Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.12 | 21.12 | 20.97 | 21.01 | 5,051 | -0.17(-0.79%) |
Oct 29, 2020 | 21.11 | 21.20 | 21.11 | 21.18 | 6,701 | +0.08(+0.38%) |
Oct 28, 2020 | 21.33 | 21.33 | 21.10 | 21.10 | 18,819 | -0.64(-2.93%) |
Oct 27, 2020 | 21.74 | 21.82 | 21.67 | 21.74 | 3,922 | -0.06(-0.28%) |
Oct 26, 2020 | 21.97 | 21.97 | 21.77 | 21.80 | 8,886 | -0.38(-1.70%) |
Oct 23, 2020 | 22.15 | 22.17 | 22.08 | 22.17 | 4,941 | +0.13(+0.58%) |
Oct 22, 2020 | 22.01 | 22.11 | 22.01 | 22.05 | 7,084 | -0.05(-0.23%) |
Oct 21, 2020 | 22.18 | 22.19 | 22.09 | 22.10 | 6,991 | -0.16(-0.71%) |
Oct 20, 2020 | 22.26 | 22.29 | 22.25 | 22.25 | 16,110 | +0.16(+0.72%) |
Oct 19, 2020 | 22.26 | 22.26 | 22.07 | 22.10 | 6,690 | -0.06(-0.28%) |
Oct 16, 2020 | 22.17 | 22.20 | 22.13 | 22.16 | 32,945 | +0.04(+0.17%) |
Oct 15, 2020 | 22.01 | 22.14 | 21.95 | 22.12 | 6,897 | -0.24(-1.08%) |
Oct 14, 2020 | 22.34 | 22.47 | 22.29 | 22.36 | 4,959 | +0.01(+0.04%) |
Oct 13, 2020 | 22.35 | 22.40 | 22.33 | 22.35 | 8,785 | -0.19(-0.82%) |
Oct 12, 2020 | 22.47 | 22.60 | 22.47 | 22.54 | 5,751 | +0.14(+0.61%) |
Oct 09, 2020 | 22.45 | 22.46 | 22.40 | 22.40 | 5,161 | +0.12(+0.52%) |
Oct 08, 2020 | 22.24 | 22.32 | 22.24 | 22.28 | 1,955 | +0.12(+0.56%) |
Oct 07, 2020 | 22.13 | 22.22 | 22.13 | 22.16 | 14,731 | +0.22(+0.99%) |
Oct 06, 2020 | 22.18 | 22.21 | 21.94 | 21.94 | 4,150 | -0.23(-1.04%) |
Oct 05, 2020 | 22.12 | 22.17 | 22.06 | 22.17 | 1,308 | +0.35(+1.61%) |
Oct 02, 2020 | 21.82 | 21.92 | 21.78 | 21.82 | 6,607 | -0.02(-0.08%) |
Oct 01, 2020 | 21.87 | 21.87 | 21.78 | 21.84 | 4,933 | +0.13(+0.59%) |
Sep 30, 2020 | 21.85 | 21.85 | 21.71 | 21.71 | 4,253 | -0.02(-0.08%) |
Sep 29, 2020 | 21.80 | 21.80 | 21.72 | 21.73 | 4,061 | +0.03(+0.13%) |
Sep 28, 2020 | 21.61 | 21.73 | 21.61 | 21.70 | 19,210 | +0.30(+1.39%) |
Sep 25, 2020 | 21.28 | 21.41 | 21.25 | 21.41 | 1,872 | +0.02(+0.09%) |
Sep 24, 2020 | 21.30 | 21.40 | 21.30 | 21.39 | 10,275 | -0.04(-0.20%) |
Sep 23, 2020 | 21.67 | 21.67 | 21.42 | 21.43 | 14,367 | -0.16(-0.72%) |
Sep 22, 2020 | 21.53 | 21.59 | 21.50 | 21.59 | 1,816 | -0.00(-0.00%) |
Sep 21, 2020 | 21.64 | 21.64 | 21.30 | 21.59 | 10,180 | -0.52(-2.37%) |
Sep 18, 2020 | 22.16 | 22.20 | 22.08 | 22.11 | 1,541 | -0.16(-0.74%) |
Sep 17, 2020 | 22.23 | 22.32 | 22.19 | 22.28 | 11,028 | +0.03(+0.14%) |
