Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.72 | 40.89 | 40.56 | 40.68 | 30,228 | -0.15(-0.37%) |
Sep 29, 2020 | 41.12 | 41.17 | 40.56 | 40.83 | 27,415 | -0.37(-0.90%) |
Sep 28, 2020 | 41.19 | 41.48 | 41.08 | 41.20 | 40,492 | -0.38(-0.91%) |
Sep 25, 2020 | 42.45 | 42.45 | 41.49 | 41.58 | 52,100 | -0.64(-1.52%) |
Sep 24, 2020 | 43.02 | 43.12 | 41.81 | 42.22 | 27,246 | -0.52(-1.22%) |
Sep 23, 2020 | 41.63 | 42.74 | 41.63 | 42.74 | 45,046 | +0.98(+2.35%) |
Sep 22, 2020 | 41.38 | 42.19 | 41.38 | 41.76 | 67,731 | +0.41(+0.99%) |
Sep 21, 2020 | 41.85 | 42.19 | 41.08 | 41.35 | 53,983 | +0.45(+1.10%) |
Sep 18, 2020 | 40.31 | 41.16 | 40.20 | 40.90 | 118,700 | +0.47(+1.16%) |
Sep 17, 2020 | 40.78 | 40.78 | 39.83 | 40.43 | 49,463 | +0.50(+1.25%) |
Sep 16, 2020 | 39.35 | 39.93 | 39.16 | 39.93 | 18,867 | +0.59(+1.50%) |
Sep 15, 2020 | 38.90 | 39.51 | 38.58 | 39.34 | 46,361 | +0.09(+0.22%) |
Sep 14, 2020 | 38.52 | 39.30 | 38.52 | 39.25 | 24,141 | +0.42(+1.09%) |
Sep 11, 2020 | 38.71 | 39.56 | 38.71 | 38.83 | 56,500 | -0.81(-2.04%) |
Sep 10, 2020 | 39.10 | 40.43 | 39.10 | 39.64 | 71,400 | +0.28(+0.71%) |
Sep 09, 2020 | 39.31 | 39.49 | 38.86 | 39.36 | 104,703 | -1.00(-2.48%) |
Sep 08, 2020 | 41.84 | 41.96 | 40.23 | 40.36 | 143,181 | -0.46(-1.13%) |
Sep 04, 2020 | 41.52 | 43.33 | 40.27 | 40.82 | 165,000 | -1.21(-2.88%) |
Sep 03, 2020 | 41.28 | 42.90 | 40.52 | 42.03 | 205,983 | +0.69(+1.67%) |
Sep 02, 2020 | 40.51 | 41.50 | 40.48 | 41.34 | 48,699 | +0.86(+2.12%) |
Sep 01, 2020 | 40.36 | 40.76 | 40.20 | 40.48 | 34,682 | +0.38(+0.95%) |
Aug 31, 2020 | 39.78 | 40.29 | 39.53 | 40.10 | 68,591 | +0.74(+1.88%) |
Aug 28, 2020 | 39.55 | 40.12 | 39.12 | 39.36 | 50,000 | +0.02(+0.05%) |
Aug 27, 2020 | 39.25 | 40.56 | 38.94 | 39.34 | 59,490 | -0.04(-0.10%) |
Aug 26, 2020 | 38.80 | 39.45 | 38.55 | 39.38 | 30,099 | +0.32(+0.82%) |
Aug 25, 2020 | 39.20 | 39.60 | 38.89 | 39.06 | 19,630 | -0.20(-0.51%) |
Aug 24, 2020 | 38.77 | 39.26 | 38.66 | 39.26 | 43,629 | +0.17(+0.43%) |
Aug 21, 2020 | 38.58 | 39.29 | 38.58 | 39.09 | 94,800 | +0.64(+1.66%) |
Aug 20, 2020 | 39.47 | 39.47 | 38.29 | 38.45 | 57,887 | -0.15(-0.39%) |
Aug 19, 2020 | 38.14 | 38.60 | 37.95 | 38.60 | 18,102 | +0.67(+1.77%) |
Aug 18, 2020 | 38.14 | 38.52 | 37.77 | 37.93 | 123,982 | -0.41(-1.08%) |
