Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.96 | 18.04 | 17.29 | 17.31 | 55,287 | -0.71(-3.93%) |
Oct 29, 2020 | 17.87 | 18.31 | 17.73 | 18.02 | 39,413 | +0.20(+1.10%) |
Oct 28, 2020 | 17.85 | 18.59 | 17.80 | 17.82 | 45,298 | -0.27(-1.51%) |
Oct 27, 2020 | 19.00 | 19.15 | 17.96 | 18.10 | 67,655 | -0.98(-5.12%) |
Oct 26, 2020 | 18.92 | 19.42 | 18.90 | 19.07 | 24,637 | -0.08(-0.44%) |
Oct 23, 2020 | 19.53 | 19.63 | 19.09 | 19.16 | 28,231 | -0.40(-2.07%) |
Oct 22, 2020 | 19.27 | 19.79 | 19.22 | 19.56 | 32,232 | +0.11(+0.55%) |
Oct 21, 2020 | 19.04 | 19.45 | 18.96 | 19.45 | 35,103 | +0.39(+2.03%) |
Oct 20, 2020 | 19.24 | 19.32 | 18.87 | 19.07 | 25,422 | +0.01(+0.03%) |
Oct 19, 2020 | 19.40 | 19.47 | 19.05 | 19.06 | 20,656 | -0.42(-2.14%) |
Oct 16, 2020 | 19.14 | 19.57 | 19.04 | 19.48 | 13,779 | +0.27(+1.39%) |
Oct 15, 2020 | 18.97 | 19.21 | 18.89 | 19.21 | 20,610 | +0.11(+0.59%) |
Oct 14, 2020 | 19.00 | 19.14 | 18.96 | 19.10 | 47,634 | +0.04(+0.22%) |
Oct 13, 2020 | 19.19 | 19.19 | 18.95 | 19.05 | 36,674 | -0.36(-1.87%) |
Oct 12, 2020 | 19.74 | 19.74 | 19.34 | 19.42 | 12,988 | -0.07(-0.37%) |
Oct 09, 2020 | 20.04 | 20.04 | 19.05 | 19.49 | 64,865 | -0.53(-2.65%) |
Oct 08, 2020 | 18.98 | 20.12 | 18.98 | 20.02 | 36,318 | +0.90(+4.73%) |
Oct 07, 2020 | 18.23 | 19.28 | 18.23 | 19.11 | 68,038 | +0.85(+4.66%) |
Oct 06, 2020 | 18.51 | 18.53 | 18.01 | 18.26 | 89,430 | -0.29(-1.54%) |
Oct 05, 2020 | 18.58 | 18.72 | 18.41 | 18.55 | 124,360 | +0.01(+0.06%) |
Oct 02, 2020 | 18.44 | 18.68 | 18.36 | 18.54 | 60,496 | -0.23(-1.21%) |
Oct 01, 2020 | 18.13 | 18.98 | 18.02 | 18.76 | 119,564 | +0.83(+4.65%) |
Sep 30, 2020 | 17.90 | 18.57 | 17.90 | 17.93 | 217,456 | -0.20(-1.08%) |
Sep 29, 2020 | 18.66 | 18.75 | 17.77 | 18.13 | 85,753 | -0.48(-2.56%) |
Sep 28, 2020 | 18.73 | 18.82 | 18.47 | 18.60 | 71,737 | +0.15(+0.84%) |
Sep 25, 2020 | 17.70 | 18.75 | 17.70 | 18.45 | 121,161 | +0.60(+3.36%) |
Sep 24, 2020 | 17.02 | 18.37 | 16.80 | 17.85 | 110,490 | +0.62(+3.60%) |
Sep 23, 2020 | 17.83 | 17.95 | 17.05 | 17.23 | 70,070 | -0.28(-1.60%) |
Sep 22, 2020 | 16.97 | 18.52 | 16.97 | 17.51 | 63,103 | +0.45(+2.62%) |
Sep 21, 2020 | 17.37 | 17.41 | 16.86 | 17.06 | 63,724 | -0.79(-4.43%) |
Sep 18, 2020 | 18.22 | 19.04 | 17.57 | 17.85 | 66,546 | +0.09(+0.50%) |
