Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.47 | 15.62 | 15.41 | 15.52 | 262,400 | +0.01(+0.06%) |
Oct 29, 2020 | 15.15 | 15.74 | 14.99 | 15.51 | 200,214 | +0.26(+1.70%) |
Oct 28, 2020 | 15.40 | 15.53 | 15.05 | 15.25 | 221,516 | -0.45(-2.87%) |
Oct 27, 2020 | 16.93 | 18.10 | 15.62 | 15.70 | 460,746 | -1.43(-8.35%) |
Oct 26, 2020 | 18.18 | 18.18 | 17.08 | 17.13 | 198,058 | -1.30(-7.05%) |
Oct 23, 2020 | 18.32 | 18.59 | 18.14 | 18.43 | 179,400 | +0.23(+1.26%) |
Oct 22, 2020 | 17.85 | 18.22 | 17.80 | 18.20 | 170,144 | +0.49(+2.77%) |
Oct 21, 2020 | 17.80 | 17.92 | 17.54 | 17.71 | 138,428 | -0.05(-0.28%) |
Oct 20, 2020 | 17.83 | 18.07 | 17.70 | 17.76 | 287,313 | -0.07(-0.39%) |
Oct 19, 2020 | 17.88 | 18.13 | 17.75 | 17.83 | 206,617 | -0.05(-0.28%) |
Oct 16, 2020 | 17.76 | 18.02 | 17.71 | 17.88 | 187,400 | +0.08(+0.45%) |
Oct 15, 2020 | 17.17 | 17.82 | 17.10 | 17.80 | 179,335 | +0.41(+2.36%) |
Oct 14, 2020 | 17.33 | 17.56 | 17.25 | 17.39 | 142,357 | +0.06(+0.35%) |
Oct 13, 2020 | 17.33 | 17.54 | 17.13 | 17.33 | 192,005 | -0.15(-0.86%) |
Oct 12, 2020 | 17.13 | 17.58 | 17.13 | 17.48 | 180,557 | +0.40(+2.34%) |
Oct 09, 2020 | 17.10 | 17.29 | 16.96 | 17.08 | 147,600 | +0.10(+0.59%) |
Oct 08, 2020 | 16.84 | 17.08 | 16.77 | 16.98 | 109,041 | +0.34(+2.04%) |
Oct 07, 2020 | 16.58 | 16.75 | 16.51 | 16.64 | 144,822 | +0.18(+1.09%) |
Oct 06, 2020 | 16.33 | 16.76 | 16.33 | 16.46 | 243,228 | +0.31(+1.92%) |
Oct 05, 2020 | 15.80 | 16.23 | 15.80 | 16.15 | 137,965 | +0.50(+3.19%) |
Oct 02, 2020 | 15.10 | 15.74 | 15.10 | 15.65 | 164,200 | +0.37(+2.42%) |
Oct 01, 2020 | 15.51 | 15.77 | 15.16 | 15.28 | 215,692 | -0.21(-1.36%) |
Sep 30, 2020 | 15.77 | 16.25 | 15.43 | 15.49 | 276,593 | -0.10(-0.64%) |
Sep 29, 2020 | 15.74 | 15.82 | 15.44 | 15.59 | 547,479 | -0.13(-0.83%) |
Sep 28, 2020 | 15.46 | 15.92 | 15.46 | 15.72 | 263,785 | +0.38(+2.48%) |
Sep 25, 2020 | 15.13 | 15.42 | 15.07 | 15.34 | 276,100 | +0.12(+0.79%) |
Sep 24, 2020 | 15.22 | 15.38 | 14.99 | 15.22 | 244,141 | +0.07(+0.46%) |
Sep 23, 2020 | 15.66 | 15.99 | 15.14 | 15.15 | 352,932 | -0.55(-3.50%) |
Sep 22, 2020 | 15.99 | 16.13 | 15.65 | 15.70 | 300,906 | -0.33(-2.06%) |
Sep 21, 2020 | 16.43 | 16.43 | 15.91 | 16.03 | 440,037 | -0.62(-3.72%) |
Sep 18, 2020 | 16.42 | 16.74 | 16.35 | 16.65 | 553,700 | +0.33(+2.02%) |
