Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.39 | 19.73 | 19.27 | 19.34 | 858,960 | +0.06(+0.31%) |
Sep 29, 2020 | 19.31 | 19.47 | 18.89 | 19.28 | 760,607 | -0.03(-0.15%) |
Sep 28, 2020 | 19.35 | 19.66 | 19.27 | 19.31 | 639,075 | +0.13(+0.67%) |
Sep 25, 2020 | 18.62 | 19.24 | 18.61 | 19.18 | 703,184 | +0.35(+1.85%) |
Sep 24, 2020 | 18.74 | 19.04 | 18.45 | 18.84 | 640,809 | +0.00(+0.00%) |
Sep 23, 2020 | 19.44 | 19.69 | 18.83 | 18.84 | 842,179 | -0.62(-3.17%) |
Sep 22, 2020 | 19.49 | 19.90 | 19.11 | 19.45 | 929,419 | +0.07(+0.36%) |
Sep 21, 2020 | 19.00 | 19.42 | 18.75 | 19.38 | 1,430,337 | +0.01(+0.05%) |
Sep 18, 2020 | 19.90 | 19.90 | 19.02 | 19.37 | 2,336,709 | -0.33(-1.67%) |
Sep 17, 2020 | 19.52 | 19.99 | 19.32 | 19.70 | 917,639 | -0.19(-0.95%) |
Sep 16, 2020 | 20.17 | 20.49 | 19.87 | 19.89 | 921,330 | -0.23(-1.14%) |
Sep 15, 2020 | 20.39 | 20.43 | 19.99 | 20.12 | 654,543 | -0.01(-0.05%) |
Sep 14, 2020 | 19.97 | 20.34 | 19.94 | 20.13 | 706,844 | +0.24(+1.20%) |
Sep 11, 2020 | 19.95 | 20.12 | 19.57 | 19.89 | 1,197,214 | +0.14(+0.70%) |
Sep 10, 2020 | 19.85 | 20.06 | 19.49 | 19.75 | 1,481,932 | +0.12(+0.61%) |
Sep 09, 2020 | 20.13 | 20.16 | 19.54 | 19.63 | 1,178,406 | -0.11(-0.55%) |
Sep 08, 2020 | 19.80 | 19.98 | 19.47 | 19.74 | 1,314,222 | -0.34(-1.68%) |
Sep 04, 2020 | 20.65 | 20.70 | 19.72 | 20.08 | 1,073,933 | -0.33(-1.61%) |
Sep 03, 2020 | 21.25 | 21.32 | 20.27 | 20.41 | 1,327,784 | -0.80(-3.75%) |
Sep 02, 2020 | 20.41 | 21.24 | 20.34 | 21.20 | 699,756 | +0.77(+3.75%) |
Sep 01, 2020 | 20.45 | 20.68 | 20.20 | 20.44 | 1,575,661 | -0.22(-1.06%) |
Aug 31, 2020 | 20.90 | 20.90 | 20.53 | 20.66 | 1,011,715 | -0.38(-1.80%) |
Aug 28, 2020 | 21.33 | 21.33 | 20.78 | 21.03 | 544,206 | -0.19(-0.89%) |
Aug 27, 2020 | 21.17 | 21.36 | 20.98 | 21.22 | 751,888 | +0.22(+1.04%) |
Aug 26, 2020 | 20.83 | 21.07 | 20.79 | 21.00 | 674,625 | +0.17(+0.81%) |
Aug 25, 2020 | 20.67 | 20.84 | 20.47 | 20.83 | 541,794 | +0.17(+0.82%) |
Aug 24, 2020 | 20.32 | 20.67 | 20.15 | 20.67 | 607,006 | +0.54(+2.66%) |
Aug 21, 2020 | 20.41 | 20.60 | 20.09 | 20.13 | 609,300 | -0.38(-1.84%) |
Aug 20, 2020 | 20.64 | 20.86 | 20.39 | 20.51 | 1,126,703 | -0.43(-2.04%) |
Aug 19, 2020 | 21.00 | 21.26 | 20.92 | 20.93 | 541,052 | -0.05(-0.24%) |
Aug 18, 2020 | 21.31 | 21.31 | 20.82 | 20.98 | 801,089 | -0.35(-1.63%) |