Sep 17, 2020 | 17.26 | 17.85 | 17.10 | 17.76 | 101,212 | +0.15(+0.84%) |
Sep 16, 2020 | 17.86 | 17.96 | 17.54 | 17.61 | 57,928 | -0.16(-0.90%) |
Sep 15, 2020 | 17.86 | 17.95 | 17.60 | 17.77 | 45,327 | +0.07(+0.37%) |
Sep 14, 2020 | 18.13 | 18.13 | 17.69 | 17.71 | 38,324 | -0.30(-1.68%) |
Sep 11, 2020 | 18.25 | 18.52 | 17.91 | 18.01 | 39,994 | -0.28(-1.53%) |
Sep 10, 2020 | 17.77 | 18.95 | 17.42 | 18.29 | 83,749 | +0.62(+3.54%) |
Sep 09, 2020 | 17.76 | 17.80 | 17.54 | 17.67 | 34,849 | +0.11(+0.64%) |
Sep 08, 2020 | 18.25 | 18.25 | 17.51 | 17.55 | 31,007 | -0.87(-4.72%) |
Sep 04, 2020 | 18.46 | 18.82 | 18.08 | 18.42 | 65,201 | -0.07(-0.39%) |
Sep 03, 2020 | 18.38 | 18.63 | 17.87 | 18.49 | 57,890 | +0.04(+0.23%) |
Sep 02, 2020 | 18.66 | 18.86 | 18.45 | 18.45 | 79,158 | -0.26(-1.40%) |
Sep 01, 2020 | 18.66 | 18.95 | 18.45 | 18.72 | 53,028 | +0.08(+0.42%) |
Aug 31, 2020 | 18.95 | 19.05 | 18.31 | 18.64 | 54,309 | -0.31(-1.63%) |
Aug 28, 2020 | 19.46 | 19.66 | 18.81 | 18.95 | 37,978 | -0.49(-2.53%) |
Aug 27, 2020 | 19.46 | 19.96 | 19.39 | 19.44 | 35,182 | -0.03(-0.15%) |
Aug 26, 2020 | 19.59 | 19.78 | 19.32 | 19.47 | 29,876 | -0.18(-0.94%) |
Aug 25, 2020 | 19.81 | 19.86 | 19.54 | 19.65 | 40,617 | +0.02(+0.09%) |
Aug 24, 2020 | 20.44 | 20.54 | 19.55 | 19.64 | 35,395 | -0.64(-3.14%) |
Aug 21, 2020 | 19.99 | 20.33 | 19.99 | 20.27 | 26,938 | +0.26(+1.28%) |
Aug 20, 2020 | 19.89 | 20.12 | 19.84 | 20.02 | 37,369 | +0.14(+0.69%) |
Aug 19, 2020 | 19.64 | 20.22 | 19.50 | 19.88 | 29,947 | +0.35(+1.79%) |
Aug 18, 2020 | 19.72 | 19.74 | 19.20 | 19.53 | 19,870 | -0.15(-0.78%) |
Aug 17, 2020 | 19.01 | 19.99 | 19.01 | 19.68 | 28,464 | +0.53(+2.79%) |
Aug 14, 2020 | 18.92 | 19.33 | 18.84 | 19.15 | 21,887 | +0.15(+0.78%) |
Aug 13, 2020 | 19.34 | 19.46 | 19.00 | 19.00 | 35,874 | -0.15(-0.81%) |
Aug 12, 2020 | 19.55 | 19.96 | 19.07 | 19.15 | 91,484 | -0.30(-1.56%) |
Aug 11, 2020 | 19.68 | 19.73 | 18.92 | 19.46 | 69,008 | +0.30(+1.55%) |
Aug 10, 2020 | 17.37 | 19.32 | 17.37 | 19.16 | 93,275 | +1.93(+11.20%) |
Aug 07, 2020 | 16.55 | 17.42 | 16.55 | 17.23 | 41,418 | +0.58(+3.46%) |
Aug 06, 2020 | 15.89 | 16.88 | 15.25 | 16.65 | 116,183 | +0.90(+5.73%) |
Aug 05, 2020 | 15.89 | 16.12 | 15.73 | 15.75 | 57,809 | +0.08(+0.49%) |
