Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.11 | 26.13 | 25.11 | 25.17 | 42,063 | -1.04(-3.97%) |
Nov 27, 2020 | 26.57 | 26.57 | 25.87 | 26.21 | 17,700 | -0.17(-0.64%) |
Nov 25, 2020 | 26.52 | 26.60 | 25.80 | 26.38 | 35,600 | -0.26(-0.98%) |
Nov 24, 2020 | 25.84 | 27.17 | 25.56 | 26.64 | 120,989 | +1.21(+4.76%) |
Nov 23, 2020 | 24.94 | 25.80 | 24.70 | 25.43 | 67,627 | +1.02(+4.18%) |
Nov 20, 2020 | 24.59 | 24.59 | 23.93 | 24.41 | 56,900 | -0.44(-1.77%) |
Nov 19, 2020 | 24.06 | 24.87 | 23.67 | 24.85 | 43,926 | +0.59(+2.43%) |
Nov 18, 2020 | 25.06 | 25.13 | 24.23 | 24.26 | 62,714 | -0.58(-2.33%) |
Nov 17, 2020 | 25.06 | 25.15 | 24.73 | 24.84 | 76,111 | -0.33(-1.31%) |
Nov 16, 2020 | 25.77 | 25.77 | 24.98 | 25.17 | 48,824 | +0.51(+2.07%) |
Nov 13, 2020 | 24.44 | 24.89 | 24.10 | 24.66 | 30,100 | +0.46(+1.90%) |
Nov 12, 2020 | 24.83 | 24.96 | 23.94 | 24.20 | 49,299 | -0.51(-2.06%) |
Nov 11, 2020 | 24.72 | 25.27 | 24.29 | 24.71 | 72,146 | +0.06(+0.24%) |
Nov 10, 2020 | 25.19 | 25.63 | 24.32 | 24.65 | 76,707 | -0.34(-1.36%) |
Nov 09, 2020 | 22.64 | 25.09 | 22.64 | 24.99 | 186,165 | +3.44(+15.96%) |
Nov 06, 2020 | 22.13 | 22.20 | 21.51 | 21.55 | 60,900 | -0.70(-3.15%) |
Nov 05, 2020 | 21.50 | 23.27 | 21.46 | 22.25 | 48,214 | +0.62(+2.87%) |
Nov 04, 2020 | 21.01 | 21.66 | 20.98 | 21.63 | 28,374 | +0.09(+0.42%) |
Nov 03, 2020 | 20.66 | 21.72 | 20.61 | 21.54 | 31,485 | +1.10(+5.38%) |
Nov 02, 2020 | 20.77 | 20.77 | 20.37 | 20.44 | 47,051 | -0.26(-1.26%) |
Oct 30, 2020 | 20.74 | 21.07 | 20.52 | 20.70 | 23,400 | -0.24(-1.15%) |
Oct 29, 2020 | 20.68 | 21.23 | 20.38 | 20.94 | 42,033 | +0.45(+2.20%) |
Oct 28, 2020 | 20.75 | 20.80 | 20.19 | 20.49 | 58,524 | -0.56(-2.66%) |
Oct 27, 2020 | 21.15 | 21.29 | 21.00 | 21.05 | 43,236 | -0.12(-0.57%) |
Oct 26, 2020 | 22.14 | 22.23 | 21.11 | 21.17 | 45,596 | -1.20(-5.36%) |
Oct 23, 2020 | 21.52 | 22.71 | 21.37 | 22.37 | 147,900 | +1.00(+4.68%) |
Oct 22, 2020 | 20.75 | 21.60 | 20.75 | 21.37 | 46,633 | +0.73(+3.54%) |
Oct 21, 2020 | 20.51 | 20.87 | 20.51 | 20.64 | 25,533 | -0.05(-0.24%) |
Oct 20, 2020 | 20.71 | 21.02 | 20.62 | 20.69 | 28,729 | +0.09(+0.44%) |
Oct 19, 2020 | 20.87 | 20.87 | 20.48 | 20.60 | 51,867 | -0.28(-1.34%) |
Oct 16, 2020 | 21.20 | 21.26 | 20.70 | 20.88 | 56,300 | +0.27(+1.31%) |
