Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.41 | 21.76 | 21.40 | 21.68 | 40,349 | +0.14(+0.67%) |
Aug 28, 2020 | 21.68 | 21.68 | 21.13 | 21.53 | 45,531 | -0.07(-0.32%) |
Aug 27, 2020 | 21.47 | 21.69 | 21.36 | 21.60 | 29,350 | +0.17(+0.80%) |
Aug 26, 2020 | 21.14 | 21.45 | 20.98 | 21.43 | 40,103 | -0.08(-0.36%) |
Aug 25, 2020 | 22.05 | 22.05 | 21.34 | 21.51 | 39,477 | -0.51(-2.32%) |
Aug 24, 2020 | 21.72 | 22.14 | 21.64 | 22.02 | 68,847 | +0.33(+1.53%) |
Aug 21, 2020 | 21.65 | 21.82 | 21.44 | 21.69 | 37,551 | -0.06(-0.27%) |
Aug 20, 2020 | 21.61 | 21.87 | 21.45 | 21.75 | 38,779 | -0.06(-0.27%) |
Aug 19, 2020 | 21.64 | 22.02 | 21.56 | 21.81 | 42,018 | +0.09(+0.39%) |
Aug 18, 2020 | 21.72 | 21.99 | 21.53 | 21.72 | 64,947 | +0.00(+0.00%) |
Aug 17, 2020 | 21.38 | 21.86 | 21.38 | 21.72 | 27,750 | +0.32(+1.51%) |
Aug 14, 2020 | 20.64 | 21.52 | 20.64 | 21.40 | 44,710 | +0.61(+2.95%) |
Aug 13, 2020 | 20.53 | 20.95 | 20.52 | 20.78 | 47,834 | +0.10(+0.49%) |
Aug 12, 2020 | 21.11 | 21.32 | 20.58 | 20.68 | 72,875 | -0.32(-1.50%) |
Aug 11, 2020 | 21.70 | 21.83 | 20.98 | 21.00 | 57,693 | -0.60(-2.76%) |
Aug 10, 2020 | 21.89 | 22.10 | 21.54 | 21.59 | 52,561 | -0.14(-0.63%) |
Aug 07, 2020 | 20.97 | 21.87 | 20.97 | 21.73 | 45,062 | +0.71(+3.36%) |
Aug 06, 2020 | 21.41 | 21.51 | 21.01 | 21.02 | 26,504 | -0.38(-1.75%) |
Aug 05, 2020 | 21.81 | 21.81 | 20.97 | 21.40 | 42,662 | -0.32(-1.45%) |
Aug 04, 2020 | 20.96 | 21.83 | 20.96 | 21.71 | 50,428 | +0.43(+2.04%) |
Aug 03, 2020 | 21.57 | 21.60 | 21.14 | 21.28 | 41,690 | -0.24(-1.11%) |
Jul 31, 2020 | 21.93 | 22.12 | 21.24 | 21.52 | 47,526 | -0.37(-1.71%) |
Jul 30, 2020 | 22.10 | 22.15 | 21.66 | 21.89 | 52,749 | -0.43(-1.95%) |
Jul 29, 2020 | 22.28 | 22.46 | 21.91 | 22.33 | 50,178 | -0.02(-0.08%) |
Jul 28, 2020 | 22.43 | 22.61 | 22.28 | 22.34 | 47,701 | -0.16(-0.72%) |
Jul 27, 2020 | 23.03 | 23.03 | 22.44 | 22.51 | 49,654 | -0.35(-1.53%) |
Jul 24, 2020 | 22.39 | 23.17 | 22.39 | 22.85 | 84,374 | +0.48(+2.15%) |
Jul 23, 2020 | 22.45 | 22.74 | 22.22 | 22.37 | 78,165 | -0.02(-0.10%) |
Jul 22, 2020 | 22.97 | 22.97 | 22.10 | 22.39 | 69,637 | -0.84(-3.59%) |
Jul 21, 2020 | 22.89 | 23.64 | 22.65 | 23.23 | 37,838 | +0.51(+2.23%) |
Jul 20, 2020 | 23.03 | 23.03 | 22.35 | 22.72 | 35,605 | -0.37(-1.60%) |
