Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.48 | 21.75 | 21.31 | 21.48 | 21,300 | -0.79(-3.55%) |
Oct 29, 2020 | 22.26 | 22.43 | 21.70 | 22.27 | 152,391 | -0.46(-2.05%) |
Oct 28, 2020 | 22.62 | 22.95 | 22.50 | 22.73 | 10,322 | -0.80(-3.42%) |
Oct 27, 2020 | 23.95 | 23.95 | 23.54 | 23.54 | 28,538 | -0.41(-1.73%) |
Oct 26, 2020 | 24.27 | 24.27 | 23.85 | 23.95 | 95,084 | -0.50(-2.02%) |
Oct 23, 2020 | 24.33 | 24.49 | 24.25 | 24.45 | 10,800 | +0.30(+1.24%) |
Oct 22, 2020 | 24.13 | 24.26 | 23.95 | 24.15 | 11,522 | -0.37(-1.49%) |
Oct 21, 2020 | 24.59 | 24.76 | 24.43 | 24.52 | 8,243 | -0.61(-2.45%) |
Oct 20, 2020 | 25.12 | 25.24 | 24.99 | 25.13 | 10,662 | +0.96(+3.99%) |
Oct 19, 2020 | 24.36 | 24.41 | 24.01 | 24.16 | 11,403 | +0.04(+0.19%) |
Oct 16, 2020 | 23.96 | 24.12 | 23.87 | 24.12 | 7,500 | +0.35(+1.47%) |
Oct 15, 2020 | 23.73 | 23.86 | 23.52 | 23.77 | 14,418 | -0.79(-3.22%) |
Oct 14, 2020 | 24.64 | 24.66 | 24.50 | 24.56 | 9,042 | +0.54(+2.25%) |
Oct 13, 2020 | 24.19 | 25.04 | 23.85 | 24.02 | 14,939 | -0.39(-1.60%) |
Oct 12, 2020 | 24.36 | 24.41 | 24.25 | 24.41 | 8,051 | -0.33(-1.33%) |
Oct 09, 2020 | 24.92 | 24.95 | 24.73 | 24.74 | 4,200 | -0.27(-1.06%) |
Oct 08, 2020 | 25.10 | 25.11 | 24.96 | 25.00 | 11,813 | +0.15(+0.60%) |
Oct 07, 2020 | 24.76 | 24.89 | 24.71 | 24.86 | 7,542 | +0.46(+1.86%) |
Oct 06, 2020 | 24.70 | 24.79 | 24.40 | 24.40 | 26,648 | -0.23(-0.93%) |
Oct 05, 2020 | 24.60 | 24.67 | 24.44 | 24.63 | 18,346 | +0.20(+0.82%) |
Oct 02, 2020 | 24.17 | 24.49 | 23.84 | 24.43 | 16,400 | +0.50(+2.09%) |
Oct 01, 2020 | 24.09 | 24.11 | 23.88 | 23.93 | 5,210 | -0.34(-1.40%) |
Sep 30, 2020 | 24.50 | 24.50 | 24.12 | 24.27 | 7,881 | -0.45(-1.80%) |
Sep 29, 2020 | 24.96 | 25.00 | 24.71 | 24.71 | 8,217 | -0.41(-1.65%) |
Sep 28, 2020 | 24.99 | 25.22 | 24.97 | 25.13 | 7,396 | +0.61(+2.47%) |
Sep 25, 2020 | 24.33 | 24.57 | 24.33 | 24.52 | 6,800 | -0.77(-3.02%) |
Sep 24, 2020 | 25.53 | 25.65 | 25.24 | 25.29 | 9,100 | +0.13(+0.52%) |
Sep 23, 2020 | 25.72 | 25.74 | 25.11 | 25.16 | 14,576 | -0.08(-0.32%) |
Sep 22, 2020 | 25.39 | 25.39 | 25.16 | 25.24 | 6,340 | -0.17(-0.67%) |
Sep 21, 2020 | 25.67 | 25.67 | 25.30 | 25.41 | 11,270 | -0.85(-3.24%) |
Sep 18, 2020 | 26.49 | 26.55 | 26.14 | 26.26 | 10,800 | -0.50(-1.89%) |
