Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.92 | 33.96 | 33.91 | 33.92 | 591,564 | -0.02(-0.06%) |
Oct 29, 2020 | 33.91 | 33.94 | 33.90 | 33.94 | 412,799 | +0.04(+0.12%) |
Oct 28, 2020 | 33.91 | 33.96 | 33.90 | 33.90 | 428,906 | -0.04(-0.12%) |
Oct 27, 2020 | 33.93 | 33.97 | 33.91 | 33.94 | 241,834 | +0.00(+0.00%) |
Oct 26, 2020 | 33.91 | 33.98 | 33.91 | 33.94 | 842,601 | +0.05(+0.15%) |
Oct 23, 2020 | 34.05 | 34.05 | 33.87 | 33.89 | 832,617 | +0.02(+0.06%) |
Oct 22, 2020 | 34.00 | 34.01 | 33.87 | 33.87 | 1,045,606 | -0.05(-0.15%) |
Oct 21, 2020 | 33.94 | 33.95 | 33.91 | 33.92 | 497,660 | -0.01(-0.03%) |
Oct 20, 2020 | 34.00 | 34.08 | 33.91 | 33.93 | 736,597 | -0.02(-0.06%) |
Oct 19, 2020 | 34.04 | 34.04 | 33.95 | 33.95 | 338,809 | -0.01(-0.03%) |
Oct 16, 2020 | 33.95 | 33.98 | 33.95 | 33.96 | 338,695 | +0.00(+0.00%) |
Oct 15, 2020 | 33.89 | 34.01 | 33.89 | 33.96 | 579,842 | +0.01(+0.03%) |
Oct 14, 2020 | 33.95 | 34.02 | 33.92 | 33.95 | 829,976 | -0.04(-0.12%) |
Oct 13, 2020 | 33.82 | 34.14 | 33.80 | 33.99 | 677,057 | +0.13(+0.38%) |
Oct 12, 2020 | 33.82 | 33.93 | 33.80 | 33.86 | 885,457 | +0.03(+0.09%) |
Oct 09, 2020 | 33.89 | 33.89 | 33.79 | 33.83 | 449,757 | +0.04(+0.12%) |
Oct 08, 2020 | 33.78 | 33.80 | 33.76 | 33.79 | 887,601 | +0.03(+0.09%) |
Oct 07, 2020 | 33.77 | 33.83 | 33.74 | 33.76 | 1,060,228 | +0.04(+0.12%) |
Oct 06, 2020 | 33.75 | 33.77 | 33.70 | 33.72 | 389,740 | -0.02(-0.06%) |
Oct 05, 2020 | 33.75 | 33.82 | 33.71 | 33.74 | 465,775 | +0.04(+0.12%) |
Oct 02, 2020 | 33.75 | 33.84 | 33.70 | 33.70 | 692,612 | -0.09(-0.27%) |
Oct 01, 2020 | 33.80 | 33.86 | 33.77 | 33.79 | 547,464 | +0.09(+0.27%) |
Sep 30, 2020 | 33.89 | 33.90 | 33.65 | 33.70 | 814,061 | -0.11(-0.32%) |
Sep 29, 2020 | 33.82 | 33.84 | 33.80 | 33.81 | 232,025 | +0.01(+0.03%) |
Sep 28, 2020 | 33.81 | 33.95 | 33.80 | 33.80 | 370,890 | +0.02(+0.07%) |
Sep 25, 2020 | 33.78 | 33.83 | 33.76 | 33.78 | 494,952 | -0.02(-0.07%) |
Sep 24, 2020 | 33.84 | 33.84 | 33.76 | 33.80 | 534,003 | +0.03(+0.09%) |
Sep 23, 2020 | 33.85 | 33.87 | 33.75 | 33.77 | 625,971 | -0.07(-0.21%) |
Sep 22, 2020 | 33.90 | 33.90 | 33.81 | 33.84 | 487,830 | -0.01(-0.03%) |
Sep 21, 2020 | 33.82 | 33.88 | 33.80 | 33.85 | 578,775 | +0.00(+0.00%) |
Sep 18, 2020 | 33.86 | 33.92 | 33.80 | 33.85 | 977,167 | -0.02(-0.06%) |