Aug 04, 2020 | 15.91 | 16.11 | 15.38 | 15.67 | 51,641 | -0.20(-1.24%) |
Aug 03, 2020 | 15.93 | 16.01 | 15.70 | 15.87 | 9,334 | +0.08(+0.53%) |
Jul 31, 2020 | 16.23 | 16.45 | 15.74 | 15.79 | 43,775 | -0.58(-3.52%) |
Jul 30, 2020 | 16.30 | 16.44 | 15.85 | 16.36 | 34,959 | -0.30(-1.78%) |
Jul 29, 2020 | 16.81 | 17.10 | 16.52 | 16.66 | 31,762 | -0.29(-1.68%) |
Jul 28, 2020 | 16.67 | 16.99 | 16.21 | 16.95 | 56,211 | +0.05(+0.28%) |
Jul 27, 2020 | 17.52 | 17.52 | 16.49 | 16.90 | 42,780 | -0.61(-3.49%) |
Jul 24, 2020 | 17.56 | 17.76 | 17.47 | 17.51 | 32,494 | -0.09(-0.54%) |
Jul 23, 2020 | 17.72 | 17.84 | 17.46 | 17.60 | 17,345 | +0.00(+0.00%) |
Jul 22, 2020 | 17.31 | 17.68 | 17.31 | 17.60 | 39,475 | +0.12(+0.71%) |
Jul 21, 2020 | 17.51 | 18.13 | 17.38 | 17.48 | 33,486 | -0.03(-0.17%) |
Jul 20, 2020 | 17.82 | 17.98 | 17.36 | 17.51 | 35,353 | -0.37(-2.09%) |
Jul 17, 2020 | 17.90 | 18.04 | 17.73 | 17.88 | 44,449 | -0.15(-0.82%) |
Jul 16, 2020 | 17.94 | 18.14 | 17.58 | 18.03 | 52,912 | +0.17(+0.93%) |
Jul 15, 2020 | 17.68 | 18.13 | 17.53 | 17.87 | 82,878 | +0.49(+2.80%) |
Jul 14, 2020 | 17.67 | 17.98 | 17.33 | 17.38 | 31,855 | -0.45(-2.53%) |
Jul 13, 2020 | 18.28 | 18.42 | 17.83 | 17.83 | 39,611 | -0.27(-1.48%) |
Jul 10, 2020 | 18.15 | 18.24 | 18.04 | 18.10 | 11,785 | +0.18(+1.03%) |
Jul 09, 2020 | 18.58 | 18.64 | 17.91 | 17.91 | 39,685 | -0.71(-3.80%) |
Jul 08, 2020 | 18.60 | 18.99 | 18.28 | 18.62 | 49,188 | +0.14(+0.74%) |
Jul 07, 2020 | 19.32 | 19.33 | 18.47 | 18.48 | 50,112 | -1.10(-5.61%) |
Jul 06, 2020 | 18.93 | 19.66 | 18.86 | 19.58 | 55,148 | +1.32(+7.22%) |
Jul 02, 2020 | 18.38 | 18.68 | 18.09 | 18.26 | 19,530 | +0.15(+0.82%) |
Jul 01, 2020 | 18.45 | 18.55 | 17.95 | 18.12 | 9,270 | -0.21(-1.13%) |
Jun 30, 2020 | 18.32 | 18.41 | 18.06 | 18.32 | 29,285 | +0.14(+0.78%) |
Jun 29, 2020 | 17.96 | 18.26 | 17.60 | 18.18 | 32,154 | +0.24(+1.36%) |
Jun 26, 2020 | 18.64 | 18.64 | 17.78 | 17.94 | 34,010 | -0.78(-4.16%) |
Jun 25, 2020 | 18.70 | 19.26 | 18.55 | 18.71 | 31,100 | -0.29(-1.53%) |
Jun 24, 2020 | 19.23 | 19.43 | 18.50 | 19.01 | 125,974 | -0.67(-3.38%) |
Jun 23, 2020 | 19.91 | 20.22 | 19.36 | 19.67 | 83,222 | -0.12(-0.63%) |
Jun 22, 2020 | 19.76 | 19.98 | 19.47 | 19.80 | 46,075 | -0.09(-0.48%) |
Jun 19, 2020 | 20.15 | 20.29 | 19.74 | 19.89 | 50,173 | +0.04(+0.18%) |