Sep 17, 2020 | 26.59 | 26.85 | 26.57 | 26.77 | 4,644 | +0.43(+1.61%) |
Sep 16, 2020 | 26.47 | 26.68 | 26.34 | 26.34 | 8,182 | +0.09(+0.34%) |
Sep 15, 2020 | 26.36 | 26.43 | 26.24 | 26.25 | 42,046 | +0.46(+1.80%) |
Sep 14, 2020 | 26.08 | 26.08 | 25.79 | 25.79 | 8,986 | +0.27(+1.04%) |
Sep 11, 2020 | 25.66 | 25.66 | 25.29 | 25.52 | 14,900 | -0.02(-0.08%) |
Sep 10, 2020 | 26.36 | 26.36 | 25.46 | 25.54 | 11,643 | -0.96(-3.62%) |
Sep 09, 2020 | 26.37 | 26.67 | 26.37 | 26.50 | 5,113 | +0.04(+0.15%) |
Sep 08, 2020 | 26.74 | 26.74 | 26.44 | 26.46 | 3,624 | -0.91(-3.32%) |
Sep 04, 2020 | 27.30 | 27.38 | 26.99 | 27.37 | 4,700 | +0.25(+0.92%) |
Sep 03, 2020 | 27.74 | 27.74 | 27.10 | 27.12 | 3,624 | -0.31(-1.15%) |
Sep 02, 2020 | 27.19 | 27.43 | 27.19 | 27.43 | 7,614 | +0.81(+3.04%) |
Sep 01, 2020 | 26.71 | 26.71 | 26.53 | 26.62 | 4,522 | -0.23(-0.87%) |
Aug 31, 2020 | 27.04 | 27.04 | 26.70 | 26.86 | 6,132 | -0.44(-1.61%) |
Aug 28, 2020 | 27.33 | 27.41 | 27.27 | 27.30 | 4,200 | -0.02(-0.07%) |
Aug 27, 2020 | 27.36 | 27.36 | 27.16 | 27.32 | 2,533 | -0.06(-0.22%) |
Aug 26, 2020 | 27.16 | 27.48 | 27.16 | 27.38 | 4,085 | -0.15(-0.54%) |
Aug 25, 2020 | 27.75 | 27.75 | 27.30 | 27.53 | 5,283 | +0.24(+0.88%) |
Aug 24, 2020 | 27.22 | 27.44 | 27.22 | 27.29 | 6,104 | +0.49(+1.83%) |
Aug 21, 2020 | 26.58 | 26.94 | 26.58 | 26.80 | 2,000 | -0.28(-1.03%) |
Aug 20, 2020 | 26.84 | 27.22 | 26.82 | 27.08 | 3,676 | -0.08(-0.28%) |
Aug 19, 2020 | 27.57 | 27.60 | 27.16 | 27.16 | 4,920 | -0.04(-0.13%) |
Aug 18, 2020 | 27.22 | 27.26 | 27.08 | 27.19 | 2,070 | +0.41(+1.53%) |
Aug 17, 2020 | 26.71 | 26.79 | 26.67 | 26.78 | 2,601 | +0.18(+0.67%) |
Aug 14, 2020 | 26.87 | 27.23 | 26.51 | 26.60 | 3,800 | -0.28(-1.03%) |
Aug 13, 2020 | 27.10 | 27.10 | 26.76 | 26.88 | 2,321 | -0.06(-0.22%) |
Aug 12, 2020 | 26.74 | 27.06 | 26.74 | 26.94 | 3,286 | +0.48(+1.81%) |
Aug 11, 2020 | 27.00 | 27.22 | 26.46 | 26.46 | 4,706 | -0.22(-0.82%) |
Aug 10, 2020 | 26.45 | 26.70 | 26.36 | 26.68 | 4,300 | +0.70(+2.69%) |
Aug 07, 2020 | 25.83 | 26.04 | 25.79 | 25.98 | 12,300 | +0.04(+0.15%) |
Aug 06, 2020 | 25.72 | 26.01 | 25.62 | 25.94 | 1,891 | -0.06(-0.25%) |
Aug 05, 2020 | 25.98 | 26.23 | 25.95 | 26.00 | 3,512 | +0.69(+2.73%) |
Aug 04, 2020 | 25.08 | 25.40 | 25.08 | 25.32 | 7,134 | +0.56(+2.26%) |
