Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.08 | 17.09 | 16.69 | 16.69 | 1,534,538 | -0.65(-3.75%) |
Aug 28, 2020 | 17.02 | 17.36 | 17.00 | 17.34 | 2,105,872 | +0.58(+3.47%) |
Aug 27, 2020 | 16.94 | 16.94 | 16.62 | 16.76 | 915,394 | +0.03(+0.18%) |
Aug 26, 2020 | 17.13 | 17.16 | 16.63 | 16.73 | 1,535,010 | -0.39(-2.25%) |
Aug 25, 2020 | 17.06 | 17.12 | 16.88 | 17.12 | 1,455,787 | +0.08(+0.49%) |
Aug 24, 2020 | 17.06 | 17.09 | 16.93 | 17.03 | 1,634,102 | +0.20(+1.21%) |
Aug 21, 2020 | 16.95 | 16.95 | 16.74 | 16.83 | 1,627,084 | -0.22(-1.29%) |
Aug 20, 2020 | 16.70 | 17.07 | 16.59 | 17.05 | 2,246,096 | +0.00(+0.00%) |
Aug 19, 2020 | 17.40 | 17.40 | 17.05 | 17.05 | 2,372,972 | -0.29(-1.70%) |
Aug 18, 2020 | 17.33 | 17.44 | 17.20 | 17.34 | 2,893,531 | +0.36(+2.09%) |
Aug 17, 2020 | 17.33 | 17.34 | 16.88 | 16.99 | 1,503,946 | -0.31(-1.79%) |
Aug 14, 2020 | 17.31 | 17.46 | 17.25 | 17.30 | 1,457,392 | +0.03(+0.17%) |
Aug 13, 2020 | 17.46 | 17.57 | 17.22 | 17.27 | 1,188,800 | -0.02(-0.13%) |
Aug 12, 2020 | 17.37 | 17.44 | 17.11 | 17.29 | 1,459,515 | +0.02(+0.13%) |
Aug 11, 2020 | 17.49 | 17.59 | 17.26 | 17.27 | 5,127,100 | -0.07(-0.39%) |
Aug 10, 2020 | 17.44 | 17.54 | 17.14 | 17.34 | 2,021,092 | +0.06(+0.35%) |
Aug 07, 2020 | 17.28 | 17.45 | 17.19 | 17.28 | 1,437,685 | -0.29(-1.64%) |
Aug 06, 2020 | 17.52 | 17.63 | 17.43 | 17.56 | 1,364,641 | -0.05(-0.26%) |
Aug 05, 2020 | 17.62 | 17.78 | 17.41 | 17.61 | 2,355,151 | +0.31(+1.79%) |
Aug 04, 2020 | 17.23 | 17.43 | 17.09 | 17.30 | 2,167,596 | -0.14(-0.82%) |
Aug 03, 2020 | 17.58 | 17.62 | 17.40 | 17.44 | 3,207,579 | -0.23(-1.33%) |
Jul 31, 2020 | 18.11 | 18.11 | 17.65 | 17.68 | 2,954,993 | -0.48(-2.66%) |
Jul 30, 2020 | 18.29 | 18.32 | 17.97 | 18.16 | 2,080,527 | -0.29(-1.56%) |
Jul 29, 2020 | 18.46 | 18.51 | 18.30 | 18.45 | 1,530,110 | +0.20(+1.08%) |
Jul 28, 2020 | 18.18 | 18.38 | 18.18 | 18.25 | 1,644,760 | -0.16(-0.86%) |
Jul 27, 2020 | 17.96 | 18.41 | 17.87 | 18.41 | 3,477,455 | +0.59(+3.31%) |
Jul 24, 2020 | 17.65 | 17.89 | 17.50 | 17.82 | 1,591,638 | +0.09(+0.51%) |
Jul 23, 2020 | 18.14 | 18.15 | 17.70 | 17.73 | 1,668,477 | -0.51(-2.78%) |
Jul 22, 2020 | 18.05 | 18.24 | 17.98 | 18.24 | 1,325,269 | +0.35(+1.94%) |
Jul 21, 2020 | 17.81 | 18.05 | 17.81 | 17.89 | 2,270,797 | +0.42(+2.38%) |
Jul 20, 2020 | 17.23 | 17.50 | 17.16 | 17.47 | 1,263,522 | +0.24(+1.40%) |