Jun 18, 2020 | 19.96 | 20.26 | 19.43 | 19.86 | 42,347 | -0.06(-0.30%) |
Jun 17, 2020 | 20.02 | 20.63 | 19.86 | 19.91 | 71,953 | -0.24(-1.21%) |
Jun 16, 2020 | 20.64 | 20.73 | 20.02 | 20.16 | 55,170 | -0.17(-0.82%) |
Jun 15, 2020 | 19.45 | 20.43 | 19.00 | 20.32 | 52,507 | +0.39(+1.97%) |
Jun 12, 2020 | 19.52 | 19.93 | 19.01 | 19.93 | 57,581 | +1.01(+5.34%) |
Jun 11, 2020 | 19.30 | 19.30 | 18.28 | 18.92 | 83,062 | -1.29(-6.38%) |
Jun 10, 2020 | 20.79 | 20.79 | 19.96 | 20.21 | 48,127 | -0.73(-3.49%) |
Jun 09, 2020 | 21.30 | 21.30 | 20.79 | 20.94 | 63,978 | -0.37(-1.75%) |
Jun 08, 2020 | 20.74 | 21.60 | 20.06 | 21.32 | 81,299 | +0.87(+4.24%) |
Jun 05, 2020 | 21.00 | 21.80 | 20.45 | 20.45 | 89,066 | +0.10(+0.47%) |
Jun 04, 2020 | 20.32 | 20.54 | 19.72 | 20.35 | 40,539 | +0.11(+0.53%) |
Jun 03, 2020 | 19.70 | 20.25 | 19.51 | 20.25 | 48,821 | +0.63(+3.21%) |
Jun 02, 2020 | 18.77 | 19.65 | 18.49 | 19.62 | 64,755 | +0.81(+4.33%) |
Jun 01, 2020 | 18.07 | 18.90 | 18.07 | 18.80 | 59,824 | +0.52(+2.86%) |
May 29, 2020 | 17.47 | 18.79 | 17.42 | 18.28 | 89,571 | +0.79(+4.52%) |
May 28, 2020 | 18.50 | 18.64 | 17.31 | 17.49 | 88,135 | -0.69(-3.79%) |
May 27, 2020 | 18.41 | 18.42 | 17.48 | 18.18 | 54,095 | +0.02(+0.13%) |
May 26, 2020 | 17.39 | 18.45 | 17.39 | 18.16 | 45,756 | +1.09(+6.37%) |
May 22, 2020 | 17.11 | 17.27 | 16.61 | 17.07 | 25,546 | -0.07(-0.38%) |
May 21, 2020 | 17.36 | 17.39 | 16.70 | 17.14 | 38,525 | -0.28(-1.63%) |
May 20, 2020 | 16.96 | 17.67 | 16.96 | 17.42 | 103,802 | +1.16(+7.16%) |
May 19, 2020 | 16.56 | 17.25 | 16.25 | 16.25 | 58,749 | +0.11(+0.70%) |
May 18, 2020 | 16.90 | 17.31 | 16.14 | 16.14 | 22,488 | -0.09(-0.55%) |
May 15, 2020 | 15.54 | 16.57 | 15.38 | 16.23 | 55,492 | +0.43(+2.69%) |
May 14, 2020 | 15.35 | 16.00 | 14.67 | 15.81 | 91,838 | +0.41(+2.65%) |
May 13, 2020 | 16.45 | 16.47 | 15.30 | 15.40 | 90,548 | -1.22(-7.36%) |
May 12, 2020 | 16.14 | 16.88 | 16.14 | 16.62 | 68,032 | +0.48(+3.00%) |
May 11, 2020 | 16.60 | 16.60 | 15.98 | 16.14 | 77,184 | -0.63(-3.74%) |
May 08, 2020 | 17.16 | 17.35 | 16.75 | 16.76 | 39,251 | -0.13(-0.77%) |
May 07, 2020 | 16.86 | 17.51 | 16.86 | 16.89 | 52,570 | +0.02(+0.14%) |
May 06, 2020 | 17.46 | 17.47 | 16.41 | 16.87 | 80,872 | -0.73(-4.13%) |
