Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.34 | 24.50 | 24.34 | 24.50 | 770 | -0.06(-0.23%) |
Oct 29, 2020 | 24.20 | 24.58 | 24.09 | 24.56 | 20,868 | +0.32(+1.32%) |
Oct 28, 2020 | 24.48 | 24.70 | 24.19 | 24.24 | 65,568 | -0.77(-3.08%) |
Oct 27, 2020 | 25.45 | 25.45 | 25.01 | 25.01 | 5,424 | -0.62(-2.40%) |
Oct 26, 2020 | 25.83 | 25.83 | 25.50 | 25.63 | 28,067 | -0.71(-2.71%) |
Oct 23, 2020 | 26.25 | 26.45 | 26.25 | 26.34 | 10,125 | +0.13(+0.48%) |
Oct 22, 2020 | 25.69 | 26.25 | 25.69 | 26.22 | 9,798 | +0.59(+2.29%) |
Oct 21, 2020 | 25.72 | 25.72 | 25.58 | 25.63 | 14,844 | -0.13(-0.50%) |
Oct 20, 2020 | 25.70 | 25.97 | 25.70 | 25.76 | 18,809 | +0.32(+1.25%) |
Oct 19, 2020 | 25.93 | 25.93 | 25.44 | 25.44 | 9,148 | -0.36(-1.40%) |
Oct 16, 2020 | 25.88 | 25.88 | 25.80 | 25.80 | 1,210 | +0.03(+0.10%) |
Oct 15, 2020 | 25.17 | 25.78 | 25.17 | 25.78 | 12,533 | +0.19(+0.75%) |
Oct 14, 2020 | 25.69 | 25.69 | 25.59 | 25.59 | 3,802 | -0.23(-0.91%) |
Oct 13, 2020 | 25.79 | 25.88 | 25.72 | 25.82 | 31,735 | -0.44(-1.68%) |
Oct 12, 2020 | 26.03 | 26.34 | 26.03 | 26.26 | 11,208 | +0.27(+1.02%) |
Oct 09, 2020 | 26.06 | 26.22 | 26.00 | 26.00 | 14,197 | -0.16(-0.61%) |
Oct 08, 2020 | 25.86 | 26.17 | 25.86 | 26.16 | 6,070 | +0.43(+1.67%) |
Oct 07, 2020 | 25.68 | 25.77 | 25.53 | 25.73 | 3,565 | +0.54(+2.12%) |
Oct 06, 2020 | 25.64 | 25.90 | 25.14 | 25.19 | 43,182 | -0.24(-0.95%) |
Oct 05, 2020 | 25.31 | 25.49 | 25.23 | 25.43 | 8,209 | +0.45(+1.79%) |
Oct 02, 2020 | 24.69 | 25.01 | 24.69 | 24.98 | 14,197 | +0.37(+1.49%) |
Oct 01, 2020 | 24.59 | 24.66 | 24.58 | 24.62 | 3,415 | -0.14(-0.57%) |
Sep 30, 2020 | 24.51 | 24.97 | 24.51 | 24.76 | 9,513 | +0.32(+1.33%) |
Sep 29, 2020 | 24.32 | 24.50 | 24.31 | 24.44 | 1,749 | -0.31(-1.26%) |
Sep 28, 2020 | 24.83 | 24.95 | 24.75 | 24.75 | 1,235 | +0.51(+2.11%) |
Sep 25, 2020 | 23.92 | 24.24 | 23.91 | 24.24 | 1,650 | +0.18(+0.77%) |
Sep 24, 2020 | 23.99 | 24.32 | 23.75 | 24.05 | 11,236 | +0.06(+0.23%) |
Sep 23, 2020 | 24.60 | 24.81 | 24.00 | 24.00 | 5,124 | -0.56(-2.27%) |
Sep 22, 2020 | 24.98 | 24.98 | 24.46 | 24.55 | 6,994 | -0.23(-0.93%) |
Sep 21, 2020 | 25.31 | 25.31 | 24.55 | 24.78 | 14,763 | -1.08(-4.16%) |
Sep 18, 2020 | 26.06 | 26.06 | 25.74 | 25.86 | 3,411 | -0.15(-0.58%) |
