Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.00 | 26.13 | 25.71 | 25.71 | 994,541 | -0.30(-1.15%) |
Aug 28, 2020 | 25.32 | 26.05 | 25.19 | 26.01 | 609,693 | +0.79(+3.13%) |
Aug 27, 2020 | 25.17 | 25.35 | 24.99 | 25.22 | 295,810 | +0.09(+0.35%) |
Aug 26, 2020 | 25.24 | 25.36 | 24.94 | 25.13 | 409,383 | -0.04(-0.17%) |
Aug 25, 2020 | 25.58 | 25.62 | 25.09 | 25.17 | 447,144 | -0.34(-1.34%) |
Aug 24, 2020 | 25.64 | 25.71 | 25.29 | 25.51 | 659,605 | +0.01(+0.03%) |
Aug 21, 2020 | 25.86 | 26.02 | 25.36 | 25.51 | 1,869,743 | +0.77(+3.12%) |
Aug 20, 2020 | 24.58 | 25.01 | 24.58 | 24.73 | 495,382 | -0.13(-0.53%) |
Aug 19, 2020 | 25.02 | 25.13 | 24.81 | 24.86 | 301,916 | -0.04(-0.14%) |
Aug 18, 2020 | 24.96 | 25.05 | 24.76 | 24.90 | 290,640 | +0.01(+0.04%) |
Aug 17, 2020 | 24.64 | 24.95 | 24.42 | 24.89 | 478,515 | +0.43(+1.76%) |
Aug 14, 2020 | 24.43 | 24.71 | 24.26 | 24.46 | 316,863 | -0.09(-0.36%) |
Aug 13, 2020 | 24.79 | 24.83 | 24.50 | 24.55 | 286,034 | -0.32(-1.31%) |
Aug 12, 2020 | 24.90 | 25.00 | 24.62 | 24.87 | 310,490 | +0.24(+0.96%) |
Aug 11, 2020 | 24.82 | 25.08 | 24.52 | 24.64 | 347,230 | +0.05(+0.21%) |
Aug 10, 2020 | 24.26 | 24.81 | 24.26 | 24.58 | 576,891 | -0.10(-0.39%) |
Aug 07, 2020 | 24.72 | 24.79 | 24.20 | 24.68 | 566,754 | -0.17(-0.67%) |
Aug 06, 2020 | 24.48 | 25.68 | 24.48 | 24.85 | 760,021 | +0.33(+1.36%) |
Aug 05, 2020 | 24.49 | 24.67 | 24.30 | 24.51 | 434,036 | +0.26(+1.09%) |
Aug 04, 2020 | 24.37 | 24.46 | 23.86 | 24.25 | 822,599 | -0.25(-1.04%) |
Aug 03, 2020 | 24.43 | 24.56 | 23.98 | 24.50 | 722,754 | +0.11(+0.47%) |
Jul 31, 2020 | 24.75 | 24.85 | 24.09 | 24.39 | 980,772 | -0.47(-1.87%) |
Jul 30, 2020 | 24.81 | 24.97 | 24.51 | 24.86 | 595,765 | -0.47(-1.84%) |
Jul 29, 2020 | 24.96 | 25.37 | 24.96 | 25.32 | 412,581 | +0.45(+1.80%) |
Jul 28, 2020 | 25.05 | 25.22 | 24.80 | 24.87 | 412,454 | -0.32(-1.29%) |
Jul 27, 2020 | 24.34 | 25.24 | 24.31 | 25.20 | 488,206 | +0.88(+3.61%) |
Jul 24, 2020 | 24.80 | 24.94 | 24.21 | 24.32 | 438,391 | -0.56(-2.26%) |
Jul 23, 2020 | 24.39 | 25.16 | 24.39 | 24.88 | 753,372 | +0.36(+1.47%) |
Jul 22, 2020 | 24.14 | 24.58 | 24.14 | 24.52 | 372,333 | +0.17(+0.68%) |
Jul 21, 2020 | 24.24 | 24.61 | 24.12 | 24.36 | 1,107,260 | +0.31(+1.28%) |
Jul 20, 2020 | 23.48 | 24.10 | 23.48 | 24.05 | 888,552 | +0.39(+1.63%) |