Sep 16, 2020 | 22.27 | 22.39 | 22.24 | 22.24 | 8,175 | +0.04(+0.20%) |
Sep 15, 2020 | 22.26 | 22.26 | 22.19 | 22.20 | 1,353 | +0.11(+0.52%) |
Sep 14, 2020 | 22.16 | 22.16 | 22.03 | 22.08 | 4,397 | +0.31(+1.43%) |
Sep 10, 2020 | 21.77 | 21.77 | 21.77 | 0 | -0.26(-1.18%) | |
Sep 09, 2020 | 21.99 | 22.10 | 21.91 | 22.03 | 4,003 | +0.43(+2.01%) |
Sep 08, 2020 | 21.61 | 21.75 | 21.57 | 21.60 | 6,016 | -0.31(-1.42%) |
Sep 04, 2020 | 21.85 | 21.98 | 21.76 | 21.91 | 3,087 | +0.03(+0.12%) |
Sep 03, 2020 | 22.23 | 22.23 | 21.85 | 21.88 | 3,902 | -0.52(-2.32%) |
Sep 02, 2020 | 22.36 | 22.41 | 22.36 | 22.41 | 264 | +0.33(+1.50%) |
Sep 01, 2020 | 22.11 | 22.14 | 22.05 | 22.07 | 22,502 | -0.09(-0.41%) |
Aug 31, 2020 | 22.22 | 22.22 | 22.13 | 22.17 | 9,728 | +0.05(+0.22%) |
Aug 27, 2020 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.18%) | |
Aug 25, 2020 | 22.16 | 22.16 | 22.16 | 0 | +0.03(+0.12%) | |
Aug 24, 2020 | 22.13 | 22.13 | 22.09 | 22.13 | 1,126 | +0.25(+1.14%) |
Aug 21, 2020 | 21.80 | 21.88 | 21.79 | 21.88 | 4,961 | -0.07(-0.33%) |
Aug 20, 2020 | 21.77 | 21.97 | 21.77 | 21.96 | 4,038 | -0.07(-0.32%) |
Aug 19, 2020 | 22.15 | 22.22 | 22.02 | 22.02 | 3,440 | -0.13(-0.57%) |
Aug 18, 2020 | 22.25 | 22.25 | 22.07 | 22.15 | 7,367 | -0.02(-0.11%) |
Aug 17, 2020 | 22.16 | 22.18 | 22.14 | 22.17 | 9,038 | +0.18(+0.82%) |
Aug 14, 2020 | 22.04 | 22.04 | 21.99 | 21.99 | 992 | -0.11(-0.49%) |
Aug 13, 2020 | 22.25 | 22.26 | 22.09 | 22.10 | 3,001 | -0.07(-0.31%) |
Aug 12, 2020 | 22.18 | 22.26 | 22.17 | 22.17 | 424 | +0.43(+1.99%) |
Aug 11, 2020 | 22.02 | 22.02 | 21.73 | 21.74 | 3,190 | +0.07(+0.33%) |
Aug 10, 2020 | 21.61 | 21.67 | 21.61 | 21.67 | 995 | +0.08(+0.37%) |
Aug 07, 2020 | 21.49 | 21.59 | 21.45 | 21.59 | 5,862 | -0.06(-0.27%) |
Aug 06, 2020 | 21.58 | 21.64 | 21.50 | 21.64 | 3,027 | +0.09(+0.41%) |
Aug 05, 2020 | 21.56 | 21.60 | 21.55 | 21.56 | 5,897 | +0.17(+0.78%) |
Aug 04, 2020 | 21.38 | 21.40 | 21.10 | 21.39 | 25,170 | +0.02(+0.08%) |
Aug 03, 2020 | 21.37 | 21.41 | 21.33 | 21.37 | 4,063 | +0.32(+1.51%) |
Jul 31, 2020 | 21.29 | 21.34 | 20.98 | 21.05 | 13,384 | -0.43(-1.98%) |
Jul 30, 2020 | 21.25 | 21.53 | 21.17 | 21.48 | 7,760 | -0.19(-0.89%) |
Jul 29, 2020 | 21.56 | 21.74 | 21.56 | 21.67 | 1,019 | +0.24(+1.12%) |
Jul 28, 2020 | 21.49 | 21.55 | 21.43 | 21.43 | 3,402 | -0.14(-0.63%) |
