Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.61 | 30.97 | 29.78 | 30.02 | 246,512 | -0.83(-2.68%) |
Nov 27, 2020 | 31.12 | 31.50 | 30.40 | 30.84 | 49,723 | -0.36(-1.17%) |
Nov 25, 2020 | 31.51 | 31.82 | 31.11 | 31.21 | 108,478 | -0.49(-1.55%) |
Nov 24, 2020 | 31.12 | 32.53 | 31.03 | 31.70 | 314,785 | +0.99(+3.21%) |
Nov 23, 2020 | 30.55 | 30.78 | 29.85 | 30.72 | 146,328 | +0.42(+1.40%) |
Nov 20, 2020 | 30.20 | 30.90 | 29.92 | 30.29 | 614,134 | -0.21(-0.68%) |
Nov 19, 2020 | 30.43 | 30.73 | 29.77 | 30.50 | 180,087 | -0.10(-0.32%) |
Nov 18, 2020 | 31.73 | 31.95 | 30.60 | 30.60 | 154,689 | -0.97(-3.06%) |
Nov 17, 2020 | 30.70 | 31.74 | 30.70 | 31.56 | 243,087 | +0.29(+0.91%) |
Nov 16, 2020 | 31.47 | 31.62 | 30.63 | 31.28 | 224,943 | +0.45(+1.47%) |
Nov 13, 2020 | 30.05 | 30.99 | 30.02 | 30.82 | 142,269 | +1.16(+3.92%) |
Nov 12, 2020 | 30.76 | 31.26 | 29.17 | 29.66 | 226,135 | -1.45(-4.66%) |
Nov 11, 2020 | 31.36 | 31.52 | 30.45 | 31.11 | 162,599 | -0.03(-0.10%) |
Nov 10, 2020 | 29.55 | 31.48 | 29.51 | 31.14 | 236,676 | +2.03(+6.97%) |
Nov 09, 2020 | 30.32 | 30.99 | 29.07 | 29.11 | 167,900 | +0.20(+0.68%) |
Nov 06, 2020 | 28.97 | 29.28 | 28.53 | 28.91 | 172,611 | +0.11(+0.38%) |
Nov 05, 2020 | 26.93 | 28.87 | 26.93 | 28.80 | 198,049 | +1.91(+7.11%) |
Nov 04, 2020 | 27.55 | 27.79 | 26.54 | 26.89 | 131,505 | -1.29(-4.58%) |
Nov 03, 2020 | 28.43 | 29.01 | 28.14 | 28.18 | 155,384 | +0.44(+1.60%) |
Nov 02, 2020 | 27.48 | 27.93 | 26.92 | 27.74 | 212,499 | +0.50(+1.85%) |
Oct 30, 2020 | 26.13 | 27.47 | 25.90 | 27.24 | 181,743 | +1.16(+4.46%) |
Oct 29, 2020 | 25.35 | 26.84 | 25.35 | 26.08 | 188,217 | +0.92(+3.64%) |
Oct 28, 2020 | 25.59 | 25.95 | 25.03 | 25.16 | 294,539 | -1.01(-3.84%) |
Oct 27, 2020 | 26.16 | 26.31 | 26.04 | 26.16 | 216,025 | +0.04(+0.15%) |
Oct 26, 2020 | 26.36 | 26.36 | 25.69 | 26.12 | 121,257 | -0.62(-2.32%) |
Oct 23, 2020 | 26.74 | 27.18 | 26.48 | 26.75 | 79,861 | +0.02(+0.07%) |
Oct 22, 2020 | 26.11 | 26.76 | 25.72 | 26.73 | 194,962 | +0.86(+3.31%) |
Oct 21, 2020 | 25.41 | 26.04 | 25.35 | 25.87 | 140,789 | +0.38(+1.51%) |
Oct 20, 2020 | 25.46 | 25.69 | 25.31 | 25.48 | 182,936 | +0.15(+0.58%) |
Oct 19, 2020 | 25.58 | 25.99 | 25.28 | 25.34 | 119,872 | -0.04(-0.16%) |
Oct 16, 2020 | 25.15 | 25.79 | 25.15 | 25.38 | 119,031 | +0.40(+1.62%) |