Aug 17, 2020 | 21.64 | 21.73 | 21.27 | 21.33 | 648,110 | +0.04(+0.19%) |
Aug 14, 2020 | 21.21 | 21.50 | 21.18 | 21.29 | 995,422 | -0.17(-0.79%) |
Aug 13, 2020 | 21.72 | 22.14 | 21.40 | 21.46 | 610,530 | -0.52(-2.35%) |
Aug 12, 2020 | 22.21 | 22.25 | 21.81 | 21.97 | 757,777 | +0.09(+0.41%) |
Aug 11, 2020 | 22.06 | 22.40 | 21.78 | 21.88 | 812,287 | +0.03(+0.14%) |
Aug 10, 2020 | 21.60 | 22.28 | 21.54 | 21.85 | 901,591 | +0.20(+0.92%) |
Aug 07, 2020 | 21.31 | 21.67 | 20.74 | 21.66 | 1,003,494 | +0.07(+0.32%) |
Aug 06, 2020 | 21.57 | 21.68 | 21.25 | 21.59 | 1,249,456 | -0.04(-0.18%) |
Aug 05, 2020 | 21.75 | 21.88 | 21.44 | 21.63 | 1,376,334 | +0.19(+0.88%) |
Aug 04, 2020 | 21.60 | 21.60 | 21.15 | 21.44 | 597,544 | -0.29(-1.32%) |
Aug 03, 2020 | 21.29 | 21.78 | 21.13 | 21.73 | 587,336 | +0.52(+2.43%) |
Jul 31, 2020 | 21.44 | 21.46 | 20.96 | 21.21 | 1,259,967 | -0.23(-1.06%) |
Jul 30, 2020 | 21.17 | 21.62 | 21.09 | 21.44 | 757,403 | -0.19(-0.87%) |
Jul 29, 2020 | 21.50 | 21.75 | 21.39 | 21.63 | 494,813 | +0.14(+0.65%) |
Jul 28, 2020 | 21.66 | 21.89 | 21.43 | 21.49 | 436,486 | -0.26(-1.19%) |
Jul 27, 2020 | 21.22 | 21.80 | 21.22 | 21.75 | 491,384 | +0.34(+1.57%) |
Jul 24, 2020 | 21.57 | 21.60 | 21.18 | 21.41 | 586,296 | -0.12(-0.55%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.47 | 21.53 | 655,927 | -0.59(-2.69%) |
Jul 22, 2020 | 21.81 | 22.18 | 21.72 | 22.12 | 523,087 | +0.16(+0.72%) |
Jul 21, 2020 | 22.40 | 22.66 | 21.85 | 21.96 | 557,844 | -0.20(-0.89%) |
Jul 20, 2020 | 22.89 | 23.02 | 21.80 | 22.16 | 957,841 | -0.89(-3.87%) |
Jul 17, 2020 | 22.79 | 23.56 | 22.65 | 23.05 | 2,568,465 | +0.70(+3.15%) |
Jul 16, 2020 | 22.29 | 22.77 | 22.13 | 22.35 | 921,817 | -0.01(-0.04%) |
Jul 15, 2020 | 21.78 | 22.53 | 21.60 | 22.36 | 1,321,210 | +1.03(+4.83%) |
Jul 14, 2020 | 21.17 | 21.35 | 20.88 | 21.33 | 1,065,406 | +0.10(+0.47%) |
Jul 13, 2020 | 21.92 | 22.07 | 21.21 | 21.23 | 927,827 | -0.39(-1.79%) |
Jul 10, 2020 | 20.86 | 21.70 | 20.67 | 21.62 | 773,455 | +0.72(+3.46%) |
Jul 09, 2020 | 21.56 | 21.59 | 20.71 | 20.89 | 1,512,250 | -0.79(-3.66%) |
Jul 08, 2020 | 21.67 | 21.98 | 21.45 | 21.69 | 829,361 | -0.06(-0.27%) |
Jul 07, 2020 | 21.81 | 22.35 | 21.70 | 21.75 | 800,955 | -0.36(-1.61%) |
Jul 06, 2020 | 23.02 | 23.07 | 22.06 | 22.10 | 858,034 | -0.57(-2.49%) |
Jul 02, 2020 | 23.23 | 23.29 | 22.55 | 22.67 | 914,102 | -0.16(-0.69%) |