Sep 17, 2020 | 25.92 | 26.08 | 25.71 | 26.01 | 10,570 | -0.11(-0.42%) |
Sep 16, 2020 | 25.79 | 26.44 | 25.70 | 26.12 | 42,981 | +0.45(+1.75%) |
Sep 15, 2020 | 25.93 | 25.93 | 25.66 | 25.67 | 5,055 | -0.36(-1.36%) |
Sep 14, 2020 | 26.05 | 26.08 | 26.02 | 26.02 | 1,498 | +0.38(+1.50%) |
Sep 11, 2020 | 25.56 | 25.64 | 25.54 | 25.64 | 550 | +0.13(+0.52%) |
Sep 10, 2020 | 26.05 | 26.05 | 25.51 | 25.51 | 5,183 | -0.41(-1.59%) |
Sep 09, 2020 | 25.79 | 26.03 | 25.75 | 25.92 | 2,306 | +0.03(+0.12%) |
Sep 08, 2020 | 26.19 | 26.22 | 25.77 | 25.89 | 88,204 | -0.52(-1.95%) |
Sep 04, 2020 | 26.14 | 26.48 | 26.14 | 26.40 | 4,292 | +0.24(+0.90%) |
Sep 03, 2020 | 26.92 | 26.92 | 26.16 | 26.17 | 10,270 | -0.36(-1.38%) |
Sep 02, 2020 | 26.15 | 26.53 | 26.15 | 26.53 | 21,815 | +0.49(+1.89%) |
Sep 01, 2020 | 26.01 | 26.15 | 25.97 | 26.04 | 9,113 | -0.07(-0.25%) |
Aug 31, 2020 | 26.47 | 26.47 | 26.11 | 26.11 | 10,078 | -0.47(-1.77%) |
Aug 28, 2020 | 26.48 | 26.58 | 26.46 | 26.58 | 660 | +0.18(+0.69%) |
Aug 27, 2020 | 26.05 | 26.46 | 26.05 | 26.39 | 28,494 | +0.34(+1.29%) |
Aug 26, 2020 | 26.26 | 26.26 | 26.02 | 26.06 | 6,901 | -0.28(-1.07%) |
Aug 25, 2020 | 26.35 | 26.68 | 26.19 | 26.34 | 11,115 | -0.07(-0.25%) |
Aug 24, 2020 | 25.91 | 26.41 | 25.89 | 26.41 | 3,095 | +0.62(+2.41%) |
Aug 21, 2020 | 25.80 | 25.80 | 25.71 | 25.78 | 5,062 | -0.07(-0.28%) |
Aug 20, 2020 | 26.04 | 26.04 | 25.84 | 25.86 | 6,535 | -0.34(-1.32%) |
Aug 19, 2020 | 26.48 | 26.48 | 26.20 | 26.20 | 8,139 | -0.01(-0.05%) |
Aug 18, 2020 | 26.49 | 26.49 | 26.21 | 26.22 | 6,779 | -0.27(-1.02%) |
Aug 17, 2020 | 26.77 | 26.77 | 26.48 | 26.48 | 1,802 | -0.28(-1.05%) |
Aug 14, 2020 | 26.80 | 26.81 | 26.77 | 26.77 | 1,540 | +0.23(+0.85%) |
Aug 13, 2020 | 26.50 | 26.60 | 26.50 | 26.54 | 1,651 | -0.34(-1.25%) |
Aug 12, 2020 | 27.06 | 27.06 | 26.72 | 26.88 | 5,558 | -0.00(-0.01%) |
Aug 11, 2020 | 27.20 | 27.44 | 26.88 | 26.88 | 20,088 | +0.21(+0.78%) |
Aug 10, 2020 | 26.40 | 26.67 | 26.36 | 26.67 | 31,805 | +0.54(+2.05%) |
Aug 07, 2020 | 25.51 | 26.16 | 25.51 | 26.13 | 3,081 | +0.48(+1.87%) |
Aug 06, 2020 | 25.65 | 25.69 | 25.61 | 25.65 | 3,426 | -0.13(-0.51%) |
Aug 05, 2020 | 25.75 | 25.78 | 25.69 | 25.78 | 3,706 | +0.35(+1.38%) |
Aug 04, 2020 | 25.44 | 25.46 | 25.43 | 25.43 | 10,650 | +0.04(+0.14%) |