Sep 17, 2020 | 33.85 | 33.88 | 33.84 | 33.87 | 373,870 | +0.00(+0.00%) |
Sep 16, 2020 | 33.90 | 33.95 | 33.85 | 33.87 | 401,380 | -0.01(-0.03%) |
Sep 15, 2020 | 33.90 | 33.92 | 33.85 | 33.88 | 654,071 | +0.00(+0.00%) |
Sep 14, 2020 | 33.93 | 33.93 | 33.86 | 33.88 | 469,658 | +0.00(+0.00%) |
Sep 11, 2020 | 33.91 | 33.94 | 33.86 | 33.88 | 207,609 | +0.01(+0.03%) |
Sep 10, 2020 | 33.94 | 33.94 | 33.85 | 33.87 | 303,586 | +0.00(+0.00%) |
Sep 09, 2020 | 33.96 | 33.98 | 33.87 | 33.87 | 409,181 | -0.03(-0.09%) |
Sep 08, 2020 | 33.92 | 33.97 | 33.90 | 33.90 | 388,574 | -0.03(-0.10%) |
Sep 04, 2020 | 34.03 | 34.08 | 33.93 | 33.94 | 700,956 | +0.00(+0.01%) |
Sep 03, 2020 | 33.93 | 33.96 | 33.92 | 33.93 | 695,342 | +0.00(+0.01%) |
Sep 02, 2020 | 33.94 | 34.00 | 33.92 | 33.93 | 587,558 | +0.00(+0.01%) |
Sep 01, 2020 | 33.94 | 33.99 | 33.92 | 33.92 | 450,616 | -0.03(-0.09%) |
Aug 31, 2020 | 33.94 | 34.07 | 33.93 | 33.95 | 763,920 | +0.00(+0.00%) |
Aug 28, 2020 | 33.94 | 33.98 | 33.87 | 33.95 | 327,460 | +0.10(+0.29%) |
Aug 27, 2020 | 33.94 | 33.99 | 33.85 | 33.85 | 484,464 | -0.06(-0.18%) |
Aug 26, 2020 | 33.98 | 33.98 | 33.89 | 33.91 | 615,143 | -0.04(-0.12%) |
Aug 25, 2020 | 34.05 | 34.05 | 33.94 | 33.95 | 493,313 | -0.03(-0.09%) |
Aug 24, 2020 | 34.15 | 34.15 | 33.96 | 33.98 | 874,927 | -0.10(-0.29%) |
Aug 21, 2020 | 34.13 | 34.14 | 34.06 | 34.08 | 367,378 | -0.05(-0.15%) |
Aug 20, 2020 | 34.00 | 34.13 | 33.93 | 34.13 | 426,852 | +0.09(+0.26%) |
Aug 19, 2020 | 34.04 | 34.11 | 34.00 | 34.04 | 528,782 | +0.01(+0.03%) |
Aug 18, 2020 | 34.05 | 34.06 | 33.99 | 34.03 | 524,007 | -0.04(-0.12%) |
Aug 17, 2020 | 34.00 | 34.09 | 33.96 | 34.07 | 452,005 | +0.06(+0.18%) |
Aug 14, 2020 | 34.00 | 34.09 | 33.95 | 34.01 | 307,903 | -0.06(-0.18%) |
Aug 13, 2020 | 33.91 | 34.14 | 33.91 | 34.07 | 430,952 | +0.01(+0.03%) |
Aug 12, 2020 | 34.14 | 34.15 | 34.04 | 34.06 | 600,552 | +0.04(+0.12%) |
Aug 11, 2020 | 34.15 | 34.17 | 33.90 | 34.02 | 400,132 | -0.09(-0.26%) |
Aug 10, 2020 | 34.17 | 34.17 | 33.95 | 34.11 | 721,176 | +0.05(+0.15%) |
Aug 07, 2020 | 34.01 | 34.24 | 34.00 | 34.06 | 1,860,058 | +0.21(+0.62%) |
Aug 06, 2020 | 33.95 | 33.99 | 33.83 | 33.85 | 619,923 | -0.20(-0.59%) |
Aug 05, 2020 | 34.03 | 34.06 | 33.76 | 34.05 | 1,251,191 | +0.15(+0.44%) |