Aug 03, 2020 | 24.56 | 24.83 | 24.56 | 24.75 | 5,803 | +0.38(+1.58%) |
Jul 31, 2020 | 24.84 | 24.84 | 24.22 | 24.37 | 4,600 | -1.03(-4.06%) |
Jul 30, 2020 | 25.16 | 25.40 | 25.16 | 25.40 | 2,433 | -0.56(-2.16%) |
Jul 29, 2020 | 25.67 | 25.96 | 25.67 | 25.96 | 6,297 | +0.51(+2.00%) |
Jul 28, 2020 | 25.58 | 25.65 | 25.45 | 25.45 | 5,073 | -0.45(-1.74%) |
Jul 27, 2020 | 25.92 | 25.93 | 25.81 | 25.90 | 1,724 | -0.10(-0.38%) |
Jul 24, 2020 | 26.15 | 26.18 | 25.97 | 26.00 | 4,000 | -0.43(-1.61%) |
Jul 23, 2020 | 26.70 | 26.70 | 26.31 | 26.43 | 81,056 | -0.57(-2.13%) |
Jul 22, 2020 | 26.96 | 27.15 | 26.89 | 27.00 | 3,324 | +0.49(+1.85%) |
Jul 21, 2020 | 26.69 | 26.77 | 26.51 | 26.51 | 4,195 | +0.41(+1.57%) |
Jul 20, 2020 | 26.04 | 26.21 | 25.94 | 26.10 | 2,537 | -0.13(-0.51%) |
Jul 17, 2020 | 26.02 | 26.31 | 26.02 | 26.23 | 5,100 | -0.66(-2.44%) |
Jul 16, 2020 | 26.91 | 27.02 | 26.58 | 26.89 | 3,348 | +0.26(+0.98%) |
Jul 15, 2020 | 26.88 | 26.88 | 26.55 | 26.63 | 1,542 | +0.11(+0.41%) |
Jul 14, 2020 | 26.38 | 26.52 | 26.34 | 26.52 | 3,596 | +0.13(+0.49%) |
Jul 13, 2020 | 26.82 | 26.85 | 26.31 | 26.39 | 3,639 | +0.05(+0.18%) |
Jul 10, 2020 | 26.12 | 26.36 | 26.09 | 26.34 | 4,000 | +0.26(+1.01%) |
Jul 09, 2020 | 26.42 | 26.44 | 26.08 | 26.08 | 2,291 | -0.53(-1.98%) |
Jul 08, 2020 | 26.60 | 26.65 | 26.50 | 26.61 | 3,412 | -0.44(-1.63%) |
Jul 07, 2020 | 27.23 | 27.23 | 27.04 | 27.05 | 1,720 | -0.23(-0.84%) |
Jul 06, 2020 | 27.47 | 27.50 | 27.22 | 27.28 | 3,599 | +0.23(+0.85%) |
Jul 02, 2020 | 27.56 | 27.56 | 27.00 | 27.05 | 2,100 | +0.50(+1.88%) |
Jul 01, 2020 | 26.57 | 26.57 | 26.46 | 26.55 | 1,217 | -0.17(-0.64%) |
Jun 30, 2020 | 26.53 | 26.76 | 26.39 | 26.72 | 7,159 | -0.10(-0.37%) |
Jun 29, 2020 | 27.00 | 27.00 | 26.82 | 26.82 | 7,076 | -0.27(-1.00%) |
Jun 26, 2020 | 27.54 | 27.54 | 27.03 | 27.09 | 3,500 | -0.76(-2.73%) |
Jun 25, 2020 | 27.46 | 27.86 | 27.46 | 27.85 | 4,537 | +0.26(+0.94%) |
Jun 24, 2020 | 27.70 | 27.74 | 27.47 | 27.59 | 4,383 | -0.71(-2.51%) |
Jun 23, 2020 | 28.10 | 28.34 | 28.10 | 28.30 | 1,458 | +0.00(+0.00%) |
Jun 22, 2020 | 28.09 | 28.36 | 28.09 | 28.30 | 6,394 | +0.56(+2.02%) |
Jun 19, 2020 | 28.24 | 28.24 | 27.66 | 27.74 | 5,500 | -0.15(-0.54%) |