Aug 03, 2020 | 25.34 | 25.44 | 25.34 | 25.40 | 3,981 | +0.15(+0.61%) |
Jul 31, 2020 | 25.31 | 25.31 | 25.02 | 25.24 | 6,273 | -0.15(-0.57%) |
Jul 30, 2020 | 25.12 | 25.39 | 25.12 | 25.39 | 31,133 | -0.55(-2.11%) |
Jul 29, 2020 | 25.47 | 25.94 | 25.47 | 25.94 | 6,048 | +0.47(+1.83%) |
Jul 28, 2020 | 25.52 | 25.66 | 25.47 | 25.47 | 4,429 | -0.08(-0.32%) |
Jul 27, 2020 | 25.51 | 25.56 | 25.37 | 25.55 | 2,882 | -0.16(-0.64%) |
Jul 24, 2020 | 25.77 | 25.77 | 25.69 | 25.71 | 8,804 | -0.23(-0.88%) |
Jul 23, 2020 | 25.74 | 26.08 | 25.74 | 25.94 | 4,954 | +0.11(+0.42%) |
Jul 22, 2020 | 25.79 | 25.83 | 25.65 | 25.83 | 3,656 | +0.08(+0.33%) |
Jul 21, 2020 | 25.65 | 25.87 | 25.65 | 25.75 | 249,820 | +0.54(+2.15%) |
Jul 20, 2020 | 25.39 | 25.54 | 25.20 | 25.20 | 4,783 | -0.34(-1.32%) |
Jul 17, 2020 | 25.80 | 25.80 | 25.54 | 25.54 | 4,182 | -0.28(-1.09%) |
Jul 16, 2020 | 25.82 | 26.04 | 25.65 | 25.82 | 4,600 | +0.02(+0.09%) |
Jul 15, 2020 | 25.64 | 25.88 | 25.42 | 25.80 | 8,104 | +0.68(+2.69%) |
Jul 14, 2020 | 24.87 | 25.13 | 24.61 | 25.12 | 18,304 | +0.28(+1.13%) |
Jul 13, 2020 | 24.96 | 25.21 | 24.84 | 24.84 | 15,732 | -0.01(-0.04%) |
Jul 10, 2020 | 24.24 | 24.85 | 24.23 | 24.85 | 22,231 | +0.91(+3.79%) |
Jul 09, 2020 | 24.50 | 24.50 | 23.85 | 23.94 | 105,321 | -0.85(-3.44%) |
Jul 08, 2020 | 24.64 | 24.82 | 24.53 | 24.80 | 18,837 | +0.08(+0.33%) |
Jul 07, 2020 | 25.06 | 25.09 | 24.71 | 24.71 | 7,647 | -0.72(-2.82%) |
Jul 06, 2020 | 25.46 | 25.64 | 25.27 | 25.43 | 4,153 | +0.33(+1.30%) |
Jul 02, 2020 | 25.39 | 25.56 | 25.01 | 25.11 | 5,392 | +0.16(+0.65%) |
Jul 01, 2020 | 25.41 | 25.62 | 24.94 | 24.94 | 6,076 | -0.39(-1.54%) |
Jun 30, 2020 | 25.04 | 25.36 | 24.91 | 25.33 | 20,283 | +0.32(+1.27%) |
Jun 29, 2020 | 24.67 | 25.06 | 24.67 | 25.01 | 2,368 | +0.52(+2.11%) |
Jun 26, 2020 | 24.74 | 24.74 | 24.47 | 24.50 | 10,235 | -0.89(-3.51%) |
Jun 25, 2020 | 24.71 | 25.39 | 24.67 | 25.39 | 4,954 | +0.41(+1.64%) |
Jun 24, 2020 | 25.41 | 25.43 | 24.81 | 24.98 | 79,708 | -1.08(-4.15%) |
Jun 23, 2020 | 26.25 | 26.25 | 25.99 | 26.06 | 10,074 | +0.10(+0.38%) |
Jun 22, 2020 | 25.91 | 26.01 | 25.82 | 25.96 | 30,146 | -0.12(-0.46%) |
Jun 19, 2020 | 26.46 | 26.46 | 26.06 | 26.08 | 2,772 | -0.17(-0.65%) |