Oct 15, 2020 | 24.15 | 25.12 | 24.11 | 24.97 | 85,510 | +0.56(+2.30%) |
Oct 14, 2020 | 24.39 | 24.95 | 24.37 | 24.41 | 100,474 | +0.00(+0.00%) |
Oct 13, 2020 | 24.54 | 24.86 | 24.26 | 24.41 | 172,768 | -0.30(-1.20%) |
Oct 12, 2020 | 24.48 | 24.81 | 24.40 | 24.71 | 78,575 | +0.21(+0.84%) |
Oct 09, 2020 | 24.65 | 24.77 | 24.26 | 24.50 | 83,109 | -0.02(-0.08%) |
Oct 08, 2020 | 24.46 | 24.76 | 24.18 | 24.52 | 136,829 | +0.40(+1.68%) |
Oct 07, 2020 | 23.56 | 24.18 | 23.41 | 24.11 | 244,067 | +0.87(+3.73%) |
Oct 06, 2020 | 23.20 | 23.94 | 22.93 | 23.25 | 142,701 | +0.46(+2.03%) |
Oct 05, 2020 | 22.30 | 22.84 | 22.30 | 22.78 | 97,291 | +0.73(+3.31%) |
Oct 02, 2020 | 21.78 | 22.23 | 21.71 | 22.05 | 109,695 | -0.12(-0.53%) |
Oct 01, 2020 | 21.88 | 22.26 | 21.75 | 22.17 | 97,571 | +0.46(+2.13%) |
Sep 30, 2020 | 21.63 | 22.04 | 21.58 | 21.71 | 292,249 | +0.08(+0.36%) |
Sep 29, 2020 | 21.65 | 21.95 | 21.26 | 21.63 | 409,202 | -0.16(-0.72%) |
Sep 28, 2020 | 21.50 | 22.02 | 21.50 | 21.79 | 125,243 | +0.50(+2.36%) |
Sep 25, 2020 | 20.80 | 21.44 | 20.73 | 21.29 | 109,898 | +0.29(+1.36%) |
Sep 24, 2020 | 21.07 | 21.23 | 20.72 | 21.00 | 205,116 | +0.10(+0.47%) |
Sep 23, 2020 | 21.03 | 21.87 | 20.82 | 20.90 | 202,508 | -0.05(-0.23%) |
Sep 22, 2020 | 21.36 | 21.36 | 20.35 | 20.95 | 220,128 | -0.41(-1.93%) |
Sep 21, 2020 | 22.16 | 22.29 | 20.33 | 21.36 | 312,609 | -1.20(-5.32%) |
Sep 18, 2020 | 22.19 | 22.70 | 22.18 | 22.56 | 640,099 | +0.71(+3.24%) |
Sep 17, 2020 | 21.47 | 21.89 | 21.28 | 21.86 | 160,570 | +0.28(+1.28%) |
Sep 16, 2020 | 21.25 | 21.82 | 21.05 | 21.58 | 282,301 | +0.48(+2.28%) |
Sep 15, 2020 | 20.95 | 21.42 | 20.79 | 21.10 | 105,702 | +0.37(+1.80%) |
Sep 14, 2020 | 20.55 | 20.77 | 20.41 | 20.72 | 412,764 | +0.41(+2.03%) |
Sep 11, 2020 | 20.01 | 20.44 | 19.94 | 20.31 | 138,877 | +0.37(+1.87%) |
Sep 10, 2020 | 20.23 | 20.23 | 19.79 | 19.94 | 115,468 | -0.10(-0.49%) |
Sep 09, 2020 | 20.46 | 20.56 | 19.95 | 20.04 | 115,348 | -0.22(-1.07%) |
Sep 08, 2020 | 20.53 | 20.66 | 20.22 | 20.25 | 82,950 | -0.43(-2.09%) |
Sep 04, 2020 | 20.83 | 21.04 | 20.56 | 20.69 | 108,885 | +0.25(+1.20%) |
Sep 03, 2020 | 21.46 | 21.48 | 20.35 | 20.44 | 121,818 | -1.01(-4.72%) |
Sep 02, 2020 | 21.09 | 21.51 | 20.95 | 21.45 | 99,331 | +0.54(+2.59%) |
