Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.55 | 22.65 | 22.38 | 22.41 | 38,106 | -0.23(-1.04%) |
Nov 27, 2020 | 22.85 | 22.87 | 22.64 | 22.65 | 13,600 | -0.08(-0.35%) |
Nov 25, 2020 | 22.56 | 22.74 | 22.56 | 22.73 | 129,000 | +0.34(+1.50%) |
Nov 24, 2020 | 22.25 | 22.42 | 22.17 | 22.39 | 543,320 | -0.55(-2.38%) |
Nov 23, 2020 | 22.94 | 22.98 | 22.65 | 22.94 | 236,412 | -0.09(-0.39%) |
Nov 20, 2020 | 23.10 | 23.18 | 22.96 | 23.03 | 14,500 | -0.11(-0.48%) |
Nov 19, 2020 | 23.09 | 23.20 | 22.97 | 23.14 | 25,696 | +0.11(+0.48%) |
Nov 18, 2020 | 23.26 | 23.29 | 23.03 | 23.03 | 48,480 | -0.81(-3.40%) |
Nov 17, 2020 | 23.86 | 23.86 | 23.71 | 23.84 | 36,879 | -0.25(-1.02%) |
Nov 16, 2020 | 24.28 | 24.31 | 23.99 | 24.09 | 290,932 | -0.02(-0.06%) |
Nov 13, 2020 | 24.08 | 24.17 | 23.97 | 24.10 | 479,400 | +0.30(+1.26%) |
Nov 12, 2020 | 23.97 | 23.98 | 23.80 | 23.80 | 417,708 | +0.06(+0.25%) |
Nov 11, 2020 | 23.66 | 23.79 | 23.59 | 23.74 | 366,194 | +0.15(+0.64%) |
Nov 10, 2020 | 23.31 | 23.61 | 23.29 | 23.59 | 285,709 | +0.31(+1.33%) |
Nov 09, 2020 | 23.36 | 23.67 | 23.22 | 23.28 | 324,322 | +1.04(+4.68%) |
Nov 06, 2020 | 22.18 | 22.26 | 22.00 | 22.24 | 588,000 | +0.18(+0.82%) |
Nov 05, 2020 | 22.19 | 22.19 | 21.96 | 22.06 | 17,497 | +0.25(+1.15%) |
Nov 04, 2020 | 21.49 | 22.00 | 21.49 | 21.81 | 81,063 | +0.40(+1.87%) |
Nov 03, 2020 | 21.36 | 21.64 | 21.33 | 21.41 | 174,917 | +0.37(+1.76%) |
Nov 02, 2020 | 20.98 | 21.17 | 20.93 | 21.04 | 113,528 | +0.05(+0.24%) |
Oct 30, 2020 | 20.80 | 21.05 | 20.77 | 20.99 | 494,800 | -0.30(-1.41%) |
Oct 29, 2020 | 21.17 | 21.42 | 21.06 | 21.29 | 359,733 | -0.80(-3.62%) |
Oct 28, 2020 | 21.90 | 22.24 | 21.80 | 22.09 | 297,256 | -1.59(-6.71%) |
Oct 27, 2020 | 23.63 | 23.68 | 23.48 | 23.68 | 18,870 | +0.09(+0.37%) |
Oct 26, 2020 | 23.64 | 23.71 | 23.47 | 23.59 | 14,626 | +0.04(+0.18%) |
Oct 23, 2020 | 23.39 | 23.57 | 23.39 | 23.55 | 20,200 | +0.30(+1.29%) |
Oct 22, 2020 | 23.39 | 23.41 | 23.19 | 23.25 | 31,139 | -0.19(-0.83%) |
Oct 21, 2020 | 23.48 | 23.62 | 23.41 | 23.44 | 20,558 | -0.37(-1.55%) |
Oct 20, 2020 | 23.89 | 23.93 | 23.78 | 23.81 | 75,748 | +0.30(+1.27%) |
Oct 19, 2020 | 23.61 | 23.72 | 23.46 | 23.52 | 14,376 | -0.02(-0.06%) |
Oct 16, 2020 | 23.34 | 23.62 | 23.34 | 23.53 | 48,500 | +0.41(+1.76%) |