Jul 01, 2020 | 22.98 | 23.20 | 22.81 | 22.83 | 728,060 | -0.20(-0.86%) |
Jun 30, 2020 | 22.57 | 23.20 | 22.49 | 23.02 | 1,177,922 | +0.30(+1.31%) |
Jun 29, 2020 | 21.89 | 22.99 | 21.71 | 22.73 | 1,610,577 | +1.22(+5.67%) |
Jun 26, 2020 | 22.55 | 22.81 | 21.49 | 21.51 | 4,797,421 | -1.22(-5.36%) |
Jun 25, 2020 | 22.55 | 22.86 | 22.16 | 22.73 | 1,961,552 | +0.13(+0.57%) |
Jun 24, 2020 | 23.02 | 23.05 | 22.37 | 22.60 | 1,481,637 | -0.66(-2.85%) |
Jun 23, 2020 | 23.81 | 23.81 | 23.25 | 23.26 | 1,309,421 | -0.17(-0.72%) |
Jun 22, 2020 | 23.42 | 23.76 | 23.06 | 23.43 | 2,372,687 | -0.13(-0.55%) |
Jun 19, 2020 | 24.08 | 25.19 | 23.33 | 23.56 | 2,488,153 | -0.19(-0.79%) |
Jun 18, 2020 | 23.43 | 24.12 | 23.15 | 23.75 | 1,757,172 | -0.09(-0.37%) |
Jun 17, 2020 | 24.37 | 24.37 | 23.51 | 23.84 | 1,385,588 | -0.51(-2.08%) |
Jun 16, 2020 | 25.05 | 25.52 | 24.20 | 24.34 | 1,152,475 | -0.08(-0.32%) |
Jun 15, 2020 | 23.89 | 24.46 | 23.33 | 24.42 | 1,625,625 | -0.54(-2.14%) |
Jun 12, 2020 | 23.14 | 25.12 | 23.04 | 24.96 | 4,149,680 | +4.08(+19.56%) |
Jun 11, 2020 | 21.97 | 22.30 | 20.83 | 20.87 | 1,488,347 | -2.02(-8.83%) |
Jun 10, 2020 | 23.18 | 23.25 | 22.69 | 22.90 | 1,221,750 | -0.36(-1.53%) |
Jun 09, 2020 | 23.54 | 23.91 | 23.17 | 23.25 | 1,822,904 | -0.88(-3.64%) |
Jun 08, 2020 | 24.21 | 24.41 | 23.96 | 24.13 | 1,111,237 | +0.08(+0.33%) |
Jun 05, 2020 | 25.10 | 25.13 | 23.90 | 24.05 | 1,064,574 | -0.35(-1.42%) |
Jun 04, 2020 | 23.42 | 24.67 | 23.35 | 24.40 | 1,603,998 | +0.64(+2.70%) |
Jun 03, 2020 | 23.74 | 24.58 | 23.69 | 23.76 | 921,273 | +0.41(+1.78%) |
Jun 02, 2020 | 23.30 | 23.38 | 22.62 | 23.34 | 925,056 | +0.26(+1.11%) |
Jun 01, 2020 | 22.01 | 23.48 | 21.79 | 23.08 | 1,244,520 | +1.18(+5.37%) |
May 29, 2020 | 22.19 | 22.26 | 21.50 | 21.91 | 1,034,519 | -0.43(-1.90%) |
May 28, 2020 | 22.48 | 22.81 | 21.99 | 22.33 | 1,086,366 | +0.08(+0.36%) |
May 27, 2020 | 22.43 | 22.50 | 21.46 | 22.25 | 1,197,280 | +0.27(+1.21%) |
May 26, 2020 | 22.65 | 22.76 | 21.92 | 21.99 | 1,114,346 | +0.08(+0.36%) |
May 22, 2020 | 22.94 | 22.94 | 21.28 | 21.91 | 1,022,578 | -0.81(-3.57%) |
May 21, 2020 | 22.82 | 23.36 | 22.50 | 22.72 | 1,101,538 | -0.34(-1.46%) |
May 20, 2020 | 23.24 | 23.65 | 22.83 | 23.05 | 575,257 | +0.41(+1.79%) |
May 19, 2020 | 22.75 | 23.43 | 22.59 | 22.65 | 594,812 | -0.36(-1.55%) |