Jul 17, 2020 | 23.22 | 23.78 | 22.99 | 23.66 | 633,612 | +0.53(+2.28%) |
Jul 16, 2020 | 22.63 | 23.24 | 22.44 | 23.13 | 474,531 | +0.34(+1.50%) |
Jul 15, 2020 | 23.32 | 23.32 | 22.56 | 22.79 | 564,769 | -0.03(-0.12%) |
Jul 14, 2020 | 22.23 | 22.85 | 22.11 | 22.82 | 715,763 | +0.68(+3.09%) |
Jul 13, 2020 | 22.74 | 22.74 | 22.12 | 22.13 | 704,021 | -0.43(-1.91%) |
Jul 10, 2020 | 21.55 | 22.60 | 21.55 | 22.56 | 891,021 | +1.00(+4.64%) |
Jul 09, 2020 | 21.62 | 21.63 | 21.22 | 21.56 | 463,367 | -0.20(-0.93%) |
Jul 08, 2020 | 21.51 | 21.83 | 21.33 | 21.77 | 431,051 | +0.26(+1.23%) |
Jul 07, 2020 | 21.32 | 21.94 | 21.14 | 21.50 | 580,423 | -0.11(-0.49%) |
Jul 06, 2020 | 22.13 | 22.21 | 21.51 | 21.61 | 481,354 | +0.02(+0.08%) |
Jul 02, 2020 | 21.98 | 22.13 | 21.55 | 21.59 | 392,946 | +0.03(+0.12%) |
Jul 01, 2020 | 21.84 | 21.95 | 21.48 | 21.56 | 441,540 | -0.20(-0.93%) |
Jun 30, 2020 | 21.42 | 21.90 | 21.42 | 21.77 | 871,102 | +0.34(+1.60%) |
Jun 29, 2020 | 21.47 | 21.73 | 21.23 | 21.42 | 919,149 | +0.25(+1.20%) |
Jun 26, 2020 | 21.29 | 21.44 | 21.07 | 21.17 | 1,364,265 | -0.26(-1.23%) |
Jun 25, 2020 | 21.48 | 21.48 | 20.96 | 21.43 | 637,512 | -0.19(-0.89%) |
Jun 24, 2020 | 21.38 | 21.82 | 21.20 | 21.62 | 801,383 | -0.16(-0.73%) |
Jun 23, 2020 | 22.06 | 22.13 | 21.57 | 21.78 | 611,326 | -0.06(-0.28%) |
Jun 22, 2020 | 21.94 | 22.13 | 21.06 | 21.84 | 875,472 | -0.18(-0.80%) |
Jun 19, 2020 | 21.13 | 22.06 | 21.10 | 22.02 | 2,239,455 | +1.10(+5.25%) |
Jun 18, 2020 | 20.88 | 21.09 | 20.80 | 20.92 | 494,439 | -0.27(-1.28%) |
Jun 17, 2020 | 21.66 | 21.66 | 20.99 | 21.19 | 548,593 | -0.43(-1.99%) |
Jun 16, 2020 | 21.74 | 21.91 | 21.21 | 21.62 | 752,536 | +0.58(+2.75%) |
Jun 15, 2020 | 19.57 | 21.05 | 19.54 | 21.05 | 881,744 | +0.72(+3.54%) |
Jun 12, 2020 | 20.47 | 20.47 | 19.67 | 20.33 | 1,262,301 | +0.51(+2.58%) |
Jun 11, 2020 | 20.18 | 20.66 | 19.74 | 19.81 | 761,364 | -1.70(-7.91%) |
Jun 10, 2020 | 22.35 | 22.35 | 21.48 | 21.51 | 632,792 | -0.95(-4.25%) |
Jun 09, 2020 | 22.06 | 22.56 | 21.72 | 22.47 | 590,561 | -0.03(-0.15%) |
Jun 08, 2020 | 22.35 | 22.69 | 22.09 | 22.50 | 719,874 | +0.45(+2.05%) |
Jun 05, 2020 | 21.70 | 22.11 | 21.51 | 22.05 | 884,014 | +0.72(+3.38%) |
Jun 04, 2020 | 21.10 | 21.34 | 20.96 | 21.33 | 522,793 | +0.05(+0.24%) |
Jun 03, 2020 | 21.24 | 21.56 | 21.14 | 21.28 | 730,451 | +0.37(+1.79%) |