Oct 15, 2020 | 21.53 | 21.53 | 20.39 | 20.61 | 107,238 | -0.89(-4.14%) |
Oct 14, 2020 | 22.35 | 22.47 | 21.50 | 21.50 | 50,607 | -0.68(-3.07%) |
Oct 13, 2020 | 22.97 | 23.00 | 21.99 | 22.18 | 94,211 | -0.88(-3.82%) |
Oct 12, 2020 | 22.55 | 23.11 | 22.55 | 23.06 | 53,173 | +0.48(+2.13%) |
Oct 09, 2020 | 22.62 | 22.70 | 22.32 | 22.58 | 85,700 | +0.13(+0.58%) |
Oct 08, 2020 | 21.98 | 22.61 | 21.77 | 22.45 | 83,623 | +0.78(+3.60%) |
Oct 07, 2020 | 21.78 | 22.07 | 21.49 | 21.67 | 94,899 | +0.17(+0.79%) |
Oct 06, 2020 | 21.24 | 22.20 | 21.13 | 21.50 | 124,913 | +0.45(+2.14%) |
Oct 05, 2020 | 20.59 | 21.22 | 20.55 | 21.05 | 59,056 | +0.40(+1.94%) |
Oct 02, 2020 | 20.58 | 20.97 | 20.40 | 20.65 | 51,400 | -0.38(-1.81%) |
Oct 01, 2020 | 20.93 | 21.10 | 20.48 | 21.03 | 56,513 | +0.15(+0.72%) |
Sep 30, 2020 | 20.44 | 20.92 | 20.44 | 20.88 | 67,322 | +0.55(+2.71%) |
Sep 29, 2020 | 20.54 | 20.54 | 19.96 | 20.33 | 46,874 | -0.32(-1.55%) |
Sep 28, 2020 | 20.43 | 21.05 | 20.42 | 20.65 | 61,411 | +0.47(+2.33%) |
Sep 25, 2020 | 20.03 | 20.33 | 19.78 | 20.18 | 71,200 | +0.37(+1.87%) |
Sep 24, 2020 | 19.87 | 20.00 | 19.56 | 19.81 | 38,449 | -0.04(-0.20%) |
Sep 23, 2020 | 19.93 | 20.52 | 19.81 | 19.85 | 92,048 | -0.02(-0.10%) |
Sep 22, 2020 | 20.50 | 20.52 | 19.80 | 19.87 | 126,504 | -0.39(-1.92%) |
Sep 21, 2020 | 19.99 | 20.48 | 19.56 | 20.26 | 129,805 | +0.23(+1.15%) |
Sep 18, 2020 | 20.72 | 20.72 | 19.83 | 20.03 | 133,200 | -0.48(-2.34%) |
Sep 17, 2020 | 21.17 | 21.34 | 20.48 | 20.51 | 55,435 | -0.95(-4.43%) |
Sep 16, 2020 | 21.13 | 21.71 | 21.06 | 21.46 | 92,064 | +0.42(+2.00%) |
Sep 15, 2020 | 20.00 | 21.16 | 19.94 | 21.04 | 134,573 | +1.13(+5.68%) |
Sep 14, 2020 | 18.72 | 19.95 | 18.72 | 19.91 | 130,077 | +1.30(+6.99%) |
Sep 11, 2020 | 19.23 | 19.26 | 18.43 | 18.61 | 72,000 | -0.50(-2.62%) |
Sep 10, 2020 | 19.58 | 19.93 | 19.09 | 19.11 | 84,090 | -0.43(-2.20%) |
Sep 09, 2020 | 19.64 | 19.66 | 19.37 | 19.54 | 69,377 | -0.03(-0.15%) |
Sep 08, 2020 | 19.12 | 19.85 | 19.06 | 19.57 | 52,788 | +0.29(+1.50%) |
Sep 04, 2020 | 19.33 | 19.59 | 19.05 | 19.28 | 94,400 | -0.05(-0.26%) |
Sep 03, 2020 | 19.18 | 19.85 | 19.02 | 19.33 | 72,779 | +0.13(+0.68%) |
Sep 02, 2020 | 19.20 | 19.30 | 19.10 | 19.20 | 140,583 | +0.05(+0.26%) |