Jul 17, 2020 | 17.34 | 17.34 | 17.19 | 17.23 | 1,498,394 | +0.03(+0.18%) |
Jul 16, 2020 | 17.27 | 17.34 | 17.15 | 17.20 | 1,245,419 | -0.18(-1.04%) |
Jul 15, 2020 | 17.50 | 17.59 | 17.23 | 17.38 | 2,134,204 | +0.12(+0.70%) |
Jul 14, 2020 | 16.75 | 17.28 | 16.66 | 17.26 | 3,275,901 | +0.45(+2.65%) |
Jul 13, 2020 | 17.17 | 17.30 | 16.82 | 16.82 | 8,194,859 | -0.29(-1.68%) |
Jul 10, 2020 | 16.83 | 17.12 | 16.80 | 17.10 | 932,048 | +0.17(+0.98%) |
Jul 09, 2020 | 17.42 | 17.42 | 16.87 | 16.94 | 1,786,637 | -0.31(-1.80%) |
Jul 08, 2020 | 17.20 | 17.26 | 16.97 | 17.25 | 1,497,128 | +0.36(+2.15%) |
Jul 07, 2020 | 17.18 | 17.27 | 16.88 | 16.88 | 1,940,372 | -0.36(-2.06%) |
Jul 06, 2020 | 17.33 | 17.44 | 17.13 | 17.24 | 1,771,365 | +0.40(+2.38%) |
Jul 02, 2020 | 16.97 | 17.22 | 16.80 | 16.84 | 2,948,248 | +0.17(+1.04%) |
Jul 01, 2020 | 16.41 | 16.75 | 16.41 | 16.66 | 1,282,926 | +0.36(+2.18%) |
Jun 30, 2020 | 16.30 | 16.44 | 16.15 | 16.31 | 1,229,226 | -0.11(-0.64%) |
Jun 29, 2020 | 16.24 | 16.41 | 16.06 | 16.41 | 1,567,159 | +0.37(+2.31%) |
Jun 26, 2020 | 16.39 | 16.44 | 16.04 | 16.04 | 2,382,828 | -0.67(-3.98%) |
Jun 25, 2020 | 16.59 | 16.76 | 16.37 | 16.71 | 1,572,430 | +0.26(+1.61%) |
Jun 24, 2020 | 16.92 | 16.92 | 16.34 | 16.44 | 2,749,600 | -0.67(-3.93%) |
Jun 23, 2020 | 17.09 | 17.31 | 17.06 | 17.12 | 1,950,494 | +0.37(+2.21%) |
Jun 22, 2020 | 17.06 | 17.09 | 16.69 | 16.75 | 2,414,981 | -0.08(-0.49%) |
Jun 19, 2020 | 16.90 | 16.94 | 16.64 | 16.83 | 3,695,659 | +0.21(+1.27%) |
Jun 18, 2020 | 16.66 | 16.89 | 16.55 | 16.62 | 3,582,775 | -0.36(-2.09%) |
Jun 17, 2020 | 16.97 | 17.13 | 16.82 | 16.97 | 1,910,175 | +0.06(+0.36%) |
Jun 16, 2020 | 17.35 | 17.42 | 16.70 | 16.91 | 3,592,804 | +0.14(+0.86%) |
Jun 15, 2020 | 16.35 | 17.00 | 16.19 | 16.77 | 3,560,197 | -0.29(-1.72%) |
Jun 12, 2020 | 17.09 | 17.28 | 16.59 | 17.06 | 5,225,149 | +0.67(+4.10%) |
Jun 11, 2020 | 16.81 | 17.05 | 16.27 | 16.39 | 5,939,167 | -1.38(-7.78%) |
Jun 10, 2020 | 18.44 | 18.45 | 17.75 | 17.77 | 3,492,561 | -0.55(-2.98%) |
Jun 09, 2020 | 18.30 | 18.46 | 18.15 | 18.32 | 3,705,366 | -0.53(-2.81%) |
Jun 08, 2020 | 18.26 | 18.85 | 18.09 | 18.85 | 4,004,563 | +0.77(+4.26%) |
Jun 05, 2020 | 18.17 | 18.40 | 17.97 | 18.08 | 5,733,006 | +0.78(+4.54%) |
Jun 04, 2020 | 17.13 | 17.34 | 16.92 | 17.29 | 2,989,615 | +0.07(+0.43%) |