Sep 17, 2020 | 16.29 | 16.67 | 16.20 | 16.32 | 306,502 | -0.07(-0.43%) |
Sep 16, 2020 | 16.37 | 16.71 | 16.23 | 16.39 | 184,421 | +0.12(+0.74%) |
Sep 15, 2020 | 16.38 | 16.55 | 16.21 | 16.27 | 128,336 | -0.05(-0.31%) |
Sep 14, 2020 | 16.23 | 16.43 | 16.14 | 16.32 | 158,648 | +0.16(+0.99%) |
Sep 11, 2020 | 16.23 | 16.31 | 16.06 | 16.16 | 139,900 | -0.02(-0.12%) |
Sep 10, 2020 | 16.28 | 16.49 | 16.17 | 16.18 | 275,252 | -0.11(-0.68%) |
Sep 09, 2020 | 16.39 | 16.55 | 16.23 | 16.29 | 226,249 | +0.02(+0.12%) |
Sep 08, 2020 | 16.47 | 16.47 | 16.05 | 16.27 | 232,487 | -0.19(-1.15%) |
Sep 04, 2020 | 16.91 | 16.93 | 16.33 | 16.46 | 207,700 | -0.17(-1.02%) |
Sep 03, 2020 | 16.87 | 16.97 | 16.63 | 16.63 | 267,903 | -0.21(-1.25%) |
Sep 02, 2020 | 16.74 | 16.94 | 16.68 | 16.84 | 251,751 | +0.13(+0.78%) |
Sep 01, 2020 | 16.81 | 17.14 | 16.45 | 16.71 | 283,679 | -0.21(-1.24%) |
Aug 31, 2020 | 17.05 | 17.05 | 16.79 | 16.92 | 338,441 | -0.11(-0.65%) |
Aug 28, 2020 | 16.61 | 17.05 | 16.56 | 17.03 | 221,900 | +0.38(+2.28%) |
Aug 27, 2020 | 16.44 | 16.71 | 16.37 | 16.65 | 250,768 | +0.31(+1.90%) |
Aug 26, 2020 | 16.56 | 16.83 | 16.32 | 16.34 | 212,434 | -0.27(-1.63%) |
Aug 25, 2020 | 16.57 | 16.80 | 16.48 | 16.61 | 198,228 | +0.05(+0.30%) |
Aug 24, 2020 | 16.26 | 16.65 | 16.02 | 16.56 | 463,637 | +0.50(+3.11%) |
Aug 21, 2020 | 16.15 | 16.33 | 15.96 | 16.06 | 264,100 | -0.13(-0.80%) |
Aug 20, 2020 | 16.20 | 16.45 | 16.10 | 16.19 | 133,377 | +0.03(+0.19%) |
Aug 19, 2020 | 16.21 | 16.50 | 16.15 | 16.16 | 183,229 | -0.08(-0.49%) |
Aug 18, 2020 | 16.00 | 16.31 | 15.97 | 16.24 | 189,211 | +0.12(+0.74%) |
Aug 17, 2020 | 16.27 | 16.29 | 16.07 | 16.12 | 128,000 | -0.08(-0.49%) |
Aug 14, 2020 | 16.09 | 16.33 | 15.91 | 16.20 | 119,000 | +0.04(+0.25%) |
Aug 13, 2020 | 16.35 | 16.50 | 16.11 | 16.16 | 134,901 | -0.37(-2.24%) |
Aug 12, 2020 | 16.55 | 16.70 | 16.41 | 16.53 | 234,628 | +0.17(+1.04%) |
Aug 11, 2020 | 16.39 | 16.65 | 16.24 | 16.36 | 310,009 | +0.10(+0.62%) |
Aug 10, 2020 | 15.93 | 16.37 | 15.93 | 16.26 | 310,800 | +0.21(+1.31%) |
Aug 07, 2020 | 15.47 | 16.11 | 15.47 | 16.05 | 214,600 | +0.44(+2.82%) |
Aug 06, 2020 | 15.60 | 15.77 | 15.47 | 15.61 | 194,037 | -0.07(-0.45%) |
Aug 05, 2020 | 15.57 | 15.86 | 15.35 | 15.68 | 384,437 | +0.39(+2.55%) |