Jul 17, 2020 | 23.03 | 23.50 | 22.91 | 23.09 | 54,802 | +0.03(+0.15%) |
Jul 16, 2020 | 23.24 | 23.35 | 22.89 | 23.06 | 22,409 | -0.18(-0.77%) |
Jul 15, 2020 | 23.20 | 23.76 | 22.97 | 23.24 | 63,080 | +0.19(+0.81%) |
Jul 14, 2020 | 22.97 | 23.33 | 22.71 | 23.05 | 43,312 | +0.17(+0.74%) |
Jul 13, 2020 | 22.92 | 23.20 | 22.76 | 22.88 | 47,134 | +0.07(+0.30%) |
Jul 10, 2020 | 22.25 | 22.90 | 22.22 | 22.81 | 40,720 | +0.53(+2.37%) |
Jul 09, 2020 | 22.16 | 22.53 | 22.07 | 22.28 | 53,503 | +0.14(+0.62%) |
Jul 08, 2020 | 23.11 | 23.11 | 21.88 | 22.15 | 59,315 | -0.88(-3.81%) |
Jul 07, 2020 | 22.90 | 23.40 | 22.77 | 23.03 | 35,073 | -0.08(-0.33%) |
Jul 06, 2020 | 22.81 | 23.17 | 22.61 | 23.10 | 37,961 | +0.47(+2.07%) |
Jul 02, 2020 | 22.58 | 23.10 | 22.48 | 22.63 | 76,160 | -0.17(-0.75%) |
Jul 01, 2020 | 23.55 | 23.55 | 22.71 | 22.80 | 64,658 | -0.61(-2.58%) |
Jun 30, 2020 | 23.27 | 23.52 | 22.83 | 23.41 | 60,027 | +0.08(+0.33%) |
Jun 29, 2020 | 23.08 | 23.36 | 22.89 | 23.33 | 55,431 | +0.46(+1.99%) |
Jun 26, 2020 | 21.91 | 23.17 | 21.84 | 22.88 | 132,746 | +0.90(+4.11%) |
Jun 25, 2020 | 21.80 | 22.00 | 21.47 | 21.97 | 54,907 | +0.19(+0.89%) |
Jun 24, 2020 | 21.46 | 21.92 | 21.35 | 21.78 | 65,519 | +0.21(+0.98%) |
Jun 23, 2020 | 21.52 | 21.66 | 21.41 | 21.57 | 32,937 | +0.14(+0.63%) |
Jun 22, 2020 | 21.44 | 21.50 | 21.24 | 21.43 | 47,875 | -0.15(-0.70%) |
Jun 19, 2020 | 21.85 | 21.88 | 21.52 | 21.58 | 71,169 | -0.12(-0.54%) |
Jun 18, 2020 | 21.89 | 22.03 | 21.53 | 21.70 | 31,040 | -0.32(-1.46%) |
Jun 17, 2020 | 22.83 | 23.20 | 21.80 | 22.02 | 52,430 | -0.68(-3.01%) |
Jun 16, 2020 | 21.99 | 22.85 | 21.84 | 22.71 | 84,196 | +1.24(+5.78%) |
Jun 15, 2020 | 21.34 | 21.51 | 21.09 | 21.47 | 62,627 | -0.08(-0.39%) |
Jun 12, 2020 | 22.10 | 22.12 | 21.38 | 21.55 | 56,011 | +0.06(+0.27%) |
Jun 11, 2020 | 21.74 | 22.16 | 21.32 | 21.49 | 55,490 | -0.70(-3.16%) |
Jun 10, 2020 | 22.24 | 22.49 | 21.92 | 22.19 | 56,405 | +0.04(+0.19%) |
Jun 09, 2020 | 21.90 | 22.34 | 21.38 | 22.15 | 91,585 | +0.10(+0.46%) |
Jun 08, 2020 | 21.48 | 22.07 | 21.36 | 22.05 | 44,798 | +0.70(+3.28%) |
Jun 05, 2020 | 21.92 | 21.92 | 20.96 | 21.35 | 62,406 | -0.19(-0.90%) |
Jun 04, 2020 | 21.53 | 21.67 | 21.27 | 21.54 | 63,921 | +0.04(+0.20%) |