Oct 15, 2020 | 23.09 | 23.19 | 23.06 | 23.12 | 35,170 | -0.36(-1.52%) |
Oct 14, 2020 | 23.52 | 23.65 | 23.46 | 23.48 | 14,573 | +0.13(+0.56%) |
Oct 13, 2020 | 23.33 | 23.35 | 23.05 | 23.35 | 15,403 | -0.33(-1.39%) |
Oct 12, 2020 | 23.37 | 23.72 | 23.37 | 23.68 | 19,758 | +0.48(+2.07%) |
Oct 09, 2020 | 22.96 | 23.31 | 22.96 | 23.20 | 12,300 | +0.39(+1.71%) |
Oct 08, 2020 | 22.81 | 22.87 | 22.72 | 22.81 | 15,136 | +0.14(+0.61%) |
Oct 07, 2020 | 22.64 | 22.75 | 22.63 | 22.67 | 12,469 | -0.15(-0.65%) |
Oct 06, 2020 | 22.91 | 23.02 | 22.69 | 22.82 | 26,103 | -0.08(-0.35%) |
Oct 05, 2020 | 22.84 | 22.92 | 22.74 | 22.90 | 31,069 | +0.12(+0.54%) |
Oct 02, 2020 | 22.70 | 22.88 | 22.65 | 22.78 | 30,000 | -0.06(-0.28%) |
Oct 01, 2020 | 22.71 | 22.96 | 22.64 | 22.84 | 23,098 | +0.02(+0.09%) |
Sep 30, 2020 | 22.72 | 22.83 | 22.65 | 22.82 | 20,249 | +0.13(+0.57%) |
Sep 29, 2020 | 22.66 | 22.80 | 22.59 | 22.69 | 17,395 | +0.37(+1.66%) |
Sep 28, 2020 | 22.09 | 22.32 | 22.09 | 22.32 | 31,526 | +0.73(+3.38%) |
Sep 25, 2020 | 21.54 | 21.59 | 21.39 | 21.59 | 17,500 | -0.09(-0.42%) |
Sep 24, 2020 | 21.85 | 21.85 | 21.62 | 21.68 | 21,555 | -0.48(-2.17%) |
Sep 23, 2020 | 22.21 | 22.23 | 22.08 | 22.16 | 42,844 | +0.03(+0.14%) |
Sep 22, 2020 | 21.99 | 22.15 | 21.98 | 22.13 | 27,069 | +0.04(+0.18%) |
Sep 21, 2020 | 22.11 | 22.15 | 21.93 | 22.09 | 26,263 | -0.59(-2.58%) |
Sep 18, 2020 | 22.75 | 22.80 | 22.61 | 22.68 | 27,500 | -0.57(-2.47%) |
Sep 17, 2020 | 22.96 | 23.25 | 22.95 | 23.25 | 16,866 | +0.19(+0.82%) |
Sep 16, 2020 | 23.30 | 23.30 | 23.03 | 23.06 | 21,643 | -0.21(-0.90%) |
Sep 15, 2020 | 23.36 | 23.45 | 23.27 | 23.27 | 10,006 | +0.04(+0.17%) |
Sep 14, 2020 | 23.30 | 23.34 | 23.08 | 23.23 | 14,361 | -0.05(-0.24%) |
Sep 11, 2020 | 23.18 | 23.34 | 23.16 | 23.29 | 19,400 | -0.04(-0.19%) |
Sep 10, 2020 | 23.68 | 23.68 | 23.25 | 23.33 | 27,808 | -0.18(-0.76%) |
Sep 09, 2020 | 23.30 | 23.58 | 23.29 | 23.51 | 22,601 | +0.76(+3.33%) |
Sep 08, 2020 | 22.75 | 22.92 | 22.70 | 22.75 | 22,126 | -0.38(-1.64%) |
Sep 04, 2020 | 23.19 | 23.19 | 22.91 | 23.13 | 101,600 | -0.35(-1.48%) |
Sep 03, 2020 | 23.95 | 24.01 | 23.43 | 23.48 | 34,478 | -0.07(-0.31%) |
Sep 02, 2020 | 23.37 | 23.55 | 23.35 | 23.55 | 24,627 | +0.33(+1.42%) |