May 18, 2020 | 22.54 | 23.19 | 22.16 | 23.00 | 728,900 | +1.27(+5.87%) |
May 15, 2020 | 21.26 | 21.80 | 21.06 | 21.73 | 768,578 | +0.91(+4.37%) |
May 14, 2020 | 20.49 | 20.84 | 20.02 | 20.82 | 735,906 | -0.24(-1.13%) |
May 13, 2020 | 21.35 | 21.59 | 20.75 | 21.06 | 900,474 | -0.57(-2.65%) |
May 12, 2020 | 22.41 | 22.85 | 21.58 | 21.63 | 1,037,733 | -0.68(-3.06%) |
May 11, 2020 | 21.59 | 22.47 | 21.31 | 22.31 | 1,008,929 | +0.35(+1.57%) |
May 08, 2020 | 21.44 | 22.10 | 21.12 | 21.97 | 830,105 | +0.87(+4.12%) |
May 07, 2020 | 21.44 | 21.65 | 21.06 | 21.10 | 652,437 | +0.11(+0.52%) |
May 06, 2020 | 21.19 | 21.38 | 20.51 | 20.99 | 480,568 | -0.22(-1.03%) |
May 05, 2020 | 21.30 | 21.63 | 21.11 | 21.21 | 516,414 | +0.46(+2.24%) |
May 04, 2020 | 20.54 | 20.81 | 20.22 | 20.74 | 700,741 | -0.08(-0.38%) |
May 01, 2020 | 20.65 | 20.91 | 20.28 | 20.82 | 943,848 | -0.49(-2.32%) |
Apr 30, 2020 | 21.84 | 21.93 | 21.16 | 21.32 | 786,427 | -1.15(-5.10%) |
Apr 29, 2020 | 22.12 | 22.87 | 21.68 | 22.46 | 673,200 | +1.32(+6.26%) |
Apr 28, 2020 | 21.91 | 22.00 | 21.03 | 21.14 | 642,903 | -0.15(-0.70%) |
Apr 27, 2020 | 20.75 | 21.43 | 20.39 | 21.29 | 915,673 | +0.94(+4.61%) |
Apr 24, 2020 | 19.71 | 20.41 | 19.53 | 20.35 | 602,719 | +0.63(+3.21%) |
Apr 23, 2020 | 19.35 | 20.17 | 19.30 | 19.71 | 571,992 | +0.33(+1.68%) |
Apr 22, 2020 | 19.82 | 19.85 | 19.23 | 19.39 | 569,019 | +0.18(+0.93%) |
Apr 21, 2020 | 19.31 | 19.88 | 19.04 | 19.21 | 788,594 | -0.85(-4.24%) |
Apr 20, 2020 | 19.66 | 20.71 | 19.55 | 20.06 | 620,559 | -0.04(-0.20%) |
Apr 17, 2020 | 19.42 | 20.35 | 19.08 | 20.10 | 1,133,488 | +1.08(+5.66%) |
Apr 16, 2020 | 19.28 | 19.50 | 18.63 | 19.02 | 941,943 | -0.25(-1.28%) |
Apr 15, 2020 | 19.43 | 19.60 | 18.91 | 19.27 | 830,078 | -0.64(-3.23%) |
Apr 14, 2020 | 20.52 | 20.53 | 19.70 | 19.91 | 696,685 | +0.13(+0.65%) |
Apr 13, 2020 | 20.03 | 20.15 | 19.52 | 19.78 | 566,310 | -0.56(-2.77%) |
Apr 09, 2020 | 19.59 | 20.59 | 19.32 | 20.35 | 868,458 | +1.26(+6.57%) |
Apr 08, 2020 | 18.58 | 19.26 | 17.96 | 19.09 | 797,157 | +0.91(+5.00%) |
Apr 07, 2020 | 18.68 | 19.62 | 17.85 | 18.18 | 1,179,024 | -0.23(-1.23%) |
Apr 06, 2020 | 17.18 | 18.60 | 17.18 | 18.41 | 1,057,330 | +2.03(+12.36%) |
Apr 03, 2020 | 16.52 | 16.75 | 15.92 | 16.38 | 942,128 | -0.36(-2.12%) |
Apr 02, 2020 | 16.54 | 17.33 | 16.24 | 16.74 | 952,504 | +0.16(+0.95%) |