Jun 02, 2020 | 21.07 | 21.07 | 20.69 | 20.91 | 654,563 | +0.11(+0.54%) |
Jun 01, 2020 | 20.61 | 21.02 | 20.32 | 20.79 | 602,584 | +0.18(+0.88%) |
May 29, 2020 | 20.43 | 20.84 | 20.18 | 20.61 | 1,267,371 | -0.14(-0.67%) |
May 28, 2020 | 21.70 | 21.70 | 20.57 | 20.75 | 608,479 | -0.69(-3.24%) |
May 27, 2020 | 21.37 | 21.48 | 21.02 | 21.44 | 638,056 | +0.53(+2.53%) |
May 26, 2020 | 20.54 | 21.34 | 20.54 | 20.92 | 1,054,055 | +0.70(+3.48%) |
May 22, 2020 | 20.21 | 20.30 | 19.82 | 20.21 | 965,478 | +0.11(+0.56%) |
May 21, 2020 | 19.59 | 20.52 | 19.59 | 20.10 | 1,235,451 | +0.58(+2.98%) |
May 20, 2020 | 19.10 | 19.66 | 19.10 | 19.52 | 701,171 | +0.49(+2.55%) |
May 19, 2020 | 19.69 | 19.75 | 19.02 | 19.03 | 1,010,791 | -0.67(-3.39%) |
May 18, 2020 | 19.27 | 19.99 | 19.16 | 19.70 | 1,066,874 | +1.25(+6.77%) |
May 15, 2020 | 18.79 | 18.81 | 18.36 | 18.45 | 1,097,527 | -0.48(-2.52%) |
May 14, 2020 | 18.23 | 18.94 | 17.56 | 18.93 | 1,570,750 | +0.09(+0.46%) |
May 13, 2020 | 20.01 | 20.12 | 18.53 | 18.84 | 885,256 | -1.22(-6.10%) |
May 12, 2020 | 22.08 | 22.08 | 20.02 | 20.06 | 780,650 | -2.06(-9.30%) |
May 11, 2020 | 21.43 | 22.15 | 21.25 | 22.12 | 1,307,262 | +0.27(+1.23%) |
May 08, 2020 | 21.25 | 21.89 | 21.01 | 21.85 | 1,010,301 | +1.02(+4.87%) |
May 07, 2020 | 21.33 | 21.72 | 20.70 | 20.84 | 4,237,891 | -0.14(-0.66%) |
May 06, 2020 | 20.77 | 21.69 | 20.77 | 20.98 | 1,165,535 | +0.44(+2.16%) |
May 05, 2020 | 20.87 | 21.04 | 20.47 | 20.53 | 952,830 | +0.35(+1.72%) |
May 04, 2020 | 19.94 | 20.49 | 19.80 | 20.19 | 1,139,622 | +0.08(+0.39%) |
May 01, 2020 | 20.18 | 20.21 | 19.64 | 20.11 | 1,182,795 | -0.75(-3.58%) |
Apr 30, 2020 | 22.17 | 22.64 | 20.19 | 20.85 | 999,962 | -1.76(-7.79%) |
Apr 29, 2020 | 22.85 | 23.09 | 22.54 | 22.62 | 819,091 | +0.31(+1.40%) |
Apr 28, 2020 | 22.22 | 22.64 | 21.61 | 22.30 | 411,025 | +0.72(+3.34%) |
Apr 27, 2020 | 20.79 | 21.67 | 20.79 | 21.58 | 376,616 | +0.96(+4.67%) |
Apr 24, 2020 | 20.72 | 20.81 | 20.37 | 20.62 | 847,141 | +0.10(+0.46%) |
Apr 23, 2020 | 20.68 | 21.05 | 20.32 | 20.52 | 562,028 | -0.04(-0.21%) |
Apr 22, 2020 | 20.83 | 20.83 | 20.12 | 20.57 | 487,404 | +0.37(+1.85%) |
Apr 21, 2020 | 19.63 | 20.37 | 19.59 | 20.20 | 1,026,580 | +0.03(+0.17%) |
Apr 20, 2020 | 20.83 | 21.03 | 19.96 | 20.16 | 1,030,879 | -1.03(-4.87%) |