Jul 27, 2020 | 21.53 | 21.61 | 21.50 | 21.57 | 5,756 | +0.28(+1.32%) |
Jul 24, 2020 | 21.34 | 21.34 | 21.29 | 21.29 | 1,327 | -0.10(-0.49%) |
Jul 23, 2020 | 21.43 | 21.51 | 21.39 | 21.39 | 3,338 | -0.15(-0.69%) |
Jul 22, 2020 | 21.47 | 21.59 | 21.47 | 21.54 | 6,904 | +0.07(+0.33%) |
Jul 21, 2020 | 21.57 | 21.57 | 21.47 | 21.47 | 2,298 | +0.06(+0.28%) |
Jul 20, 2020 | 21.25 | 21.41 | 21.25 | 21.41 | 4,692 | +0.17(+0.78%) |
Jul 17, 2020 | 21.25 | 21.29 | 21.19 | 21.25 | 3,318 | +0.12(+0.58%) |
Jul 16, 2020 | 21.20 | 21.22 | 21.12 | 21.12 | 5,631 | -0.17(-0.79%) |
Jul 15, 2020 | 21.43 | 21.43 | 21.27 | 21.29 | 18,580 | +0.23(+1.09%) |
Jul 14, 2020 | 20.91 | 21.06 | 20.84 | 21.06 | 14,508 | +0.30(+1.46%) |
Jul 13, 2020 | 21.04 | 21.04 | 20.76 | 20.76 | 16,631 | -0.14(-0.69%) |
Jul 10, 2020 | 20.76 | 20.91 | 20.76 | 20.90 | 3,097 | +0.18(+0.87%) |
Jul 09, 2020 | 20.70 | 20.79 | 20.68 | 20.72 | 2,628 | -0.25(-1.18%) |
Jul 08, 2020 | 20.87 | 20.97 | 20.83 | 20.97 | 4,164 | +0.21(+1.00%) |
Jul 07, 2020 | 20.89 | 20.99 | 20.76 | 20.76 | 17,768 | -0.35(-1.67%) |
Jul 06, 2020 | 21.05 | 21.15 | 21.05 | 21.11 | 1,306 | +0.38(+1.82%) |
Jul 02, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 110 | +0.28(+1.38%) |
Jul 01, 2020 | 20.44 | 20.53 | 20.40 | 20.45 | 2,847 | +0.01(+0.03%) |
Jun 30, 2020 | 20.42 | 20.45 | 20.42 | 20.45 | 414 | +0.05(+0.25%) |
Jun 29, 2020 | 20.34 | 20.45 | 20.34 | 20.40 | 4,863 | +0.11(+0.55%) |
Jun 26, 2020 | 20.30 | 20.34 | 20.26 | 20.29 | 11,632 | -0.22(-1.09%) |
Jun 25, 2020 | 20.32 | 20.51 | 20.29 | 20.51 | 3,196 | +0.22(+1.08%) |
Jun 24, 2020 | 20.53 | 20.55 | 20.20 | 20.29 | 3,271 | -0.42(-2.05%) |
Jun 23, 2020 | 20.87 | 20.87 | 20.72 | 20.72 | 1,357 | +0.07(+0.35%) |
Jun 22, 2020 | 20.56 | 20.73 | 20.54 | 20.64 | 8,220 | +0.25(+1.23%) |
Jun 19, 2020 | 20.68 | 20.68 | 20.38 | 20.39 | 7,201 | -0.16(-0.76%) |
Jun 18, 2020 | 20.55 | 20.62 | 20.52 | 20.55 | 2,674 | -0.01(-0.06%) |
Jun 17, 2020 | 20.72 | 20.72 | 20.56 | 20.56 | 8,696 | +0.01(+0.04%) |
Jun 16, 2020 | 20.73 | 20.76 | 20.53 | 20.55 | 10,271 | +0.28(+1.38%) |
Jun 15, 2020 | 20.01 | 20.41 | 20.01 | 20.27 | 18,609 | +0.06(+0.31%) |
Jun 12, 2020 | 20.47 | 20.47 | 20.18 | 20.21 | 2,215 | +0.38(+1.91%) |
Jun 11, 2020 | 20.41 | 20.43 | 19.83 | 19.83 | 11,380 | -1.09(-5.22%) |