Sep 01, 2020 | 19.50 | 19.50 | 19.03 | 19.15 | 38,562 | -0.44(-2.25%) |
Aug 31, 2020 | 19.75 | 19.92 | 19.38 | 19.59 | 81,682 | -0.40(-2.00%) |
Aug 28, 2020 | 19.97 | 20.00 | 19.76 | 19.99 | 31,700 | +0.07(+0.35%) |
Aug 27, 2020 | 19.88 | 20.32 | 19.64 | 19.92 | 48,707 | +0.15(+0.76%) |
Aug 26, 2020 | 20.48 | 20.60 | 19.68 | 19.77 | 50,441 | -0.78(-3.80%) |
Aug 25, 2020 | 20.09 | 20.60 | 20.09 | 20.55 | 80,068 | +0.53(+2.65%) |
Aug 24, 2020 | 19.71 | 20.06 | 19.44 | 20.02 | 76,326 | +0.44(+2.25%) |
Aug 21, 2020 | 19.03 | 19.75 | 18.90 | 19.58 | 146,400 | +0.42(+2.19%) |
Aug 20, 2020 | 19.06 | 19.16 | 18.86 | 19.16 | 47,935 | -0.08(-0.42%) |
Aug 19, 2020 | 19.40 | 19.41 | 19.12 | 19.24 | 38,936 | -0.03(-0.16%) |
Aug 18, 2020 | 19.99 | 20.10 | 19.18 | 19.27 | 61,658 | -0.72(-3.60%) |
Aug 17, 2020 | 20.68 | 20.68 | 19.98 | 19.99 | 38,964 | -0.70(-3.38%) |
Aug 14, 2020 | 20.64 | 21.05 | 20.52 | 20.69 | 47,400 | -0.06(-0.29%) |
Aug 13, 2020 | 21.08 | 21.27 | 20.67 | 20.75 | 84,409 | -0.46(-2.17%) |
Aug 12, 2020 | 21.03 | 21.32 | 20.91 | 21.21 | 38,196 | +0.30(+1.43%) |
Aug 11, 2020 | 20.62 | 21.36 | 20.43 | 20.91 | 142,513 | +0.65(+3.21%) |
Aug 10, 2020 | 19.10 | 20.39 | 19.10 | 20.26 | 82,291 | +0.72(+3.68%) |
Aug 07, 2020 | 19.34 | 19.63 | 19.21 | 19.54 | 38,000 | +0.10(+0.51%) |
Aug 06, 2020 | 19.11 | 19.47 | 19.09 | 19.44 | 45,798 | +0.32(+1.67%) |
Aug 05, 2020 | 19.55 | 19.55 | 18.95 | 19.12 | 54,069 | -0.26(-1.34%) |
Aug 04, 2020 | 19.23 | 19.57 | 19.19 | 19.38 | 41,431 | +0.16(+0.83%) |
Aug 03, 2020 | 18.91 | 19.30 | 18.69 | 19.22 | 58,020 | +0.31(+1.64%) |
Jul 31, 2020 | 19.05 | 19.10 | 18.42 | 18.91 | 89,400 | -0.35(-1.82%) |
Jul 30, 2020 | 18.70 | 19.42 | 18.47 | 19.26 | 101,739 | +0.29(+1.53%) |
Jul 29, 2020 | 18.09 | 19.05 | 18.09 | 18.97 | 61,408 | +0.84(+4.63%) |
Jul 28, 2020 | 18.25 | 18.50 | 17.65 | 18.13 | 466,742 | -0.21(-1.15%) |
Jul 27, 2020 | 19.05 | 19.05 | 17.70 | 18.34 | 239,950 | -0.75(-3.93%) |
Jul 24, 2020 | 19.27 | 19.32 | 18.89 | 19.09 | 50,100 | -0.17(-0.88%) |
Jul 23, 2020 | 19.36 | 19.62 | 19.13 | 19.26 | 54,103 | -0.10(-0.52%) |
Jul 22, 2020 | 19.07 | 19.50 | 18.89 | 19.36 | 76,175 | +0.24(+1.26%) |
Jul 21, 2020 | 19.32 | 19.77 | 19.02 | 19.12 | 96,770 | -0.15(-0.78%) |
Jul 20, 2020 | 19.40 | 19.50 | 19.10 | 19.27 | 70,324 | -0.20(-1.03%) |