Jun 03, 2020 | 20.67 | 21.94 | 20.56 | 21.50 | 122,024 | +1.01(+4.95%) |
Jun 02, 2020 | 20.24 | 20.61 | 20.20 | 20.49 | 32,826 | +0.31(+1.55%) |
Jun 01, 2020 | 20.28 | 20.43 | 19.95 | 20.17 | 56,224 | -0.03(-0.17%) |
May 29, 2020 | 20.19 | 20.37 | 19.69 | 20.21 | 57,432 | -0.02(-0.08%) |
May 28, 2020 | 19.68 | 20.60 | 19.68 | 20.23 | 72,809 | +0.63(+3.23%) |
May 27, 2020 | 19.69 | 19.74 | 19.41 | 19.59 | 165,748 | +0.08(+0.43%) |
May 26, 2020 | 19.80 | 19.80 | 19.37 | 19.51 | 60,126 | +0.01(+0.04%) |
May 22, 2020 | 19.46 | 19.60 | 19.22 | 19.50 | 68,563 | +0.01(+0.04%) |
May 21, 2020 | 19.51 | 19.65 | 19.34 | 19.49 | 54,807 | -0.01(-0.04%) |
May 20, 2020 | 19.50 | 19.75 | 19.39 | 19.50 | 48,400 | +0.22(+1.14%) |
May 19, 2020 | 19.69 | 19.81 | 19.21 | 19.28 | 73,565 | -0.48(-2.44%) |
May 18, 2020 | 19.93 | 19.93 | 19.49 | 19.76 | 68,212 | +0.08(+0.43%) |
May 15, 2020 | 19.46 | 19.89 | 19.42 | 19.68 | 51,511 | +0.15(+0.78%) |
May 14, 2020 | 19.68 | 19.81 | 19.20 | 19.52 | 87,969 | -0.34(-1.70%) |
May 13, 2020 | 19.25 | 19.92 | 19.19 | 19.86 | 78,020 | +0.61(+3.16%) |
May 12, 2020 | 19.62 | 19.76 | 19.25 | 19.25 | 48,940 | -0.41(-2.10%) |
May 11, 2020 | 19.57 | 19.83 | 19.27 | 19.67 | 58,173 | -0.07(-0.34%) |
May 08, 2020 | 19.09 | 19.79 | 18.98 | 19.74 | 85,852 | +0.79(+4.19%) |
May 07, 2020 | 19.16 | 19.16 | 18.69 | 18.94 | 69,198 | -0.14(-0.71%) |
May 06, 2020 | 19.57 | 19.57 | 18.94 | 19.08 | 39,450 | -0.49(-2.50%) |
May 05, 2020 | 19.68 | 19.97 | 19.35 | 19.57 | 114,263 | +0.03(+0.13%) |
May 04, 2020 | 20.10 | 20.10 | 19.30 | 19.54 | 98,110 | -0.52(-2.57%) |
May 01, 2020 | 20.10 | 20.41 | 19.94 | 20.06 | 39,196 | -0.24(-1.17%) |
Apr 30, 2020 | 20.06 | 20.61 | 19.78 | 20.29 | 83,245 | -0.07(-0.33%) |
Apr 29, 2020 | 20.29 | 20.57 | 19.94 | 20.36 | 92,702 | +0.48(+2.42%) |
Apr 28, 2020 | 20.23 | 20.27 | 19.71 | 19.88 | 84,339 | -0.08(-0.38%) |
Apr 27, 2020 | 20.17 | 20.31 | 19.64 | 19.95 | 64,744 | -0.13(-0.63%) |
Apr 24, 2020 | 19.14 | 20.08 | 19.10 | 20.08 | 84,313 | +0.90(+4.67%) |
Apr 23, 2020 | 19.18 | 19.58 | 18.99 | 19.19 | 103,233 | +0.09(+0.49%) |
Apr 22, 2020 | 19.13 | 19.29 | 18.70 | 19.09 | 72,112 | +0.13(+0.67%) |
Apr 21, 2020 | 18.66 | 19.03 | 18.46 | 18.97 | 71,134 | -0.03(-0.13%) |
Apr 20, 2020 | 18.69 | 19.29 | 18.59 | 18.99 | 70,424 | +0.10(+0.54%) |