May 05, 2020 | 17.87 | 18.49 | 17.50 | 17.60 | 59,289 | -0.23(-1.29%) |
May 04, 2020 | 17.74 | 17.88 | 17.19 | 17.83 | 43,724 | -0.20(-1.08%) |
May 01, 2020 | 18.28 | 18.28 | 17.61 | 18.02 | 47,371 | -0.72(-3.82%) |
Apr 30, 2020 | 19.38 | 19.41 | 18.43 | 18.74 | 85,421 | -0.93(-4.75%) |
Apr 29, 2020 | 18.71 | 19.90 | 18.67 | 19.67 | 46,417 | +1.44(+7.88%) |
Apr 28, 2020 | 18.55 | 18.84 | 17.82 | 18.23 | 36,417 | +0.40(+2.22%) |
Apr 27, 2020 | 17.19 | 18.10 | 17.19 | 17.84 | 76,909 | +0.85(+5.01%) |
Apr 24, 2020 | 17.19 | 17.19 | 16.55 | 16.99 | 30,960 | +0.08(+0.45%) |
Apr 23, 2020 | 16.50 | 17.05 | 16.50 | 16.91 | 56,869 | +0.57(+3.51%) |
Apr 22, 2020 | 16.95 | 16.95 | 16.08 | 16.34 | 173,888 | -0.14(-0.83%) |
Apr 21, 2020 | 16.24 | 16.58 | 16.17 | 16.47 | 83,946 | -0.19(-1.13%) |
Apr 20, 2020 | 16.53 | 16.79 | 15.99 | 16.66 | 128,558 | +0.02(+0.11%) |
Apr 17, 2020 | 16.95 | 17.40 | 16.37 | 16.64 | 72,242 | +0.30(+1.84%) |
Apr 16, 2020 | 16.66 | 16.94 | 16.31 | 16.34 | 84,552 | -0.38(-2.28%) |
Apr 15, 2020 | 17.51 | 17.51 | 16.38 | 16.73 | 93,095 | -0.96(-5.43%) |
Apr 14, 2020 | 16.72 | 17.73 | 16.69 | 17.68 | 89,512 | +1.24(+7.55%) |
Apr 13, 2020 | 15.50 | 16.44 | 15.07 | 16.44 | 47,982 | +0.82(+5.26%) |
Apr 09, 2020 | 16.38 | 16.76 | 15.39 | 15.62 | 131,626 | -0.37(-2.33%) |
Apr 08, 2020 | 15.82 | 16.89 | 15.60 | 15.99 | 73,182 | +0.40(+2.58%) |
Apr 07, 2020 | 15.76 | 16.46 | 15.31 | 15.59 | 63,486 | +0.69(+4.60%) |
Apr 06, 2020 | 13.93 | 15.69 | 13.91 | 14.91 | 63,266 | +1.53(+11.44%) |
Apr 03, 2020 | 14.34 | 14.51 | 13.13 | 13.38 | 45,510 | -0.91(-6.37%) |
Apr 02, 2020 | 14.27 | 15.26 | 14.08 | 14.29 | 70,362 | -0.18(-1.27%) |
Apr 01, 2020 | 14.58 | 14.66 | 14.04 | 14.47 | 77,749 | -0.56(-3.74%) |
Mar 31, 2020 | 14.81 | 15.49 | 14.46 | 15.03 | 76,392 | +0.23(+1.56%) |
Mar 30, 2020 | 14.68 | 14.89 | 13.84 | 14.80 | 65,011 | -0.01(-0.04%) |
Mar 27, 2020 | 14.72 | 15.27 | 14.28 | 14.81 | 127,904 | -0.42(-2.74%) |
Mar 26, 2020 | 14.75 | 16.10 | 14.55 | 15.22 | 194,444 | +0.49(+3.31%) |
Mar 25, 2020 | 12.64 | 15.89 | 12.60 | 14.74 | 154,313 | +2.27(+18.21%) |
Mar 24, 2020 | 11.57 | 12.74 | 11.53 | 12.47 | 106,652 | +1.19(+10.53%) |
Mar 23, 2020 | 11.49 | 12.31 | 11.13 | 11.28 | 192,585 | -0.50(-4.26%) |
Mar 20, 2020 | 12.64 | 13.75 | 11.51 | 11.78 | 522,952 | -0.48(-3.90%) |