Apr 17, 2020 | 21.47 | 21.77 | 20.81 | 21.19 | 613,002 | +0.52(+2.52%) |
Apr 16, 2020 | 20.86 | 21.05 | 20.15 | 20.67 | 984,976 | -0.04(-0.21%) |
Apr 15, 2020 | 20.39 | 20.95 | 20.22 | 20.72 | 519,370 | -0.75(-3.52%) |
Apr 14, 2020 | 21.97 | 22.27 | 21.05 | 21.47 | 908,509 | +0.15(+0.69%) |
Apr 13, 2020 | 22.53 | 22.69 | 20.89 | 21.32 | 923,839 | -1.36(-6.01%) |
Apr 09, 2020 | 23.04 | 23.98 | 22.40 | 22.69 | 1,013,988 | +0.28(+1.24%) |
Apr 08, 2020 | 20.98 | 22.59 | 20.47 | 22.41 | 823,874 | +1.67(+8.03%) |
Apr 07, 2020 | 20.64 | 21.68 | 20.64 | 20.74 | 1,259,785 | +0.67(+3.33%) |
Apr 06, 2020 | 20.06 | 20.33 | 19.21 | 20.07 | 1,198,608 | +0.85(+4.42%) |
Apr 03, 2020 | 19.18 | 19.54 | 18.97 | 19.22 | 679,142 | -0.14(-0.72%) |
Apr 02, 2020 | 18.75 | 19.68 | 18.59 | 19.36 | 876,923 | +0.29(+1.55%) |
Apr 01, 2020 | 19.16 | 19.48 | 18.68 | 19.07 | 742,805 | -1.37(-6.71%) |
Mar 31, 2020 | 20.19 | 20.49 | 19.63 | 20.44 | 953,275 | +0.25(+1.25%) |
Mar 30, 2020 | 19.12 | 20.28 | 18.82 | 20.19 | 731,135 | +1.22(+6.45%) |
Mar 27, 2020 | 19.22 | 19.86 | 18.69 | 18.96 | 726,154 | -0.38(-1.97%) |
Mar 26, 2020 | 19.08 | 20.01 | 18.55 | 19.34 | 1,478,475 | +0.30(+1.55%) |
Mar 25, 2020 | 18.55 | 20.03 | 18.49 | 19.05 | 1,505,975 | +0.50(+2.71%) |
Mar 24, 2020 | 17.46 | 18.63 | 17.13 | 18.55 | 813,129 | +1.98(+11.94%) |
Mar 23, 2020 | 17.32 | 17.51 | 15.63 | 16.57 | 1,171,020 | -0.90(-5.17%) |
Mar 20, 2020 | 19.04 | 19.32 | 17.13 | 17.47 | 1,537,806 | -1.48(-7.83%) |
Mar 19, 2020 | 16.95 | 19.44 | 16.71 | 18.95 | 1,086,851 | +2.14(+12.75%) |
Mar 18, 2020 | 17.07 | 18.29 | 13.85 | 16.81 | 1,607,052 | -1.39(-7.63%) |
Mar 17, 2020 | 16.59 | 18.22 | 14.94 | 18.20 | 1,236,110 | +1.96(+12.08%) |
Mar 16, 2020 | 19.09 | 19.13 | 16.24 | 16.24 | 1,360,363 | -3.67(-18.44%) |
Mar 13, 2020 | 16.86 | 19.91 | 16.31 | 19.91 | 1,494,583 | +3.83(+23.79%) |
Mar 12, 2020 | 18.29 | 18.39 | 16.06 | 16.08 | 1,324,780 | -3.34(-17.18%) |
Mar 11, 2020 | 20.96 | 20.96 | 19.27 | 19.42 | 960,861 | -2.05(-9.55%) |
Mar 10, 2020 | 21.50 | 21.66 | 20.23 | 21.47 | 1,076,034 | +0.48(+2.29%) |
Mar 09, 2020 | 21.21 | 21.45 | 19.95 | 20.99 | 1,146,101 | -1.36(-6.06%) |
Mar 06, 2020 | 22.10 | 22.42 | 21.64 | 22.34 | 854,780 | -0.35(-1.55%) |
Mar 05, 2020 | 22.96 | 23.06 | 22.24 | 22.70 | 880,426 | -0.70(-3.01%) |