Sep 01, 2020 | 23.25 | 23.37 | 23.15 | 23.22 | 26,334 | +0.04(+0.17%) |
Aug 31, 2020 | 23.41 | 23.65 | 23.12 | 23.18 | 17,832 | +0.11(+0.48%) |
Aug 28, 2020 | 22.95 | 23.15 | 22.88 | 23.07 | 124,700 | +0.09(+0.38%) |
Aug 27, 2020 | 23.09 | 23.09 | 22.96 | 22.98 | 424,862 | -0.03(-0.12%) |
Aug 26, 2020 | 22.66 | 23.04 | 22.65 | 23.01 | 186,474 | +0.37(+1.63%) |
Aug 25, 2020 | 22.84 | 22.84 | 22.60 | 22.64 | 15,744 | -0.08(-0.35%) |
Aug 24, 2020 | 22.86 | 22.86 | 22.66 | 22.72 | 24,043 | +0.38(+1.70%) |
Aug 21, 2020 | 22.21 | 22.41 | 22.14 | 22.34 | 14,300 | -0.09(-0.42%) |
Aug 20, 2020 | 22.35 | 22.47 | 22.33 | 22.43 | 16,000 | +0.12(+0.56%) |
Aug 19, 2020 | 22.50 | 22.51 | 22.21 | 22.31 | 29,827 | -0.14(-0.62%) |
Aug 18, 2020 | 22.61 | 22.61 | 22.43 | 22.45 | 16,448 | -0.21(-0.90%) |
Aug 17, 2020 | 22.60 | 22.68 | 22.55 | 22.66 | 56,018 | +0.09(+0.38%) |
Aug 14, 2020 | 22.61 | 22.69 | 22.56 | 22.57 | 19,600 | -0.36(-1.58%) |
Aug 13, 2020 | 22.91 | 22.99 | 22.77 | 22.93 | 25,184 | -0.09(-0.38%) |
Aug 12, 2020 | 22.71 | 23.02 | 22.71 | 23.02 | 586,681 | +0.73(+3.28%) |
Aug 11, 2020 | 22.60 | 22.60 | 22.29 | 22.29 | 478,758 | -0.24(-1.07%) |
Aug 10, 2020 | 22.42 | 22.53 | 22.42 | 22.53 | 403,700 | -0.11(-0.49%) |
Aug 07, 2020 | 22.65 | 22.74 | 22.39 | 22.64 | 165,900 | -0.48(-2.08%) |
Aug 06, 2020 | 23.29 | 23.29 | 22.95 | 23.12 | 83,877 | -1.26(-5.17%) |
Aug 05, 2020 | 24.50 | 24.54 | 24.29 | 24.38 | 23,998 | +0.24(+1.00%) |
Aug 04, 2020 | 23.87 | 24.14 | 23.87 | 24.14 | 178,948 | -0.02(-0.09%) |
Aug 03, 2020 | 24.29 | 24.29 | 24.06 | 24.16 | 24,220 | +0.43(+1.81%) |
Jul 31, 2020 | 24.07 | 24.14 | 23.69 | 23.73 | 17,700 | -0.16(-0.67%) |
Jul 30, 2020 | 23.70 | 24.00 | 23.68 | 23.89 | 27,534 | -0.55(-2.25%) |
Jul 29, 2020 | 24.19 | 24.44 | 24.07 | 24.44 | 47,623 | +0.60(+2.52%) |
Jul 28, 2020 | 23.64 | 23.95 | 23.64 | 23.84 | 16,440 | -0.01(-0.04%) |
Jul 27, 2020 | 23.89 | 23.93 | 23.79 | 23.85 | 14,954 | +0.30(+1.27%) |
Jul 24, 2020 | 23.67 | 23.68 | 23.52 | 23.55 | 14,600 | -0.07(-0.32%) |
Jul 23, 2020 | 23.82 | 23.84 | 23.59 | 23.62 | 14,433 | +0.25(+1.05%) |
Jul 22, 2020 | 23.45 | 23.49 | 23.33 | 23.38 | 25,775 | -0.07(-0.30%) |
Jul 21, 2020 | 23.00 | 23.45 | 22.99 | 23.45 | 233,126 | +0.58(+2.54%) |
Jul 20, 2020 | 22.82 | 22.99 | 22.82 | 22.87 | 19,796 | +0.07(+0.31%) |