Jun 03, 2020 | 17.24 | 17.42 | 17.12 | 17.22 | 3,897,194 | +0.66(+3.97%) |
Jun 02, 2020 | 16.10 | 16.56 | 16.05 | 16.56 | 2,970,766 | +0.81(+5.12%) |
Jun 01, 2020 | 15.42 | 15.85 | 15.37 | 15.76 | 1,556,628 | +0.43(+2.83%) |
May 29, 2020 | 15.30 | 15.43 | 14.97 | 15.32 | 4,317,189 | +0.00(+0.00%) |
May 28, 2020 | 15.70 | 15.76 | 15.31 | 15.32 | 2,559,553 | -0.43(-2.75%) |
May 27, 2020 | 15.62 | 15.76 | 15.31 | 15.76 | 2,859,398 | +0.49(+3.18%) |
May 26, 2020 | 15.43 | 15.54 | 15.20 | 15.27 | 3,394,883 | +0.74(+5.09%) |
May 22, 2020 | 14.40 | 14.58 | 14.25 | 14.53 | 2,410,515 | -0.04(-0.31%) |
May 21, 2020 | 14.44 | 14.67 | 14.39 | 14.58 | 2,047,022 | +0.31(+2.15%) |
May 20, 2020 | 14.22 | 14.32 | 14.13 | 14.27 | 2,247,374 | +0.37(+2.63%) |
May 19, 2020 | 14.23 | 14.28 | 13.90 | 13.90 | 2,498,974 | -0.36(-2.51%) |
May 18, 2020 | 13.93 | 14.28 | 13.92 | 14.26 | 6,653,388 | +0.92(+6.89%) |
May 15, 2020 | 13.49 | 13.73 | 13.33 | 13.34 | 2,276,256 | -0.16(-1.22%) |
May 14, 2020 | 12.95 | 13.53 | 12.74 | 13.51 | 5,185,864 | +0.31(+2.38%) |
May 13, 2020 | 13.64 | 13.66 | 13.11 | 13.19 | 4,634,086 | -0.31(-2.32%) |
May 12, 2020 | 14.04 | 14.13 | 13.51 | 13.51 | 3,702,974 | -0.35(-2.53%) |
May 11, 2020 | 14.03 | 14.12 | 13.86 | 13.86 | 9,804,538 | -0.35(-2.47%) |
May 08, 2020 | 13.82 | 14.22 | 13.82 | 14.21 | 3,263,860 | +0.63(+4.62%) |
May 07, 2020 | 13.66 | 13.81 | 13.48 | 13.58 | 2,453,620 | -0.13(-0.93%) |
May 06, 2020 | 13.90 | 13.96 | 13.63 | 13.71 | 1,558,412 | -0.30(-2.13%) |
May 05, 2020 | 14.10 | 14.37 | 13.96 | 14.01 | 1,759,948 | +0.07(+0.48%) |
May 04, 2020 | 13.55 | 13.94 | 13.52 | 13.94 | 3,229,118 | +0.23(+1.69%) |
May 01, 2020 | 13.96 | 13.96 | 13.57 | 13.71 | 1,829,437 | -0.59(-4.13%) |
Apr 30, 2020 | 14.54 | 14.56 | 14.23 | 14.30 | 1,888,244 | -0.63(-4.20%) |
Apr 29, 2020 | 14.35 | 14.93 | 14.35 | 14.93 | 3,531,746 | +0.82(+5.83%) |
Apr 28, 2020 | 13.84 | 14.11 | 13.69 | 14.10 | 3,652,268 | +0.81(+6.13%) |
Apr 27, 2020 | 13.15 | 13.34 | 12.99 | 13.29 | 8,540,153 | +0.52(+4.04%) |
Apr 24, 2020 | 13.21 | 13.28 | 12.58 | 12.77 | 4,197,119 | -0.70(-5.21%) |
Apr 23, 2020 | 13.73 | 13.90 | 13.44 | 13.48 | 1,706,434 | -0.26(-1.90%) |
Apr 22, 2020 | 13.70 | 13.81 | 13.63 | 13.74 | 953,406 | +0.30(+2.22%) |
Apr 21, 2020 | 13.56 | 13.60 | 13.34 | 13.44 | 1,415,265 | -0.46(-3.28%) |