Mar 04, 2020 | 22.93 | 23.59 | 22.86 | 23.40 | 675,686 | +0.72(+3.18%) |
Mar 03, 2020 | 23.23 | 23.78 | 22.65 | 22.68 | 877,727 | -0.48(-2.07%) |
Mar 02, 2020 | 22.83 | 23.37 | 22.56 | 23.16 | 1,224,175 | +0.40(+1.77%) |
Feb 28, 2020 | 22.18 | 22.85 | 21.68 | 22.76 | 2,238,728 | +0.08(+0.34%) |
Feb 27, 2020 | 22.44 | 23.33 | 21.92 | 22.68 | 1,318,934 | -0.14(-0.60%) |
Feb 26, 2020 | 23.31 | 23.58 | 22.80 | 22.82 | 694,114 | -0.47(-2.03%) |
Feb 25, 2020 | 24.55 | 24.60 | 23.28 | 23.29 | 596,297 | -1.27(-5.17%) |
Feb 24, 2020 | 25.06 | 25.16 | 24.54 | 24.56 | 764,326 | -0.93(-3.67%) |
Feb 21, 2020 | 25.34 | 25.49 | 25.11 | 25.49 | 3,182,577 | +0.09(+0.34%) |
Feb 20, 2020 | 25.00 | 25.45 | 25.00 | 25.41 | 386,565 | +0.36(+1.44%) |
Feb 19, 2020 | 25.28 | 25.35 | 25.00 | 25.05 | 603,173 | -0.15(-0.61%) |
Feb 18, 2020 | 25.23 | 25.24 | 24.93 | 25.20 | 709,239 | -0.07(-0.27%) |
Feb 14, 2020 | 25.24 | 25.30 | 24.90 | 25.27 | 462,365 | +0.14(+0.55%) |
Feb 13, 2020 | 24.66 | 25.21 | 24.58 | 25.13 | 568,346 | +0.33(+1.31%) |
Feb 12, 2020 | 24.92 | 25.00 | 24.54 | 24.81 | 550,431 | -0.01(-0.03%) |
Feb 11, 2020 | 24.40 | 24.96 | 24.39 | 24.82 | 936,277 | +0.52(+2.15%) |
Feb 10, 2020 | 24.21 | 24.38 | 24.06 | 24.29 | 1,242,993 | +0.09(+0.35%) |
Feb 07, 2020 | 25.21 | 25.21 | 24.09 | 24.21 | 1,166,171 | -1.19(-4.69%) |
Feb 06, 2020 | 26.51 | 26.56 | 25.26 | 25.40 | 1,235,143 | -0.81(-3.11%) |
Feb 05, 2020 | 25.76 | 26.43 | 25.73 | 26.21 | 813,448 | +0.60(+2.34%) |
Feb 04, 2020 | 26.13 | 26.18 | 25.55 | 25.61 | 862,935 | -0.35(-1.35%) |
Feb 03, 2020 | 26.09 | 26.32 | 25.90 | 25.96 | 1,195,909 | -0.09(-0.36%) |
Jan 31, 2020 | 26.65 | 26.87 | 25.84 | 26.06 | 1,518,016 | -0.68(-2.53%) |
Jan 30, 2020 | 26.77 | 26.96 | 26.49 | 26.74 | 669,362 | -0.21(-0.76%) |
Jan 29, 2020 | 27.24 | 27.53 | 26.94 | 26.94 | 499,448 | -0.21(-0.79%) |
Jan 28, 2020 | 27.02 | 27.25 | 26.93 | 27.16 | 1,016,226 | +0.21(+0.76%) |
Jan 27, 2020 | 26.80 | 27.26 | 26.80 | 26.95 | 675,197 | -0.12(-0.44%) |
Jan 24, 2020 | 27.55 | 27.63 | 26.93 | 27.07 | 987,334 | -0.49(-1.77%) |
Jan 23, 2020 | 27.63 | 27.68 | 27.41 | 27.56 | 914,449 | -0.10(-0.37%) |
Jan 22, 2020 | 28.00 | 28.00 | 27.56 | 27.66 | 817,923 | -0.23(-0.83%) |
Jan 21, 2020 | 27.57 | 27.97 | 27.46 | 27.89 | 758,901 | +0.34(+1.25%) |