Sep 01, 2020 | 20.56 | 20.93 | 20.28 | 20.91 | 111,137 | +0.35(+1.72%) |
Aug 31, 2020 | 20.95 | 21.09 | 20.53 | 20.56 | 218,157 | -0.46(-2.20%) |
Aug 28, 2020 | 21.07 | 21.09 | 20.72 | 21.02 | 131,964 | +0.09(+0.42%) |
Aug 27, 2020 | 21.53 | 21.53 | 20.88 | 20.93 | 90,030 | -0.38(-1.80%) |
Aug 26, 2020 | 21.45 | 21.81 | 21.29 | 21.31 | 82,798 | -0.18(-0.82%) |
Aug 25, 2020 | 21.34 | 21.52 | 21.13 | 21.49 | 53,664 | +0.33(+1.58%) |
Aug 24, 2020 | 21.08 | 21.25 | 20.88 | 21.16 | 107,678 | +0.39(+1.89%) |
Aug 21, 2020 | 21.04 | 21.15 | 20.54 | 20.76 | 112,545 | -0.33(-1.58%) |
Aug 20, 2020 | 21.13 | 21.24 | 20.77 | 21.10 | 98,853 | -0.31(-1.47%) |
Aug 19, 2020 | 21.38 | 21.62 | 21.20 | 21.41 | 112,601 | +0.13(+0.60%) |
Aug 18, 2020 | 21.63 | 21.72 | 21.18 | 21.29 | 145,977 | -0.44(-2.04%) |
Aug 17, 2020 | 21.64 | 21.77 | 21.25 | 21.73 | 82,824 | +0.11(+0.50%) |
Aug 14, 2020 | 21.44 | 21.89 | 21.35 | 21.62 | 107,259 | -0.04(-0.18%) |
Aug 13, 2020 | 21.89 | 21.89 | 21.43 | 21.66 | 120,990 | -0.39(-1.78%) |
Aug 12, 2020 | 21.95 | 22.56 | 21.93 | 22.05 | 95,334 | +0.21(+0.95%) |
Aug 11, 2020 | 21.67 | 22.05 | 21.55 | 21.85 | 127,560 | +0.50(+2.35%) |
Aug 10, 2020 | 21.40 | 21.60 | 21.30 | 21.34 | 97,499 | -0.04(-0.18%) |
Aug 07, 2020 | 20.73 | 21.39 | 20.69 | 21.38 | 80,419 | +0.47(+2.26%) |
Aug 06, 2020 | 20.61 | 21.02 | 20.61 | 20.91 | 101,128 | +0.39(+1.92%) |
Aug 05, 2020 | 20.78 | 20.78 | 20.25 | 20.52 | 160,454 | -0.05(-0.24%) |
Aug 04, 2020 | 20.36 | 20.91 | 20.32 | 20.57 | 151,588 | +0.28(+1.36%) |
Aug 03, 2020 | 19.38 | 20.58 | 19.29 | 20.29 | 201,341 | +0.76(+3.88%) |
Jul 31, 2020 | 20.13 | 20.65 | 19.23 | 19.53 | 178,019 | -0.80(-3.92%) |
Jul 30, 2020 | 19.98 | 20.68 | 19.93 | 20.33 | 158,308 | -0.03(-0.14%) |
Jul 29, 2020 | 19.72 | 20.41 | 19.69 | 20.36 | 202,006 | +0.61(+3.09%) |
Jul 28, 2020 | 19.97 | 20.19 | 19.64 | 19.75 | 155,691 | -0.38(-1.91%) |
Jul 27, 2020 | 19.53 | 20.37 | 19.42 | 20.13 | 114,620 | +0.69(+3.54%) |
Jul 24, 2020 | 20.58 | 20.58 | 19.41 | 19.45 | 129,016 | -1.08(-5.27%) |
Jul 23, 2020 | 19.43 | 20.57 | 19.43 | 20.53 | 226,172 | +1.09(+5.62%) |
Jul 22, 2020 | 19.46 | 19.85 | 19.34 | 19.44 | 79,686 | -0.08(-0.40%) |
Jul 21, 2020 | 19.59 | 19.87 | 19.39 | 19.51 | 98,965 | +0.24(+1.22%) |
Jul 20, 2020 | 19.44 | 19.53 | 19.03 | 19.28 | 67,549 | -0.28(-1.41%) |