Jun 10, 2020 | 21.10 | 21.10 | 20.92 | 20.92 | 1,503 | -0.05(-0.25%) |
Jun 09, 2020 | 21.07 | 21.07 | 20.92 | 20.97 | 45,975 | -0.39(-1.82%) |
Jun 08, 2020 | 21.13 | 21.36 | 21.13 | 21.36 | 3,352 | +0.24(+1.15%) |
Jun 05, 2020 | 21.19 | 21.20 | 21.06 | 21.12 | 1,554 | +0.37(+1.79%) |
Jun 04, 2020 | 20.71 | 20.80 | 20.71 | 20.75 | 152,835 | -0.07(-0.34%) |
Jun 03, 2020 | 20.76 | 20.84 | 20.68 | 20.82 | 51,317 | +0.34(+1.67%) |
Jun 02, 2020 | 20.43 | 20.49 | 20.37 | 20.48 | 2,018 | +0.25(+1.26%) |
Jun 01, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 174 | +0.40(+2.00%) |
May 29, 2020 | 19.86 | 19.86 | 19.50 | 19.83 | 29,758 | +0.00(+0.02%) |
May 28, 2020 | 19.94 | 19.96 | 19.79 | 19.83 | 11,572 | +0.20(+1.01%) |
May 27, 2020 | 19.54 | 19.63 | 19.45 | 19.63 | 1,185 | +0.12(+0.62%) |
May 26, 2020 | 19.52 | 19.61 | 19.51 | 19.51 | 6,160 | +0.65(+3.42%) |
May 22, 2020 | 18.75 | 18.88 | 18.75 | 18.86 | 4,441 | -0.05(-0.27%) |
May 21, 2020 | 18.96 | 18.96 | 18.91 | 18.91 | 1,306 | -0.23(-1.20%) |
May 20, 2020 | 19.16 | 19.22 | 19.10 | 19.14 | 1,294 | +0.38(+2.02%) |
May 19, 2020 | 18.89 | 18.90 | 18.76 | 18.76 | 1,668 | -0.23(-1.22%) |
May 18, 2020 | 18.69 | 19.00 | 18.69 | 19.00 | 8,380 | +0.75(+4.10%) |
May 15, 2020 | 18.26 | 18.28 | 18.20 | 18.25 | 8,550 | -0.02(-0.10%) |
May 14, 2020 | 18.05 | 18.28 | 18.01 | 18.27 | 3,124 | -0.17(-0.90%) |
May 13, 2020 | 18.62 | 18.66 | 18.43 | 18.43 | 17,425 | -0.11(-0.57%) |
May 12, 2020 | 18.82 | 18.82 | 18.54 | 18.54 | 12,752 | -0.25(-1.34%) |
May 11, 2020 | 18.78 | 18.84 | 18.77 | 18.79 | 5,168 | -0.02(-0.10%) |
May 08, 2020 | 18.82 | 18.82 | 18.79 | 18.81 | 3,558 | +0.26(+1.41%) |
May 07, 2020 | 18.54 | 18.64 | 18.54 | 18.55 | 5,433 | +0.29(+1.56%) |
May 06, 2020 | 18.26 | 18.26 | 18.26 | 18.26 | 121 | -0.12(-0.63%) |
May 05, 2020 | 18.50 | 18.54 | 18.38 | 18.38 | 745 | +0.11(+0.59%) |
May 04, 2020 | 18.16 | 18.27 | 18.10 | 18.27 | 20,717 | -0.03(-0.19%) |
May 01, 2020 | 18.51 | 18.51 | 18.28 | 18.31 | 4,893 | -0.46(-2.47%) |
Apr 30, 2020 | 18.86 | 18.88 | 18.77 | 18.77 | 2,951 | -0.40(-2.11%) |
Apr 29, 2020 | 19.11 | 19.23 | 19.11 | 19.17 | 3,249 | +0.48(+2.57%) |
Apr 28, 2020 | 18.88 | 18.89 | 18.69 | 18.69 | 6,476 | +0.13(+0.70%) |
Apr 27, 2020 | 18.45 | 18.56 | 18.40 | 18.56 | 6,963 | +0.32(+1.78%) |
Apr 24, 2020 | 18.18 | 18.24 | 18.13 | 18.24 | 14,124 | +0.16(+0.90%) |