Aug 17, 2020 | 38.58 | 38.85 | 38.25 | 38.34 | 25,641 | -0.61(-1.57%) |
Aug 14, 2020 | 39.00 | 39.39 | 38.74 | 38.95 | 96,300 | +0.31(+0.80%) |
Aug 13, 2020 | 38.51 | 38.75 | 38.15 | 38.64 | 15,562 | +0.43(+1.13%) |
Aug 12, 2020 | 38.48 | 38.50 | 37.91 | 38.21 | 63,223 | -0.89(-2.29%) |
Aug 11, 2020 | 38.00 | 39.25 | 37.74 | 39.10 | 57,204 | +0.84(+2.21%) |
Aug 10, 2020 | 38.55 | 38.79 | 38.13 | 38.26 | 20,300 | -0.53(-1.37%) |
Aug 07, 2020 | 39.08 | 39.10 | 38.54 | 38.79 | 49,500 | +0.15(+0.39%) |
Aug 06, 2020 | 38.81 | 39.03 | 38.61 | 38.64 | 133,474 | -0.12(-0.30%) |
Aug 05, 2020 | 38.56 | 38.98 | 38.56 | 38.76 | 42,519 | -0.31(-0.81%) |
Aug 04, 2020 | 39.45 | 39.55 | 39.00 | 39.07 | 16,493 | -0.72(-1.81%) |
Aug 03, 2020 | 39.49 | 39.83 | 39.41 | 39.79 | 35,480 | +0.11(+0.28%) |
Jul 31, 2020 | 39.38 | 40.78 | 39.38 | 39.68 | 27,200 | -0.49(-1.22%) |
Jul 30, 2020 | 40.70 | 41.70 | 39.97 | 40.17 | 30,107 | +0.64(+1.62%) |
Jul 29, 2020 | 39.57 | 39.75 | 39.33 | 39.53 | 29,540 | -0.25(-0.63%) |
Jul 28, 2020 | 39.70 | 39.81 | 39.08 | 39.78 | 17,471 | +0.14(+0.35%) |
Jul 27, 2020 | 39.80 | 40.10 | 39.45 | 39.64 | 35,150 | -0.17(-0.43%) |
Jul 24, 2020 | 39.94 | 40.41 | 39.74 | 39.81 | 41,300 | +0.44(+1.12%) |
Jul 23, 2020 | 38.81 | 39.76 | 38.56 | 39.37 | 65,475 | +0.62(+1.60%) |
Jul 22, 2020 | 39.36 | 39.53 | 38.70 | 38.75 | 24,526 | -0.10(-0.26%) |
Jul 21, 2020 | 38.02 | 39.15 | 37.84 | 38.85 | 55,874 | +0.09(+0.22%) |
Jul 20, 2020 | 39.79 | 39.79 | 38.40 | 38.76 | 72,726 | -1.07(-2.68%) |
Jul 17, 2020 | 40.28 | 40.49 | 39.77 | 39.83 | 19,300 | -0.60(-1.48%) |
Jul 16, 2020 | 41.14 | 41.18 | 40.37 | 40.43 | 20,833 | -0.36(-0.88%) |
Jul 15, 2020 | 40.76 | 41.70 | 40.60 | 40.79 | 27,143 | -0.11(-0.27%) |
Jul 14, 2020 | 42.74 | 43.10 | 40.80 | 40.90 | 163,152 | -1.70(-3.99%) |
Jul 13, 2020 | 40.00 | 42.69 | 39.85 | 42.60 | 85,642 | +2.56(+6.39%) |
Jul 10, 2020 | 40.51 | 40.98 | 39.93 | 40.04 | 35,400 | -0.30(-0.75%) |
Jul 09, 2020 | 39.92 | 41.10 | 39.77 | 40.34 | 38,270 | +0.45(+1.14%) |
Jul 08, 2020 | 40.27 | 40.78 | 39.87 | 39.89 | 32,546 | -0.60(-1.48%) |
Jul 07, 2020 | 39.76 | 40.50 | 39.35 | 40.49 | 36,939 | +0.95(+2.40%) |
Jul 06, 2020 | 38.69 | 39.74 | 38.69 | 39.54 | 51,550 | -0.39(-0.98%) |
Jul 02, 2020 | 38.90 | 40.03 | 38.68 | 39.93 | 49,800 | +0.10(+0.25%) |