Jul 17, 2020 | 19.71 | 20.00 | 19.49 | 19.55 | 83,774 | -0.20(-1.00%) |
Jul 16, 2020 | 19.74 | 19.89 | 19.40 | 19.75 | 82,215 | -0.07(-0.35%) |
Jul 15, 2020 | 19.55 | 20.09 | 19.55 | 19.82 | 155,432 | +0.80(+4.19%) |
Jul 14, 2020 | 18.75 | 19.11 | 18.46 | 19.02 | 131,248 | +0.31(+1.68%) |
Jul 13, 2020 | 18.95 | 19.37 | 18.70 | 18.71 | 128,390 | +0.09(+0.48%) |
Jul 10, 2020 | 18.33 | 18.68 | 18.22 | 18.62 | 99,227 | +0.47(+2.60%) |
Jul 09, 2020 | 18.49 | 18.59 | 17.87 | 18.15 | 216,513 | -0.43(-2.33%) |
Jul 08, 2020 | 18.70 | 18.79 | 18.20 | 18.58 | 156,802 | -0.22(-1.15%) |
Jul 07, 2020 | 19.27 | 19.27 | 18.71 | 18.80 | 387,932 | -0.65(-3.34%) |
Jul 06, 2020 | 19.69 | 19.93 | 19.23 | 19.45 | 125,981 | +0.10(+0.51%) |
Jul 02, 2020 | 19.57 | 19.85 | 19.24 | 19.35 | 96,685 | +0.26(+1.34%) |
Jul 01, 2020 | 19.78 | 19.97 | 18.94 | 19.09 | 137,005 | -0.62(-3.14%) |
Jun 30, 2020 | 19.37 | 19.97 | 19.37 | 19.71 | 106,756 | +0.14(+0.70%) |
Jun 29, 2020 | 19.56 | 20.09 | 19.39 | 19.57 | 154,652 | +0.29(+1.48%) |
Jun 26, 2020 | 19.15 | 19.45 | 18.77 | 19.29 | 298,495 | -0.05(-0.25%) |
Jun 25, 2020 | 19.13 | 19.34 | 18.47 | 19.34 | 169,636 | +0.02(+0.10%) |
Jun 24, 2020 | 19.66 | 19.75 | 19.24 | 19.32 | 213,717 | -0.60(-3.01%) |
Jun 23, 2020 | 20.33 | 20.38 | 19.68 | 19.92 | 347,007 | -0.21(-1.03%) |
Jun 22, 2020 | 19.62 | 20.36 | 19.30 | 20.12 | 169,299 | +0.34(+1.74%) |
Jun 19, 2020 | 19.71 | 20.02 | 19.57 | 19.78 | 334,791 | +0.03(+0.15%) |
Jun 18, 2020 | 19.21 | 19.76 | 19.21 | 19.75 | 395,346 | +0.25(+1.26%) |
Jun 17, 2020 | 20.36 | 20.36 | 19.49 | 19.50 | 99,493 | -0.81(-4.01%) |
Jun 16, 2020 | 20.98 | 21.27 | 20.15 | 20.32 | 131,198 | +0.09(+0.44%) |
Jun 15, 2020 | 19.09 | 20.34 | 18.86 | 20.23 | 218,057 | +0.42(+2.13%) |
Jun 12, 2020 | 20.88 | 20.88 | 19.35 | 19.81 | 148,734 | -0.22(-1.08%) |
Jun 11, 2020 | 19.93 | 20.27 | 19.76 | 20.02 | 228,539 | -0.93(-4.45%) |
Jun 10, 2020 | 22.07 | 22.07 | 20.90 | 20.96 | 124,023 | -1.31(-5.86%) |
Jun 09, 2020 | 22.15 | 22.70 | 21.83 | 22.26 | 128,140 | -0.35(-1.56%) |
Jun 08, 2020 | 23.07 | 23.27 | 22.47 | 22.62 | 513,699 | -0.17(-0.73%) |
Jun 05, 2020 | 22.87 | 23.34 | 22.63 | 22.78 | 174,100 | +0.85(+3.89%) |
Jun 04, 2020 | 21.37 | 22.24 | 21.32 | 21.93 | 255,822 | +0.26(+1.18%) |