Apr 23, 2020 | 18.27 | 18.34 | 18.04 | 18.08 | 9,552 | -0.05(-0.25%) |
Apr 22, 2020 | 18.06 | 18.12 | 18.06 | 18.12 | 9,205 | +0.32(+1.80%) |
Apr 21, 2020 | 17.92 | 18.04 | 17.78 | 17.80 | 5,428 | -0.36(-1.97%) |
Apr 20, 2020 | 18.28 | 18.42 | 18.16 | 18.16 | 5,276 | -0.30(-1.61%) |
Apr 17, 2020 | 18.47 | 18.50 | 18.41 | 18.45 | 3,225 | +0.46(+2.56%) |
Apr 16, 2020 | 17.91 | 17.99 | 17.91 | 17.99 | 1,038 | -0.03(-0.18%) |
Apr 15, 2020 | 18.10 | 18.12 | 17.98 | 18.03 | 7,915 | -0.62(-3.33%) |
Apr 14, 2020 | 18.60 | 18.71 | 18.59 | 18.65 | 42,844 | +0.37(+2.00%) |
Apr 13, 2020 | 18.47 | 18.47 | 18.23 | 18.28 | 244,833 | -0.16(-0.88%) |
Apr 09, 2020 | 18.49 | 18.52 | 18.39 | 18.45 | 2,558 | +0.38(+2.09%) |
Apr 08, 2020 | 18.09 | 18.15 | 17.88 | 18.07 | 5,871 | +0.12(+0.65%) |
Apr 07, 2020 | 18.50 | 18.50 | 17.95 | 17.95 | 5,538 | +0.25(+1.42%) |
Apr 06, 2020 | 17.47 | 17.75 | 17.47 | 17.70 | 9,650 | +0.85(+5.06%) |
Apr 03, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 223 | -0.29(-1.68%) |
Apr 02, 2020 | 17.12 | 17.23 | 16.96 | 17.14 | 8,136 | +0.26(+1.54%) |
Apr 01, 2020 | 17.11 | 17.24 | 16.88 | 16.88 | 9,847 | -0.76(-4.34%) |
Mar 31, 2020 | 17.52 | 17.64 | 17.52 | 17.64 | 1,779 | -0.06(-0.36%) |
Mar 30, 2020 | 17.49 | 17.71 | 17.45 | 17.71 | 24,557 | +0.31(+1.78%) |
Mar 27, 2020 | 17.34 | 17.67 | 17.34 | 17.40 | 15,189 | -0.56(-3.14%) |
Mar 26, 2020 | 17.42 | 17.96 | 17.42 | 17.96 | 30,499 | +0.84(+4.92%) |
Mar 25, 2020 | 16.70 | 17.29 | 16.70 | 17.12 | 1,914 | +0.48(+2.86%) |
Mar 24, 2020 | 16.32 | 16.64 | 16.32 | 16.64 | 1,201 | +1.26(+8.17%) |
Mar 23, 2020 | 15.61 | 15.62 | 15.31 | 15.39 | 4,495 | -0.30(-1.90%) |
Mar 20, 2020 | 15.95 | 16.33 | 15.68 | 15.68 | 4,020 | -0.17(-1.09%) |
Mar 19, 2020 | 15.81 | 16.09 | 15.81 | 15.86 | 6,490 | +0.29(+1.84%) |
Mar 18, 2020 | 15.64 | 15.78 | 15.57 | 15.57 | 3,023 | -0.88(-5.34%) |
Mar 17, 2020 | 16.03 | 16.50 | 16.03 | 16.45 | 83,429 | +0.58(+3.67%) |
Mar 16, 2020 | 15.78 | 16.33 | 15.78 | 15.87 | 8,444 | -1.84(-10.40%) |
Mar 13, 2020 | 17.49 | 17.71 | 16.88 | 17.71 | 5,137 | +0.92(+5.46%) |
Mar 12, 2020 | 17.14 | 17.14 | 16.55 | 16.79 | 265,973 | -2.01(-10.70%) |
Mar 11, 2020 | 19.25 | 19.26 | 18.74 | 18.80 | 1,085 | -0.94(-4.79%) |
Mar 10, 2020 | 19.80 | 19.85 | 19.21 | 19.75 | 43,039 | +0.52(+2.69%) |