Aug 04, 2020 | 33.82 | 33.90 | 33.77 | 33.90 | 594,218 | +0.13(+0.38%) |
Aug 03, 2020 | 33.90 | 33.91 | 33.76 | 33.77 | 851,030 | -0.12(-0.35%) |
Jul 31, 2020 | 33.71 | 34.00 | 33.70 | 33.89 | 1,679,929 | +0.19(+0.56%) |
Jul 30, 2020 | 33.75 | 33.86 | 33.63 | 33.70 | 676,872 | -0.11(-0.32%) |
Jul 29, 2020 | 33.80 | 33.86 | 33.75 | 33.81 | 400,874 | +0.06(+0.18%) |
Jul 28, 2020 | 33.78 | 33.97 | 33.69 | 33.75 | 588,636 | -0.03(-0.09%) |
Jul 27, 2020 | 33.73 | 33.84 | 33.71 | 33.78 | 467,424 | +0.09(+0.27%) |
Jul 24, 2020 | 33.80 | 33.87 | 33.69 | 33.69 | 595,647 | -0.08(-0.24%) |
Jul 23, 2020 | 33.71 | 33.82 | 33.68 | 33.77 | 856,599 | +0.03(+0.09%) |
Jul 22, 2020 | 33.71 | 33.83 | 33.71 | 33.74 | 976,908 | -0.02(-0.04%) |
Jul 21, 2020 | 33.78 | 33.86 | 33.70 | 33.76 | 839,027 | +0.02(+0.04%) |
Jul 20, 2020 | 33.67 | 33.79 | 33.67 | 33.74 | 714,864 | +0.04(+0.12%) |
Jul 17, 2020 | 33.71 | 33.74 | 33.69 | 33.70 | 649,806 | +0.02(+0.06%) |
Jul 16, 2020 | 33.71 | 33.77 | 33.66 | 33.68 | 969,132 | -0.09(-0.27%) |
Jul 15, 2020 | 33.96 | 34.38 | 33.68 | 33.77 | 2,435,008 | -0.04(-0.12%) |
Jul 14, 2020 | 33.65 | 33.81 | 33.60 | 33.81 | 1,404,875 | +0.21(+0.62%) |
Jul 13, 2020 | 33.73 | 33.82 | 33.58 | 33.60 | 1,748,071 | -0.05(-0.15%) |
Jul 10, 2020 | 33.68 | 33.75 | 33.60 | 33.65 | 2,818,169 | -0.01(-0.03%) |
Jul 09, 2020 | 33.70 | 33.96 | 33.64 | 33.66 | 5,121,992 | -0.08(-0.24%) |
Jul 08, 2020 | 33.51 | 33.74 | 33.41 | 33.74 | 39,456,280 | +13.39(+65.80%) |
Jul 07, 2020 | 20.61 | 20.69 | 20.25 | 20.35 | 229,119 | -0.49(-2.34%) |
Jul 06, 2020 | 21.29 | 21.45 | 20.70 | 20.84 | 186,948 | +0.05(+0.24%) |
Jul 02, 2020 | 21.37 | 21.53 | 20.72 | 20.79 | 185,544 | -0.14(-0.67%) |
Jul 01, 2020 | 21.54 | 21.63 | 20.87 | 20.93 | 251,443 | -0.62(-2.87%) |
Jun 30, 2020 | 20.93 | 21.64 | 20.85 | 21.55 | 295,398 | +0.55(+2.61%) |
Jun 29, 2020 | 20.69 | 21.13 | 20.54 | 21.00 | 221,350 | +0.58(+2.82%) |
Jun 26, 2020 | 20.68 | 20.75 | 20.03 | 20.42 | 730,770 | -0.49(-2.33%) |
Jun 25, 2020 | 20.24 | 20.93 | 20.17 | 20.91 | 187,510 | +0.55(+2.69%) |
Jun 24, 2020 | 20.70 | 20.88 | 20.03 | 20.36 | 175,536 | -0.65(-3.08%) |
Jun 23, 2020 | 21.44 | 21.44 | 20.90 | 21.01 | 172,637 | -0.05(-0.24%) |
Jun 22, 2020 | 20.75 | 21.12 | 20.47 | 21.06 | 246,942 | +0.16(+0.76%) |
Jun 19, 2020 | 21.32 | 21.32 | 20.65 | 20.90 | 515,932 | -0.16(-0.76%) |