Apr 20, 2020 | 13.96 | 14.04 | 13.76 | 13.90 | 1,070,581 | -0.40(-2.77%) |
Apr 17, 2020 | 14.29 | 14.34 | 14.04 | 14.29 | 2,015,232 | +0.44(+3.18%) |
Apr 16, 2020 | 14.17 | 14.22 | 13.82 | 13.85 | 1,415,328 | -0.29(-2.06%) |
Apr 15, 2020 | 14.21 | 14.34 | 13.96 | 14.14 | 4,353,729 | -0.50(-3.42%) |
Apr 14, 2020 | 14.85 | 15.00 | 14.63 | 14.64 | 1,898,362 | +0.12(+0.82%) |
Apr 13, 2020 | 14.43 | 14.55 | 14.14 | 14.52 | 1,080,306 | -0.07(-0.51%) |
Apr 09, 2020 | 14.74 | 15.03 | 14.44 | 14.60 | 1,427,863 | +0.13(+0.93%) |
Apr 08, 2020 | 13.98 | 14.49 | 13.93 | 14.46 | 5,558,495 | +0.49(+3.53%) |
Apr 07, 2020 | 14.58 | 14.63 | 13.93 | 13.97 | 7,644,289 | +0.36(+2.63%) |
Apr 06, 2020 | 13.59 | 13.84 | 13.38 | 13.61 | 3,897,204 | +0.83(+6.49%) |
Apr 03, 2020 | 13.16 | 13.23 | 12.60 | 12.78 | 3,961,930 | -0.52(-3.88%) |
Apr 02, 2020 | 13.12 | 13.69 | 13.04 | 13.30 | 5,870,878 | +0.31(+2.42%) |
Apr 01, 2020 | 13.06 | 13.14 | 12.80 | 12.98 | 2,268,551 | -0.66(-4.82%) |
Mar 31, 2020 | 13.51 | 13.96 | 13.44 | 13.64 | 2,175,257 | +0.13(+0.94%) |
Mar 30, 2020 | 13.51 | 13.55 | 13.21 | 13.51 | 5,652,241 | +0.10(+0.72%) |
Mar 27, 2020 | 13.60 | 13.84 | 13.36 | 13.42 | 3,377,774 | -1.08(-7.42%) |
Mar 26, 2020 | 14.25 | 14.69 | 14.13 | 14.49 | 8,490,845 | +0.58(+4.19%) |
Mar 25, 2020 | 13.09 | 14.32 | 12.97 | 13.91 | 3,637,599 | +0.89(+6.83%) |
Mar 24, 2020 | 12.63 | 13.13 | 12.63 | 13.02 | 1,780,333 | +1.34(+11.45%) |
Mar 23, 2020 | 12.18 | 12.33 | 11.61 | 11.68 | 3,727,677 | -0.90(-7.18%) |
Mar 20, 2020 | 13.57 | 13.66 | 12.54 | 12.59 | 1,962,359 | -0.43(-3.27%) |
Mar 19, 2020 | 12.47 | 13.22 | 12.03 | 13.01 | 1,642,295 | +0.37(+2.89%) |
Mar 18, 2020 | 13.00 | 13.59 | 12.37 | 12.65 | 2,680,523 | -1.76(-12.19%) |
Mar 17, 2020 | 14.12 | 14.72 | 13.61 | 14.40 | 2,099,369 | +0.95(+7.05%) |
Mar 16, 2020 | 13.88 | 14.85 | 13.18 | 13.45 | 3,780,807 | -2.95(-17.99%) |
Mar 13, 2020 | 16.54 | 16.74 | 15.09 | 16.41 | 3,713,222 | +1.96(+13.61%) |
Mar 12, 2020 | 14.80 | 15.46 | 13.98 | 14.44 | 2,004,911 | -2.36(-14.05%) |
Mar 11, 2020 | 17.83 | 17.89 | 16.29 | 16.80 | 2,249,671 | -1.54(-8.39%) |
Mar 10, 2020 | 17.82 | 18.38 | 17.38 | 18.34 | 2,163,476 | +1.40(+8.29%) |
Mar 09, 2020 | 17.58 | 18.14 | 16.94 | 16.94 | 2,267,163 | -2.79(-14.16%) |
Mar 06, 2020 | 19.77 | 20.01 | 19.51 | 19.73 | 2,461,917 | -0.80(-3.89%) |
Mar 05, 2020 | 21.04 | 21.07 | 20.27 | 20.53 | 1,907,498 | -1.07(-4.95%) |