Mar 09, 2020 | 17.76 | 20.27 | 17.76 | 19.23 | 7,183 | -1.45(-7.02%) |
Mar 06, 2020 | 20.77 | 20.77 | 20.68 | 20.68 | 1,006 | -0.32(-1.52%) |
Mar 05, 2020 | 21.14 | 21.17 | 20.95 | 21.00 | 1,513 | -0.55(-2.54%) |
Mar 04, 2020 | 21.19 | 21.55 | 21.19 | 21.55 | 2,293 | +0.55(+2.64%) |
Mar 03, 2020 | 21.28 | 21.46 | 20.99 | 20.99 | 3,291 | -0.12(-0.55%) |
Mar 02, 2020 | 20.93 | 21.11 | 20.81 | 21.11 | 2,598 | +0.36(+1.74%) |
Feb 28, 2020 | 20.63 | 20.75 | 20.48 | 20.75 | 5,144 | -0.28(-1.31%) |
Feb 27, 2020 | 21.33 | 21.47 | 21.02 | 21.02 | 2,340 | -0.54(-2.50%) |
Feb 26, 2020 | 21.77 | 21.77 | 21.56 | 21.56 | 1,670 | +0.02(+0.11%) |
Feb 25, 2020 | 21.89 | 21.89 | 21.54 | 21.54 | 595 | -0.33(-1.51%) |
Feb 24, 2020 | 21.89 | 21.96 | 21.87 | 21.87 | 7,685 | -0.80(-3.53%) |
Feb 21, 2020 | 22.76 | 22.76 | 22.64 | 22.67 | 66,437 | -0.11(-0.47%) |
Feb 20, 2020 | 22.88 | 22.88 | 22.74 | 22.78 | 5,690 | -0.18(-0.77%) |
Feb 19, 2020 | 22.97 | 22.97 | 22.93 | 22.95 | 262,750 | +0.10(+0.45%) |
Feb 18, 2020 | 22.92 | 22.92 | 22.80 | 22.85 | 4,367 | -0.21(-0.90%) |
Feb 14, 2020 | 23.04 | 23.06 | 22.95 | 23.06 | 5,480 | +0.00(+0.00%) |
Feb 13, 2020 | 23.01 | 23.10 | 23.01 | 23.06 | 4,968 | -0.14(-0.62%) |
Feb 12, 2020 | 23.13 | 23.20 | 23.13 | 23.20 | 5,138 | +0.11(+0.48%) |
Feb 11, 2020 | 23.08 | 23.10 | 23.08 | 23.09 | 2,337 | +0.10(+0.45%) |
Feb 10, 2020 | 22.91 | 22.99 | 22.91 | 22.99 | 2,382 | +0.13(+0.59%) |
Feb 07, 2020 | 23.00 | 23.00 | 22.85 | 22.85 | 3,914 | -0.30(-1.27%) |
Feb 06, 2020 | 23.18 | 23.18 | 23.13 | 23.15 | 2,546 | +0.15(+0.66%) |
Feb 05, 2020 | 22.93 | 23.01 | 22.93 | 23.00 | 2,217 | +0.20(+0.86%) |
Feb 04, 2020 | 22.81 | 22.84 | 22.80 | 22.80 | 487 | +0.33(+1.47%) |
Feb 03, 2020 | 22.54 | 22.54 | 22.47 | 22.47 | 1,556 | +0.02(+0.10%) |
Jan 31, 2020 | 22.65 | 22.65 | 22.41 | 22.45 | 3,243 | -0.35(-1.53%) |
Jan 30, 2020 | 22.69 | 22.81 | 22.69 | 22.79 | 818 | -0.04(-0.17%) |
Jan 29, 2020 | 22.91 | 22.91 | 22.83 | 22.83 | 306 | -0.04(-0.17%) |
Jan 28, 2020 | 22.66 | 22.87 | 22.66 | 22.87 | 1,301 | +0.25(+1.11%) |
Jan 27, 2020 | 22.70 | 22.75 | 22.62 | 22.62 | 2,981 | -0.45(-1.94%) |
Jan 24, 2020 | 23.23 | 23.23 | 23.02 | 23.07 | 5,256 | -0.13(-0.58%) |
Jan 23, 2020 | 23.15 | 23.20 | 23.07 | 23.20 | 4,014 | -0.03(-0.12%) |