Jun 18, 2020 | 28.14 | 28.22 | 27.88 | 27.89 | 3,173 | -0.35(-1.24%) |
Jun 17, 2020 | 28.11 | 28.38 | 28.02 | 28.24 | 5,119 | -0.40(-1.41%) |
Jun 16, 2020 | 28.96 | 29.97 | 28.57 | 28.64 | 2,550 | +0.40(+1.43%) |
Jun 15, 2020 | 27.78 | 28.24 | 27.78 | 28.24 | 2,457 | +0.76(+2.77%) |
Jun 12, 2020 | 28.05 | 28.05 | 27.42 | 27.48 | 2,600 | +0.17(+0.62%) |
Jun 11, 2020 | 28.16 | 28.16 | 27.31 | 27.31 | 1,619 | -1.68(-5.80%) |
Jun 10, 2020 | 28.92 | 29.01 | 28.80 | 28.99 | 8,185 | -0.04(-0.14%) |
Jun 09, 2020 | 29.25 | 30.09 | 29.03 | 29.03 | 2,506 | -0.29(-0.99%) |
Jun 08, 2020 | 29.33 | 29.37 | 29.30 | 29.32 | 5,229 | +1.64(+5.92%) |
Jun 05, 2020 | 29.41 | 29.48 | 27.68 | 27.68 | 5,600 | -1.30(-4.49%) |
Jun 04, 2020 | 28.90 | 29.16 | 27.97 | 28.98 | 10,276 | +1.69(+6.19%) |
Jun 03, 2020 | 29.00 | 29.30 | 27.24 | 27.29 | 15,601 | -1.08(-3.81%) |
Jun 02, 2020 | 28.26 | 28.48 | 28.20 | 28.37 | 15,066 | +1.31(+4.84%) |
Jun 01, 2020 | 27.30 | 27.66 | 27.02 | 27.06 | 5,038 | -0.44(-1.60%) |
May 29, 2020 | 27.46 | 27.93 | 27.00 | 27.50 | 29,100 | -0.34(-1.22%) |
May 28, 2020 | 26.97 | 28.15 | 26.97 | 27.84 | 14,321 | +1.00(+3.75%) |
May 27, 2020 | 26.72 | 27.64 | 26.44 | 26.84 | 16,711 | -1.02(-3.64%) |
May 26, 2020 | 27.05 | 27.85 | 24.85 | 27.85 | 7,956 | +4.45(+19.02%) |
May 22, 2020 | 24.79 | 25.73 | 23.17 | 23.40 | 5,800 | -1.60(-6.40%) |
May 21, 2020 | 25.24 | 25.96 | 23.24 | 25.00 | 16,107 | +0.63(+2.59%) |
May 20, 2020 | 25.28 | 25.48 | 24.06 | 24.37 | 25,177 | -0.44(-1.77%) |
May 19, 2020 | 25.01 | 25.85 | 23.90 | 24.81 | 51,576 | +0.31(+1.26%) |
May 18, 2020 | 25.16 | 27.31 | 24.37 | 24.50 | 22,798 | -0.25(-1.01%) |
May 15, 2020 | 25.99 | 26.61 | 23.57 | 24.75 | 21,300 | +0.45(+1.85%) |
May 14, 2020 | 24.49 | 25.45 | 24.13 | 24.30 | 12,148 | -0.80(-3.19%) |
May 13, 2020 | 26.20 | 26.20 | 24.26 | 25.10 | 10,922 | -0.21(-0.83%) |
May 12, 2020 | 24.83 | 26.00 | 24.83 | 25.31 | 26,970 | +0.13(+0.52%) |
May 11, 2020 | 24.80 | 25.25 | 24.50 | 25.18 | 12,005 | -0.62(-2.40%) |
May 08, 2020 | 25.22 | 25.80 | 25.13 | 25.80 | 15,500 | +2.43(+10.40%) |
May 07, 2020 | 23.82 | 24.66 | 23.13 | 23.37 | 20,097 | -0.99(-4.06%) |
May 06, 2020 | 24.25 | 24.36 | 23.90 | 24.36 | 12,774 | +0.34(+1.42%) |
May 05, 2020 | 24.41 | 24.60 | 24.02 | 24.02 | 21,296 | -0.01(-0.04%) |