Jun 18, 2020 | 25.94 | 26.45 | 25.94 | 26.25 | 5,104 | -0.01(-0.03%) |
Jun 17, 2020 | 26.82 | 26.82 | 26.26 | 26.26 | 11,259 | -0.42(-1.59%) |
Jun 16, 2020 | 27.26 | 27.26 | 26.39 | 26.68 | 19,469 | +0.55(+2.11%) |
Jun 15, 2020 | 25.61 | 26.21 | 25.61 | 26.13 | 4,805 | +0.18(+0.71%) |
Jun 12, 2020 | 26.22 | 26.22 | 25.47 | 25.95 | 121,430 | +0.86(+3.44%) |
Jun 11, 2020 | 26.02 | 26.48 | 25.09 | 25.09 | 17,324 | -2.46(-8.93%) |
Jun 10, 2020 | 28.04 | 28.22 | 27.55 | 27.55 | 76,915 | -1.06(-3.69%) |
Jun 09, 2020 | 28.78 | 28.82 | 28.47 | 28.60 | 39,092 | -0.75(-2.55%) |
Jun 08, 2020 | 28.96 | 29.36 | 28.87 | 29.35 | 19,356 | +0.86(+3.03%) |
Jun 05, 2020 | 28.60 | 28.81 | 28.43 | 28.49 | 22,289 | +1.18(+4.33%) |
Jun 04, 2020 | 26.74 | 27.31 | 26.70 | 27.31 | 39,320 | +0.49(+1.83%) |
Jun 03, 2020 | 26.36 | 26.84 | 26.36 | 26.82 | 35,588 | +0.87(+3.36%) |
Jun 02, 2020 | 25.80 | 26.00 | 25.66 | 25.94 | 48,667 | +0.35(+1.36%) |
Jun 01, 2020 | 25.29 | 25.60 | 25.29 | 25.60 | 1,423 | +0.37(+1.48%) |
May 29, 2020 | 25.21 | 25.36 | 24.98 | 25.22 | 9,315 | -0.34(-1.32%) |
May 28, 2020 | 26.33 | 26.33 | 25.56 | 25.56 | 7,551 | -0.61(-2.32%) |
May 27, 2020 | 26.07 | 26.17 | 25.64 | 26.17 | 32,171 | +0.99(+3.92%) |
May 26, 2020 | 24.67 | 25.42 | 24.67 | 25.18 | 47,629 | +1.19(+4.95%) |
May 22, 2020 | 24.00 | 24.04 | 23.80 | 23.99 | 20,515 | -0.12(-0.50%) |
May 21, 2020 | 24.02 | 24.22 | 24.02 | 24.11 | 29,352 | -0.07(-0.29%) |
May 20, 2020 | 24.31 | 24.31 | 24.10 | 24.18 | 12,886 | +0.42(+1.75%) |
May 19, 2020 | 23.96 | 24.21 | 23.68 | 23.76 | 2,109 | -0.41(-1.70%) |
May 18, 2020 | 23.87 | 24.24 | 23.86 | 24.17 | 17,049 | +1.45(+6.40%) |
May 15, 2020 | 22.59 | 22.81 | 22.57 | 22.72 | 2,994 | +0.03(+0.13%) |
May 14, 2020 | 21.80 | 22.69 | 21.64 | 22.69 | 13,635 | +0.53(+2.40%) |
May 13, 2020 | 22.96 | 22.96 | 22.08 | 22.16 | 8,525 | -1.02(-4.38%) |
May 12, 2020 | 23.40 | 23.45 | 23.17 | 23.17 | 4,677 | -0.60(-2.53%) |
May 11, 2020 | 23.96 | 23.96 | 23.70 | 23.77 | 14,980 | -0.43(-1.77%) |
May 08, 2020 | 23.90 | 24.20 | 23.77 | 24.20 | 3,770 | +0.87(+3.74%) |
May 07, 2020 | 23.42 | 23.70 | 23.29 | 23.33 | 14,496 | +0.44(+1.90%) |
May 06, 2020 | 23.62 | 23.62 | 22.89 | 22.90 | 7,821 | -0.55(-2.33%) |