Jul 17, 2020 | 22.51 | 22.86 | 22.51 | 22.80 | 20,200 | +0.25(+1.11%) |
Jul 16, 2020 | 22.64 | 22.73 | 22.46 | 22.55 | 58,273 | -0.09(-0.40%) |
Jul 15, 2020 | 22.63 | 22.71 | 22.51 | 22.64 | 16,904 | +0.39(+1.75%) |
Jul 14, 2020 | 22.04 | 22.33 | 22.02 | 22.25 | 77,454 | +0.11(+0.50%) |
Jul 13, 2020 | 22.05 | 22.41 | 22.03 | 22.14 | 664,373 | +0.37(+1.71%) |
Jul 10, 2020 | 21.59 | 21.80 | 21.57 | 21.77 | 34,800 | +0.27(+1.25%) |
Jul 09, 2020 | 21.80 | 21.85 | 21.42 | 21.50 | 21,636 | -0.47(-2.12%) |
Jul 08, 2020 | 21.96 | 22.00 | 21.81 | 21.96 | 29,693 | -0.23(-1.06%) |
Jul 07, 2020 | 21.94 | 22.26 | 21.94 | 22.20 | 287,280 | -0.41(-1.81%) |
Jul 06, 2020 | 23.25 | 23.25 | 22.55 | 22.61 | 27,649 | -0.71(-3.07%) |
Jul 02, 2020 | 22.98 | 23.38 | 22.95 | 23.32 | 120,300 | +0.20(+0.84%) |
Jul 01, 2020 | 22.69 | 23.24 | 22.69 | 23.13 | 1,116,056 | +0.27(+1.20%) |
Jun 30, 2020 | 22.77 | 22.86 | 22.65 | 22.86 | 189,744 | -0.11(-0.50%) |
Jun 29, 2020 | 22.54 | 22.97 | 22.43 | 22.97 | 1,496,829 | +0.15(+0.68%) |
Jun 26, 2020 | 22.82 | 23.01 | 22.54 | 22.82 | 1,273,800 | +0.05(+0.20%) |
Jun 25, 2020 | 22.41 | 22.77 | 22.25 | 22.77 | 1,406,141 | +0.34(+1.52%) |
Jun 24, 2020 | 22.44 | 22.55 | 22.33 | 22.43 | 1,020,267 | -0.59(-2.56%) |
Jun 23, 2020 | 22.95 | 23.03 | 22.82 | 23.02 | 594,669 | +0.49(+2.17%) |
Jun 22, 2020 | 22.54 | 22.68 | 22.45 | 22.53 | 425,228 | +0.02(+0.09%) |
Jun 19, 2020 | 22.88 | 22.88 | 22.46 | 22.51 | 19,500 | +0.13(+0.57%) |
Jun 18, 2020 | 22.32 | 22.59 | 22.27 | 22.38 | 32,550 | -0.04(-0.17%) |
Jun 17, 2020 | 22.42 | 22.64 | 22.40 | 22.42 | 22,207 | +0.00(+0.00%) |
Jun 16, 2020 | 22.28 | 22.70 | 22.24 | 22.42 | 24,377 | +0.48(+2.19%) |
Jun 15, 2020 | 21.70 | 21.95 | 21.46 | 21.94 | 41,382 | -0.16(-0.72%) |
Jun 12, 2020 | 22.46 | 22.46 | 21.95 | 22.10 | 19,500 | -0.00(-0.02%) |
Jun 11, 2020 | 22.53 | 22.54 | 22.10 | 22.11 | 33,608 | -0.59(-2.62%) |
Jun 10, 2020 | 22.71 | 22.80 | 22.59 | 22.70 | 28,669 | +0.09(+0.40%) |
Jun 09, 2020 | 22.30 | 22.85 | 22.30 | 22.61 | 21,692 | +0.24(+1.07%) |
Jun 08, 2020 | 22.26 | 22.43 | 22.19 | 22.37 | 28,772 | -0.23(-1.02%) |
Jun 05, 2020 | 22.33 | 22.60 | 22.24 | 22.60 | 20,400 | +0.04(+0.18%) |
Jun 04, 2020 | 22.55 | 22.61 | 22.44 | 22.56 | 17,592 | +0.23(+1.05%) |
