 | 27.03 | 26.53 | 26.65 | 31,803 | -0.34(-1.25%) |
Jan 23, 2020 | 26.75 | 26.99 | 26.68 | 26.99 | 46,424 | +0.11(+0.42%) |
Jan 22, 2020 | 27.01 | 27.10 | 26.84 | 26.88 | 8,454 | +0.01(+0.05%) |
Jan 21, 2020 | 26.81 | 26.93 | 26.75 | 26.86 | 49,920 | +0.05(+0.17%) |
Jan 17, 2020 | 26.76 | 26.84 | 26.71 | 26.82 | 32,712 | +0.13(+0.48%) |
Jan 16, 2020 | 26.61 | 26.72 | 26.61 | 26.69 | 17,036 | +0.15(+0.55%) |
Jan 15, 2020 | 26.54 | 26.64 | 26.48 | 26.54 | 17,312 | +0.09(+0.35%) |
Jan 14, 2020 | 26.61 | 26.61 | 26.37 | 26.45 | 22,269 | -0.01(-0.05%) |
Jan 13, 2020 | 26.34 | 26.49 | 26.24 | 26.47 | 43,199 | +0.27(+1.02%) |
Jan 10, 2020 | 26.37 | 26.37 | 26.15 | 26.20 | 10,500 | -0.08(-0.30%) |
Jan 09, 2020 | 26.36 | 26.36 | 26.15 | 26.28 | 45,072 | +0.11(+0.44%) |
Jan 08, 2020 | 25.99 | 26.25 | 25.99 | 26.16 | 21,746 | +0.25(+0.97%) |
Jan 07, 2020 | 25.99 | 25.99 | 25.85 | 25.91 | 12,829 | +0.03(+0.11%) |
Jan 06, 2020 | 25.70 | 25.89 | 25.62 | 25.88 | 19,111 | +0.08(+0.32%) |
Jan 03, 2020 | 25.66 | 25.87 | 25.61 | 25.80 | 13,327 | -0.02(-0.09%) |
Jan 02, 2020 | 25.81 | 25.82 | 25.67 | 25.82 | 51,268 | +0.17(+0.66%) |
Dec 31, 2019 | 25.49 | 25.65 | 25.46 | 25.65 | 19,990 | +0.15(+0.58%) |
Dec 30, 2019 | 25.70 | 25.70 | 25.43 | 25.50 | 17,831 | -0.20(-0.79%) |
Dec 27, 2019 | 25.86 | 25.86 | 25.67 | 25.71 | 17,425 | -0.02(-0.09%) |
Dec 26, 2019 | 25.62 | 25.76 | 25.62 | 25.73 | 46,135 | +0.11(+0.44%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.57 | 25.62 | 8,611 | +0.04(+0.17%) |
Dec 23, 2019 | 25.62 | 25.64 | 25.52 | 25.57 | 45,528 | -0.07(-0.27%) |
Dec 20, 2019 | 25.64 | 25.66 | 25.50 | 25.64 | 17,020 | +0.11(+0.44%) |
Dec 19, 2019 | 25.39 | 25.56 | 25.39 | 25.53 | 18,370 | +0.15(+0.57%) |
Dec 18, 2019 | 25.39 | 25.43 | 25.33 | 25.39 | 12,121 | +0.09(+0.35%) |
Dec 17, 2019 | 25.49 | 25.49 | 25.24 | 25.30 | 20,048 | -0.04(-0.15%) |
Dec 16, 2019 | 25.14 | 25.38 | 25.14 | 25.33 | 35,419 | +0.28(+1.11%) |
Dec 13, 2019 | 25.08 | 25.11 | 24.96 | 25.06 | 8,915 | +0.01(+0.05%) |
Dec 12, 2019 | 24.95 | 25.15 | 24.90 | 25.04 | 18,865 | +0.03(+0.13%) |
Dec 11, 2019 | 25.00 | 25.02 | 24.84 | 25.01 | 18,608 | +0.09(+0.36%) |
Dec 10, 2019 | 24.95 | 25.01 | 24.89 | 24.92 | 11,635 | -0.10(-0.40%) |
Dec 09, 2019 | 25.11 | 25.15 | 25.01 | 25.02 | 13,866 | -0.03(-0.14%) |
Dec 06, 2019 | 25.15 | 25.15 | 25.03 | 25.06 | 12,258 | +0.15(+0.59%) |
Dec 05, 2019 | 24.96 | 25.02 | 24.86 | 24.91 | 6,643 | -0.05(-0.22%) |
Dec 04, 2019 | 24.94 | 25.00 | 24.87 | 24.96 | 10,600 | +0.20(+0.82%) |
Dec 03, 2019 | 24.74 | 24.79 | 24.53 | 24.76 | 33,811 | -0.15(-0.60%) |