Apr 17, 2020 | 19.25 | 19.25 | 18.66 | 18.89 | 75,313 | +0.08(+0.40%) |
Apr 16, 2020 | 18.16 | 18.90 | 18.06 | 18.81 | 102,372 | +0.84(+4.65%) |
Apr 15, 2020 | 18.43 | 18.43 | 17.74 | 17.98 | 121,293 | -0.58(-3.14%) |
Apr 14, 2020 | 18.89 | 18.93 | 18.27 | 18.56 | 113,682 | -0.08(-0.41%) |
Apr 13, 2020 | 19.04 | 19.15 | 18.43 | 18.64 | 58,985 | -0.58(-3.03%) |
Apr 09, 2020 | 18.86 | 19.22 | 18.50 | 19.22 | 86,918 | +0.36(+1.93%) |
Apr 08, 2020 | 19.75 | 19.75 | 18.48 | 18.86 | 87,983 | -0.73(-3.71%) |
Apr 07, 2020 | 20.20 | 20.20 | 18.65 | 19.58 | 89,475 | -0.26(-1.32%) |
Apr 06, 2020 | 20.05 | 20.30 | 19.31 | 19.84 | 65,654 | +0.14(+0.73%) |
Apr 03, 2020 | 19.11 | 19.77 | 18.60 | 19.70 | 56,722 | +0.53(+2.78%) |
Apr 02, 2020 | 19.57 | 20.26 | 18.69 | 19.17 | 78,674 | -0.63(-3.20%) |
Apr 01, 2020 | 20.12 | 20.63 | 19.35 | 19.80 | 74,738 | -0.74(-3.62%) |
Mar 31, 2020 | 19.23 | 20.59 | 19.23 | 20.55 | 134,559 | +1.29(+6.68%) |
Mar 30, 2020 | 18.86 | 19.61 | 18.41 | 19.26 | 128,456 | +0.82(+4.44%) |
Mar 27, 2020 | 18.72 | 19.64 | 18.33 | 18.44 | 73,934 | -0.79(-4.09%) |
Mar 26, 2020 | 18.29 | 19.43 | 17.73 | 19.23 | 97,450 | +1.04(+5.70%) |
Mar 25, 2020 | 19.04 | 19.72 | 18.05 | 18.19 | 116,668 | -0.94(-4.90%) |
Mar 24, 2020 | 18.77 | 19.33 | 18.51 | 19.12 | 87,702 | +0.80(+4.38%) |
Mar 23, 2020 | 18.22 | 19.00 | 17.52 | 18.32 | 96,009 | +0.18(+0.97%) |
Mar 20, 2020 | 18.10 | 18.35 | 16.78 | 18.15 | 146,073 | +0.12(+0.65%) |
Mar 19, 2020 | 18.90 | 19.61 | 17.86 | 18.03 | 132,465 | -0.61(-3.27%) |
Mar 18, 2020 | 19.43 | 19.99 | 17.88 | 18.64 | 186,395 | -1.16(-5.87%) |
Mar 17, 2020 | 16.31 | 20.00 | 16.31 | 19.80 | 179,652 | +3.33(+20.19%) |
Mar 16, 2020 | 15.67 | 16.73 | 15.67 | 16.48 | 111,180 | +0.80(+5.12%) |
Mar 13, 2020 | 14.82 | 15.70 | 14.58 | 15.67 | 114,251 | +1.38(+9.65%) |
Mar 12, 2020 | 13.84 | 14.85 | 13.78 | 14.29 | 179,285 | -0.28(-1.95%) |
Mar 11, 2020 | 15.49 | 15.49 | 14.49 | 14.58 | 84,081 | -1.27(-8.02%) |
Mar 10, 2020 | 15.77 | 15.98 | 14.91 | 15.85 | 105,674 | +0.37(+2.38%) |
Mar 09, 2020 | 16.08 | 16.20 | 15.40 | 15.48 | 90,927 | -1.31(-7.81%) |
Mar 06, 2020 | 16.39 | 16.83 | 16.08 | 16.79 | 88,170 | +0.08(+0.45%) |
Mar 05, 2020 | 17.48 | 18.09 | 16.68 | 16.72 | 103,919 | -1.13(-6.32%) |