Jun 03, 2020 | 22.14 | 22.35 | 22.09 | 22.32 | 16,907 | +0.75(+3.50%) |
Jun 02, 2020 | 21.44 | 21.57 | 21.41 | 21.57 | 53,974 | +0.42(+1.99%) |
Jun 01, 2020 | 21.04 | 21.26 | 21.03 | 21.15 | 26,455 | +0.19(+0.91%) |
May 29, 2020 | 21.09 | 21.11 | 20.81 | 20.96 | 106,000 | -0.01(-0.05%) |
May 28, 2020 | 20.84 | 21.14 | 20.84 | 20.97 | 40,633 | +0.48(+2.34%) |
May 27, 2020 | 20.13 | 20.64 | 20.12 | 20.49 | 42,583 | +0.60(+3.02%) |
May 26, 2020 | 20.20 | 20.20 | 19.89 | 19.89 | 125,641 | -0.20(-1.02%) |
May 22, 2020 | 19.88 | 20.18 | 19.88 | 20.09 | 38,200 | -0.05(-0.22%) |
May 21, 2020 | 20.81 | 20.81 | 19.82 | 20.14 | 56,607 | -0.43(-2.11%) |
May 20, 2020 | 20.24 | 20.63 | 20.21 | 20.57 | 57,879 | +0.34(+1.66%) |
May 19, 2020 | 20.41 | 20.55 | 20.24 | 20.24 | 63,714 | -0.74(-3.53%) |
May 18, 2020 | 20.51 | 21.00 | 20.48 | 20.98 | 78,081 | +0.91(+4.55%) |
May 15, 2020 | 19.96 | 20.11 | 19.91 | 20.07 | 35,100 | +0.15(+0.74%) |
May 14, 2020 | 19.81 | 19.92 | 19.59 | 19.92 | 73,956 | -0.02(-0.10%) |
May 13, 2020 | 20.16 | 20.21 | 19.85 | 19.94 | 30,915 | -0.61(-2.97%) |
May 12, 2020 | 20.56 | 20.75 | 20.51 | 20.55 | 47,739 | -0.02(-0.10%) |
May 11, 2020 | 20.32 | 20.93 | 20.32 | 20.57 | 88,209 | +0.16(+0.78%) |
May 08, 2020 | 20.45 | 20.70 | 20.39 | 20.41 | 25,400 | +0.48(+2.41%) |
May 07, 2020 | 19.97 | 20.00 | 19.75 | 19.93 | 97,246 | +0.37(+1.89%) |
May 06, 2020 | 19.76 | 19.76 | 19.56 | 19.56 | 19,500 | +0.24(+1.27%) |
May 05, 2020 | 19.33 | 19.34 | 19.21 | 19.32 | 24,437 | -1.11(-5.46%) |
May 04, 2020 | 20.01 | 20.44 | 19.70 | 20.43 | 43,301 | -0.34(-1.64%) |
May 01, 2020 | 20.62 | 20.85 | 20.57 | 20.77 | 31,700 | -0.11(-0.53%) |
Apr 30, 2020 | 21.11 | 21.32 | 20.80 | 20.88 | 51,896 | +0.10(+0.48%) |
Apr 29, 2020 | 20.48 | 20.78 | 20.43 | 20.78 | 25,576 | +0.34(+1.66%) |
Apr 28, 2020 | 20.55 | 20.57 | 20.38 | 20.44 | 27,347 | +0.01(+0.02%) |
Apr 27, 2020 | 20.63 | 20.63 | 20.36 | 20.43 | 66,249 | -0.07(-0.32%) |
Apr 24, 2020 | 20.38 | 20.68 | 20.35 | 20.50 | 33,400 | +0.16(+0.79%) |
Apr 23, 2020 | 20.58 | 20.77 | 20.33 | 20.34 | 30,909 | -0.49(-2.35%) |
Apr 22, 2020 | 20.76 | 21.00 | 20.60 | 20.83 | 58,110 | -0.06(-0.29%) |
Apr 21, 2020 | 20.96 | 21.18 | 20.70 | 20.89 | 54,171 | +0.31(+1.51%) |
Apr 20, 2020 | 20.50 | 20.80 | 20.45 | 20.58 | 81,818 | -0.04(-0.19%) |