Jul 17, 2020 | 19.18 | 19.52 | 19.08 | 19.47 | 59,500 | +0.19(+0.99%) |
Jul 16, 2020 | 19.13 | 19.50 | 19.02 | 19.28 | 52,657 | -0.08(-0.41%) |
Jul 15, 2020 | 19.02 | 19.65 | 18.96 | 19.36 | 104,975 | +0.80(+4.31%) |
Jul 14, 2020 | 18.08 | 19.03 | 18.06 | 18.56 | 48,550 | +0.50(+2.77%) |
Jul 13, 2020 | 18.68 | 18.86 | 18.06 | 18.06 | 57,117 | -0.39(-2.11%) |
Jul 10, 2020 | 17.77 | 18.50 | 17.70 | 18.45 | 46,400 | +0.61(+3.42%) |
Jul 09, 2020 | 18.09 | 18.12 | 17.19 | 17.84 | 118,022 | -0.17(-0.94%) |
Jul 08, 2020 | 17.89 | 18.22 | 17.69 | 18.01 | 87,997 | +0.10(+0.56%) |
Jul 07, 2020 | 18.63 | 18.95 | 17.87 | 17.91 | 71,539 | -0.86(-4.58%) |
Jul 06, 2020 | 19.21 | 19.42 | 18.75 | 18.77 | 49,548 | -0.12(-0.64%) |
Jul 02, 2020 | 19.02 | 19.50 | 18.83 | 18.89 | 108,600 | +0.19(+1.02%) |
Jul 01, 2020 | 20.02 | 20.52 | 18.65 | 18.70 | 108,972 | -1.38(-6.87%) |
Jun 30, 2020 | 19.18 | 20.13 | 18.87 | 20.08 | 162,590 | +0.90(+4.69%) |
Jun 29, 2020 | 18.79 | 19.41 | 18.00 | 19.18 | 57,262 | +0.54(+2.90%) |
Jun 26, 2020 | 19.03 | 19.11 | 18.15 | 18.64 | 255,400 | -0.67(-3.47%) |
Jun 25, 2020 | 19.16 | 19.35 | 18.74 | 19.31 | 81,708 | +0.12(+0.63%) |
Jun 24, 2020 | 20.06 | 20.09 | 19.00 | 19.19 | 78,915 | -0.84(-4.19%) |
Jun 23, 2020 | 20.51 | 20.51 | 19.98 | 20.03 | 67,503 | -0.19(-0.94%) |
Jun 22, 2020 | 20.88 | 20.88 | 20.18 | 20.22 | 54,442 | -0.76(-3.62%) |
Jun 19, 2020 | 21.50 | 21.63 | 20.75 | 20.98 | 88,900 | -0.27(-1.27%) |
Jun 18, 2020 | 21.85 | 22.08 | 21.16 | 21.25 | 79,761 | -0.66(-3.01%) |
Jun 17, 2020 | 22.22 | 22.46 | 21.52 | 21.91 | 116,443 | -0.28(-1.26%) |
Jun 16, 2020 | 22.65 | 22.94 | 21.79 | 22.19 | 99,908 | -0.11(-0.49%) |
Jun 15, 2020 | 22.04 | 22.54 | 21.30 | 22.30 | 56,757 | -0.28(-1.24%) |
Jun 12, 2020 | 22.16 | 22.68 | 21.51 | 22.58 | 70,400 | +1.20(+5.61%) |
Jun 11, 2020 | 21.33 | 21.85 | 20.92 | 21.38 | 95,826 | -0.89(-4.00%) |
Jun 10, 2020 | 23.07 | 23.07 | 22.27 | 22.27 | 53,603 | -0.84(-3.63%) |
Jun 09, 2020 | 23.05 | 23.36 | 22.20 | 23.11 | 70,813 | -0.28(-1.20%) |
Jun 08, 2020 | 22.95 | 23.48 | 22.60 | 23.39 | 137,415 | +0.84(+3.73%) |
Jun 05, 2020 | 23.42 | 23.50 | 22.40 | 22.55 | 115,200 | -0.01(-0.04%) |
Jun 04, 2020 | 22.44 | 22.84 | 22.13 | 22.56 | 41,679 | +0.05(+0.22%) |