Jun 03, 2020 | 21.23 | 22.10 | 21.23 | 21.67 | 121,835 | +0.87(+4.20%) |
Jun 02, 2020 | 20.79 | 21.12 | 20.58 | 20.80 | 201,822 | +0.27(+1.34%) |
Jun 01, 2020 | 21.20 | 21.20 | 20.52 | 20.53 | 164,539 | -0.42(-2.02%) |
May 29, 2020 | 20.97 | 21.20 | 20.67 | 20.95 | 184,491 | -0.39(-1.84%) |
May 28, 2020 | 22.95 | 22.95 | 21.23 | 21.34 | 119,902 | -1.45(-6.37%) |
May 27, 2020 | 22.56 | 22.90 | 22.28 | 22.79 | 249,926 | +0.79(+3.57%) |
May 26, 2020 | 21.31 | 22.10 | 21.16 | 22.01 | 393,212 | +1.52(+7.43%) |
May 22, 2020 | 20.41 | 20.53 | 20.05 | 20.49 | 130,600 | +0.23(+1.11%) |
May 21, 2020 | 20.61 | 20.76 | 20.07 | 20.26 | 261,217 | -0.57(-2.73%) |
May 20, 2020 | 19.73 | 21.02 | 19.66 | 20.83 | 234,453 | +1.45(+7.50%) |
May 19, 2020 | 20.03 | 20.03 | 19.36 | 19.38 | 267,748 | -0.86(-4.27%) |
May 18, 2020 | 19.31 | 20.36 | 19.31 | 20.24 | 428,701 | +1.75(+9.45%) |
May 15, 2020 | 18.66 | 18.68 | 17.98 | 18.49 | 244,494 | -0.19(-1.00%) |
May 14, 2020 | 18.65 | 18.70 | 17.91 | 18.68 | 166,272 | -0.43(-2.26%) |
May 13, 2020 | 19.92 | 19.92 | 18.87 | 19.11 | 92,888 | -0.96(-4.79%) |
May 12, 2020 | 21.20 | 21.21 | 20.02 | 20.07 | 206,305 | -1.19(-5.59%) |
May 11, 2020 | 21.62 | 21.62 | 20.79 | 21.26 | 217,045 | -0.53(-2.43%) |
May 08, 2020 | 21.38 | 22.03 | 21.31 | 21.79 | 290,540 | +0.89(+4.27%) |
May 07, 2020 | 21.13 | 21.13 | 20.73 | 20.90 | 124,676 | +0.18(+0.85%) |
May 06, 2020 | 21.14 | 21.37 | 20.68 | 20.72 | 77,954 | -0.52(-2.45%) |
May 05, 2020 | 21.87 | 21.89 | 21.15 | 21.24 | 143,499 | -0.15(-0.69%) |
May 04, 2020 | 21.62 | 21.89 | 20.91 | 21.39 | 136,961 | -0.59(-2.68%) |
May 01, 2020 | 22.48 | 22.60 | 21.36 | 21.98 | 110,226 | -0.76(-3.32%) |
Apr 30, 2020 | 23.45 | 23.45 | 22.67 | 22.73 | 144,407 | -1.38(-5.74%) |
Apr 29, 2020 | 24.14 | 24.48 | 23.68 | 24.12 | 284,001 | +0.84(+3.63%) |
Apr 28, 2020 | 22.86 | 23.64 | 22.86 | 23.27 | 115,477 | +0.80(+3.58%) |
Apr 27, 2020 | 21.47 | 22.67 | 21.42 | 22.47 | 107,667 | +0.85(+3.95%) |
Apr 24, 2020 | 22.18 | 22.18 | 21.48 | 21.62 | 100,548 | -0.71(-3.17%) |
Apr 23, 2020 | 22.37 | 23.35 | 21.62 | 22.32 | 162,871 | +0.94(+4.41%) |
Apr 22, 2020 | 21.42 | 21.72 | 21.21 | 21.38 | 144,827 | +0.37(+1.78%) |
Apr 21, 2020 | 20.77 | 21.26 | 20.43 | 21.01 | 108,255 | -0.48(-2.24%) |
Apr 20, 2020 | 21.61 | 21.84 | 21.22 | 21.49 | 94,684 | -0.72(-3.23%) |