May 05, 2020 | 23.88 | 23.88 | 23.43 | 23.44 | 45,026 | +0.06(+0.27%) |
May 04, 2020 | 23.14 | 23.38 | 23.01 | 23.38 | 10,014 | +0.05(+0.24%) |
May 01, 2020 | 23.52 | 23.55 | 23.27 | 23.33 | 27,945 | -1.14(-4.66%) |
Apr 30, 2020 | 24.50 | 24.77 | 24.31 | 24.47 | 69,378 | -0.77(-3.04%) |
Apr 29, 2020 | 24.77 | 25.34 | 24.73 | 25.23 | 15,680 | +1.09(+4.51%) |
Apr 28, 2020 | 24.40 | 24.40 | 24.04 | 24.15 | 6,080 | +0.46(+1.95%) |
Apr 27, 2020 | 23.00 | 23.72 | 23.00 | 23.68 | 4,230 | +0.85(+3.73%) |
Apr 24, 2020 | 22.57 | 22.83 | 22.42 | 22.83 | 18,408 | +0.36(+1.60%) |
Apr 23, 2020 | 22.61 | 22.81 | 22.47 | 22.47 | 24,676 | +0.17(+0.78%) |
Apr 22, 2020 | 22.62 | 22.62 | 22.21 | 22.30 | 14,324 | +0.26(+1.16%) |
Apr 21, 2020 | 22.26 | 22.27 | 21.91 | 22.04 | 14,874 | -0.76(-3.32%) |
Apr 20, 2020 | 22.87 | 23.20 | 22.64 | 22.80 | 25,852 | -0.44(-1.89%) |
Apr 17, 2020 | 22.91 | 23.24 | 22.81 | 23.24 | 2,994 | +1.05(+4.74%) |
Apr 16, 2020 | 22.26 | 22.26 | 21.87 | 22.19 | 8,759 | -0.21(-0.95%) |
Apr 15, 2020 | 22.60 | 22.62 | 22.28 | 22.40 | 14,793 | -1.06(-4.53%) |
Apr 14, 2020 | 23.79 | 23.79 | 23.19 | 23.46 | 53,608 | +0.26(+1.13%) |
Apr 13, 2020 | 23.91 | 23.91 | 23.08 | 23.20 | 16,159 | -0.62(-2.61%) |
Apr 09, 2020 | 23.70 | 24.28 | 23.61 | 23.82 | 14,749 | +0.87(+3.81%) |
Apr 08, 2020 | 22.26 | 23.10 | 22.14 | 22.95 | 6,733 | +1.10(+5.03%) |
Apr 07, 2020 | 22.57 | 22.89 | 21.85 | 21.85 | 12,004 | +0.50(+2.32%) |
Apr 06, 2020 | 20.79 | 21.47 | 20.79 | 21.35 | 22,053 | +1.52(+7.68%) |
Apr 03, 2020 | 20.18 | 20.38 | 19.64 | 19.83 | 15,968 | -0.38(-1.87%) |
Apr 02, 2020 | 19.90 | 20.58 | 19.85 | 20.21 | 42,905 | +0.17(+0.85%) |
Apr 01, 2020 | 20.35 | 20.59 | 19.94 | 20.04 | 20,408 | -1.31(-6.13%) |
Mar 31, 2020 | 22.04 | 22.06 | 21.25 | 21.34 | 8,134 | -0.52(-2.39%) |
Mar 30, 2020 | 21.58 | 21.95 | 21.24 | 21.87 | 47,590 | +0.38(+1.76%) |
Mar 27, 2020 | 21.46 | 22.17 | 21.34 | 21.49 | 20,404 | -0.87(-3.87%) |
Mar 26, 2020 | 21.38 | 22.42 | 21.31 | 22.35 | 52,987 | +1.40(+6.67%) |
Mar 25, 2020 | 20.79 | 21.98 | 20.24 | 20.96 | 46,888 | +0.71(+3.52%) |
Mar 24, 2020 | 19.51 | 20.24 | 19.49 | 20.24 | 91,098 | +2.21(+12.25%) |
Mar 23, 2020 | 19.01 | 19.06 | 18.01 | 18.04 | 259,368 | -0.92(-4.87%) |
Mar 20, 2020 | 19.99 | 20.17 | 18.75 | 18.96 | 83,920 | -0.76(-3.85%) |