Mar 04, 2020 | 17.69 | 17.88 | 17.42 | 17.85 | 52,395 | +0.34(+1.96%) |
Mar 03, 2020 | 17.65 | 18.03 | 17.19 | 17.50 | 48,193 | -0.19(-1.09%) |
Mar 02, 2020 | 17.37 | 17.80 | 17.20 | 17.70 | 47,215 | +0.52(+3.02%) |
Feb 28, 2020 | 17.29 | 17.46 | 16.78 | 17.18 | 93,673 | -0.37(-2.10%) |
Feb 27, 2020 | 17.61 | 17.76 | 17.24 | 17.55 | 73,117 | -0.23(-1.27%) |
Feb 26, 2020 | 18.38 | 18.39 | 17.65 | 17.77 | 40,893 | -0.59(-3.23%) |
Feb 25, 2020 | 18.92 | 18.92 | 18.22 | 18.36 | 110,831 | -0.54(-2.87%) |
Feb 24, 2020 | 18.73 | 18.97 | 18.65 | 18.91 | 48,221 | -0.03(-0.18%) |
Feb 21, 2020 | 18.97 | 19.12 | 18.90 | 18.94 | 66,397 | -0.11(-0.57%) |
Feb 20, 2020 | 18.94 | 19.11 | 18.82 | 19.05 | 59,436 | +0.16(+0.84%) |
Feb 19, 2020 | 18.89 | 18.93 | 18.81 | 18.89 | 61,445 | +0.00(+0.00%) |
Feb 18, 2020 | 18.88 | 19.10 | 18.85 | 18.89 | 71,723 | +0.05(+0.27%) |
Feb 14, 2020 | 18.93 | 18.96 | 18.72 | 18.84 | 36,847 | -0.05(-0.27%) |
Feb 13, 2020 | 18.72 | 18.92 | 18.61 | 18.89 | 59,415 | +0.20(+1.07%) |
Feb 12, 2020 | 18.61 | 18.77 | 18.40 | 18.69 | 62,894 | +0.12(+0.63%) |
Feb 11, 2020 | 18.62 | 18.68 | 18.47 | 18.57 | 46,449 | -0.03(-0.18%) |
Feb 10, 2020 | 19.01 | 19.01 | 18.47 | 18.61 | 69,163 | -0.43(-2.28%) |
Feb 07, 2020 | 19.02 | 19.13 | 18.87 | 19.04 | 46,059 | -0.06(-0.31%) |
Feb 06, 2020 | 19.26 | 19.28 | 19.07 | 19.10 | 59,548 | -0.14(-0.74%) |
Feb 05, 2020 | 19.02 | 19.48 | 19.01 | 19.24 | 64,824 | +0.24(+1.28%) |
Feb 04, 2020 | 18.87 | 19.03 | 18.76 | 19.00 | 108,775 | +0.18(+0.98%) |
Feb 03, 2020 | 18.78 | 18.90 | 18.63 | 18.82 | 75,509 | +0.21(+1.12%) |
Jan 31, 2020 | 18.87 | 18.90 | 18.51 | 18.61 | 60,774 | -0.31(-1.63%) |
Jan 30, 2020 | 18.67 | 18.97 | 18.45 | 18.92 | 89,216 | +0.21(+1.12%) |
Jan 29, 2020 | 18.98 | 19.03 | 18.67 | 18.71 | 64,234 | -0.32(-1.67%) |
Jan 28, 2020 | 19.13 | 19.14 | 18.84 | 19.02 | 57,437 | +0.00(+0.00%) |
Jan 27, 2020 | 18.69 | 19.10 | 18.48 | 19.02 | 155,397 | +0.25(+1.34%) |
Jan 24, 2020 | 19.10 | 19.10 | 18.70 | 18.77 | 63,765 | -0.31(-1.62%) |
Jan 23, 2020 | 18.95 | 19.31 | 18.65 | 19.08 | 109,334 | +0.13(+0.71%) |
Jan 22, 2020 | 19.09 | 19.09 | 18.61 | 18.95 | 86,982 | -0.14(-0.74%) |
Jan 21, 2020 | 19.19 | 19.22 | 18.91 | 19.09 | 79,458 | -0.13(-0.70%) |
Jan 17, 2020 | 19.26 | 19.31 | 19.13 | 19.23 | 50,964 | -0.03(-0.13%) |