Apr 01, 2020 | 17.24 | 17.45 | 16.19 | 16.58 | 952,182 | -1.44(-8.00%) |
Mar 31, 2020 | 18.12 | 18.64 | 17.61 | 18.02 | 1,622,757 | -0.33(-1.78%) |
Mar 30, 2020 | 18.59 | 18.86 | 17.24 | 18.35 | 1,128,203 | +0.08(+0.43%) |
Mar 27, 2020 | 18.44 | 18.82 | 18.04 | 18.27 | 840,629 | -0.82(-4.30%) |
Mar 26, 2020 | 17.66 | 19.17 | 17.50 | 19.09 | 1,434,468 | +1.43(+8.11%) |
Mar 25, 2020 | 16.62 | 17.97 | 16.24 | 17.66 | 1,168,898 | +0.79(+4.69%) |
Mar 24, 2020 | 15.84 | 17.00 | 15.12 | 16.87 | 1,326,997 | +1.66(+10.92%) |
Mar 23, 2020 | 15.69 | 15.69 | 13.86 | 15.21 | 1,370,848 | -0.42(-2.66%) |
Mar 20, 2020 | 17.64 | 17.95 | 15.32 | 15.62 | 2,781,150 | -2.11(-11.92%) |
Mar 19, 2020 | 16.36 | 20.76 | 15.64 | 17.74 | 3,105,565 | +1.33(+8.13%) |
Mar 18, 2020 | 16.32 | 17.22 | 15.45 | 16.40 | 1,527,976 | -0.96(-5.52%) |
Mar 17, 2020 | 15.63 | 17.39 | 15.24 | 17.36 | 1,745,463 | +1.95(+12.63%) |
Mar 16, 2020 | 16.80 | 17.21 | 15.24 | 15.42 | 1,078,725 | -2.93(-15.95%) |
Mar 13, 2020 | 18.26 | 18.54 | 16.66 | 18.34 | 1,598,278 | +0.91(+5.22%) |
Mar 12, 2020 | 18.70 | 18.94 | 17.42 | 17.43 | 1,200,362 | -2.78(-13.74%) |
Mar 11, 2020 | 20.63 | 20.86 | 19.73 | 20.21 | 1,121,640 | -0.94(-4.44%) |
Mar 10, 2020 | 22.59 | 22.59 | 20.43 | 21.15 | 1,218,302 | -0.89(-4.04%) |
Mar 09, 2020 | 22.94 | 23.07 | 21.78 | 22.04 | 1,207,330 | -1.96(-8.15%) |
Mar 06, 2020 | 23.95 | 24.35 | 23.39 | 23.99 | 1,277,489 | -0.79(-3.19%) |
Mar 05, 2020 | 24.42 | 24.91 | 23.89 | 24.78 | 1,385,359 | -0.16(-0.63%) |
Mar 04, 2020 | 24.45 | 24.98 | 23.93 | 24.94 | 699,754 | +0.85(+3.53%) |
Mar 03, 2020 | 25.23 | 25.45 | 23.86 | 24.09 | 1,046,246 | -1.06(-4.20%) |
Mar 02, 2020 | 24.86 | 25.18 | 24.25 | 25.15 | 1,473,363 | +0.53(+2.17%) |
Feb 28, 2020 | 23.49 | 24.76 | 23.49 | 24.62 | 2,959,484 | +0.25(+1.01%) |
Feb 27, 2020 | 24.00 | 24.84 | 23.75 | 24.37 | 2,145,176 | -0.15(-0.60%) |
Feb 26, 2020 | 24.58 | 24.87 | 24.20 | 24.52 | 1,296,187 | +0.42(+1.76%) |
Feb 25, 2020 | 24.76 | 24.81 | 24.02 | 24.09 | 1,832,056 | -0.65(-2.63%) |
Feb 24, 2020 | 24.33 | 24.91 | 24.32 | 24.74 | 920,153 | -0.33(-1.30%) |
Feb 21, 2020 | 25.25 | 25.46 | 24.93 | 25.07 | 1,239,483 | -0.26(-1.01%) |
Feb 20, 2020 | 24.70 | 25.37 | 24.67 | 25.33 | 897,156 | +0.43(+1.74%) |
Feb 19, 2020 | 25.14 | 25.35 | 24.83 | 24.89 | 1,380,764 | -0.03(-0.12%) |