Mar 04, 2020 | 21.54 | 21.60 | 21.19 | 21.60 | 1,276,327 | +0.38(+1.80%) |
Mar 03, 2020 | 21.48 | 22.02 | 21.05 | 21.22 | 3,236,063 | -0.37(-1.70%) |
Mar 02, 2020 | 20.95 | 21.58 | 20.87 | 21.58 | 2,373,382 | +0.68(+3.25%) |
Feb 28, 2020 | 20.35 | 20.92 | 20.12 | 20.90 | 4,780,204 | +0.06(+0.29%) |
Feb 27, 2020 | 21.02 | 21.55 | 20.81 | 20.84 | 3,603,082 | -0.69(-3.19%) |
Feb 26, 2020 | 21.99 | 22.15 | 21.50 | 21.53 | 2,852,741 | -0.30(-1.37%) |
Feb 25, 2020 | 22.47 | 22.47 | 21.72 | 21.83 | 8,916,337 | -0.35(-1.58%) |
Feb 24, 2020 | 22.23 | 22.31 | 22.03 | 22.18 | 2,111,745 | -1.03(-4.44%) |
Feb 21, 2020 | 23.21 | 23.35 | 23.08 | 23.21 | 1,373,249 | -0.28(-1.18%) |
Feb 20, 2020 | 23.70 | 23.79 | 23.44 | 23.49 | 2,661,724 | -0.42(-1.75%) |
Feb 19, 2020 | 23.82 | 23.91 | 23.75 | 23.91 | 1,059,602 | +0.22(+0.95%) |
Feb 18, 2020 | 23.69 | 23.78 | 23.56 | 23.68 | 5,435,320 | -0.25(-1.06%) |
Feb 14, 2020 | 24.10 | 24.10 | 23.84 | 23.94 | 537,306 | +0.07(+0.28%) |
Feb 13, 2020 | 23.98 | 24.05 | 23.83 | 23.87 | 1,754,686 | -0.30(-1.24%) |
Feb 12, 2020 | 24.06 | 24.35 | 24.06 | 24.17 | 3,603,014 | +0.18(+0.75%) |
Feb 11, 2020 | 23.93 | 24.14 | 23.91 | 23.99 | 1,668,117 | +0.37(+1.58%) |
Feb 10, 2020 | 23.54 | 23.62 | 23.44 | 23.61 | 563,545 | -0.08(-0.35%) |
Feb 07, 2020 | 23.73 | 23.79 | 23.58 | 23.70 | 5,390,329 | -0.22(-0.91%) |
Feb 06, 2020 | 24.40 | 24.40 | 23.89 | 23.91 | 2,640,770 | -0.28(-1.14%) |
Feb 05, 2020 | 24.51 | 24.55 | 24.19 | 24.19 | 1,959,917 | +0.10(+0.43%) |
Feb 04, 2020 | 24.09 | 24.24 | 24.06 | 24.09 | 1,403,207 | +0.30(+1.26%) |
Feb 03, 2020 | 23.62 | 23.95 | 23.61 | 23.79 | 1,630,538 | +0.40(+1.73%) |
Jan 31, 2020 | 23.56 | 23.64 | 23.32 | 23.38 | 1,496,800 | -0.56(-2.34%) |
Jan 30, 2020 | 23.62 | 23.98 | 23.50 | 23.94 | 1,067,677 | -0.04(-0.16%) |
Jan 29, 2020 | 24.29 | 24.29 | 23.98 | 23.98 | 641,315 | -0.32(-1.32%) |
Jan 28, 2020 | 24.07 | 24.35 | 23.97 | 24.30 | 889,125 | +0.49(+2.07%) |
Jan 27, 2020 | 24.00 | 24.11 | 23.81 | 23.81 | 1,262,836 | -0.90(-3.66%) |
Jan 24, 2020 | 24.96 | 25.00 | 24.64 | 24.71 | 1,173,801 | -0.31(-1.22%) |
Jan 23, 2020 | 24.75 | 25.05 | 24.59 | 25.02 | 1,535,449 | +0.16(+0.63%) |
Jan 22, 2020 | 24.81 | 24.89 | 24.76 | 24.86 | 1,036,452 | +0.29(+1.19%) |
Jan 21, 2020 | 24.99 | 25.00 | 24.56 | 24.57 | 1,170,698 | -0.68(-2.69%) |