Apr 17, 2020 | 20.60 | 20.67 | 20.50 | 20.62 | 53,500 | +0.44(+2.18%) |
Apr 16, 2020 | 20.38 | 20.41 | 20.08 | 20.18 | 44,283 | -0.03(-0.15%) |
Apr 15, 2020 | 20.48 | 20.54 | 20.21 | 20.21 | 53,873 | -0.52(-2.51%) |
Apr 14, 2020 | 20.24 | 20.75 | 20.24 | 20.73 | 63,174 | +0.77(+3.86%) |
Apr 13, 2020 | 19.57 | 20.70 | 19.27 | 19.96 | 81,377 | -0.08(-0.40%) |
Apr 09, 2020 | 19.95 | 20.19 | 19.72 | 20.04 | 69,600 | +0.51(+2.61%) |
Apr 08, 2020 | 19.70 | 19.70 | 19.44 | 19.53 | 78,831 | -0.05(-0.26%) |
Apr 07, 2020 | 19.70 | 19.96 | 19.43 | 19.58 | 58,131 | -0.04(-0.18%) |
Apr 06, 2020 | 19.55 | 19.63 | 19.39 | 19.61 | 113,437 | +0.25(+1.32%) |
Apr 03, 2020 | 19.35 | 19.46 | 19.24 | 19.36 | 56,400 | +0.31(+1.63%) |
Apr 02, 2020 | 19.28 | 19.57 | 18.73 | 19.05 | 63,723 | -0.20(-1.04%) |
Apr 01, 2020 | 19.43 | 19.77 | 19.18 | 19.25 | 41,971 | -0.96(-4.75%) |
Mar 31, 2020 | 19.65 | 20.40 | 19.64 | 20.21 | 55,811 | -0.50(-2.41%) |
Mar 30, 2020 | 20.46 | 21.16 | 20.38 | 20.71 | 128,203 | +0.39(+1.94%) |
Mar 27, 2020 | 19.98 | 20.54 | 19.98 | 20.32 | 54,500 | -0.83(-3.95%) |
Mar 26, 2020 | 20.72 | 21.15 | 20.49 | 21.15 | 70,178 | +0.42(+2.03%) |
Mar 25, 2020 | 20.06 | 21.21 | 19.76 | 20.73 | 52,741 | +0.45(+2.22%) |
Mar 24, 2020 | 20.06 | 20.51 | 19.82 | 20.28 | 89,515 | +1.33(+7.02%) |
Mar 23, 2020 | 18.91 | 19.52 | 18.76 | 18.95 | 80,656 | -0.09(-0.47%) |
Mar 20, 2020 | 19.73 | 19.86 | 18.77 | 19.04 | 57,600 | -0.10(-0.52%) |
Mar 19, 2020 | 19.63 | 20.01 | 19.03 | 19.14 | 142,273 | -0.59(-2.99%) |
Mar 18, 2020 | 19.10 | 20.18 | 19.07 | 19.73 | 91,864 | +0.76(+4.01%) |
Mar 17, 2020 | 18.35 | 19.13 | 18.24 | 18.97 | 128,317 | +0.85(+4.69%) |
Mar 16, 2020 | 17.51 | 18.79 | 17.51 | 18.12 | 118,808 | -1.27(-6.55%) |
Mar 13, 2020 | 19.46 | 19.50 | 18.45 | 19.39 | 78,300 | +0.54(+2.86%) |
Mar 12, 2020 | 19.66 | 19.66 | 18.64 | 18.85 | 178,465 | -1.49(-7.33%) |
Mar 11, 2020 | 21.13 | 21.13 | 20.25 | 20.34 | 76,046 | -1.27(-5.88%) |
Mar 10, 2020 | 21.77 | 21.82 | 21.14 | 21.61 | 53,141 | -0.21(-0.96%) |
Mar 09, 2020 | 21.86 | 22.27 | 21.62 | 21.82 | 34,413 | -0.60(-2.68%) |
Mar 06, 2020 | 22.25 | 22.46 | 22.17 | 22.42 | 139,200 | +0.03(+0.13%) |
Mar 05, 2020 | 22.32 | 22.56 | 22.20 | 22.39 | 163,374 | +0.20(+0.90%) |