Jul 01, 2020 | 40.00 | 40.13 | 39.45 | 39.83 | 79,657 | -0.41(-1.02%) |
Jun 30, 2020 | 41.97 | 42.11 | 40.00 | 40.24 | 27,568 | -1.62(-3.87%) |
Jun 29, 2020 | 42.92 | 43.50 | 41.76 | 41.86 | 21,372 | -1.43(-3.30%) |
Jun 26, 2020 | 41.21 | 43.37 | 41.21 | 43.29 | 99,600 | +2.04(+4.95%) |
Jun 25, 2020 | 42.92 | 43.40 | 41.25 | 41.25 | 33,414 | -1.10(-2.60%) |
Jun 24, 2020 | 41.01 | 43.00 | 40.56 | 42.35 | 76,238 | +2.06(+5.11%) |
Jun 23, 2020 | 40.04 | 40.44 | 39.86 | 40.29 | 71,863 | -0.90(-2.18%) |
Jun 22, 2020 | 41.90 | 42.27 | 40.82 | 41.19 | 34,279 | -1.04(-2.46%) |
Jun 19, 2020 | 40.99 | 42.79 | 40.83 | 42.23 | 40,100 | +0.82(+1.98%) |
Jun 18, 2020 | 41.85 | 42.10 | 41.41 | 41.41 | 21,651 | -0.10(-0.24%) |
Jun 17, 2020 | 41.25 | 41.93 | 41.06 | 41.51 | 42,528 | +0.16(+0.39%) |
Jun 16, 2020 | 40.17 | 42.10 | 39.95 | 41.35 | 77,741 | -0.16(-0.39%) |
Jun 15, 2020 | 43.77 | 44.53 | 41.51 | 41.51 | 85,509 | -0.69(-1.64%) |
Jun 12, 2020 | 41.88 | 44.86 | 41.50 | 42.20 | 174,400 | -0.58(-1.36%) |
Jun 11, 2020 | 40.08 | 43.00 | 39.23 | 42.78 | 139,014 | +5.19(+13.81%) |
Jun 10, 2020 | 38.73 | 38.73 | 37.00 | 37.59 | 43,140 | -0.42(-1.10%) |
Jun 09, 2020 | 37.37 | 38.01 | 37.20 | 38.01 | 36,562 | +1.28(+3.48%) |
Jun 08, 2020 | 36.20 | 36.97 | 36.18 | 36.73 | 326,621 | +0.32(+0.88%) |
Jun 05, 2020 | 36.63 | 36.90 | 36.34 | 36.41 | 74,700 | -1.75(-4.59%) |
Jun 04, 2020 | 38.24 | 38.24 | 37.50 | 38.16 | 25,630 | -0.17(-0.44%) |
Jun 03, 2020 | 38.65 | 38.85 | 38.24 | 38.33 | 47,410 | -0.92(-2.34%) |
Jun 02, 2020 | 39.41 | 39.78 | 39.22 | 39.25 | 18,379 | -0.35(-0.88%) |
Jun 01, 2020 | 40.52 | 40.52 | 39.39 | 39.60 | 24,601 | +0.04(+0.10%) |
May 29, 2020 | 40.75 | 40.75 | 39.44 | 39.56 | 18,600 | -0.29(-0.73%) |
May 28, 2020 | 39.09 | 40.04 | 39.04 | 39.85 | 86,710 | +0.79(+2.02%) |
May 27, 2020 | 38.83 | 40.25 | 38.83 | 39.06 | 33,919 | -0.51(-1.29%) |
May 26, 2020 | 38.89 | 39.63 | 38.58 | 39.57 | 15,126 | -0.42(-1.05%) |
May 22, 2020 | 40.07 | 40.33 | 39.88 | 39.99 | 26,900 | -0.01(-0.02%) |
May 21, 2020 | 39.58 | 40.20 | 39.44 | 40.00 | 12,404 | +0.64(+1.63%) |
May 20, 2020 | 39.08 | 39.51 | 38.97 | 39.36 | 22,401 | -0.77(-1.92%) |
May 19, 2020 | 39.08 | 40.14 | 38.87 | 40.13 | 29,029 | +0.88(+2.24%) |