Mar 19, 2020 | 12.50 | 12.68 | 10.99 | 12.26 | 291,396 | -0.34(-2.68%) |
Mar 18, 2020 | 13.77 | 14.09 | 12.26 | 12.60 | 123,583 | -2.13(-14.45%) |
Mar 17, 2020 | 14.75 | 15.37 | 13.93 | 14.72 | 155,581 | +0.08(+0.52%) |
Mar 16, 2020 | 16.48 | 16.48 | 14.55 | 14.65 | 139,637 | -2.43(-14.23%) |
Mar 13, 2020 | 15.81 | 17.43 | 15.78 | 17.08 | 162,248 | +1.86(+12.19%) |
Mar 12, 2020 | 18.05 | 18.85 | 15.13 | 15.22 | 178,676 | -4.22(-21.71%) |
Mar 11, 2020 | 19.92 | 20.04 | 19.30 | 19.44 | 127,533 | -0.79(-3.89%) |
Mar 10, 2020 | 19.39 | 20.30 | 19.18 | 20.23 | 74,404 | +1.37(+7.24%) |
Mar 09, 2020 | 22.11 | 22.11 | 18.83 | 18.86 | 139,215 | -3.84(-16.90%) |
Mar 06, 2020 | 22.75 | 22.83 | 22.27 | 22.70 | 59,214 | -0.35(-1.51%) |
Mar 05, 2020 | 23.60 | 23.64 | 22.87 | 23.05 | 29,925 | -1.00(-4.15%) |
Mar 04, 2020 | 24.32 | 24.32 | 23.57 | 24.04 | 49,248 | +0.21(+0.87%) |
Mar 03, 2020 | 24.09 | 24.25 | 23.38 | 23.84 | 45,005 | -0.09(-0.39%) |
Mar 02, 2020 | 23.11 | 24.16 | 22.45 | 23.93 | 178,676 | +1.08(+4.73%) |
Feb 28, 2020 | 23.41 | 23.58 | 22.34 | 22.85 | 99,650 | -1.01(-4.24%) |
Feb 27, 2020 | 24.74 | 25.08 | 23.68 | 23.86 | 52,066 | -1.07(-4.28%) |
Feb 26, 2020 | 25.26 | 25.56 | 24.86 | 24.93 | 48,327 | -0.33(-1.31%) |
Feb 25, 2020 | 26.13 | 26.13 | 24.87 | 25.26 | 74,827 | -0.62(-2.38%) |
Feb 24, 2020 | 26.50 | 26.51 | 25.73 | 25.87 | 61,934 | -1.22(-4.49%) |
Feb 21, 2020 | 27.25 | 27.25 | 26.75 | 27.09 | 27,163 | -0.08(-0.28%) |
Feb 20, 2020 | 27.51 | 27.61 | 26.94 | 27.17 | 51,483 | -0.36(-1.31%) |
Feb 19, 2020 | 27.15 | 27.52 | 27.02 | 27.52 | 59,780 | +0.46(+1.70%) |
Feb 18, 2020 | 26.79 | 27.11 | 26.70 | 27.07 | 47,293 | +0.15(+0.55%) |
Feb 14, 2020 | 26.37 | 26.98 | 26.17 | 26.92 | 37,180 | +0.68(+2.60%) |
Feb 13, 2020 | 25.92 | 26.29 | 25.92 | 26.24 | 19,912 | +0.14(+0.54%) |
Feb 12, 2020 | 26.28 | 26.28 | 25.98 | 26.09 | 42,446 | -0.04(-0.16%) |
Feb 11, 2020 | 26.09 | 26.22 | 26.03 | 26.13 | 44,263 | +0.19(+0.75%) |
Feb 10, 2020 | 25.80 | 26.07 | 25.80 | 25.94 | 35,934 | +0.04(+0.16%) |
Feb 07, 2020 | 26.24 | 26.51 | 25.76 | 25.90 | 37,689 | -0.34(-1.30%) |
Feb 06, 2020 | 25.62 | 26.48 | 25.48 | 26.24 | 128,652 | +0.87(+3.41%) |
Feb 05, 2020 | 25.19 | 25.65 | 25.16 | 25.38 | 33,302 | +0.19(+0.75%) |