Jun 18, 2020 | 20.66 | 21.13 | 20.52 | 21.06 | 212,755 | +0.24(+1.15%) |
Jun 17, 2020 | 21.39 | 21.39 | 20.75 | 20.82 | 180,806 | -0.52(-2.42%) |
Jun 16, 2020 | 21.49 | 21.59 | 20.93 | 21.34 | 305,050 | +0.76(+3.67%) |
Jun 15, 2020 | 19.41 | 20.80 | 19.38 | 20.58 | 238,160 | +0.45(+2.22%) |
Jun 12, 2020 | 20.55 | 20.83 | 19.70 | 20.13 | 278,776 | +0.31(+1.56%) |
Jun 11, 2020 | 20.48 | 20.93 | 19.80 | 19.82 | 359,972 | -1.65(-7.67%) |
Jun 10, 2020 | 22.25 | 22.41 | 21.45 | 21.47 | 294,413 | -0.80(-3.60%) |
Jun 09, 2020 | 22.93 | 23.09 | 22.23 | 22.27 | 268,600 | -1.10(-4.72%) |
Jun 08, 2020 | 22.66 | 23.38 | 22.42 | 23.38 | 524,854 | +1.16(+5.24%) |
Jun 05, 2020 | 21.98 | 22.51 | 21.77 | 22.21 | 399,415 | +1.13(+5.38%) |
Jun 04, 2020 | 20.73 | 21.08 | 20.57 | 21.08 | 207,421 | +0.16(+0.76%) |
Jun 03, 2020 | 20.51 | 21.16 | 20.43 | 20.92 | 281,163 | +0.83(+4.11%) |
Jun 02, 2020 | 19.68 | 20.42 | 19.52 | 20.09 | 281,598 | +0.40(+2.02%) |
Jun 01, 2020 | 20.19 | 20.19 | 19.65 | 19.70 | 356,550 | -0.50(-2.46%) |
May 29, 2020 | 19.85 | 20.24 | 19.46 | 20.19 | 342,614 | +0.05(+0.25%) |
May 28, 2020 | 20.89 | 20.89 | 20.08 | 20.14 | 243,440 | -0.45(-2.17%) |
May 27, 2020 | 20.46 | 20.72 | 20.01 | 20.59 | 294,629 | +0.75(+3.79%) |
May 26, 2020 | 19.89 | 20.13 | 19.68 | 19.84 | 263,598 | +0.64(+3.34%) |
May 22, 2020 | 19.17 | 19.51 | 18.84 | 19.20 | 115,813 | +0.12(+0.63%) |
May 21, 2020 | 18.55 | 19.19 | 18.55 | 19.08 | 166,939 | +0.43(+2.29%) |
May 20, 2020 | 18.37 | 18.89 | 18.35 | 18.65 | 267,003 | +0.55(+3.02%) |
May 19, 2020 | 18.47 | 18.61 | 18.04 | 18.10 | 382,591 | -0.51(-2.73%) |
May 18, 2020 | 17.88 | 18.77 | 17.88 | 18.61 | 613,446 | +1.39(+8.09%) |
May 15, 2020 | 16.75 | 17.40 | 16.43 | 17.22 | 349,551 | +0.40(+2.37%) |
May 14, 2020 | 16.16 | 16.82 | 15.64 | 16.82 | 387,469 | +0.24(+1.44%) |
May 13, 2020 | 17.15 | 17.46 | 16.47 | 16.58 | 263,892 | -0.78(-4.47%) |
May 12, 2020 | 18.27 | 18.41 | 17.32 | 17.36 | 372,867 | -0.86(-4.70%) |
May 11, 2020 | 18.64 | 18.69 | 18.19 | 18.21 | 376,142 | -0.80(-4.19%) |
May 08, 2020 | 18.88 | 19.19 | 18.47 | 19.01 | 345,027 | +0.58(+3.13%) |
May 07, 2020 | 18.41 | 18.88 | 18.18 | 18.43 | 389,435 | +0.27(+1.48%) |
May 06, 2020 | 18.39 | 18.68 | 17.94 | 18.16 | 395,139 | -0.12(-0.65%) |