May 18, 2020 | 39.17 | 39.63 | 39.01 | 39.25 | 52,391 | -1.70(-4.15%) |
May 15, 2020 | 41.96 | 42.23 | 40.95 | 40.95 | 16,800 | -0.01(-0.02%) |
May 14, 2020 | 42.87 | 43.76 | 40.91 | 40.96 | 57,852 | -0.59(-1.42%) |
May 13, 2020 | 40.08 | 42.43 | 39.92 | 41.55 | 43,582 | +1.78(+4.48%) |
May 12, 2020 | 37.20 | 39.82 | 36.94 | 39.77 | 94,878 | +2.13(+5.65%) |
May 11, 2020 | 39.23 | 39.23 | 37.64 | 37.64 | 43,963 | -1.14(-2.94%) |
May 08, 2020 | 39.39 | 39.54 | 38.75 | 38.78 | 19,600 | -1.27(-3.17%) |
May 07, 2020 | 40.20 | 40.30 | 39.68 | 40.05 | 25,732 | -0.94(-2.29%) |
May 06, 2020 | 40.18 | 40.99 | 40.03 | 40.99 | 12,298 | +0.31(+0.76%) |
May 05, 2020 | 40.84 | 40.91 | 40.10 | 40.68 | 27,647 | -1.00(-2.40%) |
May 04, 2020 | 42.44 | 42.73 | 41.55 | 41.68 | 41,951 | -0.11(-0.26%) |
May 01, 2020 | 40.49 | 41.93 | 40.00 | 41.79 | 74,000 | +2.83(+7.26%) |
Apr 30, 2020 | 38.82 | 39.86 | 38.77 | 38.96 | 106,329 | +0.40(+1.04%) |
Apr 29, 2020 | 38.15 | 38.80 | 38.08 | 38.56 | 246,508 | -1.14(-2.87%) |
Apr 28, 2020 | 38.52 | 39.79 | 38.46 | 39.70 | 59,531 | +0.40(+1.02%) |
Apr 27, 2020 | 40.38 | 40.38 | 39.10 | 39.30 | 142,367 | -1.55(-3.80%) |
Apr 24, 2020 | 41.62 | 42.06 | 40.76 | 40.85 | 27,100 | -1.39(-3.29%) |
Apr 23, 2020 | 42.16 | 42.60 | 41.64 | 42.24 | 31,711 | -0.01(-0.02%) |
Apr 22, 2020 | 42.19 | 42.47 | 41.67 | 42.25 | 36,463 | -0.32(-0.75%) |
Apr 21, 2020 | 42.25 | 44.20 | 42.25 | 42.57 | 243,344 | +1.64(+4.01%) |
Apr 20, 2020 | 39.88 | 40.96 | 39.46 | 40.93 | 36,754 | +1.90(+4.87%) |
Apr 17, 2020 | 38.79 | 39.72 | 38.59 | 39.03 | 24,200 | -0.68(-1.71%) |
Apr 16, 2020 | 38.83 | 40.10 | 38.83 | 39.71 | 26,548 | +0.36(+0.91%) |
Apr 15, 2020 | 38.64 | 39.37 | 38.15 | 39.35 | 172,206 | +1.73(+4.60%) |
Apr 14, 2020 | 37.57 | 37.85 | 37.28 | 37.62 | 29,960 | -0.75(-1.95%) |
Apr 13, 2020 | 38.50 | 38.94 | 38.14 | 38.37 | 24,735 | -0.49(-1.26%) |
Apr 09, 2020 | 39.13 | 39.42 | 38.64 | 38.86 | 94,600 | -0.43(-1.09%) |
Apr 08, 2020 | 39.71 | 40.00 | 38.96 | 39.29 | 42,573 | -0.28(-0.71%) |
Apr 07, 2020 | 38.12 | 39.62 | 38.01 | 39.57 | 99,150 | +0.97(+2.51%) |
Apr 06, 2020 | 38.73 | 39.30 | 38.53 | 38.60 | 77,481 | -2.02(-4.97%) |
Apr 03, 2020 | 40.94 | 41.61 | 40.43 | 40.62 | 53,700 | -0.70(-1.69%) |
Apr 02, 2020 | 41.22 | 41.44 | 40.33 | 41.32 | 57,158 | -0.37(-0.89%) |