Jan 17, 2020 | 27.90 | 28.01 | 27.53 | 27.55 | 682,705 | -0.43(-1.53%) |
Jan 16, 2020 | 28.28 | 28.31 | 27.72 | 27.98 | 661,801 | -0.15(-0.55%) |
Jan 15, 2020 | 28.09 | 28.39 | 27.73 | 28.13 | 1,198,041 | +0.07(+0.24%) |
Jan 14, 2020 | 27.93 | 28.13 | 27.77 | 28.07 | 406,643 | +0.08(+0.28%) |
Jan 13, 2020 | 27.79 | 27.99 | 27.71 | 27.99 | 489,742 | +0.26(+0.93%) |
Jan 10, 2020 | 27.89 | 27.95 | 27.68 | 27.73 | 421,094 | -0.09(-0.31%) |
Jan 09, 2020 | 27.90 | 27.94 | 27.72 | 27.82 | 256,955 | +0.05(+0.19%) |
Jan 08, 2020 | 27.86 | 28.01 | 27.72 | 27.77 | 301,074 | -0.10(-0.37%) |
Jan 07, 2020 | 27.86 | 28.04 | 27.72 | 27.87 | 278,884 | -0.09(-0.31%) |
Jan 06, 2020 | 27.79 | 28.18 | 27.72 | 27.95 | 401,525 | +0.04(+0.15%) |
Jan 03, 2020 | 27.50 | 27.95 | 27.44 | 27.91 | 596,900 | +0.19(+0.68%) |
Jan 02, 2020 | 28.27 | 28.27 | 27.47 | 27.72 | 424,774 | -0.38(-1.34%) |
Dec 31, 2019 | 28.04 | 28.19 | 27.94 | 28.10 | 523,337 | +0.05(+0.18%) |
Dec 30, 2019 | 27.89 | 28.07 | 27.79 | 28.05 | 328,544 | +0.17(+0.62%) |
Dec 27, 2019 | 27.95 | 28.01 | 27.77 | 27.88 | 214,044 | +0.07(+0.25%) |
Dec 26, 2019 | 28.02 | 28.02 | 27.73 | 27.81 | 271,684 | -0.10(-0.37%) |
Dec 24, 2019 | 28.09 | 28.09 | 27.72 | 27.91 | 184,433 | -0.21(-0.73%) |
Dec 23, 2019 | 28.11 | 28.38 | 27.89 | 28.12 | 384,432 | +0.05(+0.18%) |
Dec 20, 2019 | 27.85 | 28.11 | 27.69 | 28.07 | 1,346,174 | +0.39(+1.43%) |
Dec 19, 2019 | 27.22 | 27.71 | 27.22 | 27.67 | 320,827 | +0.45(+1.67%) |
Dec 18, 2019 | 26.95 | 27.24 | 26.89 | 27.22 | 508,615 | +0.30(+1.12%) |
Dec 17, 2019 | 27.03 | 27.16 | 26.75 | 26.92 | 589,066 | -0.16(-0.60%) |
Dec 16, 2019 | 27.15 | 27.39 | 27.01 | 27.08 | 708,782 | +0.04(+0.16%) |
Dec 13, 2019 | 26.80 | 27.16 | 26.70 | 27.04 | 623,296 | +0.26(+0.95%) |
Dec 12, 2019 | 26.89 | 27.30 | 26.75 | 26.78 | 698,514 | -0.11(-0.41%) |
Dec 11, 2019 | 26.58 | 26.93 | 26.51 | 26.89 | 429,952 | +0.38(+1.44%) |
Dec 10, 2019 | 26.55 | 26.59 | 26.36 | 26.51 | 534,142 | +0.00(+0.00%) |
Dec 09, 2019 | 26.62 | 26.63 | 26.41 | 26.51 | 338,495 | -0.12(-0.45%) |
Dec 06, 2019 | 26.48 | 26.75 | 26.27 | 26.63 | 627,058 | +0.29(+1.10%) |
Dec 05, 2019 | 26.34 | 26.37 | 26.13 | 26.34 | 428,153 | +0.06(+0.23%) |
Dec 04, 2019 | 25.99 | 26.55 | 25.99 | 26.28 | 1,064,599 | +0.21(+0.82%) |
Dec 03, 2019 | 25.75 | 26.11 | 25.75 | 26.07 | 528,396 | +0.14(+0.52%) |