Mar 19, 2020 | 19.09 | 19.93 | 18.43 | 19.72 | 48,006 | +0.45(+2.32%) |
Mar 18, 2020 | 19.41 | 20.05 | 18.25 | 19.27 | 29,293 | -1.79(-8.51%) |
Mar 17, 2020 | 20.54 | 21.60 | 20.17 | 21.06 | 58,996 | +0.69(+3.40%) |
Mar 16, 2020 | 20.30 | 21.74 | 20.30 | 20.37 | 334,306 | -2.94(-12.61%) |
Mar 13, 2020 | 22.35 | 23.31 | 21.91 | 23.31 | 14,248 | +1.91(+8.93%) |
Mar 12, 2020 | 22.35 | 23.03 | 21.40 | 21.40 | 24,995 | -2.96(-12.14%) |
Mar 11, 2020 | 24.93 | 25.12 | 24.03 | 24.36 | 24,404 | -1.53(-5.90%) |
Mar 10, 2020 | 25.56 | 25.88 | 24.80 | 25.88 | 14,077 | +1.25(+5.06%) |
Mar 09, 2020 | 24.78 | 25.56 | 24.07 | 24.64 | 196,543 | -2.97(-10.74%) |
Mar 06, 2020 | 27.41 | 27.95 | 27.10 | 27.60 | 14,697 | -0.72(-2.54%) |
Mar 05, 2020 | 28.72 | 28.91 | 28.18 | 28.33 | 7,856 | -1.35(-4.54%) |
Mar 04, 2020 | 29.21 | 29.67 | 28.87 | 29.67 | 10,063 | +1.15(+4.03%) |
Mar 03, 2020 | 29.73 | 29.98 | 28.51 | 28.52 | 40,522 | -1.00(-3.38%) |
Mar 02, 2020 | 28.55 | 29.52 | 28.09 | 29.52 | 80,288 | +1.15(+4.05%) |
Feb 28, 2020 | 27.84 | 28.43 | 27.73 | 28.37 | 74,383 | -0.54(-1.86%) |
Feb 27, 2020 | 29.50 | 29.83 | 28.90 | 28.91 | 29,649 | -1.34(-4.43%) |
Feb 26, 2020 | 30.96 | 30.99 | 30.24 | 30.25 | 141,243 | -0.46(-1.50%) |
Feb 25, 2020 | 31.52 | 31.52 | 30.66 | 30.71 | 16,065 | -1.31(-4.09%) |
Feb 24, 2020 | 32.41 | 32.41 | 31.91 | 32.02 | 7,114 | -1.34(-4.01%) |
Feb 21, 2020 | 33.37 | 33.37 | 33.31 | 33.35 | 1,346 | -0.35(-1.05%) |
Feb 20, 2020 | 33.71 | 33.76 | 33.69 | 33.71 | 1,569 | +0.01(+0.03%) |
Feb 19, 2020 | 33.59 | 33.70 | 33.58 | 33.70 | 3,438 | +0.23(+0.69%) |
Feb 18, 2020 | 33.67 | 33.67 | 33.29 | 33.47 | 26,023 | -0.21(-0.63%) |
Feb 14, 2020 | 33.67 | 33.68 | 33.62 | 33.68 | 897 | -0.19(-0.56%) |
Feb 13, 2020 | 33.89 | 33.97 | 33.87 | 33.87 | 4,463 | -0.18(-0.53%) |
Feb 12, 2020 | 34.22 | 34.22 | 33.97 | 34.05 | 29,045 | +0.31(+0.92%) |
Feb 11, 2020 | 33.64 | 33.82 | 33.64 | 33.74 | 7,003 | +0.33(+0.98%) |
Feb 10, 2020 | 33.32 | 33.42 | 33.32 | 33.41 | 11,605 | +0.02(+0.06%) |
Feb 07, 2020 | 33.51 | 33.51 | 33.34 | 33.39 | 5,721 | -0.26(-0.78%) |
Feb 06, 2020 | 33.71 | 33.78 | 33.65 | 33.65 | 2,522 | -0.03(-0.10%) |
Feb 05, 2020 | 33.45 | 33.70 | 33.45 | 33.69 | 16,925 | +0.83(+2.54%) |