Feb 18, 2020 | 24.27 | 25.00 | 24.26 | 24.92 | 1,471,564 | +0.59(+2.43%) |
Feb 14, 2020 | 24.79 | 24.81 | 24.10 | 24.33 | 1,640,776 | -0.44(-1.79%) |
Feb 13, 2020 | 23.15 | 24.91 | 23.15 | 24.77 | 3,192,601 | +1.91(+8.37%) |
Feb 12, 2020 | 23.28 | 23.33 | 22.67 | 22.86 | 1,037,421 | -0.21(-0.90%) |
Feb 11, 2020 | 23.24 | 23.49 | 23.03 | 23.07 | 1,001,514 | -0.10(-0.43%) |
Feb 10, 2020 | 23.21 | 23.37 | 22.83 | 23.17 | 1,987,388 | -0.11(-0.47%) |
Feb 07, 2020 | 23.95 | 23.95 | 23.17 | 23.28 | 2,340,199 | -0.78(-3.24%) |
Feb 06, 2020 | 23.55 | 24.78 | 23.55 | 24.05 | 4,490,930 | -4.94(-17.03%) |
Feb 05, 2020 | 28.59 | 29.02 | 28.27 | 28.99 | 810,014 | +0.65(+2.30%) |
Feb 04, 2020 | 28.25 | 28.44 | 28.19 | 28.34 | 492,762 | +0.42(+1.52%) |
Feb 03, 2020 | 27.83 | 28.08 | 27.67 | 27.92 | 652,919 | +0.25(+0.89%) |
Jan 31, 2020 | 28.42 | 28.50 | 27.42 | 27.67 | 1,330,068 | -0.86(-3.01%) |
Jan 30, 2020 | 28.36 | 28.58 | 28.09 | 28.53 | 1,180,537 | -0.01(-0.03%) |
Jan 29, 2020 | 28.59 | 28.71 | 28.35 | 28.54 | 883,038 | -0.04(-0.14%) |
Jan 28, 2020 | 27.97 | 28.67 | 27.80 | 28.58 | 622,476 | +0.69(+2.47%) |
Jan 27, 2020 | 27.23 | 28.13 | 27.16 | 27.89 | 817,136 | +0.14(+0.50%) |
Jan 24, 2020 | 28.06 | 28.08 | 27.51 | 27.75 | 685,626 | -0.28(-0.98%) |
Jan 23, 2020 | 28.38 | 28.47 | 27.61 | 28.03 | 1,158,230 | -0.31(-1.08%) |
Jan 22, 2020 | 28.14 | 28.44 | 28.07 | 28.33 | 1,346,092 | +0.46(+1.66%) |
Jan 21, 2020 | 27.75 | 27.95 | 27.60 | 27.87 | 527,615 | -0.07(-0.25%) |
Jan 17, 2020 | 28.23 | 28.26 | 27.55 | 27.94 | 1,017,738 | -0.06(-0.21%) |
Jan 16, 2020 | 27.46 | 28.01 | 27.01 | 28.00 | 1,069,901 | +0.72(+2.64%) |
Jan 15, 2020 | 26.09 | 27.38 | 26.07 | 27.28 | 1,690,152 | +1.14(+4.38%) |
Jan 14, 2020 | 26.37 | 26.51 | 26.06 | 26.13 | 637,970 | -0.19(-0.71%) |
Jan 13, 2020 | 25.71 | 26.32 | 25.71 | 26.32 | 1,172,321 | +0.59(+2.30%) |
Jan 10, 2020 | 26.07 | 26.17 | 25.63 | 25.73 | 602,243 | -0.32(-1.21%) |
Jan 09, 2020 | 25.83 | 26.12 | 25.60 | 26.05 | 693,046 | +0.41(+1.62%) |
Jan 08, 2020 | 25.73 | 25.87 | 25.46 | 25.63 | 890,817 | -0.02(-0.08%) |
Jan 07, 2020 | 25.89 | 26.32 | 25.44 | 25.65 | 1,136,750 | -0.33(-1.25%) |
Jan 06, 2020 | 26.00 | 26.11 | 25.78 | 25.98 | 1,186,653 | -0.14(-0.53%) |
Jan 03, 2020 | 25.68 | 26.14 | 25.63 | 26.11 | 2,207,009 | +0.15(+0.57%) |