Aug 04, 2020 | 15.31 | 15.43 | 15.10 | 15.29 | 174,271 | -0.13(-0.84%) |
Aug 03, 2020 | 15.55 | 15.99 | 15.36 | 15.42 | 263,201 | -0.01(-0.06%) |
Jul 31, 2020 | 15.48 | 15.61 | 15.00 | 15.43 | 251,000 | -0.21(-1.34%) |
Jul 30, 2020 | 15.82 | 15.92 | 15.47 | 15.64 | 266,416 | -0.39(-2.43%) |
Jul 29, 2020 | 16.92 | 16.98 | 16.01 | 16.03 | 524,006 | -0.83(-4.92%) |
Jul 28, 2020 | 15.56 | 17.89 | 15.09 | 16.86 | 1,117,432 | +3.19(+23.34%) |
Jul 27, 2020 | 13.55 | 13.80 | 13.45 | 13.67 | 232,251 | +0.02(+0.15%) |
Jul 24, 2020 | 14.01 | 14.15 | 13.62 | 13.65 | 149,200 | -0.36(-2.57%) |
Jul 23, 2020 | 14.06 | 14.34 | 13.94 | 14.01 | 366,345 | -0.11(-0.78%) |
Jul 22, 2020 | 14.31 | 14.43 | 13.87 | 14.12 | 350,328 | -0.26(-1.81%) |
Jul 21, 2020 | 13.61 | 14.47 | 13.43 | 14.38 | 752,140 | +1.36(+10.45%) |
Jul 20, 2020 | 13.22 | 13.30 | 12.96 | 13.02 | 256,079 | -0.30(-2.25%) |
Jul 17, 2020 | 13.45 | 13.65 | 13.25 | 13.32 | 331,900 | -0.14(-1.04%) |
Jul 16, 2020 | 13.51 | 13.78 | 13.34 | 13.46 | 204,168 | -0.07(-0.52%) |
Jul 15, 2020 | 13.38 | 13.78 | 13.23 | 13.53 | 189,041 | +0.46(+3.52%) |
Jul 14, 2020 | 13.05 | 13.22 | 12.91 | 13.07 | 188,309 | +0.01(+0.08%) |
Jul 13, 2020 | 12.75 | 13.34 | 12.58 | 13.06 | 316,127 | +0.37(+2.92%) |
Jul 10, 2020 | 12.46 | 12.70 | 12.30 | 12.69 | 242,200 | +0.21(+1.68%) |
Jul 09, 2020 | 12.97 | 13.06 | 12.36 | 12.48 | 250,499 | -0.59(-4.51%) |
Jul 08, 2020 | 13.61 | 13.61 | 12.83 | 13.07 | 268,216 | -0.54(-3.97%) |
Jul 07, 2020 | 14.26 | 14.30 | 13.56 | 13.61 | 432,018 | -0.85(-5.88%) |
Jul 06, 2020 | 14.69 | 14.72 | 14.26 | 14.46 | 214,198 | -0.01(-0.07%) |
Jul 02, 2020 | 14.88 | 15.03 | 14.44 | 14.47 | 229,200 | -0.13(-0.89%) |
Jul 01, 2020 | 15.35 | 15.44 | 14.57 | 14.60 | 240,872 | -0.67(-4.39%) |
Jun 30, 2020 | 15.00 | 15.36 | 15.00 | 15.27 | 244,179 | +0.21(+1.39%) |
Jun 29, 2020 | 14.89 | 15.23 | 14.73 | 15.06 | 269,292 | +0.41(+2.80%) |
Jun 26, 2020 | 14.67 | 14.78 | 14.32 | 14.65 | 683,300 | -0.08(-0.54%) |
Jun 25, 2020 | 14.55 | 14.74 | 14.36 | 14.73 | 402,032 | +0.15(+1.03%) |
Jun 24, 2020 | 15.05 | 15.06 | 14.56 | 14.58 | 404,327 | -0.64(-4.20%) |
Jun 23, 2020 | 15.16 | 15.31 | 15.06 | 15.22 | 387,417 | +0.22(+1.47%) |
Jun 22, 2020 | 14.58 | 15.06 | 14.48 | 15.00 | 361,566 | +0.29(+1.97%) |
Jun 19, 2020 | 15.01 | 15.04 | 14.58 | 14.71 | 1,222,300 | -0.03(-0.20%) |