Mar 04, 2020 | 21.99 | 22.29 | 21.82 | 22.19 | 58,820 | +0.36(+1.65%) |
Mar 03, 2020 | 21.82 | 22.01 | 21.62 | 21.83 | 116,520 | +0.18(+0.83%) |
Mar 02, 2020 | 21.26 | 21.71 | 21.20 | 21.65 | 73,026 | +0.68(+3.24%) |
Feb 28, 2020 | 20.76 | 21.35 | 20.49 | 20.97 | 70,400 | -0.21(-0.99%) |
Feb 27, 2020 | 21.40 | 21.46 | 21.18 | 21.18 | 62,299 | -0.43(-1.99%) |
Feb 26, 2020 | 21.71 | 21.81 | 21.46 | 21.61 | 30,843 | -0.14(-0.64%) |
Feb 25, 2020 | 22.05 | 22.10 | 21.75 | 21.75 | 53,677 | -0.59(-2.64%) |
Feb 24, 2020 | 22.14 | 22.41 | 22.06 | 22.34 | 17,626 | -0.85(-3.67%) |
Feb 21, 2020 | 23.20 | 23.28 | 23.16 | 23.19 | 34,700 | +0.02(+0.06%) |
Feb 20, 2020 | 22.99 | 23.22 | 22.99 | 23.18 | 11,151 | +0.00(+0.00%) |
Feb 19, 2020 | 23.02 | 23.22 | 23.02 | 23.18 | 25,890 | +0.28(+1.21%) |
Feb 18, 2020 | 22.91 | 22.97 | 22.88 | 22.90 | 14,224 | -0.00(-0.01%) |
Feb 14, 2020 | 22.98 | 23.04 | 22.89 | 22.90 | 12,600 | +0.03(+0.13%) |
Feb 13, 2020 | 22.73 | 22.97 | 22.73 | 22.87 | 14,726 | +0.01(+0.04%) |
Feb 12, 2020 | 22.76 | 23.00 | 22.73 | 22.86 | 24,169 | -0.08(-0.35%) |
Feb 11, 2020 | 22.91 | 23.05 | 22.83 | 22.94 | 21,877 | +0.08(+0.35%) |
Feb 10, 2020 | 22.73 | 22.86 | 22.71 | 22.86 | 22,685 | +0.09(+0.37%) |
Feb 07, 2020 | 22.82 | 22.95 | 22.73 | 22.77 | 9,400 | -0.34(-1.48%) |
Feb 06, 2020 | 22.96 | 23.14 | 22.94 | 23.12 | 44,932 | +0.12(+0.51%) |
Feb 05, 2020 | 22.93 | 23.00 | 22.87 | 23.00 | 15,502 | +0.10(+0.44%) |
Feb 04, 2020 | 23.00 | 23.00 | 22.86 | 22.90 | 17,339 | +0.04(+0.15%) |
Feb 03, 2020 | 22.89 | 22.93 | 22.79 | 22.86 | 21,774 | +0.17(+0.77%) |
Jan 31, 2020 | 22.69 | 22.78 | 22.62 | 22.69 | 29,100 | -0.23(-1.00%) |
Jan 30, 2020 | 22.79 | 22.96 | 22.79 | 22.92 | 19,023 | +0.09(+0.39%) |
Jan 29, 2020 | 22.80 | 22.90 | 22.80 | 22.83 | 15,683 | -0.17(-0.74%) |
Jan 28, 2020 | 22.84 | 23.05 | 22.78 | 23.00 | 34,223 | +0.05(+0.24%) |
Jan 27, 2020 | 22.91 | 22.99 | 22.91 | 22.95 | 15,609 | -0.48(-2.06%) |
Jan 24, 2020 | 23.50 | 23.54 | 23.40 | 23.43 | 28,700 | +0.21(+0.91%) |
Jan 23, 2020 | 23.19 | 23.25 | 23.13 | 23.21 | 17,806 | -0.21(-0.92%) |
Jan 22, 2020 | 23.46 | 23.51 | 23.34 | 23.43 | 12,647 | -0.08(-0.34%) |
Jan 21, 2020 | 23.44 | 23.63 | 23.44 | 23.51 | 43,877 | -0.04(-0.17%) |