Jan 17, 2020 | 25.07 | 25.27 | 24.98 | 25.25 | 1,044,895 | +0.41(+1.65%) |
Jan 16, 2020 | 24.85 | 24.86 | 24.67 | 24.84 | 1,245,471 | +0.18(+0.73%) |
Jan 15, 2020 | 25.00 | 25.00 | 24.66 | 24.66 | 632,075 | -0.49(-1.93%) |
Jan 14, 2020 | 25.16 | 25.18 | 24.99 | 25.15 | 527,390 | -0.07(-0.30%) |
Jan 13, 2020 | 25.07 | 25.24 | 25.03 | 25.22 | 1,072,496 | +0.14(+0.57%) |
Jan 10, 2020 | 25.33 | 25.43 | 25.03 | 25.08 | 1,299,092 | -0.10(-0.42%) |
Jan 09, 2020 | 25.34 | 25.34 | 25.09 | 25.18 | 775,336 | -0.22(-0.88%) |
Jan 08, 2020 | 25.38 | 25.63 | 25.31 | 25.41 | 815,037 | -0.07(-0.29%) |
Jan 07, 2020 | 25.39 | 25.59 | 25.35 | 25.48 | 1,016,828 | -0.07(-0.26%) |
Jan 06, 2020 | 25.41 | 25.73 | 25.40 | 25.55 | 712,306 | -0.21(-0.81%) |
Jan 03, 2020 | 25.67 | 25.87 | 25.62 | 25.76 | 816,400 | -0.26(-1.00%) |
Jan 02, 2020 | 25.56 | 26.02 | 25.47 | 26.02 | 1,059,632 | +0.64(+2.53%) |
Dec 31, 2019 | 25.29 | 25.41 | 25.24 | 25.38 | 924,289 | +0.05(+0.21%) |
Dec 30, 2019 | 25.60 | 25.65 | 25.30 | 25.33 | 2,470,100 | -0.19(-0.73%) |
Dec 27, 2019 | 25.61 | 25.69 | 25.47 | 25.51 | 754,825 | -0.15(-0.58%) |
Dec 26, 2019 | 25.41 | 25.66 | 25.41 | 25.66 | 1,150,772 | +0.35(+1.39%) |
Dec 24, 2019 | 25.30 | 25.36 | 25.28 | 25.31 | 189,810 | +0.01(+0.06%) |
Dec 23, 2019 | 25.30 | 25.35 | 25.19 | 25.30 | 2,017,041 | +0.06(+0.24%) |
Dec 20, 2019 | 25.36 | 25.42 | 25.22 | 25.24 | 1,901,453 | -0.14(-0.56%) |
Dec 19, 2019 | 25.23 | 25.44 | 25.23 | 25.38 | 2,508,272 | +0.03(+0.12%) |
Dec 18, 2019 | 25.09 | 25.37 | 25.05 | 25.35 | 2,071,150 | +0.34(+1.37%) |
Dec 17, 2019 | 24.89 | 25.05 | 24.84 | 25.00 | 1,561,802 | +0.11(+0.45%) |
Dec 16, 2019 | 24.97 | 25.11 | 24.87 | 24.89 | 676,975 | +0.13(+0.54%) |
Dec 13, 2019 | 24.65 | 24.97 | 24.60 | 24.76 | 1,182,841 | +0.00(+0.00%) |
Dec 12, 2019 | 24.37 | 24.78 | 24.37 | 24.76 | 832,647 | +0.46(+1.87%) |
Dec 11, 2019 | 24.23 | 24.32 | 24.16 | 24.30 | 997,245 | +0.26(+1.07%) |
Dec 10, 2019 | 24.06 | 24.10 | 23.96 | 24.04 | 1,915,676 | -0.04(-0.15%) |
Dec 09, 2019 | 23.96 | 24.16 | 23.96 | 24.08 | 1,050,707 | +0.04(+0.18%) |
Dec 06, 2019 | 23.98 | 24.08 | 23.91 | 24.04 | 828,138 | +0.19(+0.80%) |
Dec 05, 2019 | 23.70 | 23.95 | 23.70 | 23.85 | 1,184,961 | +0.20(+0.84%) |
Dec 04, 2019 | 23.42 | 23.69 | 23.42 | 23.65 | 928,565 | +0.42(+1.80%) |
Dec 03, 2019 | 23.28 | 23.30 | 23.13 | 23.23 | 691,728 | -0.09(-0.38%) |