Jun 18, 2020 | 14.77 | 15.01 | 14.66 | 14.74 | 373,076 | -0.21(-1.40%) |
Jun 17, 2020 | 15.24 | 15.27 | 14.84 | 14.95 | 410,422 | -0.32(-2.10%) |
Jun 16, 2020 | 15.41 | 15.59 | 15.05 | 15.27 | 340,087 | +0.21(+1.39%) |
Jun 15, 2020 | 14.63 | 15.19 | 14.51 | 15.06 | 348,497 | +0.07(+0.47%) |
Jun 12, 2020 | 15.66 | 15.80 | 14.68 | 14.99 | 425,000 | -0.28(-1.83%) |
Jun 11, 2020 | 15.85 | 15.92 | 15.10 | 15.27 | 423,467 | -0.97(-5.97%) |
Jun 10, 2020 | 16.87 | 16.92 | 16.09 | 16.24 | 509,868 | -0.72(-4.25%) |
Jun 09, 2020 | 16.91 | 17.14 | 16.85 | 16.96 | 281,192 | -0.21(-1.22%) |
Jun 08, 2020 | 17.19 | 17.30 | 17.08 | 17.17 | 314,179 | +0.08(+0.47%) |
Jun 05, 2020 | 16.86 | 17.41 | 16.86 | 17.09 | 321,900 | +0.53(+3.20%) |
Jun 04, 2020 | 16.06 | 16.70 | 16.02 | 16.56 | 342,338 | +0.34(+2.10%) |
Jun 03, 2020 | 15.96 | 16.28 | 15.88 | 16.22 | 348,228 | +0.50(+3.18%) |
Jun 02, 2020 | 15.64 | 16.00 | 15.59 | 15.72 | 261,094 | +0.19(+1.22%) |
Jun 01, 2020 | 15.49 | 15.73 | 15.39 | 15.53 | 383,741 | +0.07(+0.45%) |
May 29, 2020 | 15.55 | 15.70 | 15.41 | 15.46 | 509,500 | -0.25(-1.59%) |
May 28, 2020 | 16.44 | 16.44 | 15.64 | 15.71 | 403,209 | -0.57(-3.50%) |
May 27, 2020 | 15.72 | 16.34 | 15.57 | 16.28 | 781,447 | +0.89(+5.78%) |
May 26, 2020 | 15.34 | 15.58 | 15.20 | 15.39 | 319,108 | +0.37(+2.46%) |
May 22, 2020 | 15.22 | 15.22 | 14.95 | 15.02 | 227,500 | -0.10(-0.66%) |
May 21, 2020 | 15.23 | 15.33 | 15.08 | 15.12 | 327,061 | -0.09(-0.59%) |
May 20, 2020 | 15.17 | 15.48 | 15.06 | 15.21 | 304,557 | +0.27(+1.81%) |
May 19, 2020 | 14.73 | 15.32 | 14.63 | 14.94 | 358,513 | +0.15(+1.01%) |
May 18, 2020 | 14.36 | 14.93 | 14.35 | 14.79 | 762,530 | +0.81(+5.79%) |
May 15, 2020 | 13.92 | 14.08 | 13.58 | 13.98 | 1,482,100 | +0.06(+0.43%) |
May 14, 2020 | 13.69 | 13.94 | 13.57 | 13.92 | 464,247 | -0.06(-0.43%) |
May 13, 2020 | 14.03 | 14.16 | 13.87 | 13.98 | 603,140 | -0.24(-1.69%) |
May 12, 2020 | 14.51 | 14.55 | 14.21 | 14.22 | 480,933 | -0.17(-1.18%) |
May 11, 2020 | 14.29 | 14.54 | 14.29 | 14.39 | 450,930 | -0.20(-1.37%) |
May 08, 2020 | 14.64 | 14.64 | 14.45 | 14.59 | 322,400 | +0.19(+1.32%) |
May 07, 2020 | 14.68 | 14.72 | 14.28 | 14.40 | 344,363 | -0.05(-0.35%) |
May 06, 2020 | 14.71 | 14.81 | 14.32 | 14.45 | 425,701 | -0.27(-1.83%) |