May 05, 2020 | 18.68 | 19.19 | 18.15 | 18.28 | 435,835 | -0.07(-0.38%) |
May 04, 2020 | 18.70 | 18.70 | 17.85 | 18.35 | 369,192 | -0.24(-1.28%) |
May 01, 2020 | 18.56 | 19.27 | 17.41 | 18.59 | 423,643 | -0.34(-1.79%) |
Apr 30, 2020 | 18.56 | 19.86 | 17.96 | 18.93 | 419,357 | -0.25(-1.30%) |
Apr 29, 2020 | 18.61 | 19.58 | 18.29 | 19.18 | 284,406 | +1.29(+7.23%) |
Apr 28, 2020 | 18.07 | 18.37 | 17.81 | 17.88 | 215,578 | +0.37(+2.10%) |
Apr 27, 2020 | 16.71 | 17.66 | 16.66 | 17.52 | 236,327 | +1.08(+6.60%) |
Apr 24, 2020 | 16.42 | 16.63 | 16.16 | 16.43 | 209,610 | +0.06(+0.36%) |
Apr 23, 2020 | 16.44 | 16.89 | 16.33 | 16.37 | 288,820 | -0.05(-0.30%) |
Apr 22, 2020 | 16.99 | 16.99 | 16.21 | 16.42 | 268,992 | -0.18(-1.08%) |
Apr 21, 2020 | 15.91 | 16.81 | 15.64 | 16.60 | 396,565 | +0.07(+0.42%) |
Apr 20, 2020 | 15.97 | 16.60 | 15.63 | 16.53 | 354,047 | +0.19(+1.16%) |
Apr 17, 2020 | 16.11 | 16.43 | 15.93 | 16.34 | 311,549 | +1.00(+6.55%) |
Apr 16, 2020 | 15.84 | 15.92 | 14.66 | 15.34 | 471,680 | -0.35(-2.22%) |
Apr 15, 2020 | 16.01 | 16.23 | 15.57 | 15.69 | 345,016 | -0.84(-5.06%) |
Apr 14, 2020 | 16.73 | 16.91 | 16.08 | 16.52 | 462,663 | +0.24(+1.47%) |
Apr 13, 2020 | 17.37 | 17.46 | 16.09 | 16.28 | 387,944 | -1.22(-6.99%) |
Apr 09, 2020 | 16.48 | 17.69 | 16.19 | 17.51 | 554,536 | +1.48(+9.25%) |
Apr 08, 2020 | 15.17 | 16.50 | 15.17 | 16.02 | 516,277 | +0.98(+6.55%) |
Apr 07, 2020 | 15.75 | 15.97 | 14.70 | 15.04 | 688,996 | -0.24(-1.56%) |
Apr 06, 2020 | 14.84 | 15.38 | 14.21 | 15.28 | 489,311 | +1.11(+7.87%) |
Apr 03, 2020 | 15.92 | 16.37 | 14.00 | 14.16 | 479,841 | -1.93(-11.99%) |
Apr 02, 2020 | 15.77 | 16.58 | 15.25 | 16.09 | 440,443 | +0.27(+1.70%) |
Apr 01, 2020 | 15.74 | 16.24 | 14.96 | 15.83 | 710,351 | -0.64(-3.87%) |
Mar 31, 2020 | 15.90 | 16.58 | 15.58 | 16.46 | 472,433 | +0.51(+3.18%) |
Mar 30, 2020 | 14.98 | 16.00 | 14.49 | 15.96 | 275,925 | +1.09(+7.34%) |
Mar 27, 2020 | 14.56 | 15.27 | 14.22 | 14.86 | 285,191 | -0.65(-4.22%) |
Mar 26, 2020 | 15.14 | 15.68 | 14.70 | 15.52 | 336,037 | +0.47(+3.10%) |
Mar 25, 2020 | 15.73 | 16.10 | 14.40 | 15.05 | 432,910 | -0.65(-4.17%) |
Mar 24, 2020 | 14.54 | 15.80 | 13.68 | 15.71 | 397,938 | +1.82(+13.14%) |
Mar 23, 2020 | 13.84 | 14.20 | 12.52 | 13.88 | 470,768 | +0.26(+1.89%) |
Mar 20, 2020 | 13.64 | 14.39 | 13.10 | 13.62 | 547,895 | -0.05(-0.36%) |