Jan 02, 2020 | 26.16 | 26.19 | 25.53 | 25.97 | 1,255,834 | -0.10(-0.38%) |
Dec 31, 2019 | 26.33 | 26.45 | 25.98 | 26.06 | 836,263 | -0.33(-1.23%) |
Dec 30, 2019 | 26.63 | 26.69 | 26.14 | 26.39 | 544,655 | -0.29(-1.07%) |
Dec 27, 2019 | 27.01 | 27.04 | 26.63 | 26.68 | 434,362 | -0.31(-1.13%) |
Dec 26, 2019 | 27.41 | 27.46 | 26.84 | 26.98 | 319,184 | -0.40(-1.48%) |
Dec 24, 2019 | 27.61 | 27.62 | 27.36 | 27.39 | 230,875 | -0.15(-0.54%) |
Dec 23, 2019 | 27.29 | 27.58 | 27.08 | 27.53 | 643,523 | +0.25(+0.90%) |
Dec 20, 2019 | 26.54 | 27.30 | 26.38 | 27.29 | 3,439,291 | +0.92(+3.48%) |
Dec 19, 2019 | 26.06 | 26.40 | 26.01 | 26.37 | 891,390 | +0.28(+1.06%) |
Dec 18, 2019 | 26.10 | 26.33 | 25.98 | 26.09 | 880,723 | +0.09(+0.34%) |
Dec 17, 2019 | 26.16 | 26.27 | 25.91 | 26.01 | 563,192 | -0.10(-0.38%) |
Dec 16, 2019 | 25.91 | 26.13 | 25.83 | 26.10 | 1,273,995 | +0.31(+1.18%) |
Dec 13, 2019 | 25.67 | 26.14 | 25.57 | 25.80 | 1,070,993 | +0.02(+0.08%) |
Dec 12, 2019 | 25.87 | 26.11 | 25.66 | 25.78 | 892,506 | -0.18(-0.68%) |
Dec 11, 2019 | 26.35 | 26.36 | 25.87 | 25.96 | 723,192 | -0.41(-1.57%) |
Dec 10, 2019 | 26.42 | 26.62 | 26.29 | 26.37 | 874,328 | -0.10(-0.37%) |
Dec 09, 2019 | 26.38 | 26.67 | 26.27 | 26.47 | 1,754,305 | +0.01(+0.04%) |
Dec 06, 2019 | 26.88 | 26.99 | 26.40 | 26.46 | 786,254 | -0.25(-0.92%) |
Dec 05, 2019 | 27.09 | 27.12 | 26.45 | 26.71 | 643,481 | -0.29(-1.06%) |
Dec 04, 2019 | 27.19 | 27.32 | 26.92 | 26.99 | 568,621 | -0.07(-0.25%) |
Dec 03, 2019 | 26.73 | 27.10 | 26.64 | 27.06 | 535,674 | +0.07(+0.26%) |
Dec 02, 2019 | 27.10 | 27.32 | 26.82 | 26.99 | 1,059,972 | -0.14(-0.51%) |
Nov 29, 2019 | 26.94 | 27.30 | 26.94 | 27.13 | 420,572 | +0.13(+0.47%) |
Nov 27, 2019 | 26.30 | 27.02 | 26.26 | 27.00 | 1,016,206 | +0.70(+2.66%) |
Nov 26, 2019 | 26.26 | 26.53 | 26.13 | 26.30 | 808,947 | +0.04(+0.15%) |
Nov 25, 2019 | 26.21 | 26.45 | 26.02 | 26.26 | 1,226,843 | +0.09(+0.34%) |
Nov 22, 2019 | 26.45 | 26.56 | 26.15 | 26.18 | 591,770 | -0.19(-0.71%) |
Nov 21, 2019 | 26.62 | 26.70 | 26.10 | 26.36 | 932,433 | -0.10(-0.37%) |
Nov 20, 2019 | 26.99 | 26.99 | 26.21 | 26.46 | 1,240,334 | -0.63(-2.32%) |
Nov 19, 2019 | 27.25 | 27.30 | 26.48 | 27.09 | 1,254,416 | -0.16(-0.58%) |
Nov 18, 2019 | 27.26 | 27.58 | 27.15 | 27.25 | 668,586 | -0.05(-0.18%) |
Nov 15, 2019 | 27.70 | 27.71 | 27.15 | 27.30 | 1,197,875 | -0.16(-0.57%) |