Jan 22, 2020 | 23.30 | 23.30 | 23.23 | 23.23 | 524 | +0.07(+0.29%) |
Jan 21, 2020 | 23.27 | 23.27 | 23.16 | 23.16 | 7,149 | -0.16(-0.67%) |
Jan 17, 2020 | 23.36 | 23.36 | 23.28 | 23.32 | 3,019 | +0.07(+0.30%) |
Jan 16, 2020 | 23.24 | 23.27 | 23.17 | 23.25 | 10,230 | +0.11(+0.49%) |
Jan 15, 2020 | 23.17 | 23.20 | 23.13 | 23.13 | 12,223 | +0.02(+0.10%) |
Jan 14, 2020 | 23.13 | 23.20 | 23.11 | 23.11 | 1,117 | -0.01(-0.03%) |
Jan 13, 2020 | 23.08 | 23.15 | 23.06 | 23.12 | 3,673 | +0.15(+0.66%) |
Jan 10, 2020 | 23.09 | 23.10 | 22.97 | 22.97 | 16,777 | -0.11(-0.46%) |
Jan 09, 2020 | 23.01 | 23.10 | 23.01 | 23.08 | 5,303 | +0.06(+0.27%) |
Jan 08, 2020 | 23.00 | 23.12 | 23.00 | 23.01 | 4,089 | +0.06(+0.27%) |
Jan 07, 2020 | 22.91 | 22.95 | 22.91 | 22.95 | 2,118 | -0.00(-0.02%) |
Jan 06, 2020 | 22.90 | 22.99 | 22.90 | 22.96 | 4,426 | +0.06(+0.25%) |
Jan 03, 2020 | 22.92 | 23.06 | 22.90 | 22.90 | 7,270 | -0.26(-1.11%) |
Jan 02, 2020 | 23.12 | 23.20 | 23.08 | 23.15 | 5,067 | +0.17(+0.73%) |
Dec 31, 2019 | 22.99 | 22.99 | 22.90 | 22.99 | 3,802 | +0.06(+0.25%) |
Dec 30, 2019 | 23.02 | 23.02 | 22.93 | 22.93 | 1,876 | -0.12(-0.52%) |
Dec 27, 2019 | 23.17 | 23.17 | 23.02 | 23.05 | 4,250 | +0.06(+0.28%) |
Dec 26, 2019 | 22.97 | 23.00 | 22.96 | 22.98 | 1,513 | +0.09(+0.37%) |
Dec 24, 2019 | 22.93 | 22.94 | 22.90 | 22.90 | 2,348 | -0.02(-0.08%) |
Dec 23, 2019 | 22.98 | 22.98 | 22.92 | 22.92 | 5,033 | +0.02(+0.07%) |
Dec 20, 2019 | 22.93 | 22.97 | 22.89 | 22.90 | 19,573 | +0.06(+0.24%) |
Dec 19, 2019 | 22.87 | 22.91 | 22.76 | 22.84 | 5,398 | -0.01(-0.04%) |
Dec 18, 2019 | 22.81 | 22.90 | 22.81 | 22.85 | 2,235 | -0.07(-0.29%) |
Dec 17, 2019 | 23.01 | 23.01 | 22.86 | 22.92 | 9,200 | -0.01(-0.05%) |
Dec 16, 2019 | 22.89 | 23.00 | 22.89 | 22.93 | 2,663 | +0.19(+0.82%) |
Dec 13, 2019 | 22.76 | 22.79 | 22.71 | 22.74 | 11,535 | +0.10(+0.43%) |
Dec 12, 2019 | 22.56 | 22.65 | 22.56 | 22.65 | 4,592 | +0.12(+0.54%) |
Dec 11, 2019 | 22.45 | 22.56 | 22.45 | 22.53 | 1,567 | +0.14(+0.62%) |
Dec 10, 2019 | 22.43 | 22.47 | 22.31 | 22.39 | 5,661 | -0.05(-0.24%) |
Dec 09, 2019 | 22.50 | 22.50 | 22.44 | 22.44 | 4,458 | -0.05(-0.20%) |
Dec 06, 2019 | 22.52 | 22.52 | 22.45 | 22.48 | 2,463 | +0.19(+0.85%) |
Dec 05, 2019 | 22.41 | 22.41 | 22.28 | 22.30 | 16,169 | -0.03(-0.12%) |
Dec 04, 2019 | 22.31 | 22.34 | 22.23 | 22.32 | 5,819 | +0.15(+0.67%) |