Mar 19, 2020 | 12.94 | 14.13 | 11.72 | 13.67 | 643,052 | +0.58(+4.39%) |
Mar 18, 2020 | 13.29 | 13.60 | 12.20 | 13.10 | 387,864 | -1.01(-7.17%) |
Mar 17, 2020 | 13.50 | 14.12 | 12.59 | 14.11 | 462,924 | +0.79(+5.96%) |
Mar 16, 2020 | 14.45 | 15.46 | 13.18 | 13.32 | 389,463 | -3.31(-19.92%) |
Mar 13, 2020 | 16.20 | 16.63 | 15.44 | 16.63 | 507,859 | +1.12(+7.23%) |
Mar 12, 2020 | 15.97 | 16.76 | 15.33 | 15.51 | 744,278 | -1.54(-9.02%) |
Mar 11, 2020 | 17.77 | 18.30 | 16.80 | 17.05 | 595,604 | -1.32(-7.18%) |
Mar 10, 2020 | 17.90 | 18.45 | 17.13 | 18.36 | 628,832 | +0.84(+4.81%) |
Mar 09, 2020 | 18.33 | 18.75 | 17.40 | 17.52 | 448,363 | -1.77(-9.15%) |
Mar 06, 2020 | 18.84 | 19.41 | 18.69 | 19.29 | 376,659 | -0.04(-0.20%) |
Mar 05, 2020 | 19.33 | 19.51 | 19.00 | 19.33 | 353,570 | -0.46(-2.31%) |
Mar 04, 2020 | 19.64 | 19.86 | 19.10 | 19.78 | 205,641 | +0.45(+2.31%) |
Mar 03, 2020 | 20.03 | 20.28 | 19.29 | 19.34 | 271,307 | -0.75(-3.75%) |
Mar 02, 2020 | 19.42 | 20.12 | 19.17 | 20.09 | 454,853 | +0.78(+4.06%) |
Feb 28, 2020 | 19.28 | 19.62 | 18.87 | 19.31 | 587,325 | -0.50(-2.53%) |
Feb 27, 2020 | 20.58 | 20.97 | 19.77 | 19.81 | 287,622 | -1.07(-5.11%) |
Feb 26, 2020 | 21.38 | 21.38 | 20.87 | 20.87 | 258,684 | -0.45(-2.09%) |
Feb 25, 2020 | 21.39 | 21.63 | 21.19 | 21.32 | 274,808 | -0.15(-0.69%) |
Feb 24, 2020 | 21.20 | 21.54 | 20.99 | 21.47 | 313,582 | -0.35(-1.59%) |
Feb 21, 2020 | 23.14 | 23.16 | 21.57 | 21.82 | 503,623 | +0.58(+2.71%) |
Feb 20, 2020 | 21.25 | 21.45 | 20.88 | 21.24 | 158,301 | -0.10(-0.46%) |
Feb 19, 2020 | 21.74 | 21.81 | 21.27 | 21.34 | 243,433 | -0.40(-1.83%) |
Feb 18, 2020 | 21.72 | 21.88 | 21.32 | 21.74 | 128,342 | +0.03(+0.14%) |
Feb 14, 2020 | 21.94 | 21.94 | 21.56 | 21.71 | 121,720 | -0.23(-1.04%) |
Feb 13, 2020 | 21.73 | 21.98 | 21.70 | 21.93 | 77,166 | +0.16(+0.73%) |
Feb 12, 2020 | 22.04 | 22.04 | 21.73 | 21.78 | 116,643 | -0.18(-0.81%) |
Feb 11, 2020 | 22.12 | 22.47 | 21.91 | 21.95 | 82,741 | -0.05(-0.25%) |
Feb 10, 2020 | 21.82 | 22.05 | 21.73 | 22.01 | 207,355 | +0.19(+0.89%) |
Feb 07, 2020 | 22.19 | 22.26 | 21.75 | 21.82 | 254,232 | -0.38(-1.70%) |
Feb 06, 2020 | 22.66 | 22.66 | 22.18 | 22.19 | 129,879 | -0.29(-1.28%) |
Feb 05, 2020 | 22.22 | 22.50 | 22.08 | 22.48 | 226,962 | +0.55(+2.49%) |