Jun 03, 2020 | 22.61 | 23.20 | 22.39 | 22.51 | 85,489 | +0.39(+1.76%) |
Jun 02, 2020 | 22.87 | 23.17 | 22.02 | 22.12 | 56,044 | -0.54(-2.38%) |
Jun 01, 2020 | 22.71 | 22.94 | 22.29 | 22.66 | 66,132 | +0.07(+0.31%) |
May 29, 2020 | 22.53 | 22.87 | 22.32 | 22.59 | 128,200 | -0.17(-0.75%) |
May 28, 2020 | 23.79 | 23.79 | 22.55 | 22.76 | 146,683 | -0.78(-3.31%) |
May 27, 2020 | 23.91 | 24.14 | 23.11 | 23.54 | 115,566 | -0.03(-0.13%) |
May 26, 2020 | 22.62 | 23.58 | 22.33 | 23.57 | 149,303 | +1.80(+8.27%) |
May 22, 2020 | 21.87 | 21.87 | 21.26 | 21.77 | 52,600 | +0.10(+0.46%) |
May 21, 2020 | 21.72 | 21.78 | 21.26 | 21.67 | 47,496 | +0.24(+1.12%) |
May 20, 2020 | 21.29 | 21.67 | 21.13 | 21.43 | 42,893 | +0.52(+2.49%) |
May 19, 2020 | 21.60 | 21.85 | 20.86 | 20.91 | 94,818 | -0.91(-4.17%) |
May 18, 2020 | 20.40 | 22.01 | 20.40 | 21.82 | 134,577 | +2.56(+13.29%) |
May 15, 2020 | 18.96 | 19.30 | 18.68 | 19.26 | 40,800 | +0.23(+1.21%) |
May 14, 2020 | 17.87 | 19.03 | 17.61 | 19.03 | 76,554 | +0.74(+4.05%) |
May 13, 2020 | 19.46 | 19.55 | 18.13 | 18.29 | 83,302 | -1.43(-7.25%) |
May 12, 2020 | 20.75 | 20.80 | 19.69 | 19.72 | 83,170 | -0.97(-4.69%) |
May 11, 2020 | 21.22 | 21.45 | 20.57 | 20.69 | 135,627 | -0.81(-3.77%) |
May 08, 2020 | 20.46 | 21.68 | 20.36 | 21.50 | 79,400 | +1.54(+7.72%) |
May 07, 2020 | 20.40 | 20.71 | 19.75 | 19.96 | 48,151 | +0.08(+0.40%) |
May 06, 2020 | 19.84 | 20.16 | 19.55 | 19.88 | 35,208 | +0.04(+0.20%) |
May 05, 2020 | 20.50 | 20.76 | 19.71 | 19.84 | 65,841 | -0.27(-1.34%) |
May 04, 2020 | 19.71 | 20.47 | 19.20 | 20.11 | 83,708 | +0.22(+1.11%) |
May 01, 2020 | 20.25 | 20.66 | 19.51 | 19.89 | 131,300 | -0.75(-3.63%) |
Apr 30, 2020 | 22.15 | 22.15 | 19.98 | 20.64 | 144,366 | -1.81(-8.06%) |
Apr 29, 2020 | 21.05 | 22.73 | 20.67 | 22.45 | 160,662 | +2.17(+10.70%) |
Apr 28, 2020 | 20.27 | 20.81 | 20.00 | 20.28 | 86,239 | +0.46(+2.32%) |
Apr 27, 2020 | 19.59 | 20.12 | 19.55 | 19.82 | 155,664 | +0.32(+1.64%) |
Apr 24, 2020 | 18.33 | 19.61 | 18.24 | 19.50 | 103,500 | +1.20(+6.56%) |
Apr 23, 2020 | 18.18 | 18.66 | 18.16 | 18.30 | 121,919 | +0.18(+0.99%) |
Apr 22, 2020 | 18.59 | 18.72 | 17.85 | 18.12 | 106,044 | -0.12(-0.66%) |
Apr 21, 2020 | 17.70 | 18.49 | 17.50 | 18.24 | 90,165 | +0.05(+0.27%) |
Apr 20, 2020 | 18.31 | 18.59 | 17.77 | 18.19 | 123,439 | -0.40(-2.15%) |