Apr 17, 2020 | 21.62 | 22.31 | 21.11 | 22.20 | 139,565 | +1.28(+6.10%) |
Apr 16, 2020 | 19.74 | 20.97 | 19.32 | 20.93 | 253,068 | +1.08(+5.44%) |
Apr 15, 2020 | 20.45 | 20.50 | 19.09 | 19.85 | 170,822 | -1.29(-6.08%) |
Apr 14, 2020 | 22.09 | 22.12 | 20.92 | 21.13 | 305,526 | -0.44(-2.05%) |
Apr 13, 2020 | 21.48 | 22.16 | 20.77 | 21.58 | 189,868 | -0.21(-0.95%) |
Apr 09, 2020 | 22.27 | 22.47 | 21.64 | 21.78 | 415,742 | -0.25(-1.11%) |
Apr 08, 2020 | 23.75 | 23.75 | 21.82 | 22.03 | 259,307 | -1.26(-5.40%) |
Apr 07, 2020 | 23.80 | 24.28 | 23.07 | 23.28 | 164,657 | +0.14(+0.59%) |
Apr 06, 2020 | 22.24 | 23.19 | 21.75 | 23.15 | 161,925 | +1.91(+9.01%) |
Apr 03, 2020 | 21.50 | 21.98 | 20.76 | 21.23 | 146,696 | -0.87(-3.95%) |
Apr 02, 2020 | 20.93 | 22.26 | 20.93 | 22.11 | 112,025 | +0.81(+3.83%) |
Apr 01, 2020 | 23.22 | 23.41 | 21.03 | 21.29 | 153,007 | -3.14(-12.86%) |
Mar 31, 2020 | 24.12 | 24.48 | 23.54 | 24.43 | 274,396 | +0.08(+0.32%) |
Mar 30, 2020 | 23.83 | 24.41 | 22.90 | 24.35 | 159,761 | +1.21(+5.22%) |
Mar 27, 2020 | 22.67 | 23.47 | 22.37 | 23.15 | 185,510 | -0.32(-1.38%) |
Mar 26, 2020 | 20.68 | 23.48 | 20.68 | 23.47 | 182,409 | +3.15(+15.51%) |
Mar 25, 2020 | 19.69 | 21.01 | 18.90 | 20.32 | 204,139 | +0.56(+2.83%) |
Mar 24, 2020 | 19.08 | 19.76 | 18.52 | 19.76 | 249,324 | +1.17(+6.28%) |
Mar 23, 2020 | 17.69 | 18.77 | 17.59 | 18.59 | 174,798 | +0.69(+3.84%) |
Mar 20, 2020 | 18.64 | 19.66 | 17.79 | 17.90 | 263,850 | -0.68(-3.64%) |
Mar 19, 2020 | 18.26 | 19.62 | 17.86 | 18.58 | 175,411 | +0.20(+1.07%) |
Mar 18, 2020 | 20.12 | 20.81 | 18.32 | 18.39 | 215,706 | -2.72(-12.88%) |
Mar 17, 2020 | 19.81 | 21.47 | 19.33 | 21.10 | 278,639 | +1.61(+8.26%) |
Mar 16, 2020 | 20.44 | 21.62 | 19.26 | 19.49 | 176,489 | -1.92(-8.98%) |
Mar 13, 2020 | 21.76 | 22.38 | 20.82 | 21.42 | 293,800 | +0.58(+2.78%) |
Mar 12, 2020 | 21.19 | 21.50 | 20.29 | 20.84 | 188,118 | -1.87(-8.25%) |
Mar 11, 2020 | 22.98 | 23.29 | 22.23 | 22.71 | 156,915 | -0.55(-2.36%) |
Mar 10, 2020 | 23.04 | 23.26 | 22.17 | 23.26 | 137,928 | +0.92(+4.12%) |
Mar 09, 2020 | 21.80 | 23.22 | 21.70 | 22.34 | 115,948 | -2.03(-8.32%) |
Mar 06, 2020 | 23.31 | 24.46 | 23.31 | 24.37 | 132,663 | +0.09(+0.36%) |
Mar 05, 2020 | 25.84 | 25.85 | 23.86 | 24.28 | 178,168 | -2.54(-9.46%) |