May 05, 2020 | 15.02 | 15.74 | 14.62 | 14.72 | 526,997 | -0.30(-2.00%) |
May 04, 2020 | 14.99 | 15.28 | 14.84 | 15.02 | 306,501 | -0.22(-1.44%) |
May 01, 2020 | 14.34 | 15.34 | 14.34 | 15.24 | 491,000 | -0.29(-1.87%) |
Apr 30, 2020 | 15.47 | 15.78 | 15.34 | 15.53 | 432,642 | -0.21(-1.33%) |
Apr 29, 2020 | 15.78 | 16.02 | 15.56 | 15.74 | 375,722 | +0.45(+2.94%) |
Apr 28, 2020 | 15.41 | 15.41 | 15.18 | 15.29 | 279,241 | +0.26(+1.73%) |
Apr 27, 2020 | 14.73 | 15.15 | 14.65 | 15.03 | 385,986 | +0.51(+3.51%) |
Apr 24, 2020 | 14.48 | 14.75 | 14.36 | 14.52 | 221,400 | +0.17(+1.18%) |
Apr 23, 2020 | 14.14 | 14.67 | 14.14 | 14.35 | 247,676 | +0.23(+1.63%) |
Apr 22, 2020 | 14.31 | 14.31 | 13.90 | 14.12 | 246,701 | +0.08(+0.57%) |
Apr 21, 2020 | 13.75 | 14.18 | 13.64 | 14.04 | 499,306 | -0.08(-0.57%) |
Apr 20, 2020 | 13.73 | 14.28 | 13.68 | 14.12 | 273,883 | +0.03(+0.21%) |
Apr 17, 2020 | 14.12 | 14.31 | 13.94 | 14.09 | 325,600 | +0.31(+2.25%) |
Apr 16, 2020 | 14.00 | 14.25 | 13.55 | 13.78 | 393,729 | -0.13(-0.93%) |
Apr 15, 2020 | 13.90 | 14.14 | 13.72 | 13.91 | 538,596 | -0.44(-3.07%) |
Apr 14, 2020 | 14.52 | 14.52 | 14.13 | 14.35 | 370,427 | +0.08(+0.56%) |
Apr 13, 2020 | 14.27 | 14.33 | 14.04 | 14.27 | 302,119 | -0.15(-1.04%) |
Apr 09, 2020 | 14.49 | 14.50 | 13.93 | 14.42 | 351,400 | +0.28(+1.98%) |
Apr 08, 2020 | 13.72 | 14.40 | 13.60 | 14.14 | 348,114 | +0.54(+3.97%) |
Apr 07, 2020 | 13.83 | 13.94 | 13.44 | 13.60 | 380,541 | +0.10(+0.74%) |
Apr 06, 2020 | 13.38 | 13.57 | 13.08 | 13.50 | 305,255 | +0.44(+3.37%) |
Apr 03, 2020 | 12.98 | 13.50 | 12.79 | 13.06 | 539,100 | +0.01(+0.08%) |
Apr 02, 2020 | 12.67 | 13.34 | 12.67 | 13.05 | 384,364 | +0.19(+1.48%) |
Apr 01, 2020 | 12.41 | 13.31 | 12.18 | 12.86 | 471,246 | +0.10(+0.78%) |
Mar 31, 2020 | 12.86 | 13.22 | 12.68 | 12.76 | 453,715 | -0.16(-1.24%) |
Mar 30, 2020 | 12.64 | 13.05 | 12.52 | 12.92 | 354,955 | +0.15(+1.17%) |
Mar 27, 2020 | 12.65 | 13.00 | 12.60 | 12.77 | 417,500 | -0.21(-1.62%) |
Mar 26, 2020 | 12.88 | 13.15 | 12.77 | 12.98 | 443,818 | +0.17(+1.33%) |
Mar 25, 2020 | 12.98 | 13.37 | 12.79 | 12.81 | 414,181 | -0.18(-1.39%) |
Mar 24, 2020 | 13.52 | 13.95 | 12.74 | 12.99 | 458,941 | -0.08(-0.61%) |
Mar 23, 2020 | 13.42 | 13.51 | 12.86 | 13.07 | 382,258 | -0.08(-0.61%) |
Mar 20, 2020 | 14.29 | 14.45 | 13.09 | 13.15 | 959,100 | -1.16(-8.11%) |