Feb 04, 2020 | 32.94 | 33.01 | 32.85 | 32.85 | 1,439 | +0.44(+1.36%) |
Feb 03, 2020 | 32.77 | 32.78 | 32.41 | 32.41 | 345,570 | +0.05(+0.16%) |
Jan 31, 2020 | 32.66 | 32.66 | 32.36 | 32.36 | 9,311 | -0.71(-2.14%) |
Jan 30, 2020 | 32.80 | 33.07 | 32.62 | 33.07 | 39,427 | +0.11(+0.35%) |
Jan 29, 2020 | 33.40 | 33.40 | 32.95 | 32.95 | 25,311 | -0.30(-0.91%) |
Jan 28, 2020 | 33.24 | 33.32 | 33.24 | 33.26 | 2,210 | +0.37(+1.14%) |
Jan 27, 2020 | 32.86 | 32.96 | 32.79 | 32.88 | 11,784 | -0.70(-2.09%) |
Jan 24, 2020 | 33.78 | 33.78 | 33.45 | 33.59 | 23,560 | -0.56(-1.64%) |
Jan 23, 2020 | 33.98 | 34.21 | 33.85 | 34.15 | 3,986 | -0.09(-0.27%) |
Jan 22, 2020 | 34.51 | 34.51 | 34.24 | 34.24 | 1,106 | -0.01(-0.04%) |
Jan 21, 2020 | 34.38 | 34.38 | 34.25 | 34.25 | 10,053 | -0.33(-0.95%) |
Jan 17, 2020 | 34.68 | 34.68 | 34.53 | 34.58 | 6,843 | +0.08(+0.23%) |
Jan 16, 2020 | 34.41 | 34.50 | 34.41 | 34.50 | 20,320 | +0.28(+0.83%) |
Jan 15, 2020 | 34.26 | 34.34 | 34.18 | 34.22 | 6,568 | -0.16(-0.47%) |
Jan 14, 2020 | 34.31 | 34.53 | 34.31 | 34.38 | 6,065 | +0.05(+0.14%) |
Jan 13, 2020 | 34.41 | 34.41 | 34.25 | 34.33 | 7,354 | +0.04(+0.12%) |
Jan 10, 2020 | 34.39 | 34.46 | 34.29 | 34.29 | 21,428 | -0.15(-0.44%) |
Jan 09, 2020 | 34.32 | 34.44 | 34.32 | 34.44 | 82,911 | +0.11(+0.32%) |
Jan 08, 2020 | 34.33 | 34.46 | 34.21 | 34.33 | 23,734 | +0.04(+0.11%) |
Jan 07, 2020 | 34.14 | 34.32 | 34.14 | 34.30 | 15,618 | -0.00(-0.01%) |
Jan 06, 2020 | 33.96 | 34.32 | 33.96 | 34.30 | 7,465 | -0.01(-0.02%) |
Jan 03, 2020 | 34.33 | 34.40 | 34.28 | 34.31 | 51,608 | -0.41(-1.19%) |
Jan 02, 2020 | 34.87 | 34.87 | 34.50 | 34.72 | 8,118 | +0.24(+0.70%) |
Dec 31, 2019 | 34.41 | 34.53 | 34.41 | 34.48 | 6,731 | +0.11(+0.33%) |
Dec 30, 2019 | 34.54 | 34.57 | 34.36 | 34.36 | 7,427 | -0.16(-0.45%) |
Dec 27, 2019 | 34.61 | 34.61 | 34.52 | 34.52 | 9,872 | -0.08(-0.24%) |
Dec 26, 2019 | 34.54 | 34.67 | 34.54 | 34.60 | 5,906 | +0.08(+0.23%) |
Dec 24, 2019 | 34.70 | 34.70 | 34.52 | 34.52 | 3,029 | -0.01(-0.02%) |
Dec 23, 2019 | 34.51 | 34.58 | 34.51 | 34.53 | 2,390 | -0.00(-0.01%) |
Dec 20, 2019 | 34.59 | 34.59 | 34.52 | 34.54 | 4,515 | +0.20(+0.59%) |
Dec 19, 2019 | 34.52 | 34.52 | 34.33 | 34.33 | 16,011 | +0.01(+0.03%) |
Dec 18, 2019 | 34.29 | 34.37 | 34.29 | 34.32 | 2,633 | +0.00(+0.00%) |