Nov 14, 2019 | 28.89 | 29.39 | 27.00 | 27.45 | 2,049,781 | +0.11(+0.40%) |
Nov 13, 2019 | 27.30 | 27.65 | 27.22 | 27.35 | 1,230,318 | -0.18(-0.64%) |
Nov 12, 2019 | 27.19 | 27.58 | 27.17 | 27.52 | 626,599 | +0.38(+1.41%) |
Nov 11, 2019 | 26.79 | 27.35 | 26.79 | 27.14 | 508,452 | +0.11(+0.40%) |
Nov 08, 2019 | 26.72 | 27.18 | 26.71 | 27.03 | 596,040 | +0.31(+1.18%) |
Nov 07, 2019 | 26.85 | 27.03 | 26.61 | 26.72 | 356,694 | +0.14(+0.52%) |
Nov 06, 2019 | 26.44 | 26.79 | 26.31 | 26.58 | 746,287 | +0.10(+0.37%) |
Nov 05, 2019 | 26.88 | 26.95 | 26.45 | 26.48 | 431,634 | -0.14(-0.52%) |
Nov 04, 2019 | 26.94 | 27.05 | 26.47 | 26.62 | 783,301 | -0.15(-0.55%) |
Nov 01, 2019 | 26.16 | 26.79 | 26.11 | 26.77 | 880,793 | +0.66(+2.52%) |
Oct 31, 2019 | 26.16 | 26.50 | 26.02 | 26.11 | 497,658 | -0.09(-0.34%) |
Oct 30, 2019 | 26.10 | 26.26 | 25.89 | 26.19 | 362,304 | +0.10(+0.38%) |
Oct 29, 2019 | 25.62 | 26.41 | 25.62 | 26.10 | 476,290 | +0.31(+1.22%) |
Oct 28, 2019 | 25.44 | 25.85 | 25.40 | 25.78 | 526,375 | +0.45(+1.79%) |
Oct 25, 2019 | 25.21 | 25.55 | 24.93 | 25.33 | 377,875 | +0.16(+0.63%) |
Oct 24, 2019 | 25.08 | 25.29 | 24.90 | 25.17 | 358,693 | +0.21(+0.83%) |
Oct 23, 2019 | 25.15 | 25.22 | 24.73 | 24.97 | 507,045 | -0.18(-0.70%) |
Oct 22, 2019 | 25.37 | 25.47 | 25.08 | 25.14 | 580,798 | -0.20(-0.78%) |
Oct 21, 2019 | 25.36 | 25.55 | 25.19 | 25.34 | 477,167 | +0.09(+0.35%) |
Oct 18, 2019 | 25.35 | 25.44 | 25.02 | 25.25 | 442,023 | -0.08(-0.31%) |
Oct 17, 2019 | 25.36 | 25.51 | 25.05 | 25.33 | 434,777 | +0.07(+0.27%) |
Oct 16, 2019 | 25.50 | 25.56 | 25.09 | 25.26 | 612,190 | -0.38(-1.50%) |
Oct 15, 2019 | 25.35 | 25.72 | 25.11 | 25.64 | 648,576 | +0.30(+1.16%) |
Oct 14, 2019 | 25.61 | 25.78 | 25.32 | 25.35 | 441,590 | -0.27(-1.04%) |
Oct 11, 2019 | 25.51 | 25.91 | 25.40 | 25.61 | 615,864 | +0.41(+1.64%) |
Oct 10, 2019 | 25.13 | 25.30 | 24.91 | 25.20 | 570,330 | +0.07(+0.27%) |
Oct 09, 2019 | 25.29 | 25.31 | 25.03 | 25.13 | 502,303 | +0.11(+0.43%) |
Oct 08, 2019 | 25.11 | 25.33 | 24.85 | 25.02 | 551,441 | -0.30(-1.20%) |
Oct 07, 2019 | 25.01 | 25.49 | 24.87 | 25.33 | 807,881 | +0.14(+0.55%) |
Oct 04, 2019 | 25.08 | 25.20 | 24.80 | 25.19 | 435,822 | +0.20(+0.79%) |
Oct 03, 2019 | 24.81 | 25.07 | 24.65 | 24.99 | 370,152 | +0.09(+0.36%) |
Oct 02, 2019 | 25.06 | 25.13 | 24.65 | 24.91 | 658,744 | -0.42(-1.67%) |