Mar 19, 2020 | 14.19 | 14.75 | 13.85 | 14.31 | 522,422 | +0.11(+0.77%) |
Mar 18, 2020 | 13.09 | 14.39 | 12.91 | 14.20 | 467,037 | +0.40(+2.90%) |
Mar 17, 2020 | 13.02 | 13.98 | 12.58 | 13.80 | 550,470 | +1.22(+9.70%) |
Mar 16, 2020 | 12.49 | 13.07 | 12.39 | 12.58 | 415,759 | -0.41(-3.16%) |
Mar 13, 2020 | 12.52 | 12.99 | 12.04 | 12.99 | 395,400 | +0.95(+7.89%) |
Mar 12, 2020 | 12.62 | 13.21 | 12.02 | 12.04 | 479,165 | -1.31(-9.81%) |
Mar 11, 2020 | 13.39 | 13.74 | 13.23 | 13.35 | 345,135 | -0.43(-3.12%) |
Mar 10, 2020 | 13.87 | 13.87 | 13.31 | 13.78 | 436,740 | +0.27(+2.00%) |
Mar 09, 2020 | 13.84 | 14.55 | 13.48 | 13.51 | 515,049 | -0.83(-5.79%) |
Mar 06, 2020 | 14.19 | 14.62 | 14.06 | 14.34 | 513,400 | -0.17(-1.17%) |
Mar 05, 2020 | 14.57 | 14.67 | 14.23 | 14.51 | 696,366 | -0.56(-3.72%) |
Mar 04, 2020 | 14.66 | 15.11 | 14.48 | 15.07 | 230,342 | +0.62(+4.29%) |
Mar 03, 2020 | 14.69 | 15.00 | 14.25 | 14.45 | 424,630 | -0.27(-1.83%) |
Mar 02, 2020 | 14.94 | 14.98 | 14.52 | 14.72 | 827,417 | -0.16(-1.08%) |
Feb 28, 2020 | 14.31 | 15.18 | 14.31 | 14.88 | 562,200 | +0.18(+1.22%) |
Feb 27, 2020 | 14.41 | 14.91 | 14.21 | 14.70 | 743,513 | -0.04(-0.27%) |
Feb 26, 2020 | 15.08 | 15.09 | 14.73 | 14.74 | 591,551 | -0.29(-1.93%) |
Feb 25, 2020 | 15.85 | 15.85 | 15.00 | 15.03 | 375,832 | -0.82(-5.17%) |
Feb 24, 2020 | 15.70 | 15.94 | 15.41 | 15.85 | 438,542 | -0.34(-2.10%) |
Feb 21, 2020 | 16.30 | 16.30 | 15.97 | 16.19 | 346,200 | -0.14(-0.86%) |
Feb 20, 2020 | 16.45 | 16.51 | 16.26 | 16.33 | 139,400 | -0.16(-0.97%) |
Feb 19, 2020 | 16.48 | 16.60 | 16.46 | 16.49 | 190,900 | +0.04(+0.24%) |
Feb 18, 2020 | 16.66 | 16.71 | 16.41 | 16.45 | 322,492 | -0.27(-1.61%) |
Feb 14, 2020 | 16.80 | 16.97 | 16.67 | 16.72 | 297,900 | -0.11(-0.65%) |
Feb 13, 2020 | 16.94 | 17.16 | 16.77 | 16.83 | 236,624 | -0.21(-1.23%) |
Feb 12, 2020 | 16.77 | 17.07 | 16.72 | 17.04 | 362,467 | +0.35(+2.10%) |
Feb 11, 2020 | 16.47 | 16.93 | 16.38 | 16.69 | 502,314 | +0.38(+2.33%) |
Feb 10, 2020 | 16.78 | 16.84 | 16.10 | 16.31 | 473,874 | -0.52(-3.09%) |
Feb 07, 2020 | 17.00 | 17.46 | 16.57 | 16.83 | 648,200 | -0.24(-1.41%) |
Feb 06, 2020 | 20.30 | 20.73 | 16.71 | 17.07 | 773,373 | -5.89(-25.65%) |
Feb 05, 2020 | 22.55 | 23.04 | 22.47 | 22.96 | 165,069 | +0.67(+3.01%) |