Apr 01, 2020 | 40.50 | 41.97 | 39.14 | 41.69 | 227,189 | +3.25(+8.45%) |
Mar 31, 2020 | 38.68 | 38.99 | 37.72 | 38.44 | 77,294 | +0.23(+0.61%) |
Mar 30, 2020 | 38.65 | 39.17 | 38.14 | 38.21 | 73,378 | -1.01(-2.58%) |
Mar 27, 2020 | 38.88 | 40.00 | 38.47 | 39.22 | 44,300 | +2.34(+6.34%) |
Mar 26, 2020 | 38.99 | 38.99 | 36.88 | 36.88 | 168,111 | -3.18(-7.94%) |
Mar 25, 2020 | 35.32 | 40.78 | 35.32 | 40.06 | 159,481 | +5.90(+17.28%) |
Mar 24, 2020 | 34.27 | 35.36 | 32.79 | 34.16 | 265,485 | -5.58(-14.04%) |
Mar 23, 2020 | 42.74 | 43.29 | 39.00 | 39.74 | 310,912 | -4.73(-10.64%) |
Mar 20, 2020 | 42.88 | 45.04 | 40.65 | 44.47 | 318,400 | +0.32(+0.72%) |
Mar 19, 2020 | 48.00 | 50.90 | 43.10 | 44.15 | 219,747 | -2.43(-5.22%) |
Mar 18, 2020 | 43.34 | 49.22 | 41.58 | 46.58 | 411,465 | +6.97(+17.60%) |
Mar 17, 2020 | 38.72 | 39.95 | 37.26 | 39.61 | 228,699 | +0.41(+1.05%) |
Mar 16, 2020 | 41.25 | 41.25 | 35.87 | 39.20 | 148,323 | +6.04(+18.21%) |
Mar 13, 2020 | 32.24 | 35.54 | 32.24 | 33.16 | 207,700 | -1.63(-4.69%) |
Mar 12, 2020 | 34.24 | 35.59 | 33.33 | 34.79 | 245,055 | +2.80(+8.75%) |
Mar 11, 2020 | 31.38 | 32.52 | 31.25 | 31.99 | 99,148 | +1.88(+6.24%) |
Mar 10, 2020 | 28.88 | 31.51 | 28.82 | 30.11 | 146,955 | -1.21(-3.86%) |
Mar 09, 2020 | 33.00 | 33.00 | 30.01 | 31.32 | 276,517 | +3.51(+12.62%) |
Mar 06, 2020 | 28.26 | 29.25 | 27.46 | 27.81 | 345,800 | +1.80(+6.92%) |
Mar 05, 2020 | 25.24 | 26.50 | 25.05 | 26.01 | 192,823 | +1.94(+8.06%) |
Mar 04, 2020 | 24.11 | 24.29 | 23.84 | 24.07 | 38,564 | -0.32(-1.31%) |
Mar 03, 2020 | 23.07 | 24.63 | 22.82 | 24.39 | 103,062 | +1.12(+4.81%) |
Mar 02, 2020 | 23.17 | 23.87 | 22.94 | 23.27 | 213,371 | -0.33(-1.40%) |
Feb 28, 2020 | 24.74 | 25.00 | 23.53 | 23.60 | 368,100 | +0.03(+0.13%) |
Feb 27, 2020 | 23.39 | 23.93 | 22.87 | 23.57 | 282,976 | +1.22(+5.46%) |
Feb 26, 2020 | 22.18 | 22.67 | 21.87 | 22.35 | 99,887 | -0.10(-0.45%) |
Feb 25, 2020 | 21.50 | 22.70 | 21.45 | 22.45 | 361,448 | +0.85(+3.94%) |
Feb 24, 2020 | 21.74 | 21.94 | 21.25 | 21.60 | 319,273 | +1.05(+5.11%) |
Feb 21, 2020 | 20.38 | 20.77 | 20.38 | 20.55 | 41,600 | +0.31(+1.53%) |
Feb 20, 2020 | 20.09 | 20.47 | 20.09 | 20.24 | 20,387 | +0.14(+0.72%) |
Feb 19, 2020 | 20.00 | 20.14 | 20.00 | 20.09 | 65,765 | -0.05(-0.27%) |