May 04, 2020 | 23.78 | 24.07 | 23.68 | 24.03 | 13,707 | -0.09(-0.37%) |
May 01, 2020 | 25.88 | 26.05 | 23.85 | 24.12 | 9,600 | -0.76(-3.05%) |
Apr 30, 2020 | 24.90 | 25.03 | 24.49 | 24.88 | 12,151 | +0.02(+0.10%) |
Apr 29, 2020 | 24.60 | 24.90 | 24.58 | 24.86 | 18,431 | +1.00(+4.17%) |
Apr 28, 2020 | 24.29 | 24.29 | 23.19 | 23.86 | 16,736 | -0.01(-0.04%) |
Apr 27, 2020 | 23.67 | 23.89 | 23.45 | 23.87 | 19,186 | -0.07(-0.29%) |
Apr 24, 2020 | 23.97 | 24.11 | 23.77 | 23.94 | 17,300 | -0.11(-0.48%) |
Apr 23, 2020 | 24.41 | 24.66 | 23.76 | 24.05 | 16,318 | -0.16(-0.68%) |
Apr 22, 2020 | 24.36 | 24.44 | 24.02 | 24.22 | 20,927 | -0.14(-0.57%) |
Apr 21, 2020 | 24.75 | 24.82 | 24.19 | 24.36 | 47,328 | -0.38(-1.54%) |
Apr 20, 2020 | 24.81 | 25.40 | 24.67 | 24.74 | 22,529 | -0.90(-3.51%) |
Apr 17, 2020 | 25.77 | 25.77 | 25.38 | 25.64 | 7,600 | +0.43(+1.71%) |
Apr 16, 2020 | 25.54 | 25.60 | 24.78 | 25.21 | 19,183 | -0.36(-1.41%) |
Apr 15, 2020 | 25.36 | 25.84 | 25.15 | 25.57 | 24,248 | -0.63(-2.40%) |
Apr 14, 2020 | 25.70 | 26.95 | 25.70 | 26.20 | 65,817 | +1.36(+5.48%) |
Apr 13, 2020 | 26.20 | 26.20 | 24.35 | 24.84 | 20,445 | -0.46(-1.84%) |
Apr 09, 2020 | 24.98 | 25.54 | 24.85 | 25.30 | 18,500 | +0.84(+3.45%) |
Apr 08, 2020 | 24.18 | 24.83 | 24.03 | 24.46 | 39,098 | -0.09(-0.37%) |
Apr 07, 2020 | 24.77 | 24.99 | 24.02 | 24.55 | 63,143 | +1.52(+6.60%) |
Apr 06, 2020 | 22.95 | 23.62 | 22.71 | 23.03 | 49,532 | +0.57(+2.54%) |
Apr 03, 2020 | 22.17 | 22.48 | 21.52 | 22.46 | 44,300 | -0.70(-3.02%) |
Apr 02, 2020 | 22.42 | 23.16 | 22.00 | 23.16 | 42,853 | +0.69(+3.07%) |
Apr 01, 2020 | 22.75 | 22.97 | 21.99 | 22.47 | 36,315 | -1.26(-5.31%) |
Mar 31, 2020 | 23.57 | 24.31 | 23.08 | 23.73 | 45,144 | -0.54(-2.22%) |
Mar 30, 2020 | 23.65 | 24.27 | 23.30 | 24.27 | 73,734 | -0.14(-0.55%) |
Mar 27, 2020 | 24.13 | 25.00 | 23.55 | 24.41 | 29,300 | -0.47(-1.91%) |
Mar 26, 2020 | 23.81 | 24.94 | 23.51 | 24.88 | 21,406 | +1.70(+7.33%) |
Mar 25, 2020 | 22.48 | 23.87 | 22.06 | 23.18 | 32,991 | +1.47(+6.77%) |
Mar 24, 2020 | 20.71 | 22.37 | 20.56 | 21.71 | 69,126 | +2.06(+10.48%) |
Mar 23, 2020 | 19.70 | 21.13 | 19.41 | 19.65 | 52,061 | -0.56(-2.77%) |
Mar 20, 2020 | 20.45 | 21.53 | 19.74 | 20.21 | 88,500 | +1.00(+5.21%) |