Jan 16, 2020 | 19.36 | 19.36 | 19.20 | 19.25 | 77,575 | +0.01(+0.07%) |
Jan 15, 2020 | 19.31 | 19.39 | 19.02 | 19.24 | 110,268 | -0.10(-0.50%) |
Jan 14, 2020 | 19.37 | 19.37 | 19.23 | 19.33 | 47,364 | +0.00(+0.00%) |
Jan 13, 2020 | 19.33 | 19.42 | 19.25 | 19.33 | 65,399 | -0.08(-0.39%) |
Jan 10, 2020 | 19.24 | 19.45 | 19.02 | 19.41 | 86,017 | +0.15(+0.78%) |
Jan 09, 2020 | 19.64 | 19.64 | 19.22 | 19.26 | 42,242 | -0.17(-0.86%) |
Jan 08, 2020 | 19.39 | 19.55 | 19.19 | 19.43 | 62,405 | +0.18(+0.91%) |
Jan 07, 2020 | 19.10 | 19.35 | 19.10 | 19.25 | 41,774 | +0.01(+0.04%) |
Jan 06, 2020 | 19.23 | 19.58 | 19.03 | 19.24 | 77,336 | -0.03(-0.13%) |
Jan 03, 2020 | 19.19 | 19.52 | 19.19 | 19.27 | 33,258 | +0.01(+0.04%) |
Jan 02, 2020 | 19.48 | 19.58 | 19.18 | 19.26 | 67,227 | -0.13(-0.69%) |
Dec 31, 2019 | 19.59 | 19.77 | 19.36 | 19.39 | 105,278 | -0.20(-1.02%) |
Dec 30, 2019 | 19.59 | 19.69 | 19.46 | 19.59 | 46,912 | -0.01(-0.04%) |
Dec 27, 2019 | 19.67 | 19.77 | 19.55 | 19.60 | 48,001 | -0.02(-0.13%) |
Dec 26, 2019 | 19.56 | 19.66 | 19.51 | 19.63 | 32,362 | +0.11(+0.55%) |
Dec 24, 2019 | 19.55 | 19.66 | 19.47 | 19.52 | 10,156 | +0.02(+0.13%) |
Dec 23, 2019 | 19.68 | 19.78 | 19.45 | 19.49 | 84,780 | -0.19(-0.97%) |
Dec 20, 2019 | 19.73 | 19.93 | 19.58 | 19.68 | 131,913 | -0.05(-0.25%) |
Dec 19, 2019 | 19.85 | 19.85 | 19.68 | 19.73 | 70,168 | -0.07(-0.38%) |
Dec 18, 2019 | 19.91 | 19.98 | 19.75 | 19.81 | 44,156 | -0.10(-0.50%) |
Dec 17, 2019 | 19.87 | 19.97 | 19.44 | 19.91 | 113,605 | +0.03(+0.17%) |
Dec 16, 2019 | 20.00 | 20.15 | 19.77 | 19.87 | 42,636 | -0.12(-0.62%) |
Dec 13, 2019 | 20.14 | 20.21 | 19.94 | 20.00 | 59,367 | -0.04(-0.21%) |
Dec 12, 2019 | 20.42 | 20.72 | 20.04 | 20.04 | 37,682 | -0.40(-1.94%) |
Dec 11, 2019 | 20.46 | 20.69 | 20.43 | 20.44 | 45,039 | -0.12(-0.60%) |
Dec 10, 2019 | 20.76 | 20.89 | 20.52 | 20.56 | 37,569 | -0.17(-0.84%) |
Dec 09, 2019 | 21.15 | 21.15 | 20.51 | 20.73 | 70,191 | -0.41(-1.96%) |
Dec 06, 2019 | 21.28 | 21.49 | 21.12 | 21.15 | 44,495 | -0.10(-0.47%) |
Dec 05, 2019 | 21.34 | 21.49 | 21.04 | 21.25 | 25,376 | -0.08(-0.39%) |
Dec 04, 2019 | 21.69 | 21.79 | 20.78 | 21.33 | 57,815 | -0.48(-2.20%) |
Dec 03, 2019 | 23.07 | 23.07 | 21.39 | 21.81 | 55,547 | -1.26(-5.45%) |