Dec 02, 2019 | 23.36 | 23.41 | 23.27 | 23.32 | 1,041,066 | +0.17(+0.73%) |
Nov 29, 2019 | 23.26 | 23.33 | 23.12 | 23.15 | 1,056,074 | -0.05(-0.22%) |
Nov 27, 2019 | 23.10 | 23.23 | 22.88 | 23.20 | 621,172 | +0.07(+0.29%) |
Nov 26, 2019 | 23.30 | 23.30 | 22.95 | 23.13 | 4,902,836 | -0.43(-1.81%) |
Nov 25, 2019 | 23.70 | 23.81 | 23.56 | 23.56 | 2,209,310 | -0.23(-0.96%) |
Nov 22, 2019 | 23.71 | 23.82 | 23.67 | 23.79 | 780,209 | +0.24(+1.03%) |
Nov 21, 2019 | 23.32 | 23.56 | 23.21 | 23.55 | 785,019 | +0.32(+1.36%) |
Nov 20, 2019 | 23.21 | 23.38 | 23.13 | 23.23 | 544,928 | -0.07(-0.28%) |
Nov 19, 2019 | 23.44 | 23.44 | 23.19 | 23.30 | 710,841 | -0.13(-0.56%) |
Nov 18, 2019 | 23.74 | 23.77 | 23.43 | 23.43 | 1,167,629 | -0.40(-1.70%) |
Nov 15, 2019 | 23.55 | 23.85 | 23.55 | 23.83 | 1,306,204 | +0.57(+2.43%) |
Nov 14, 2019 | 23.28 | 23.44 | 23.21 | 23.27 | 1,459,633 | -0.07(-0.28%) |
Nov 13, 2019 | 23.25 | 23.38 | 23.17 | 23.33 | 1,647,766 | -0.25(-1.06%) |
Nov 12, 2019 | 23.70 | 23.71 | 23.53 | 23.58 | 2,024,632 | -0.47(-1.95%) |
Nov 11, 2019 | 23.91 | 24.08 | 23.84 | 24.05 | 1,690,918 | +0.07(+0.28%) |
Nov 08, 2019 | 24.31 | 24.34 | 23.92 | 23.99 | 1,877,949 | -0.65(-2.65%) |
Nov 07, 2019 | 24.46 | 24.71 | 24.43 | 24.64 | 896,522 | +0.21(+0.87%) |
Nov 06, 2019 | 24.33 | 24.64 | 24.24 | 24.43 | 1,290,603 | -0.33(-1.33%) |
Nov 05, 2019 | 24.80 | 24.90 | 24.69 | 24.76 | 3,799,757 | -0.01(-0.03%) |
Nov 04, 2019 | 24.93 | 25.01 | 24.74 | 24.76 | 2,361,848 | +0.01(+0.03%) |
Nov 01, 2019 | 24.72 | 24.90 | 24.59 | 24.76 | 488,141 | +0.46(+1.87%) |
Oct 31, 2019 | 24.51 | 24.51 | 24.10 | 24.30 | 635,586 | -0.34(-1.37%) |
Oct 30, 2019 | 24.47 | 24.66 | 24.20 | 24.64 | 1,064,527 | +0.02(+0.09%) |
Oct 29, 2019 | 24.68 | 24.79 | 24.59 | 24.62 | 2,099,942 | -0.21(-0.83%) |
Oct 28, 2019 | 24.73 | 24.89 | 24.71 | 24.82 | 915,034 | +0.23(+0.96%) |
Oct 25, 2019 | 24.56 | 24.70 | 24.48 | 24.59 | 1,697,398 | +0.20(+0.81%) |
Oct 24, 2019 | 24.58 | 24.61 | 24.34 | 24.39 | 1,796,937 | -0.06(-0.24%) |
Oct 23, 2019 | 24.07 | 24.47 | 24.07 | 24.45 | 2,847,773 | +0.31(+1.28%) |
Oct 22, 2019 | 23.80 | 24.24 | 23.80 | 24.14 | 7,726,588 | +0.42(+1.76%) |
Oct 21, 2019 | 23.50 | 23.73 | 23.41 | 23.72 | 4,322,280 | +0.10(+0.44%) |
Oct 18, 2019 | 23.57 | 23.74 | 23.53 | 23.62 | 435,719 | +0.15(+0.66%) |