Mar 19, 2020 | 19.64 | 19.88 | 18.20 | 19.21 | 158,630 | +1.16(+6.43%) |
Mar 18, 2020 | 19.72 | 20.24 | 18.02 | 18.05 | 37,045 | -3.66(-16.86%) |
Mar 17, 2020 | 21.32 | 22.60 | 20.57 | 21.71 | 70,253 | +0.68(+3.23%) |
Mar 16, 2020 | 20.74 | 22.41 | 19.10 | 21.03 | 75,081 | -2.94(-12.26%) |
Mar 13, 2020 | 24.07 | 24.26 | 22.39 | 23.97 | 42,600 | +1.36(+6.01%) |
Mar 12, 2020 | 23.23 | 23.28 | 21.87 | 22.61 | 61,741 | -3.29(-12.70%) |
Mar 11, 2020 | 26.40 | 26.45 | 25.42 | 25.90 | 26,473 | -1.62(-5.89%) |
Mar 10, 2020 | 27.97 | 27.97 | 26.51 | 27.52 | 35,957 | +0.04(+0.15%) |
Mar 09, 2020 | 27.97 | 27.98 | 27.21 | 27.48 | 18,368 | -2.55(-8.49%) |
Mar 06, 2020 | 29.75 | 30.12 | 29.56 | 30.03 | 14,000 | -1.03(-3.32%) |
Mar 05, 2020 | 31.18 | 31.79 | 31.00 | 31.06 | 26,115 | -0.68(-2.14%) |
Mar 04, 2020 | 31.20 | 31.74 | 30.92 | 31.74 | 18,669 | +0.99(+3.22%) |
Mar 03, 2020 | 31.02 | 31.16 | 30.55 | 30.75 | 48,197 | +0.62(+2.06%) |
Mar 02, 2020 | 29.50 | 30.13 | 29.37 | 30.13 | 23,600 | +1.42(+4.95%) |
Feb 28, 2020 | 28.64 | 29.44 | 28.25 | 28.71 | 25,400 | -1.03(-3.46%) |
Feb 27, 2020 | 29.46 | 30.41 | 28.49 | 29.74 | 13,976 | -0.42(-1.39%) |
Feb 26, 2020 | 30.35 | 30.39 | 30.04 | 30.16 | 11,905 | -0.11(-0.38%) |
Feb 25, 2020 | 30.66 | 30.77 | 30.23 | 30.27 | 17,928 | -0.82(-2.62%) |
Feb 24, 2020 | 30.96 | 31.13 | 30.96 | 31.09 | 6,769 | -1.10(-3.42%) |
Feb 21, 2020 | 32.16 | 32.58 | 32.16 | 32.19 | 5,600 | +0.05(+0.17%) |
Feb 20, 2020 | 32.09 | 32.30 | 32.09 | 32.13 | 8,565 | -0.71(-2.16%) |
Feb 19, 2020 | 32.73 | 33.14 | 32.73 | 32.84 | 6,500 | +0.20(+0.60%) |
Feb 18, 2020 | 32.65 | 33.16 | 32.63 | 32.65 | 6,617 | +0.32(+1.01%) |
Feb 14, 2020 | 32.33 | 32.37 | 32.27 | 32.33 | 13,400 | +0.19(+0.59%) |
Feb 13, 2020 | 31.94 | 32.45 | 31.81 | 32.13 | 5,975 | +0.00(+0.00%) |
Feb 12, 2020 | 32.30 | 32.30 | 32.07 | 32.13 | 13,023 | -0.18(-0.54%) |
Feb 11, 2020 | 32.09 | 32.41 | 32.09 | 32.31 | 5,652 | +0.43(+1.35%) |
Feb 10, 2020 | 31.93 | 32.21 | 31.83 | 31.88 | 44,181 | +0.11(+0.35%) |
Feb 07, 2020 | 31.54 | 31.82 | 31.48 | 31.77 | 48,800 | +0.04(+0.14%) |
Feb 06, 2020 | 31.75 | 31.75 | 31.73 | 31.73 | 6,297 | -0.32(-1.01%) |
Feb 05, 2020 | 32.22 | 32.22 | 31.95 | 32.05 | 6,906 | +0.27(+0.85%) |