Feb 18, 2020 | 19.92 | 20.24 | 19.91 | 20.15 | 15,401 | +0.25(+1.26%) |
Feb 14, 2020 | 19.90 | 20.08 | 19.87 | 19.90 | 6,200 | -0.03(-0.15%) |
Feb 13, 2020 | 20.04 | 20.10 | 19.82 | 19.93 | 57,482 | +0.15(+0.76%) |
Feb 12, 2020 | 19.90 | 19.96 | 19.75 | 19.78 | 17,628 | -0.22(-1.10%) |
Feb 11, 2020 | 19.90 | 20.04 | 19.83 | 20.00 | 18,127 | -0.01(-0.03%) |
Feb 10, 2020 | 19.94 | 20.05 | 19.94 | 20.01 | 2,306 | -0.08(-0.41%) |
Feb 07, 2020 | 20.06 | 20.32 | 20.01 | 20.09 | 11,800 | +0.21(+1.06%) |
Feb 06, 2020 | 19.92 | 20.12 | 19.85 | 19.88 | 8,939 | -0.05(-0.25%) |
Feb 05, 2020 | 19.90 | 20.11 | 19.82 | 19.93 | 27,745 | -0.23(-1.14%) |
Feb 04, 2020 | 20.29 | 20.42 | 20.04 | 20.16 | 213,135 | -0.72(-3.45%) |
Feb 03, 2020 | 20.99 | 21.07 | 20.73 | 20.88 | 41,782 | -0.27(-1.28%) |
Jan 31, 2020 | 20.48 | 21.28 | 20.48 | 21.15 | 91,700 | +0.71(+3.47%) |
Jan 30, 2020 | 20.96 | 21.02 | 20.42 | 20.44 | 43,491 | -0.19(-0.92%) |
Jan 29, 2020 | 20.25 | 20.70 | 20.25 | 20.63 | 77,695 | +0.09(+0.45%) |
Jan 28, 2020 | 20.93 | 20.93 | 20.51 | 20.54 | 41,063 | -0.43(-2.06%) |
Jan 27, 2020 | 20.83 | 21.06 | 20.70 | 20.97 | 279,242 | +0.72(+3.56%) |
Jan 24, 2020 | 19.95 | 20.47 | 19.95 | 20.25 | 212,200 | +0.27(+1.35%) |
Jan 23, 2020 | 20.19 | 20.36 | 19.95 | 19.98 | 54,053 | +0.08(+0.42%) |
Jan 22, 2020 | 19.76 | 19.92 | 19.68 | 19.90 | 32,623 | +0.07(+0.34%) |
Jan 21, 2020 | 20.02 | 20.02 | 19.78 | 19.83 | 66,000 | +0.00(+0.00%) |
Jan 17, 2020 | 19.83 | 19.90 | 19.75 | 19.83 | 27,100 | +0.05(+0.25%) |
Jan 16, 2020 | 19.94 | 19.94 | 19.75 | 19.78 | 39,355 | -0.33(-1.64%) |
Jan 15, 2020 | 20.14 | 20.14 | 19.93 | 20.11 | 16,541 | -0.08(-0.40%) |
Jan 14, 2020 | 20.25 | 20.29 | 20.07 | 20.19 | 35,021 | -0.04(-0.20%) |
Jan 13, 2020 | 20.33 | 20.33 | 20.20 | 20.23 | 16,724 | -0.15(-0.74%) |
Jan 10, 2020 | 20.53 | 20.54 | 20.28 | 20.38 | 106,100 | -0.13(-0.63%) |
Jan 09, 2020 | 20.66 | 20.70 | 20.45 | 20.51 | 45,358 | -0.34(-1.63%) |
Jan 08, 2020 | 21.10 | 21.10 | 20.64 | 20.85 | 55,611 | -0.19(-0.90%) |
Jan 07, 2020 | 21.17 | 21.20 | 20.95 | 21.04 | 24,970 | -0.06(-0.28%) |
Jan 06, 2020 | 21.41 | 21.41 | 21.07 | 21.10 | 33,154 | -0.09(-0.42%) |
Jan 03, 2020 | 21.41 | 21.41 | 21.00 | 21.19 | 60,200 | +0.37(+1.77%) |
Jan 02, 2020 | 21.14 | 21.14 | 20.82 | 20.82 | 41,913 | -0.47(-2.21%) |