Feb 04, 2020 | 22.36 | 22.42 | 22.10 | 22.29 | 216,812 | +0.26(+1.18%) |
Feb 03, 2020 | 21.99 | 22.17 | 21.85 | 22.03 | 234,303 | +0.12(+0.55%) |
Jan 31, 2020 | 22.53 | 22.66 | 21.81 | 21.91 | 152,100 | -0.78(-3.44%) |
Jan 30, 2020 | 22.57 | 22.71 | 22.39 | 22.69 | 124,916 | +0.03(+0.13%) |
Jan 29, 2020 | 23.05 | 23.16 | 22.61 | 22.66 | 216,842 | -0.39(-1.69%) |
Jan 28, 2020 | 22.80 | 23.17 | 22.61 | 23.05 | 194,846 | +0.42(+1.86%) |
Jan 27, 2020 | 22.51 | 22.84 | 22.43 | 22.63 | 252,459 | -0.20(-0.88%) |
Jan 24, 2020 | 23.13 | 23.13 | 22.67 | 22.83 | 171,800 | -0.30(-1.30%) |
Jan 23, 2020 | 23.32 | 23.32 | 22.96 | 23.13 | 215,364 | -0.21(-0.90%) |
Jan 22, 2020 | 23.45 | 23.55 | 23.24 | 23.34 | 83,848 | -0.12(-0.51%) |
Jan 21, 2020 | 23.47 | 23.65 | 23.29 | 23.46 | 161,417 | -0.19(-0.80%) |
Jan 17, 2020 | 23.91 | 23.91 | 23.59 | 23.65 | 87,300 | -0.13(-0.55%) |
Jan 16, 2020 | 23.76 | 24.00 | 23.65 | 23.78 | 114,617 | +0.19(+0.81%) |
Jan 15, 2020 | 23.15 | 23.73 | 23.11 | 23.59 | 178,138 | +0.34(+1.46%) |
Jan 14, 2020 | 23.27 | 23.31 | 23.08 | 23.25 | 154,237 | -0.09(-0.39%) |
Jan 13, 2020 | 23.09 | 23.38 | 22.94 | 23.34 | 129,498 | +0.16(+0.69%) |
Jan 10, 2020 | 23.08 | 23.19 | 22.90 | 23.18 | 167,600 | +0.07(+0.30%) |
Jan 09, 2020 | 23.32 | 23.32 | 23.08 | 23.11 | 180,170 | -0.13(-0.56%) |
Jan 08, 2020 | 23.41 | 23.41 | 23.21 | 23.24 | 82,215 | -0.07(-0.30%) |
Jan 07, 2020 | 23.53 | 23.53 | 23.24 | 23.31 | 109,685 | -0.14(-0.60%) |
Jan 06, 2020 | 23.70 | 23.78 | 23.37 | 23.45 | 175,996 | -0.48(-2.01%) |
Jan 03, 2020 | 23.71 | 24.11 | 23.64 | 23.93 | 191,200 | -0.14(-0.58%) |
Jan 02, 2020 | 24.26 | 24.26 | 23.80 | 24.07 | 151,651 | +0.01(+0.04%) |
Dec 31, 2019 | 23.66 | 24.19 | 23.66 | 24.06 | 191,000 | +0.31(+1.31%) |
Dec 30, 2019 | 23.60 | 23.79 | 23.49 | 23.75 | 153,648 | +0.13(+0.55%) |
Dec 27, 2019 | 23.81 | 23.84 | 23.62 | 23.62 | 118,000 | -0.14(-0.59%) |
Dec 26, 2019 | 23.70 | 23.91 | 23.70 | 23.76 | 179,214 | +0.06(+0.25%) |
Dec 24, 2019 | 23.58 | 23.79 | 23.56 | 23.70 | 108,200 | +0.15(+0.64%) |
Dec 23, 2019 | 23.79 | 23.79 | 23.48 | 23.55 | 123,545 | -0.27(-1.13%) |
Dec 20, 2019 | 23.65 | 23.96 | 23.58 | 23.82 | 761,100 | +0.24(+1.02%) |
Dec 19, 2019 | 23.60 | 23.67 | 23.46 | 23.58 | 201,160 | +0.00(+0.00%) |