Feb 04, 2020 | 31.62 | 31.78 | 31.62 | 31.78 | 4,586 | +0.20(+0.64%) |
Feb 03, 2020 | 31.62 | 31.64 | 31.54 | 31.57 | 9,426 | -0.05(-0.14%) |
Jan 31, 2020 | 31.68 | 31.76 | 31.59 | 31.62 | 9,600 | -0.39(-1.22%) |
Jan 30, 2020 | 31.82 | 32.01 | 31.79 | 32.01 | 30,926 | +0.01(+0.03%) |
Jan 29, 2020 | 31.99 | 32.14 | 31.98 | 32.00 | 56,798 | -0.05(-0.16%) |
Jan 28, 2020 | 31.91 | 32.05 | 31.91 | 32.05 | 5,647 | -0.02(-0.06%) |
Jan 27, 2020 | 32.04 | 32.07 | 31.97 | 32.07 | 11,887 | -0.46(-1.43%) |
Jan 24, 2020 | 32.62 | 32.62 | 32.44 | 32.53 | 6,300 | -0.13(-0.40%) |
Jan 23, 2020 | 32.45 | 32.66 | 32.45 | 32.66 | 5,154 | +0.18(+0.56%) |
Jan 22, 2020 | 32.43 | 32.48 | 32.41 | 32.48 | 2,815 | +0.01(+0.04%) |
Jan 21, 2020 | 32.36 | 32.47 | 32.36 | 32.47 | 7,107 | +0.33(+1.04%) |
Jan 17, 2020 | 32.05 | 32.19 | 32.05 | 32.13 | 2,900 | +0.54(+1.71%) |
Jan 16, 2020 | 31.52 | 31.63 | 31.51 | 31.59 | 3,342 | -0.13(-0.41%) |
Jan 15, 2020 | 31.60 | 31.77 | 31.60 | 31.73 | 1,513 | +0.46(+1.49%) |
Jan 14, 2020 | 31.07 | 31.28 | 31.07 | 31.26 | 2,022 | +0.30(+0.95%) |
Jan 13, 2020 | 30.89 | 31.00 | 30.89 | 30.96 | 2,060 | +0.25(+0.83%) |
Jan 10, 2020 | 30.72 | 30.80 | 30.71 | 30.71 | 4,000 | +0.10(+0.33%) |
Jan 09, 2020 | 30.50 | 30.70 | 30.45 | 30.61 | 15,823 | -0.13(-0.42%) |
Jan 08, 2020 | 30.68 | 30.76 | 30.68 | 30.74 | 4,192 | +0.18(+0.61%) |
Jan 07, 2020 | 30.50 | 30.59 | 30.50 | 30.55 | 3,195 | +0.27(+0.89%) |
Jan 06, 2020 | 30.28 | 30.33 | 30.22 | 30.29 | 1,806 | +0.11(+0.37%) |
Jan 03, 2020 | 30.18 | 30.23 | 30.18 | 30.18 | 4,400 | -0.31(-1.02%) |
Jan 02, 2020 | 30.45 | 30.52 | 29.75 | 30.48 | 4,054 | +0.36(+1.21%) |
Dec 31, 2019 | 30.03 | 30.23 | 30.03 | 30.12 | 1,400 | +0.21(+0.71%) |
Dec 30, 2019 | 29.93 | 29.93 | 29.89 | 29.91 | 1,153 | -0.37(-1.23%) |
Dec 27, 2019 | 30.24 | 30.31 | 30.24 | 30.28 | 1,100 | +0.25(+0.83%) |
Dec 26, 2019 | 30.02 | 30.66 | 29.40 | 30.03 | 2,225 | +0.68(+2.32%) |
Dec 24, 2019 | 30.64 | 30.64 | 29.35 | 29.35 | 2,700 | -0.66(-2.20%) |
Dec 23, 2019 | 29.86 | 30.01 | 29.86 | 30.01 | 4,227 | +0.37(+1.25%) |
Dec 20, 2019 | 29.76 | 29.76 | 29.56 | 29.64 | 7,900 | -0.19(-0.64%) |
Dec 19, 2019 | 29.78 | 29.84 | 29.72 | 29.83 | 4,283 | -0.21(-0.69%) |
Dec 18, 2019 | 30.14 | 30.24 | 30.01 | 30.04 | 12,233 | -0.18(-0.60%) |