Mar 04, 2020 | 26.39 | 26.86 | 25.95 | 26.82 | 88,982 | +0.78(+3.01%) |
Mar 03, 2020 | 26.49 | 26.78 | 25.94 | 26.04 | 137,747 | -0.57(-2.14%) |
Mar 02, 2020 | 25.76 | 26.67 | 25.48 | 26.60 | 79,729 | +1.06(+4.14%) |
Feb 28, 2020 | 25.12 | 25.81 | 25.01 | 25.55 | 185,116 | -0.43(-1.66%) |
Feb 27, 2020 | 26.33 | 27.17 | 25.96 | 25.98 | 146,447 | -0.91(-3.39%) |
Feb 26, 2020 | 27.23 | 27.64 | 26.76 | 26.89 | 64,515 | -0.07(-0.25%) |
Feb 25, 2020 | 27.90 | 28.03 | 26.93 | 26.96 | 73,556 | -0.87(-3.13%) |
Feb 24, 2020 | 27.72 | 28.06 | 27.56 | 27.83 | 61,147 | -0.87(-3.04%) |
Feb 21, 2020 | 29.12 | 29.12 | 28.64 | 28.70 | 51,228 | -0.42(-1.45%) |
Feb 20, 2020 | 28.74 | 29.22 | 28.73 | 29.12 | 57,825 | +0.13(+0.44%) |
Feb 19, 2020 | 29.32 | 29.38 | 28.94 | 29.00 | 58,425 | -0.19(-0.64%) |
Feb 18, 2020 | 29.20 | 29.39 | 29.11 | 29.18 | 60,657 | -0.20(-0.67%) |
Feb 14, 2020 | 29.53 | 29.72 | 29.35 | 29.38 | 87,557 | -0.20(-0.66%) |
Feb 13, 2020 | 29.31 | 29.71 | 29.25 | 29.57 | 40,796 | +0.00(+0.00%) |
Feb 12, 2020 | 29.32 | 29.62 | 29.17 | 29.57 | 63,826 | +0.58(+1.99%) |
Feb 11, 2020 | 28.68 | 29.18 | 28.49 | 29.00 | 74,254 | +0.57(+2.00%) |
Feb 10, 2020 | 28.57 | 28.76 | 28.31 | 28.43 | 73,125 | -0.31(-1.09%) |
Feb 07, 2020 | 29.40 | 29.40 | 28.54 | 28.74 | 59,392 | -0.78(-2.66%) |
Feb 06, 2020 | 30.03 | 30.13 | 29.35 | 29.53 | 69,585 | -0.44(-1.47%) |
Feb 05, 2020 | 30.25 | 30.51 | 29.82 | 29.97 | 136,322 | +0.00(+0.00%) |
Feb 04, 2020 | 29.57 | 30.61 | 29.06 | 29.97 | 232,143 | +0.86(+2.96%) |
Feb 03, 2020 | 28.88 | 29.49 | 28.80 | 29.10 | 98,291 | +0.38(+1.33%) |
Jan 31, 2020 | 29.77 | 29.77 | 28.66 | 28.72 | 90,619 | -1.16(-3.87%) |
Jan 30, 2020 | 29.59 | 29.90 | 29.39 | 29.88 | 77,344 | +0.09(+0.30%) |
Jan 29, 2020 | 30.04 | 30.25 | 29.74 | 29.79 | 106,111 | -0.30(-1.01%) |
Jan 28, 2020 | 29.90 | 30.12 | 29.62 | 30.09 | 64,022 | +0.49(+1.66%) |
Jan 27, 2020 | 29.13 | 29.76 | 29.05 | 29.60 | 73,736 | -0.15(-0.49%) |
Jan 24, 2020 | 30.36 | 30.36 | 29.39 | 29.75 | 66,739 | -0.42(-1.40%) |
Jan 23, 2020 | 30.00 | 30.18 | 29.60 | 30.17 | 116,933 | +0.20(+0.65%) |
Jan 22, 2020 | 30.08 | 30.37 | 29.95 | 29.98 | 115,396 | +0.05(+0.16%) |
Jan 21, 2020 | 30.47 | 30.47 | 29.73 | 29.93 | 161,895 | -0.80(-2.61%) |