Dec 02, 2019 | 26.05 | 26.33 | 25.86 | 25.93 | 369,520 | -0.12(-0.46%) |
Nov 29, 2019 | 26.30 | 26.55 | 26.05 | 26.05 | 265,850 | -0.27(-1.03%) |
Nov 27, 2019 | 26.17 | 26.36 | 26.03 | 26.32 | 322,053 | +0.18(+0.68%) |
Nov 26, 2019 | 25.88 | 26.24 | 25.85 | 26.14 | 377,376 | +0.22(+0.85%) |
Nov 25, 2019 | 25.93 | 25.98 | 25.77 | 25.92 | 392,896 | +0.12(+0.46%) |
Nov 22, 2019 | 25.80 | 25.97 | 25.62 | 25.80 | 474,438 | +0.07(+0.26%) |
Nov 21, 2019 | 26.22 | 26.22 | 25.71 | 25.74 | 411,086 | -0.47(-1.78%) |
Nov 20, 2019 | 26.06 | 26.29 | 25.87 | 26.20 | 572,237 | +0.14(+0.52%) |
Nov 19, 2019 | 25.85 | 26.17 | 25.65 | 26.07 | 532,163 | +0.42(+1.62%) |
Nov 18, 2019 | 25.31 | 25.67 | 25.27 | 25.65 | 607,141 | +0.34(+1.34%) |
Nov 15, 2019 | 25.29 | 25.49 | 25.06 | 25.31 | 1,381,222 | +0.08(+0.34%) |
Nov 14, 2019 | 24.73 | 25.29 | 24.73 | 25.23 | 466,912 | +0.48(+1.92%) |
Nov 13, 2019 | 24.71 | 25.00 | 24.60 | 24.75 | 394,851 | -0.05(-0.21%) |
Nov 12, 2019 | 25.03 | 25.22 | 24.79 | 24.80 | 542,186 | -0.24(-0.95%) |
Nov 11, 2019 | 25.02 | 25.14 | 24.87 | 25.04 | 412,635 | -0.15(-0.61%) |
Nov 08, 2019 | 24.66 | 25.44 | 24.59 | 25.19 | 675,149 | +0.38(+1.54%) |
Nov 07, 2019 | 24.90 | 25.07 | 24.70 | 24.81 | 773,841 | -0.11(-0.44%) |
Nov 06, 2019 | 25.26 | 25.26 | 24.91 | 24.92 | 532,587 | -0.32(-1.28%) |
Nov 05, 2019 | 25.06 | 25.31 | 24.94 | 25.24 | 959,081 | +0.15(+0.61%) |
Nov 04, 2019 | 24.43 | 25.11 | 24.37 | 25.09 | 987,414 | +0.79(+3.25%) |
Nov 01, 2019 | 23.27 | 24.30 | 23.27 | 24.30 | 903,844 | +1.35(+5.89%) |
Oct 31, 2019 | 23.96 | 24.15 | 22.67 | 22.95 | 2,048,684 | -2.08(-8.32%) |
Oct 30, 2019 | 24.72 | 25.06 | 24.53 | 25.03 | 401,397 | +0.29(+1.17%) |
Oct 29, 2019 | 24.79 | 24.94 | 24.67 | 24.74 | 405,013 | -0.09(-0.34%) |
Oct 28, 2019 | 24.87 | 25.11 | 24.73 | 24.83 | 474,847 | -0.04(-0.17%) |
Oct 25, 2019 | 24.66 | 25.03 | 24.66 | 24.87 | 401,421 | +0.12(+0.48%) |
Oct 24, 2019 | 25.09 | 25.09 | 24.54 | 24.75 | 439,959 | -0.29(-1.16%) |
Oct 23, 2019 | 24.87 | 25.05 | 24.71 | 25.04 | 386,652 | +0.20(+0.82%) |
Oct 22, 2019 | 24.99 | 25.06 | 24.81 | 24.83 | 450,682 | -0.11(-0.44%) |
Oct 21, 2019 | 24.55 | 24.95 | 24.54 | 24.94 | 531,130 | +0.48(+1.95%) |
Oct 18, 2019 | 24.42 | 24.54 | 24.23 | 24.47 | 715,361 | +0.03(+0.14%) |