Dec 17, 2019 | 30.17 | 30.30 | 30.10 | 30.22 | 16,943 | +0.01(+0.03%) |
Dec 16, 2019 | 30.27 | 30.27 | 30.21 | 30.21 | 2,692 | -0.06(-0.20%) |
Dec 13, 2019 | 30.24 | 30.35 | 30.16 | 30.27 | 2,300 | +0.05(+0.17%) |
Dec 12, 2019 | 30.29 | 30.45 | 30.07 | 30.22 | 2,350 | +0.21(+0.70%) |
Dec 11, 2019 | 29.96 | 30.18 | 29.70 | 30.01 | 5,394 | +0.06(+0.20%) |
Dec 10, 2019 | 30.06 | 30.06 | 29.95 | 29.95 | 71,433 | +0.03(+0.11%) |
Dec 09, 2019 | 30.00 | 30.01 | 29.88 | 29.92 | 7,270 | +0.36(+1.22%) |
Dec 06, 2019 | 29.38 | 29.60 | 29.38 | 29.56 | 2,800 | +0.07(+0.24%) |
Dec 05, 2019 | 29.52 | 29.52 | 29.43 | 29.48 | 1,595 | -0.02(-0.07%) |
Dec 04, 2019 | 29.57 | 29.57 | 29.50 | 29.51 | 1,525 | +0.66(+2.27%) |
Dec 03, 2019 | 28.95 | 28.95 | 28.85 | 28.85 | 1,559 | +0.10(+0.36%) |
Dec 02, 2019 | 28.82 | 28.82 | 28.69 | 28.75 | 6,351 | -0.98(-3.31%) |
Nov 29, 2019 | 29.72 | 29.73 | 29.66 | 29.73 | 1,400 | +0.26(+0.89%) |
Nov 27, 2019 | 29.47 | 29.49 | 28.64 | 29.47 | 6,600 | +0.30(+1.03%) |
Nov 26, 2019 | 29.26 | 29.26 | 29.11 | 29.17 | 117,625 | +0.14(+0.48%) |
Nov 25, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 637 | +0.19(+0.66%) |
Nov 22, 2019 | 28.74 | 28.84 | 28.74 | 28.84 | 1,400 | +0.40(+1.41%) |
Nov 21, 2019 | 29.11 | 29.18 | 28.44 | 28.44 | 8,264 | -1.33(-4.47%) |
Nov 20, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 480 | +0.59(+2.00%) |
Nov 19, 2019 | 29.18 | 29.31 | 29.18 | 29.18 | 3,966 | -0.23(-0.77%) |
Nov 18, 2019 | 28.83 | 29.41 | 28.36 | 29.41 | 1,928 | +0.64(+2.24%) |
Nov 15, 2019 | 28.81 | 29.24 | 28.25 | 28.77 | 1,200 | +0.30(+1.07%) |
Nov 14, 2019 | 28.40 | 28.46 | 28.40 | 28.46 | 7,961 | +0.41(+1.46%) |
Nov 13, 2019 | 28.49 | 28.57 | 28.00 | 28.05 | 1,831 | -0.14(-0.50%) |
Nov 12, 2019 | 29.06 | 29.33 | 28.15 | 28.19 | 1,553 | -0.46(-1.61%) |
Nov 11, 2019 | 29.04 | 29.18 | 28.61 | 28.65 | 7,811 | -0.45(-1.55%) |
Nov 08, 2019 | 29.01 | 29.60 | 28.98 | 29.10 | 7,000 | +0.39(+1.36%) |
Nov 07, 2019 | 29.14 | 29.14 | 28.66 | 28.71 | 9,844 | -1.27(-4.24%) |
Nov 06, 2019 | 29.46 | 30.15 | 29.45 | 29.98 | 7,150 | +0.48(+1.63%) |
Nov 05, 2019 | 29.97 | 30.40 | 29.50 | 29.50 | 23,994 | -0.74(-2.45%) |
Nov 04, 2019 | 30.15 | 30.24 | 29.95 | 30.24 | 4,432 | +0.14(+0.48%) |