Jan 17, 2020 | 30.34 | 30.76 | 30.34 | 30.73 | 85,822 | +0.61(+2.02%) |
Jan 16, 2020 | 29.41 | 30.13 | 29.23 | 30.12 | 138,611 | +0.96(+3.29%) |
Jan 15, 2020 | 29.17 | 29.35 | 29.05 | 29.16 | 101,031 | -0.03(-0.10%) |
Jan 14, 2020 | 29.23 | 29.56 | 29.02 | 29.19 | 128,744 | -0.11(-0.37%) |
Jan 13, 2020 | 29.28 | 29.38 | 29.10 | 29.30 | 127,051 | -0.02(-0.07%) |
Jan 10, 2020 | 29.46 | 29.64 | 29.14 | 29.32 | 110,110 | -0.24(-0.80%) |
Jan 09, 2020 | 29.75 | 29.75 | 29.46 | 29.55 | 130,579 | -0.09(-0.30%) |
Jan 08, 2020 | 29.48 | 29.86 | 29.48 | 29.64 | 117,115 | +0.19(+0.63%) |
Jan 07, 2020 | 29.30 | 29.51 | 29.15 | 29.46 | 131,944 | +0.06(+0.20%) |
Jan 06, 2020 | 29.21 | 29.60 | 29.10 | 29.40 | 170,743 | -0.20(-0.66%) |
Jan 03, 2020 | 29.44 | 29.69 | 29.34 | 29.59 | 139,398 | -0.22(-0.72%) |
Jan 02, 2020 | 29.58 | 29.84 | 29.35 | 29.81 | 81,783 | +0.40(+1.37%) |
Dec 31, 2019 | 29.20 | 29.53 | 29.20 | 29.41 | 121,540 | +0.16(+0.54%) |
Dec 30, 2019 | 29.02 | 29.36 | 28.89 | 29.25 | 72,873 | +0.28(+0.98%) |
Dec 27, 2019 | 29.29 | 29.31 | 28.81 | 28.97 | 145,521 | -0.26(-0.91%) |
Dec 26, 2019 | 28.99 | 29.23 | 28.95 | 29.23 | 48,862 | +0.26(+0.91%) |
Dec 24, 2019 | 28.88 | 28.97 | 28.74 | 28.97 | 41,385 | +0.22(+0.75%) |
Dec 23, 2019 | 28.41 | 28.95 | 28.17 | 28.75 | 140,029 | +0.28(+1.00%) |
Dec 20, 2019 | 28.26 | 28.65 | 28.26 | 28.47 | 570,406 | +0.21(+0.73%) |
Dec 19, 2019 | 28.08 | 28.30 | 28.01 | 28.26 | 83,094 | +0.17(+0.59%) |
Dec 18, 2019 | 28.31 | 28.31 | 27.94 | 28.10 | 70,288 | -0.12(-0.42%) |
Dec 17, 2019 | 28.38 | 28.38 | 28.07 | 28.21 | 88,142 | +0.03(+0.10%) |
Dec 16, 2019 | 28.29 | 28.49 | 28.12 | 28.18 | 157,515 | +0.16(+0.56%) |
Dec 13, 2019 | 27.91 | 28.12 | 27.50 | 28.03 | 83,180 | -0.06(-0.21%) |
Dec 12, 2019 | 27.51 | 28.21 | 27.49 | 28.09 | 101,906 | +0.63(+2.28%) |
Dec 11, 2019 | 27.27 | 27.51 | 27.23 | 27.46 | 84,448 | +0.26(+0.97%) |
Dec 10, 2019 | 27.02 | 27.23 | 26.87 | 27.20 | 81,823 | +0.26(+0.98%) |
Dec 09, 2019 | 27.12 | 27.25 | 26.87 | 26.93 | 91,660 | -0.24(-0.90%) |
Dec 06, 2019 | 26.83 | 27.29 | 26.83 | 27.18 | 125,996 | +0.59(+2.21%) |
Dec 05, 2019 | 26.70 | 26.79 | 26.51 | 26.59 | 145,845 | +0.02(+0.07%) |
Dec 04, 2019 | 26.36 | 26.79 | 26.36 | 26.57 | 126,424 | +0.45(+1.72%) |
Dec 03, 2019 | 26.24 | 26.39 | 26.02 | 26.12 | 160,428 | -0.48(-1.80%) |