Dec 02, 2019 | 23.41 | 23.41 | 22.90 | 23.07 | 26,420 | -0.32(-1.38%) |
Nov 29, 2019 | 23.50 | 23.69 | 23.19 | 23.39 | 10,277 | -0.08(-0.35%) |
Nov 27, 2019 | 23.70 | 23.74 | 23.32 | 23.47 | 25,633 | -0.02(-0.07%) |
Nov 26, 2019 | 23.33 | 23.57 | 23.19 | 23.49 | 50,144 | +0.11(+0.46%) |
Nov 25, 2019 | 22.79 | 23.41 | 22.79 | 23.38 | 36,323 | +0.60(+2.61%) |
Nov 22, 2019 | 22.72 | 22.80 | 22.50 | 22.79 | 13,904 | +0.12(+0.51%) |
Nov 21, 2019 | 22.79 | 22.93 | 22.55 | 22.67 | 24,092 | -0.08(-0.36%) |
Nov 20, 2019 | 22.60 | 22.96 | 22.50 | 22.75 | 35,282 | +0.10(+0.44%) |
Nov 19, 2019 | 22.79 | 23.04 | 22.43 | 22.65 | 29,108 | -0.11(-0.47%) |
Nov 18, 2019 | 22.74 | 22.83 | 22.44 | 22.76 | 18,839 | -0.02(-0.07%) |
Nov 15, 2019 | 22.73 | 22.88 | 22.59 | 22.78 | 26,116 | +0.12(+0.55%) |
Nov 14, 2019 | 22.58 | 22.87 | 22.54 | 22.65 | 27,758 | +0.17(+0.74%) |
Nov 13, 2019 | 22.54 | 22.88 | 22.34 | 22.49 | 40,524 | -0.04(-0.18%) |
Nov 12, 2019 | 22.55 | 22.70 | 22.42 | 22.53 | 14,580 | +0.19(+0.85%) |
Nov 11, 2019 | 22.60 | 22.62 | 22.03 | 22.34 | 23,029 | -0.26(-1.13%) |
Nov 08, 2019 | 22.52 | 22.79 | 22.40 | 22.60 | 24,303 | +0.01(+0.04%) |
Nov 07, 2019 | 22.21 | 22.74 | 22.13 | 22.59 | 46,383 | +0.60(+2.75%) |
Nov 06, 2019 | 22.13 | 22.50 | 21.98 | 21.98 | 25,271 | -0.12(-0.56%) |
Nov 05, 2019 | 21.67 | 22.77 | 21.67 | 22.11 | 42,843 | +0.48(+2.22%) |
Nov 04, 2019 | 22.13 | 22.20 | 21.53 | 21.63 | 34,764 | -0.48(-2.17%) |
Nov 01, 2019 | 22.04 | 22.26 | 22.00 | 22.11 | 24,303 | +0.19(+0.87%) |
Oct 31, 2019 | 21.65 | 22.22 | 21.57 | 21.92 | 35,191 | +0.26(+1.22%) |
Oct 30, 2019 | 21.32 | 21.72 | 21.26 | 21.65 | 19,390 | +0.35(+1.63%) |
Oct 29, 2019 | 21.33 | 21.51 | 21.21 | 21.30 | 27,763 | -0.02(-0.12%) |
Oct 28, 2019 | 21.46 | 21.54 | 21.17 | 21.33 | 22,271 | +0.05(+0.23%) |
Oct 25, 2019 | 21.54 | 21.63 | 21.18 | 21.28 | 18,741 | -0.17(-0.81%) |
Oct 24, 2019 | 21.61 | 21.73 | 21.18 | 21.45 | 32,219 | -0.24(-1.11%) |
Oct 23, 2019 | 21.53 | 21.73 | 21.26 | 21.69 | 20,689 | +0.17(+0.81%) |
Oct 22, 2019 | 21.26 | 21.59 | 21.26 | 21.52 | 18,945 | +0.29(+1.36%) |
Oct 21, 2019 | 21.29 | 21.59 | 21.16 | 21.23 | 42,414 | +0.04(+0.20%) |
Oct 18, 2019 | 21.50 | 21.59 | 21.14 | 21.19 | 39,416 | +0.02(+0.08%) |