Apr 17, 2020 | 18.31 | 19.07 | 18.31 | 18.59 | 142,800 | +0.37(+2.03%) |
Apr 16, 2020 | 17.86 | 18.33 | 17.55 | 18.22 | 179,336 | +0.42(+2.36%) |
Apr 15, 2020 | 18.02 | 18.06 | 17.44 | 17.80 | 94,572 | -0.84(-4.51%) |
Apr 14, 2020 | 18.62 | 18.97 | 18.26 | 18.64 | 74,699 | +0.45(+2.47%) |
Apr 13, 2020 | 18.17 | 18.35 | 17.75 | 18.19 | 71,407 | -0.20(-1.09%) |
Apr 09, 2020 | 17.99 | 18.49 | 17.56 | 18.39 | 144,400 | +0.83(+4.73%) |
Apr 08, 2020 | 16.64 | 17.91 | 16.64 | 17.56 | 94,366 | +1.11(+6.75%) |
Apr 07, 2020 | 17.50 | 17.54 | 15.67 | 16.45 | 267,559 | -1.26(-7.11%) |
Apr 06, 2020 | 17.50 | 18.26 | 16.95 | 17.71 | 138,410 | +0.83(+4.92%) |
Apr 03, 2020 | 18.57 | 18.59 | 16.48 | 16.88 | 104,700 | -1.71(-9.20%) |
Apr 02, 2020 | 18.56 | 19.22 | 17.99 | 18.59 | 129,725 | +0.21(+1.14%) |
Apr 01, 2020 | 18.65 | 18.99 | 17.90 | 18.38 | 142,133 | -1.12(-5.74%) |
Mar 31, 2020 | 18.74 | 19.52 | 18.61 | 19.50 | 142,839 | +0.93(+5.01%) |
Mar 30, 2020 | 18.36 | 18.78 | 17.90 | 18.57 | 87,362 | +0.12(+0.65%) |
Mar 27, 2020 | 18.79 | 18.98 | 17.45 | 18.45 | 104,200 | -0.98(-5.04%) |
Mar 26, 2020 | 19.61 | 20.31 | 18.54 | 19.43 | 152,071 | +0.01(+0.05%) |
Mar 25, 2020 | 17.57 | 19.80 | 16.86 | 19.42 | 199,043 | +1.94(+11.10%) |
Mar 24, 2020 | 16.35 | 17.57 | 16.27 | 17.48 | 110,349 | +1.71(+10.84%) |
Mar 23, 2020 | 16.21 | 17.00 | 14.85 | 15.77 | 157,505 | -0.57(-3.49%) |
Mar 20, 2020 | 16.50 | 17.38 | 15.13 | 16.34 | 237,400 | +0.16(+0.99%) |
Mar 19, 2020 | 14.12 | 16.32 | 13.60 | 16.18 | 270,048 | +2.33(+16.82%) |
Mar 18, 2020 | 16.14 | 16.70 | 13.59 | 13.85 | 289,603 | -3.32(-19.34%) |
Mar 17, 2020 | 17.06 | 17.33 | 16.30 | 17.17 | 226,352 | -0.06(-0.35%) |
Mar 16, 2020 | 18.10 | 18.40 | 16.98 | 17.23 | 238,489 | -1.64(-8.69%) |
Mar 13, 2020 | 18.99 | 19.18 | 17.94 | 18.87 | 250,500 | +1.35(+7.71%) |
Mar 12, 2020 | 18.69 | 20.16 | 16.63 | 17.52 | 351,830 | -2.80(-13.78%) |
Mar 11, 2020 | 22.41 | 22.50 | 20.05 | 20.32 | 203,666 | -2.50(-10.96%) |
Mar 10, 2020 | 22.98 | 23.49 | 21.57 | 22.82 | 153,660 | +0.14(+0.62%) |
Mar 09, 2020 | 23.44 | 23.78 | 22.30 | 22.68 | 197,328 | -1.75(-7.16%) |
Mar 06, 2020 | 23.64 | 24.75 | 23.64 | 24.43 | 117,700 | -0.25(-1.01%) |
Mar 05, 2020 | 25.70 | 26.19 | 24.37 | 24.68 | 135,798 | -1.44(-5.51%) |