Oct 17, 2019 | 24.33 | 24.54 | 24.32 | 24.43 | 392,150 | +0.12(+0.49%) |
Oct 16, 2019 | 24.03 | 24.33 | 23.97 | 24.32 | 497,750 | +0.29(+1.20%) |
Oct 15, 2019 | 24.20 | 24.27 | 23.92 | 24.03 | 369,163 | -0.14(-0.60%) |
Oct 14, 2019 | 24.25 | 24.26 | 23.95 | 24.17 | 332,941 | -0.06(-0.25%) |
Oct 11, 2019 | 24.19 | 24.48 | 24.18 | 24.23 | 451,980 | +0.23(+0.96%) |
Oct 10, 2019 | 24.02 | 24.12 | 23.76 | 24.00 | 485,390 | +0.06(+0.25%) |
Oct 09, 2019 | 24.02 | 24.07 | 23.84 | 23.94 | 284,023 | +0.09(+0.36%) |
Oct 08, 2019 | 23.92 | 24.01 | 23.63 | 23.86 | 435,981 | -0.15(-0.64%) |
Oct 07, 2019 | 23.93 | 24.32 | 23.93 | 24.01 | 699,187 | -0.08(-0.32%) |
Oct 04, 2019 | 23.88 | 24.11 | 23.75 | 24.09 | 388,957 | +0.26(+1.07%) |
Oct 03, 2019 | 23.56 | 23.90 | 23.30 | 23.83 | 757,090 | +0.29(+1.23%) |
Oct 02, 2019 | 23.64 | 23.65 | 23.21 | 23.54 | 412,069 | -0.18(-0.75%) |
Oct 01, 2019 | 23.99 | 24.19 | 23.65 | 23.72 | 384,154 | -0.26(-1.10%) |
Sep 30, 2019 | 24.15 | 24.26 | 23.94 | 23.98 | 470,114 | -0.13(-0.53%) |
Sep 27, 2019 | 24.44 | 24.52 | 23.97 | 24.11 | 599,544 | -0.29(-1.18%) |
Sep 26, 2019 | 24.32 | 24.56 | 24.15 | 24.40 | 534,740 | +0.14(+0.56%) |
Sep 25, 2019 | 23.88 | 24.43 | 23.88 | 24.26 | 499,728 | +0.32(+1.35%) |
Sep 24, 2019 | 24.13 | 24.32 | 23.88 | 23.94 | 487,521 | -0.13(-0.53%) |
Sep 23, 2019 | 23.81 | 24.14 | 23.75 | 24.07 | 460,532 | +0.17(+0.71%) |
Sep 20, 2019 | 24.04 | 24.23 | 23.80 | 23.90 | 1,626,731 | -0.12(-0.50%) |
Sep 19, 2019 | 24.05 | 24.30 | 23.87 | 24.02 | 660,950 | +0.05(+0.21%) |
Sep 18, 2019 | 23.85 | 24.08 | 23.69 | 23.97 | 496,367 | +0.20(+0.86%) |
Sep 17, 2019 | 23.71 | 23.77 | 23.51 | 23.76 | 407,661 | +0.06(+0.25%) |
Sep 16, 2019 | 23.44 | 23.72 | 23.35 | 23.70 | 453,562 | +0.19(+0.80%) |
Sep 13, 2019 | 23.89 | 24.03 | 23.48 | 23.52 | 833,530 | -0.33(-1.39%) |
Sep 12, 2019 | 24.12 | 24.12 | 23.62 | 23.85 | 552,793 | -0.13(-0.53%) |
Sep 11, 2019 | 23.55 | 23.98 | 23.35 | 23.98 | 631,524 | +0.43(+1.82%) |
Sep 10, 2019 | 22.87 | 23.60 | 22.83 | 23.55 | 823,088 | +0.62(+2.68%) |
Sep 09, 2019 | 22.78 | 22.94 | 22.61 | 22.93 | 730,386 | +0.10(+0.44%) |
Sep 06, 2019 | 22.75 | 22.86 | 22.58 | 22.83 | 422,003 | +0.11(+0.48%) |
Sep 05, 2019 | 22.63 | 22.96 | 22.63 | 22.72 | 440,677 | +0.09(+0.41%) |
Sep 04, 2019 | 22.59 | 22.71 | 22.52 | 22.63 | 514,149 | +0.17(+0.75%) |