Dec 17, 2019 | 34.44 | 34.44 | 34.31 | 34.32 | 14,889 | +0.09(+0.25%) |
Dec 16, 2019 | 34.09 | 34.37 | 34.09 | 34.23 | 7,820 | +0.32(+0.96%) |
Dec 13, 2019 | 34.28 | 34.30 | 33.86 | 33.91 | 12,303 | -0.30(-0.86%) |
Dec 12, 2019 | 33.67 | 34.22 | 33.67 | 34.20 | 17,364 | +0.69(+2.05%) |
Dec 11, 2019 | 33.59 | 33.59 | 33.48 | 33.52 | 6,121 | +0.05(+0.15%) |
Dec 10, 2019 | 33.61 | 33.61 | 33.38 | 33.47 | 13,015 | -0.08(-0.25%) |
Dec 09, 2019 | 33.70 | 33.70 | 33.55 | 33.55 | 18,783 | -0.12(-0.35%) |
Dec 06, 2019 | 33.64 | 33.76 | 33.64 | 33.67 | 20,769 | +0.43(+1.28%) |
Dec 05, 2019 | 33.21 | 33.30 | 33.19 | 33.24 | 31,007 | +0.05(+0.14%) |
Dec 04, 2019 | 33.18 | 33.32 | 33.12 | 33.20 | 43,629 | +0.29(+0.87%) |
Dec 03, 2019 | 32.92 | 32.92 | 32.73 | 32.91 | 17,992 | -0.48(-1.44%) |
Dec 02, 2019 | 33.59 | 33.59 | 33.39 | 33.39 | 3,443 | -0.20(-0.58%) |
Nov 29, 2019 | 33.70 | 33.70 | 33.59 | 33.59 | 1,128 | -0.15(-0.45%) |
Nov 27, 2019 | 33.75 | 33.75 | 33.65 | 33.74 | 6,208 | +0.13(+0.38%) |
Nov 26, 2019 | 33.87 | 33.87 | 33.52 | 33.61 | 12,247 | -0.15(-0.43%) |
Nov 25, 2019 | 33.74 | 33.76 | 33.58 | 33.76 | 3,956 | +0.28(+0.82%) |
Nov 22, 2019 | 33.43 | 33.56 | 33.36 | 33.48 | 13,883 | +0.21(+0.64%) |
Nov 21, 2019 | 33.33 | 33.34 | 33.14 | 33.27 | 7,554 | +0.07(+0.22%) |
Nov 20, 2019 | 33.25 | 33.29 | 33.05 | 33.19 | 17,379 | -0.21(-0.63%) |
Nov 19, 2019 | 33.81 | 33.81 | 33.36 | 33.40 | 5,922 | -0.23(-0.67%) |
Nov 18, 2019 | 33.49 | 33.63 | 33.49 | 33.63 | 10,593 | +0.03(+0.09%) |
Nov 15, 2019 | 33.50 | 33.63 | 33.42 | 33.60 | 16,141 | +0.28(+0.85%) |
Nov 14, 2019 | 33.40 | 33.40 | 33.25 | 33.32 | 3,280 | +0.04(+0.12%) |
Nov 13, 2019 | 33.51 | 33.51 | 33.28 | 33.28 | 7,177 | -0.28(-0.84%) |
Nov 12, 2019 | 33.67 | 33.70 | 33.56 | 33.56 | 12,498 | +0.04(+0.13%) |
Nov 11, 2019 | 33.60 | 33.60 | 33.50 | 33.52 | 3,084 | -0.08(-0.24%) |
Nov 08, 2019 | 33.38 | 33.61 | 33.34 | 33.60 | 60,953 | +0.10(+0.31%) |
Nov 07, 2019 | 33.64 | 33.75 | 33.49 | 33.49 | 33,834 | +0.31(+0.94%) |
Nov 06, 2019 | 33.23 | 33.23 | 33.11 | 33.18 | 1,812 | -0.10(-0.30%) |
Nov 05, 2019 | 33.25 | 33.51 | 33.24 | 33.28 | 9,223 | +0.15(+0.45%) |
Nov 04, 2019 | 33.05 | 33.13 | 32.89 | 33.13 | 12,804 | +0.52(+1.61%) |