Feb 04, 2020 | 25.06 | 25.33 | 24.91 | 25.19 | 39,920 | +0.38(+1.54%) |
Feb 03, 2020 | 24.87 | 25.09 | 24.78 | 24.80 | 23,690 | +0.04(+0.14%) |
Jan 31, 2020 | 24.83 | 24.86 | 24.76 | 24.77 | 22,579 | -0.17(-0.68%) |
Jan 30, 2020 | 24.84 | 24.94 | 24.62 | 24.94 | 20,778 | -0.03(-0.12%) |
Jan 29, 2020 | 25.37 | 25.58 | 24.92 | 24.97 | 39,339 | -0.28(-1.10%) |
Jan 28, 2020 | 25.19 | 25.60 | 25.10 | 25.25 | 53,498 | +0.24(+0.94%) |
Jan 27, 2020 | 25.19 | 25.19 | 24.76 | 25.01 | 60,612 | -0.39(-1.53%) |
Jan 24, 2020 | 25.52 | 25.62 | 25.27 | 25.40 | 35,312 | -0.09(-0.37%) |
Jan 23, 2020 | 25.50 | 25.55 | 25.27 | 25.49 | 35,285 | -0.06(-0.23%) |
Jan 22, 2020 | 25.70 | 25.81 | 25.43 | 25.55 | 33,985 | -0.06(-0.23%) |
Jan 21, 2020 | 25.51 | 25.95 | 25.51 | 25.61 | 85,945 | +0.47(+1.85%) |
Jan 17, 2020 | 24.66 | 25.18 | 24.52 | 25.15 | 56,873 | +0.49(+2.01%) |
Jan 16, 2020 | 24.41 | 24.75 | 24.40 | 24.65 | 26,873 | +0.33(+1.36%) |
Jan 15, 2020 | 24.09 | 24.33 | 23.93 | 24.32 | 53,378 | +0.21(+0.88%) |
Jan 14, 2020 | 24.23 | 24.40 | 24.01 | 24.11 | 37,025 | -0.14(-0.58%) |
Jan 13, 2020 | 24.09 | 24.57 | 24.07 | 24.25 | 95,252 | +0.16(+0.69%) |
Jan 10, 2020 | 23.90 | 24.31 | 23.90 | 24.09 | 30,049 | +0.11(+0.47%) |
Jan 09, 2020 | 24.08 | 24.08 | 23.81 | 23.97 | 44,592 | +0.01(+0.02%) |
Jan 08, 2020 | 24.27 | 24.30 | 23.94 | 23.97 | 33,097 | -0.27(-1.12%) |
Jan 07, 2020 | 24.29 | 24.30 | 24.14 | 24.24 | 26,990 | -0.11(-0.44%) |
Jan 06, 2020 | 24.62 | 24.62 | 24.27 | 24.34 | 36,003 | -0.45(-1.83%) |
Jan 03, 2020 | 24.76 | 24.93 | 24.62 | 24.80 | 50,931 | -0.01(-0.05%) |
Jan 02, 2020 | 24.56 | 25.03 | 24.46 | 24.81 | 68,343 | +0.49(+2.03%) |
Dec 31, 2019 | 24.56 | 24.78 | 24.31 | 24.31 | 16,637 | -0.19(-0.77%) |
Dec 30, 2019 | 24.95 | 24.95 | 24.48 | 24.50 | 45,646 | -0.38(-1.52%) |
Dec 27, 2019 | 25.12 | 25.16 | 24.79 | 24.88 | 84,716 | -0.17(-0.68%) |
Dec 26, 2019 | 24.87 | 25.05 | 24.86 | 25.05 | 17,216 | +0.20(+0.81%) |
Dec 24, 2019 | 25.07 | 25.07 | 24.74 | 24.85 | 16,298 | -0.11(-0.42%) |
Dec 23, 2019 | 24.46 | 24.96 | 24.39 | 24.96 | 96,646 | +0.50(+2.05%) |
Dec 20, 2019 | 24.35 | 24.49 | 24.28 | 24.46 | 79,283 | -0.01(-0.02%) |
Dec 19, 2019 | 24.41 | 24.52 | 24.33 | 24.46 | 35,743 | -0.06(-0.24%) |
Dec 18, 2019 | 24.04 | 24.52 | 23.82 | 24.52 | 31,491 | +0.44(+1.83%) |