Jan 17, 2020 | 23.52 | 23.57 | 23.46 | 23.55 | 22,700 | -0.11(-0.44%) |
Jan 16, 2020 | 23.60 | 23.71 | 23.59 | 23.66 | 29,353 | -0.24(-1.03%) |
Jan 15, 2020 | 23.83 | 23.98 | 23.82 | 23.90 | 22,805 | +0.07(+0.29%) |
Jan 14, 2020 | 23.86 | 23.88 | 23.79 | 23.83 | 15,264 | -0.03(-0.13%) |
Jan 13, 2020 | 23.88 | 24.00 | 23.77 | 23.86 | 80,835 | -0.15(-0.62%) |
Jan 10, 2020 | 23.89 | 24.02 | 23.87 | 24.01 | 60,000 | +0.19(+0.78%) |
Jan 09, 2020 | 23.80 | 23.87 | 23.73 | 23.82 | 43,599 | +0.13(+0.57%) |
Jan 08, 2020 | 23.64 | 23.73 | 23.61 | 23.69 | 16,632 | +0.09(+0.36%) |
Jan 07, 2020 | 23.62 | 23.64 | 23.55 | 23.61 | 30,283 | -0.21(-0.90%) |
Jan 06, 2020 | 23.65 | 23.85 | 23.61 | 23.82 | 41,042 | +0.18(+0.78%) |
Jan 03, 2020 | 23.41 | 23.70 | 23.41 | 23.64 | 36,100 | -0.05(-0.23%) |
Jan 02, 2020 | 23.74 | 23.74 | 23.63 | 23.69 | 30,830 | -0.20(-0.84%) |
Dec 31, 2019 | 24.05 | 24.05 | 23.73 | 23.89 | 14,400 | +0.05(+0.21%) |
Dec 30, 2019 | 23.93 | 23.93 | 23.79 | 23.84 | 16,491 | -0.04(-0.17%) |
Dec 27, 2019 | 23.90 | 23.95 | 23.84 | 23.88 | 34,200 | +0.04(+0.17%) |
Dec 26, 2019 | 23.75 | 23.84 | 23.65 | 23.84 | 22,261 | +0.08(+0.34%) |
Dec 24, 2019 | 23.68 | 23.79 | 23.68 | 23.76 | 17,500 | -0.03(-0.13%) |
Dec 23, 2019 | 23.74 | 23.79 | 23.69 | 23.79 | 135,241 | +0.07(+0.30%) |
Dec 20, 2019 | 23.63 | 23.74 | 23.59 | 23.72 | 626,400 | +0.41(+1.76%) |
Dec 19, 2019 | 23.23 | 23.39 | 23.18 | 23.31 | 287,148 | +0.29(+1.24%) |
Dec 18, 2019 | 23.09 | 23.14 | 22.98 | 23.02 | 40,234 | +0.16(+0.72%) |
Dec 17, 2019 | 23.02 | 23.02 | 22.86 | 22.86 | 23,052 | -0.31(-1.35%) |
Dec 16, 2019 | 23.09 | 23.23 | 23.05 | 23.17 | 50,165 | +0.34(+1.50%) |
Dec 13, 2019 | 22.92 | 22.93 | 22.75 | 22.83 | 27,200 | -0.01(-0.04%) |
Dec 12, 2019 | 22.97 | 23.02 | 22.75 | 22.84 | 61,729 | -0.24(-1.04%) |
Dec 11, 2019 | 22.88 | 23.17 | 22.88 | 23.08 | 30,939 | +0.17(+0.74%) |
Dec 10, 2019 | 22.84 | 23.08 | 22.80 | 22.91 | 36,954 | -0.04(-0.17%) |
Dec 09, 2019 | 23.07 | 23.08 | 22.90 | 22.95 | 29,907 | -0.21(-0.91%) |
Dec 06, 2019 | 23.08 | 23.20 | 23.06 | 23.16 | 17,000 | +0.14(+0.61%) |
Dec 05, 2019 | 23.08 | 23.09 | 22.98 | 23.02 | 17,565 | -0.30(-1.29%) |
Dec 04, 2019 | 23.45 | 23.46 | 23.27 | 23.32 | 14,592 | +0.06(+0.26%) |
Dec 03, 2019 | 23.20 | 23.26 | 23.09 | 23.26 | 17,390 | +0.39(+1.71%) |