Oct 17, 2019 | 21.07 | 21.40 | 20.85 | 21.17 | 26,496 | +0.14(+0.67%) |
Oct 16, 2019 | 20.84 | 21.19 | 20.82 | 21.03 | 23,992 | +0.17(+0.79%) |
Oct 15, 2019 | 21.39 | 21.45 | 20.87 | 20.87 | 31,188 | -0.36(-1.71%) |
Oct 14, 2019 | 21.54 | 21.54 | 21.16 | 21.23 | 17,649 | -0.35(-1.61%) |
Oct 11, 2019 | 21.51 | 21.87 | 21.37 | 21.58 | 21,159 | +0.13(+0.62%) |
Oct 10, 2019 | 21.75 | 21.85 | 21.43 | 21.45 | 20,552 | -0.28(-1.29%) |
Oct 09, 2019 | 21.69 | 21.77 | 21.54 | 21.73 | 9,258 | +0.28(+1.31%) |
Oct 08, 2019 | 21.64 | 22.03 | 21.18 | 21.45 | 25,110 | -0.28(-1.29%) |
Oct 07, 2019 | 21.21 | 21.99 | 21.21 | 21.73 | 29,860 | +0.62(+2.94%) |
Oct 04, 2019 | 21.02 | 21.22 | 20.94 | 21.11 | 23,093 | +0.10(+0.47%) |
Oct 03, 2019 | 21.54 | 21.57 | 20.90 | 21.01 | 16,697 | -0.56(-2.61%) |
Oct 02, 2019 | 21.55 | 21.72 | 21.41 | 21.57 | 19,261 | -0.02(-0.11%) |
Oct 01, 2019 | 21.75 | 21.79 | 21.41 | 21.59 | 31,454 | -0.07(-0.34%) |
Sep 30, 2019 | 21.80 | 21.92 | 21.59 | 21.67 | 24,975 | -0.02(-0.11%) |
Sep 27, 2019 | 21.93 | 21.98 | 21.58 | 21.69 | 18,554 | -0.09(-0.41%) |
Sep 26, 2019 | 21.51 | 21.99 | 21.51 | 21.78 | 28,229 | -0.10(-0.45%) |
Sep 25, 2019 | 21.63 | 22.05 | 21.61 | 21.88 | 20,395 | +0.26(+1.21%) |
Sep 24, 2019 | 21.20 | 21.71 | 21.18 | 21.62 | 39,295 | +0.42(+1.97%) |
Sep 23, 2019 | 21.14 | 21.47 | 20.96 | 21.20 | 60,492 | +0.04(+0.19%) |
Sep 20, 2019 | 21.20 | 21.33 | 21.00 | 21.16 | 72,386 | -0.04(-0.19%) |
Sep 19, 2019 | 21.41 | 21.46 | 21.12 | 21.20 | 34,664 | -0.20(-0.96%) |
Sep 18, 2019 | 21.59 | 21.63 | 21.21 | 21.41 | 30,121 | -0.19(-0.87%) |
Sep 17, 2019 | 21.64 | 21.90 | 21.45 | 21.59 | 31,668 | -0.12(-0.57%) |
Sep 16, 2019 | 21.84 | 21.91 | 21.54 | 21.72 | 48,243 | -0.18(-0.82%) |
Sep 13, 2019 | 21.51 | 22.01 | 21.42 | 21.90 | 38,451 | +0.52(+2.41%) |
Sep 12, 2019 | 21.78 | 21.78 | 21.21 | 21.38 | 19,620 | -0.12(-0.57%) |
Sep 11, 2019 | 21.44 | 21.59 | 21.24 | 21.50 | 26,375 | +0.13(+0.61%) |
Sep 10, 2019 | 21.23 | 21.81 | 21.06 | 21.37 | 35,324 | +0.13(+0.62%) |
Sep 09, 2019 | 20.65 | 21.26 | 20.47 | 21.24 | 21,480 | +0.66(+3.18%) |
Sep 06, 2019 | 20.91 | 21.02 | 20.50 | 20.59 | 16,357 | -0.21(-1.02%) |
Sep 05, 2019 | 20.76 | 21.41 | 20.53 | 20.80 | 25,534 | +0.12(+0.59%) |
Sep 04, 2019 | 20.61 | 20.73 | 20.48 | 20.68 | 20,818 | +0.19(+0.92%) |