Dec 17, 2019 | 24.32 | 24.59 | 23.90 | 24.08 | 42,621 | -0.27(-1.11%) |
Dec 16, 2019 | 24.15 | 24.37 | 24.10 | 24.35 | 39,986 | +0.41(+1.72%) |
Dec 13, 2019 | 23.67 | 24.01 | 23.49 | 23.94 | 28,861 | +0.17(+0.72%) |
Dec 12, 2019 | 23.88 | 24.30 | 23.59 | 23.77 | 54,597 | -0.19(-0.81%) |
Dec 11, 2019 | 24.01 | 24.17 | 23.85 | 23.96 | 27,058 | -0.13(-0.54%) |
Dec 10, 2019 | 24.55 | 24.59 | 23.87 | 24.09 | 42,539 | -0.36(-1.47%) |
Dec 09, 2019 | 24.46 | 24.59 | 24.36 | 24.45 | 32,472 | -0.04(-0.17%) |
Dec 06, 2019 | 24.95 | 24.95 | 24.23 | 24.49 | 63,834 | -0.37(-1.49%) |
Dec 05, 2019 | 24.65 | 24.86 | 24.58 | 24.86 | 55,797 | +0.25(+1.01%) |
Dec 04, 2019 | 24.52 | 24.67 | 24.48 | 24.62 | 52,298 | +0.20(+0.82%) |
Dec 03, 2019 | 24.37 | 24.58 | 24.16 | 24.41 | 50,205 | -0.06(-0.26%) |
Dec 02, 2019 | 24.70 | 24.70 | 24.46 | 24.48 | 43,911 | +0.09(+0.36%) |
Nov 29, 2019 | 24.43 | 24.56 | 24.37 | 24.39 | 46,347 | -0.23(-0.93%) |
Nov 27, 2019 | 24.60 | 24.69 | 24.40 | 24.62 | 23,937 | +0.17(+0.69%) |
Nov 26, 2019 | 24.49 | 24.58 | 24.42 | 24.45 | 31,129 | +0.00(+0.00%) |
Nov 25, 2019 | 24.38 | 24.51 | 24.25 | 24.45 | 52,739 | +0.04(+0.14%) |
Nov 22, 2019 | 24.65 | 24.65 | 24.38 | 24.42 | 36,969 | -0.20(-0.81%) |
Nov 21, 2019 | 24.32 | 24.63 | 24.32 | 24.62 | 48,226 | +0.30(+1.23%) |
Nov 20, 2019 | 24.22 | 24.64 | 24.18 | 24.32 | 65,947 | +0.00(+0.00%) |
Nov 19, 2019 | 24.53 | 24.54 | 24.25 | 24.32 | 34,695 | -0.18(-0.72%) |
Nov 18, 2019 | 24.12 | 24.64 | 23.94 | 24.49 | 89,879 | +0.26(+1.09%) |
Nov 15, 2019 | 23.94 | 24.36 | 23.85 | 24.23 | 134,079 | +0.45(+1.90%) |
Nov 14, 2019 | 23.65 | 23.82 | 23.65 | 23.78 | 59,214 | +0.15(+0.62%) |
Nov 13, 2019 | 23.47 | 23.68 | 23.47 | 23.63 | 28,816 | -0.03(-0.12%) |
Nov 12, 2019 | 23.73 | 23.82 | 23.62 | 23.66 | 77,958 | -0.05(-0.20%) |
Nov 11, 2019 | 23.50 | 23.75 | 23.50 | 23.71 | 63,218 | +0.06(+0.27%) |
Nov 08, 2019 | 23.80 | 23.83 | 23.55 | 23.64 | 37,480 | -0.19(-0.79%) |
Nov 07, 2019 | 23.24 | 23.95 | 23.24 | 23.83 | 57,962 | +0.54(+2.33%) |
Nov 06, 2019 | 23.13 | 23.50 | 23.13 | 23.29 | 50,476 | -0.03(-0.11%) |
Nov 05, 2019 | 23.48 | 23.48 | 23.20 | 23.31 | 92,663 | -0.11(-0.48%) |
Nov 04, 2019 | 23.13 | 23.48 | 23.11 | 23.43 | 101,362 | +0.40(+1.73%) |