Mar 04, 2020 | 26.27 | 26.27 | 25.44 | 26.12 | 70,312 | +0.02(+0.08%) |
Mar 03, 2020 | 26.26 | 26.62 | 25.91 | 26.10 | 117,195 | -0.21(-0.80%) |
Mar 02, 2020 | 26.10 | 26.33 | 25.27 | 26.31 | 149,706 | +0.29(+1.11%) |
Feb 28, 2020 | 25.85 | 26.95 | 25.31 | 26.02 | 137,100 | -0.58(-2.18%) |
Feb 27, 2020 | 26.77 | 27.41 | 26.24 | 26.60 | 103,133 | -0.43(-1.59%) |
Feb 26, 2020 | 27.51 | 28.07 | 26.96 | 27.03 | 52,163 | -0.41(-1.49%) |
Feb 25, 2020 | 27.72 | 27.88 | 27.14 | 27.44 | 93,998 | -0.17(-0.62%) |
Feb 24, 2020 | 27.70 | 27.85 | 27.57 | 27.61 | 49,175 | -0.64(-2.27%) |
Feb 21, 2020 | 28.56 | 28.56 | 28.15 | 28.25 | 82,600 | -0.30(-1.05%) |
Feb 20, 2020 | 28.72 | 28.93 | 28.40 | 28.55 | 20,947 | -0.18(-0.63%) |
Feb 19, 2020 | 28.91 | 28.96 | 28.70 | 28.73 | 19,998 | -0.05(-0.17%) |
Feb 18, 2020 | 28.65 | 28.95 | 28.65 | 28.78 | 26,286 | -0.07(-0.24%) |
Feb 14, 2020 | 28.61 | 29.04 | 28.59 | 28.85 | 35,900 | +0.34(+1.19%) |
Feb 13, 2020 | 28.81 | 28.93 | 28.51 | 28.51 | 60,115 | -0.29(-1.01%) |
Feb 12, 2020 | 29.11 | 29.27 | 28.76 | 28.80 | 65,226 | -0.19(-0.66%) |
Feb 11, 2020 | 29.34 | 29.44 | 28.90 | 28.99 | 39,800 | -0.24(-0.82%) |
Feb 10, 2020 | 29.15 | 29.36 | 29.14 | 29.23 | 45,040 | +0.03(+0.10%) |
Feb 07, 2020 | 29.47 | 29.47 | 29.05 | 29.20 | 21,100 | -0.30(-1.02%) |
Feb 06, 2020 | 29.90 | 30.00 | 29.42 | 29.50 | 25,127 | -0.31(-1.04%) |
Feb 05, 2020 | 29.50 | 29.89 | 29.21 | 29.81 | 51,589 | +0.45(+1.53%) |
Feb 04, 2020 | 29.85 | 29.85 | 29.28 | 29.36 | 60,124 | +0.12(+0.41%) |
Feb 03, 2020 | 29.37 | 29.72 | 29.21 | 29.24 | 33,611 | -0.01(-0.03%) |
Jan 31, 2020 | 29.57 | 29.66 | 29.11 | 29.25 | 39,400 | -0.35(-1.18%) |
Jan 30, 2020 | 29.24 | 29.63 | 29.24 | 29.60 | 27,905 | +0.10(+0.34%) |
Jan 29, 2020 | 29.57 | 29.80 | 29.23 | 29.50 | 44,701 | +0.00(+0.00%) |
Jan 28, 2020 | 29.72 | 29.96 | 29.47 | 29.50 | 45,423 | -0.06(-0.20%) |
Jan 27, 2020 | 29.17 | 29.66 | 29.02 | 29.56 | 87,462 | +0.39(+1.34%) |
Jan 24, 2020 | 29.62 | 29.73 | 28.88 | 29.17 | 58,300 | -0.33(-1.12%) |
Jan 23, 2020 | 28.98 | 29.68 | 28.82 | 29.50 | 80,572 | +0.48(+1.65%) |
Jan 22, 2020 | 29.59 | 29.62 | 28.95 | 29.02 | 50,000 | -0.49(-1.66%) |
Jan 21, 2020 | 29.47 | 29.79 | 29.13 | 29.51 | 76,952 | +0.07(+0.24%) |