Oct 17, 2019 | 23.76 | 23.80 | 23.44 | 23.46 | 548,217 | -0.12(-0.53%) |
Oct 16, 2019 | 23.24 | 23.60 | 23.20 | 23.59 | 1,318,165 | +0.19(+0.82%) |
Oct 15, 2019 | 23.48 | 23.57 | 23.38 | 23.40 | 644,827 | -0.07(-0.31%) |
Oct 14, 2019 | 23.46 | 23.51 | 23.40 | 23.47 | 1,734,900 | -0.07(-0.31%) |
Oct 11, 2019 | 23.31 | 23.65 | 23.24 | 23.55 | 3,733,841 | +0.51(+2.23%) |
Oct 10, 2019 | 22.77 | 23.17 | 22.77 | 23.03 | 1,194,578 | +0.22(+0.97%) |
Oct 09, 2019 | 22.78 | 22.91 | 22.64 | 22.81 | 753,121 | +0.22(+0.98%) |
Oct 08, 2019 | 22.84 | 22.94 | 22.58 | 22.59 | 1,002,498 | -0.21(-0.93%) |
Oct 07, 2019 | 23.21 | 23.30 | 22.78 | 22.80 | 1,317,640 | -0.52(-2.24%) |
Oct 04, 2019 | 22.86 | 23.36 | 22.86 | 23.33 | 4,231,923 | +0.54(+2.35%) |
Oct 03, 2019 | 22.53 | 22.83 | 22.42 | 22.79 | 769,740 | +0.26(+1.14%) |
Oct 02, 2019 | 22.74 | 22.80 | 22.43 | 22.53 | 972,839 | -0.45(-1.95%) |
Oct 01, 2019 | 23.08 | 23.16 | 22.94 | 22.98 | 1,046,121 | -0.21(-0.92%) |
Sep 30, 2019 | 23.33 | 23.33 | 23.16 | 23.19 | 1,087,056 | -0.15(-0.66%) |
Sep 27, 2019 | 23.41 | 23.52 | 23.21 | 23.35 | 983,091 | -0.02(-0.09%) |
Sep 26, 2019 | 23.36 | 23.39 | 23.20 | 23.37 | 1,175,411 | +0.11(+0.47%) |
Sep 25, 2019 | 22.91 | 23.29 | 22.81 | 23.26 | 1,505,497 | +0.18(+0.80%) |
Sep 24, 2019 | 23.35 | 23.35 | 23.02 | 23.08 | 1,022,692 | -0.24(-1.01%) |
Sep 23, 2019 | 23.24 | 23.38 | 23.23 | 23.31 | 669,833 | -0.12(-0.50%) |
Sep 20, 2019 | 23.33 | 23.46 | 23.19 | 23.43 | 1,388,582 | +0.11(+0.47%) |
Sep 19, 2019 | 23.76 | 23.82 | 23.31 | 23.32 | 937,660 | -0.31(-1.31%) |
Sep 18, 2019 | 23.82 | 23.86 | 23.46 | 23.63 | 704,510 | -0.22(-0.92%) |
Sep 17, 2019 | 23.41 | 23.85 | 23.36 | 23.85 | 1,455,243 | +0.31(+1.31%) |
Sep 16, 2019 | 23.44 | 23.71 | 23.36 | 23.54 | 785,122 | -0.01(-0.03%) |
Sep 13, 2019 | 23.79 | 23.91 | 23.52 | 23.55 | 3,386,355 | -0.19(-0.80%) |
Sep 12, 2019 | 23.76 | 23.82 | 23.60 | 23.74 | 1,250,278 | +0.21(+0.91%) |
Sep 11, 2019 | 23.60 | 23.67 | 23.44 | 23.52 | 1,314,948 | +0.15(+0.66%) |
Sep 10, 2019 | 23.27 | 23.55 | 23.15 | 23.37 | 912,018 | -0.03(-0.13%) |
Sep 09, 2019 | 23.38 | 23.66 | 23.33 | 23.40 | 995,543 | +0.12(+0.51%) |
Sep 06, 2019 | 23.24 | 23.44 | 23.17 | 23.28 | 912,967 | +0.34(+1.47%) |
Sep 05, 2019 | 23.02 | 23.26 | 22.92 | 22.94 | 3,199,873 | +0.29(+1.30%) |
Sep 04, 2019 | 22.44 | 22.65 | 22.41 | 22.65 | 994,036 | +0.64(+2.90%) |