Feb 04, 2020 | 22.18 | 22.28 | 21.89 | 21.93 | 193,955 | +0.01(+0.05%) |
Feb 03, 2020 | 21.66 | 21.99 | 21.62 | 21.92 | 284,254 | +0.34(+1.56%) |
Jan 31, 2020 | 22.00 | 22.04 | 21.55 | 21.59 | 194,632 | -0.48(-2.16%) |
Jan 30, 2020 | 21.77 | 22.09 | 21.73 | 22.06 | 115,299 | +0.15(+0.68%) |
Jan 29, 2020 | 22.26 | 22.35 | 21.88 | 21.91 | 106,487 | -0.33(-1.47%) |
Jan 28, 2020 | 22.14 | 22.46 | 22.11 | 22.24 | 166,712 | +0.22(+0.99%) |
Jan 27, 2020 | 21.92 | 22.20 | 21.67 | 22.02 | 374,651 | -0.18(-0.80%) |
Jan 24, 2020 | 22.28 | 22.55 | 21.97 | 22.20 | 193,724 | -0.08(-0.36%) |
Jan 23, 2020 | 22.23 | 22.51 | 21.81 | 22.28 | 269,623 | -0.09(-0.42%) |
Jan 22, 2020 | 22.46 | 22.55 | 22.32 | 22.38 | 130,025 | -0.08(-0.38%) |
Jan 21, 2020 | 22.48 | 22.67 | 22.25 | 22.46 | 220,976 | -0.12(-0.53%) |
Jan 17, 2020 | 22.67 | 22.69 | 22.45 | 22.58 | 166,698 | +0.06(+0.26%) |
Jan 16, 2020 | 22.23 | 22.53 | 22.11 | 22.52 | 179,388 | +0.50(+2.25%) |
Jan 15, 2020 | 21.97 | 22.27 | 21.96 | 22.02 | 168,176 | -0.06(-0.27%) |
Jan 14, 2020 | 21.93 | 22.37 | 21.87 | 22.08 | 241,885 | +0.05(+0.23%) |
Jan 13, 2020 | 21.70 | 22.08 | 21.56 | 22.03 | 733,718 | +0.32(+1.46%) |
Jan 10, 2020 | 21.96 | 22.01 | 21.69 | 21.72 | 180,513 | -0.27(-1.22%) |
Jan 09, 2020 | 22.17 | 22.21 | 21.94 | 21.98 | 349,469 | -0.02(-0.09%) |
Jan 08, 2020 | 21.97 | 22.19 | 21.93 | 22.00 | 319,162 | -0.01(-0.04%) |
Jan 07, 2020 | 22.23 | 22.24 | 21.88 | 22.01 | 131,543 | -0.21(-0.94%) |
Jan 06, 2020 | 21.83 | 22.35 | 21.74 | 22.22 | 209,059 | +0.20(+0.90%) |
Jan 03, 2020 | 21.64 | 22.08 | 21.62 | 22.02 | 144,512 | +0.15(+0.68%) |
Jan 02, 2020 | 22.00 | 22.02 | 21.62 | 21.88 | 283,406 | -0.04(-0.18%) |
Dec 31, 2019 | 21.68 | 21.98 | 21.57 | 21.91 | 209,355 | +0.27(+1.24%) |
Dec 30, 2019 | 21.71 | 21.84 | 21.46 | 21.65 | 140,239 | +0.08(+0.39%) |
Dec 27, 2019 | 21.64 | 21.74 | 21.54 | 21.56 | 162,229 | -0.09(-0.43%) |
Dec 26, 2019 | 21.99 | 22.03 | 21.62 | 21.66 | 149,813 | -0.28(-1.26%) |
Dec 24, 2019 | 22.00 | 22.03 | 21.84 | 21.93 | 77,223 | -0.03(-0.14%) |
Dec 23, 2019 | 22.49 | 22.49 | 21.89 | 21.96 | 192,716 | -0.54(-2.42%) |
Dec 20, 2019 | 22.21 | 22.54 | 21.85 | 22.51 | 525,907 | +0.41(+1.84%) |
Dec 19, 2019 | 22.22 | 22.30 | 21.84 | 22.10 | 385,681 | -0.05(-0.22%) |
Dec 18, 2019 | 22.31 | 22.31 | 22.00 | 22.15 | 230,914 | -0.03(-0.13%) |