Dec 31, 2019 | 21.75 | 21.80 | 21.29 | 21.29 | 22,900 | -0.46(-2.11%) |
Dec 30, 2019 | 21.33 | 21.78 | 21.33 | 21.75 | 83,168 | +0.47(+2.21%) |
Dec 27, 2019 | 21.14 | 21.34 | 21.09 | 21.28 | 53,000 | +0.26(+1.24%) |
Dec 26, 2019 | 20.96 | 21.11 | 20.95 | 21.02 | 36,804 | -0.06(-0.28%) |
Dec 24, 2019 | 21.17 | 21.19 | 21.08 | 21.08 | 118,500 | -0.03(-0.14%) |
Dec 23, 2019 | 21.00 | 21.12 | 20.95 | 21.11 | 95,743 | +0.10(+0.48%) |
Dec 20, 2019 | 21.00 | 21.05 | 20.89 | 21.01 | 36,700 | -0.07(-0.33%) |
Dec 19, 2019 | 21.26 | 21.26 | 21.06 | 21.08 | 18,539 | -0.25(-1.17%) |
Dec 18, 2019 | 21.21 | 21.33 | 21.11 | 21.33 | 41,859 | +0.03(+0.13%) |
Dec 17, 2019 | 21.17 | 21.37 | 21.17 | 21.30 | 75,082 | +0.21(+1.01%) |
Dec 16, 2019 | 21.03 | 21.16 | 21.02 | 21.09 | 69,620 | -0.23(-1.08%) |
Dec 13, 2019 | 21.75 | 21.94 | 21.32 | 21.32 | 25,700 | -0.51(-2.34%) |
Dec 12, 2019 | 22.30 | 22.36 | 21.80 | 21.83 | 22,574 | -0.47(-2.11%) |
Dec 11, 2019 | 22.57 | 22.57 | 22.23 | 22.30 | 14,076 | -0.39(-1.72%) |
Dec 10, 2019 | 22.39 | 22.69 | 22.36 | 22.69 | 24,862 | +0.19(+0.84%) |
Dec 09, 2019 | 22.18 | 22.52 | 22.18 | 22.50 | 24,543 | +0.32(+1.44%) |
Dec 06, 2019 | 22.35 | 22.40 | 22.08 | 22.18 | 21,900 | -0.47(-2.08%) |
Dec 05, 2019 | 22.57 | 22.73 | 22.57 | 22.65 | 19,179 | -0.06(-0.26%) |
Dec 04, 2019 | 22.79 | 22.79 | 22.58 | 22.71 | 19,596 | -0.24(-1.05%) |
Dec 03, 2019 | 23.39 | 23.39 | 22.95 | 22.95 | 112,355 | +0.27(+1.19%) |
Dec 02, 2019 | 22.14 | 22.71 | 22.14 | 22.68 | 183,348 | +0.57(+2.58%) |
Nov 29, 2019 | 21.97 | 22.18 | 21.97 | 22.11 | 9,300 | +0.19(+0.87%) |
Nov 27, 2019 | 21.97 | 21.97 | 21.83 | 21.92 | 14,400 | -0.01(-0.04%) |
Nov 26, 2019 | 22.02 | 22.03 | 21.91 | 21.93 | 20,497 | -0.20(-0.91%) |
Nov 25, 2019 | 22.22 | 22.24 | 22.11 | 22.13 | 26,491 | -0.41(-1.82%) |
Nov 22, 2019 | 22.51 | 22.66 | 22.49 | 22.54 | 8,600 | -0.17(-0.75%) |
Nov 21, 2019 | 22.55 | 22.79 | 22.55 | 22.71 | 15,923 | +0.20(+0.89%) |
Nov 20, 2019 | 22.30 | 22.75 | 22.20 | 22.51 | 18,095 | +0.25(+1.12%) |
Nov 19, 2019 | 22.00 | 22.26 | 21.98 | 22.26 | 24,743 | +0.12(+0.54%) |
Nov 18, 2019 | 22.22 | 22.30 | 22.04 | 22.14 | 70,941 | +0.05(+0.23%) |
Nov 15, 2019 | 22.18 | 22.18 | 22.03 | 22.09 | 17,600 | -0.29(-1.30%) |
Nov 14, 2019 | 22.48 | 22.65 | 22.35 | 22.38 | 76,209 | -0.14(-0.62%) |