Dec 18, 2019 | 23.76 | 23.78 | 23.41 | 23.58 | 157,013 | -0.16(-0.67%) |
Dec 17, 2019 | 23.70 | 23.88 | 23.62 | 23.74 | 169,512 | +0.00(+0.00%) |
Dec 16, 2019 | 24.19 | 24.30 | 23.67 | 23.74 | 208,463 | -0.28(-1.17%) |
Dec 13, 2019 | 24.01 | 24.19 | 23.94 | 24.02 | 213,800 | +0.01(+0.04%) |
Dec 12, 2019 | 23.67 | 24.18 | 23.67 | 24.01 | 149,869 | +0.25(+1.05%) |
Dec 11, 2019 | 23.55 | 23.92 | 23.40 | 23.76 | 97,386 | +0.23(+0.98%) |
Dec 10, 2019 | 23.37 | 23.64 | 23.26 | 23.53 | 129,696 | +0.18(+0.77%) |
Dec 09, 2019 | 23.46 | 23.55 | 23.25 | 23.35 | 194,444 | -0.20(-0.85%) |
Dec 06, 2019 | 23.23 | 23.62 | 23.19 | 23.55 | 173,100 | +0.50(+2.17%) |
Dec 05, 2019 | 22.92 | 23.28 | 22.92 | 23.05 | 123,095 | +0.22(+0.96%) |
Dec 04, 2019 | 23.11 | 23.33 | 22.81 | 22.83 | 217,782 | -0.18(-0.78%) |
Dec 03, 2019 | 22.80 | 23.16 | 22.80 | 23.01 | 100,004 | -0.12(-0.52%) |
Dec 02, 2019 | 23.42 | 23.44 | 23.05 | 23.13 | 132,275 | -0.18(-0.77%) |
Nov 29, 2019 | 23.46 | 23.48 | 23.27 | 23.31 | 64,000 | -0.21(-0.89%) |
Nov 27, 2019 | 23.56 | 23.74 | 23.43 | 23.52 | 87,500 | -0.08(-0.34%) |
Nov 26, 2019 | 23.37 | 23.81 | 23.37 | 23.60 | 168,401 | +0.12(+0.51%) |
Nov 25, 2019 | 23.09 | 23.69 | 23.05 | 23.48 | 187,148 | +0.47(+2.04%) |
Nov 22, 2019 | 23.00 | 23.17 | 22.91 | 23.01 | 139,200 | +0.20(+0.88%) |
Nov 21, 2019 | 22.68 | 22.93 | 22.46 | 22.81 | 227,702 | +0.19(+0.84%) |
Nov 20, 2019 | 22.42 | 22.84 | 22.38 | 22.62 | 237,467 | +0.00(+0.00%) |
Nov 19, 2019 | 22.71 | 22.73 | 22.45 | 22.62 | 193,113 | -0.03(-0.13%) |
Nov 18, 2019 | 22.97 | 23.21 | 22.53 | 22.65 | 143,962 | -0.50(-2.16%) |
Nov 15, 2019 | 23.18 | 23.34 | 22.89 | 23.15 | 206,800 | +0.16(+0.70%) |
Nov 14, 2019 | 22.88 | 23.20 | 22.87 | 22.99 | 147,540 | +0.07(+0.31%) |
Nov 13, 2019 | 22.98 | 23.24 | 22.88 | 22.92 | 131,851 | -0.33(-1.42%) |
Nov 12, 2019 | 23.21 | 23.49 | 23.15 | 23.25 | 134,306 | -0.09(-0.39%) |
Nov 11, 2019 | 23.15 | 23.61 | 23.15 | 23.34 | 116,694 | +0.06(+0.26%) |
Nov 08, 2019 | 23.16 | 23.38 | 23.08 | 23.28 | 176,600 | -0.02(-0.09%) |
Nov 07, 2019 | 23.54 | 23.58 | 23.18 | 23.30 | 96,107 | +0.03(+0.13%) |
Nov 06, 2019 | 23.49 | 23.87 | 23.21 | 23.27 | 152,830 | -0.29(-1.23%) |
Nov 05, 2019 | 23.66 | 23.91 | 23.40 | 23.56 | 149,493 | -0.05(-0.21%) |
Nov 04, 2019 | 23.27 | 23.61 | 22.91 | 23.61 | 181,848 | +0.32(+1.37%) |