Dec 17, 2019 | 21.83 | 22.19 | 21.83 | 22.18 | 371,458 | +0.21(+0.95%) |
Dec 16, 2019 | 21.70 | 22.07 | 21.62 | 21.97 | 265,275 | +0.52(+2.44%) |
Dec 13, 2019 | 21.77 | 21.79 | 21.36 | 21.45 | 310,813 | -0.26(-1.18%) |
Dec 12, 2019 | 21.43 | 21.80 | 21.33 | 21.71 | 292,452 | +0.41(+1.90%) |
Dec 11, 2019 | 21.22 | 21.34 | 21.07 | 21.30 | 185,914 | +0.10(+0.47%) |
Dec 10, 2019 | 21.11 | 21.44 | 21.11 | 21.20 | 152,795 | +0.12(+0.56%) |
Dec 09, 2019 | 21.28 | 21.38 | 21.03 | 21.08 | 241,650 | -0.13(-0.61%) |
Dec 06, 2019 | 21.38 | 21.41 | 21.05 | 21.21 | 280,288 | +0.07(+0.33%) |
Dec 05, 2019 | 21.27 | 21.36 | 21.03 | 21.14 | 187,109 | -0.06(-0.30%) |
Dec 04, 2019 | 21.06 | 21.32 | 20.98 | 21.21 | 297,335 | +0.14(+0.68%) |
Dec 03, 2019 | 20.78 | 21.14 | 20.65 | 21.06 | 243,295 | +0.21(+1.00%) |
Dec 02, 2019 | 21.16 | 21.25 | 20.85 | 20.86 | 287,956 | -0.21(-0.99%) |
Nov 29, 2019 | 20.96 | 21.19 | 20.93 | 21.06 | 129,783 | +0.00(+0.00%) |
Nov 27, 2019 | 21.13 | 21.13 | 20.83 | 21.06 | 144,844 | +0.03(+0.14%) |
Nov 26, 2019 | 20.61 | 21.04 | 20.61 | 21.03 | 187,367 | +0.43(+2.06%) |
Nov 25, 2019 | 20.33 | 20.83 | 20.33 | 20.61 | 304,483 | +0.36(+1.76%) |
Nov 22, 2019 | 20.21 | 20.33 | 20.08 | 20.25 | 278,772 | +0.04(+0.20%) |
Nov 21, 2019 | 20.34 | 20.37 | 19.87 | 20.21 | 260,087 | -0.04(-0.20%) |
Nov 20, 2019 | 20.59 | 20.70 | 20.15 | 20.25 | 269,808 | -0.41(-1.99%) |
Nov 19, 2019 | 20.48 | 20.95 | 20.36 | 20.66 | 356,166 | +0.28(+1.38%) |
Nov 18, 2019 | 20.83 | 20.86 | 20.25 | 20.38 | 234,887 | -0.51(-2.46%) |
Nov 15, 2019 | 21.25 | 21.48 | 20.86 | 20.89 | 193,260 | -0.25(-1.17%) |
Nov 14, 2019 | 21.44 | 21.52 | 21.09 | 21.14 | 155,801 | -0.35(-1.61%) |
Nov 13, 2019 | 21.48 | 21.54 | 21.28 | 21.49 | 195,141 | -0.03(-0.14%) |
Nov 12, 2019 | 21.54 | 21.73 | 21.21 | 21.52 | 805,245 | -0.12(-0.55%) |
Nov 11, 2019 | 21.70 | 21.85 | 21.64 | 21.64 | 185,592 | -0.25(-1.13%) |
Nov 08, 2019 | 21.45 | 21.90 | 21.39 | 21.88 | 230,153 | +0.37(+1.72%) |
Nov 07, 2019 | 21.80 | 21.97 | 21.41 | 21.51 | 308,350 | -0.11(-0.53%) |
Nov 06, 2019 | 21.40 | 21.68 | 21.33 | 21.63 | 202,447 | +0.22(+1.02%) |
Nov 05, 2019 | 21.63 | 21.90 | 21.32 | 21.41 | 251,992 | -0.27(-1.23%) |
Nov 04, 2019 | 21.68 | 21.78 | 21.35 | 21.68 | 295,287 | +0.11(+0.50%) |