Jan 17, 2020 | 29.99 | 30.16 | 29.44 | 29.44 | 79,200 | -0.33(-1.11%) |
Jan 16, 2020 | 29.88 | 29.88 | 29.53 | 29.77 | 68,126 | +0.18(+0.61%) |
Jan 15, 2020 | 29.58 | 29.75 | 29.39 | 29.59 | 24,182 | -0.02(-0.07%) |
Jan 14, 2020 | 29.62 | 29.97 | 29.51 | 29.61 | 29,753 | -0.16(-0.54%) |
Jan 13, 2020 | 28.87 | 29.77 | 28.77 | 29.77 | 30,820 | +0.95(+3.30%) |
Jan 10, 2020 | 29.05 | 29.23 | 28.62 | 28.82 | 40,400 | -0.23(-0.79%) |
Jan 09, 2020 | 29.46 | 29.50 | 29.00 | 29.05 | 45,046 | -0.28(-0.95%) |
Jan 08, 2020 | 29.42 | 29.83 | 29.26 | 29.33 | 47,183 | -0.30(-1.01%) |
Jan 07, 2020 | 29.63 | 29.82 | 29.53 | 29.63 | 16,178 | -0.01(-0.03%) |
Jan 06, 2020 | 29.53 | 29.75 | 29.53 | 29.64 | 18,752 | -0.06(-0.20%) |
Jan 03, 2020 | 29.20 | 29.87 | 29.20 | 29.70 | 20,000 | +0.13(+0.44%) |
Jan 02, 2020 | 29.79 | 29.90 | 29.21 | 29.57 | 21,211 | -0.08(-0.27%) |
Dec 31, 2019 | 29.77 | 29.88 | 29.42 | 29.65 | 28,200 | -0.08(-0.27%) |
Dec 30, 2019 | 29.76 | 29.76 | 29.54 | 29.73 | 26,946 | -0.06(-0.20%) |
Dec 27, 2019 | 29.81 | 30.00 | 29.60 | 29.79 | 16,100 | +0.03(+0.10%) |
Dec 26, 2019 | 29.64 | 29.85 | 29.64 | 29.76 | 17,006 | +0.09(+0.30%) |
Dec 24, 2019 | 29.68 | 29.70 | 29.55 | 29.67 | 11,900 | -0.10(-0.34%) |
Dec 23, 2019 | 29.74 | 29.94 | 29.57 | 29.77 | 33,590 | +0.03(+0.10%) |
Dec 20, 2019 | 30.00 | 30.09 | 29.63 | 29.74 | 68,400 | -0.26(-0.87%) |
Dec 19, 2019 | 29.86 | 30.00 | 29.71 | 30.00 | 27,085 | +0.13(+0.44%) |
Dec 18, 2019 | 29.99 | 29.99 | 29.79 | 29.87 | 52,638 | -0.07(-0.23%) |
Dec 17, 2019 | 29.72 | 29.96 | 29.69 | 29.94 | 38,719 | +0.40(+1.35%) |
Dec 16, 2019 | 29.32 | 29.58 | 29.25 | 29.54 | 55,849 | +0.37(+1.27%) |
Dec 13, 2019 | 29.20 | 29.44 | 29.14 | 29.17 | 24,600 | -0.02(-0.07%) |
Dec 12, 2019 | 29.30 | 29.37 | 29.03 | 29.19 | 31,647 | -0.07(-0.24%) |
Dec 11, 2019 | 28.98 | 29.39 | 28.98 | 29.26 | 46,229 | +0.33(+1.14%) |
Dec 10, 2019 | 28.83 | 29.05 | 28.70 | 28.93 | 43,636 | +0.07(+0.24%) |
Dec 09, 2019 | 28.80 | 29.10 | 28.55 | 28.86 | 63,830 | +0.17(+0.59%) |
Dec 06, 2019 | 28.22 | 29.12 | 28.22 | 28.69 | 72,900 | +0.61(+2.17%) |
Dec 05, 2019 | 27.75 | 28.10 | 27.54 | 28.08 | 45,931 | +0.51(+1.85%) |
Dec 04, 2019 | 27.30 | 27.78 | 27.12 | 27.57 | 87,893 | +0.38(+1.40%) |
Dec 03, 2019 | 27.56 | 27.80 | 26.91 | 27.19 | 48,134 | -0.37(-1.34%) |