Nov 13, 2019 | 22.73 | 22.73 | 22.32 | 22.52 | 14,915 | +0.05(+0.22%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.33 | 22.47 | 10,866 | -0.03(-0.13%) |
Nov 11, 2019 | 22.81 | 22.82 | 22.45 | 22.50 | 13,699 | -0.01(-0.04%) |
Nov 08, 2019 | 22.65 | 22.67 | 22.49 | 22.51 | 12,400 | -0.16(-0.71%) |
Nov 07, 2019 | 22.63 | 22.76 | 22.56 | 22.67 | 21,163 | -0.05(-0.20%) |
Nov 06, 2019 | 22.71 | 22.82 | 22.63 | 22.72 | 15,999 | +0.18(+0.78%) |
Nov 05, 2019 | 22.20 | 22.58 | 22.20 | 22.54 | 33,461 | +0.21(+0.94%) |
Nov 04, 2019 | 22.27 | 22.40 | 22.22 | 22.33 | 15,290 | -0.11(-0.49%) |
Nov 01, 2019 | 22.48 | 22.48 | 22.33 | 22.44 | 148,700 | -0.39(-1.71%) |
Oct 31, 2019 | 22.72 | 22.87 | 22.60 | 22.83 | 22,165 | +0.17(+0.75%) |
Oct 30, 2019 | 22.99 | 22.99 | 22.56 | 22.66 | 16,390 | -0.13(-0.57%) |
Oct 29, 2019 | 22.67 | 22.84 | 22.64 | 22.79 | 15,787 | +0.15(+0.66%) |
Oct 28, 2019 | 22.56 | 22.70 | 22.55 | 22.64 | 58,366 | +0.08(+0.35%) |
Oct 25, 2019 | 22.93 | 22.94 | 22.56 | 22.56 | 14,600 | -0.31(-1.36%) |
Oct 24, 2019 | 22.93 | 22.97 | 22.84 | 22.87 | 10,133 | -0.08(-0.35%) |
Oct 23, 2019 | 23.05 | 23.13 | 22.93 | 22.95 | 39,591 | -0.03(-0.13%) |
Oct 22, 2019 | 22.82 | 23.02 | 22.72 | 22.98 | 104,908 | +0.07(+0.31%) |
Oct 21, 2019 | 23.33 | 23.33 | 22.87 | 22.91 | 16,744 | -0.38(-1.63%) |
Oct 18, 2019 | 23.12 | 23.30 | 22.85 | 23.29 | 37,500 | +0.33(+1.44%) |
Oct 17, 2019 | 23.02 | 23.09 | 22.88 | 22.96 | 15,221 | -0.22(-0.93%) |
Oct 16, 2019 | 23.29 | 23.31 | 23.12 | 23.18 | 12,115 | +0.01(+0.02%) |
Oct 15, 2019 | 23.33 | 23.33 | 22.95 | 23.17 | 225,576 | -0.24(-1.03%) |
Oct 14, 2019 | 23.59 | 23.64 | 23.41 | 23.41 | 126,827 | -0.25(-1.06%) |
Oct 11, 2019 | 23.66 | 23.79 | 23.41 | 23.66 | 84,400 | -0.53(-2.19%) |
Oct 10, 2019 | 24.56 | 24.56 | 24.16 | 24.19 | 9,940 | -0.36(-1.47%) |
Oct 09, 2019 | 24.50 | 24.70 | 24.28 | 24.55 | 9,996 | -0.27(-1.09%) |
Oct 08, 2019 | 24.36 | 24.86 | 24.25 | 24.82 | 89,913 | +0.91(+3.81%) |
Oct 07, 2019 | 24.00 | 24.10 | 23.75 | 23.91 | 34,555 | -0.03(-0.13%) |
Oct 04, 2019 | 24.52 | 24.52 | 23.89 | 23.94 | 21,600 | -0.58(-2.37%) |
Oct 03, 2019 | 24.91 | 25.27 | 24.50 | 24.52 | 162,329 | -0.24(-0.97%) |
Oct 02, 2019 | 24.15 | 24.89 | 24.15 | 24.76 | 331,759 | +0.64(+2.65%) |