Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.14 | 18.53 | 17.85 | 18.14 | 15,592 | +0.13(+0.73%) |
Sep 29, 2020 | 18.03 | 18.23 | 17.85 | 18.01 | 40,438 | -0.02(-0.10%) |
Sep 28, 2020 | 18.11 | 18.25 | 17.84 | 18.03 | 28,278 | -0.07(-0.40%) |
Sep 25, 2020 | 17.64 | 18.10 | 17.61 | 18.10 | 16,738 | +0.33(+1.84%) |
Sep 24, 2020 | 17.71 | 17.99 | 17.48 | 17.77 | 34,928 | +0.18(+1.03%) |
Sep 23, 2020 | 17.98 | 18.16 | 17.55 | 17.59 | 65,091 | -0.54(-3.00%) |
Sep 22, 2020 | 18.32 | 18.61 | 17.98 | 18.14 | 75,361 | -0.32(-1.72%) |
Sep 21, 2020 | 18.41 | 18.71 | 18.17 | 18.45 | 46,499 | -0.86(-4.47%) |
Sep 18, 2020 | 19.36 | 19.42 | 19.16 | 19.32 | 21,252 | -0.25(-1.25%) |
Sep 17, 2020 | 19.36 | 19.75 | 19.32 | 19.56 | 21,952 | +0.20(+1.03%) |
Sep 16, 2020 | 19.69 | 19.79 | 19.35 | 19.36 | 30,614 | -0.24(-1.20%) |
Sep 15, 2020 | 19.75 | 19.75 | 19.54 | 19.60 | 47,453 | +0.06(+0.33%) |
Sep 14, 2020 | 19.24 | 19.61 | 19.10 | 19.53 | 76,623 | +0.78(+4.16%) |
Sep 11, 2020 | 18.64 | 18.80 | 18.47 | 18.75 | 123,002 | +0.43(+2.33%) |
Sep 10, 2020 | 18.62 | 18.90 | 18.12 | 18.33 | 43,043 | -0.09(-0.49%) |
Sep 09, 2020 | 18.34 | 18.57 | 18.29 | 18.42 | 35,332 | +0.21(+1.13%) |
Sep 08, 2020 | 18.30 | 18.38 | 18.16 | 18.21 | 37,533 | -0.68(-3.59%) |
Sep 04, 2020 | 18.73 | 18.96 | 18.43 | 18.89 | 38,211 | +0.38(+2.06%) |
Sep 03, 2020 | 18.90 | 19.06 | 18.43 | 18.51 | 74,600 | -0.51(-2.67%) |
Sep 02, 2020 | 18.87 | 19.02 | 18.83 | 19.02 | 36,042 | +0.06(+0.34%) |
Sep 01, 2020 | 18.96 | 19.07 | 18.81 | 18.95 | 49,249 | +0.21(+1.11%) |
Aug 31, 2020 | 18.87 | 18.89 | 18.53 | 18.74 | 34,681 | -0.01(-0.05%) |
Aug 28, 2020 | 18.73 | 18.82 | 18.45 | 18.75 | 22,464 | +0.31(+1.67%) |
Aug 27, 2020 | 18.71 | 18.71 | 18.39 | 18.44 | 22,956 | -0.32(-1.69%) |
Aug 26, 2020 | 18.63 | 18.82 | 18.53 | 18.76 | 57,176 | +0.35(+1.87%) |
Aug 25, 2020 | 18.53 | 18.61 | 18.28 | 18.42 | 70,421 | -0.18(-0.98%) |
Aug 24, 2020 | 18.64 | 18.81 | 18.48 | 18.60 | 20,893 | -0.05(-0.24%) |
Aug 21, 2020 | 18.58 | 18.71 | 18.55 | 18.64 | 20,041 | -0.21(-1.11%) |
Aug 20, 2020 | 18.71 | 18.92 | 18.54 | 18.85 | 24,662 | -0.19(-1.00%) |
Aug 19, 2020 | 19.12 | 19.12 | 18.96 | 19.04 | 48,346 | +0.05(+0.29%) |
Aug 18, 2020 | 19.05 | 19.12 | 18.85 | 18.99 | 25,748 | +0.12(+0.63%) |
Aug 17, 2020 | 18.96 | 19.06 | 18.81 | 18.87 | 35,938 | +0.05(+0.24%) |
Aug 14, 2020 | 18.74 | 18.84 | 18.67 | 18.83 | 25,547 | +0.17(+0.93%) |
Aug 13, 2020 | 18.68 | 18.88 | 18.57 | 18.65 | 109,810 | -0.07(-0.39%) |
Aug 12, 2020 | 18.57 | 18.80 | 18.34 | 18.73 | 60,990 | +0.60(+3.31%) |
Aug 11, 2020 | 18.26 | 18.34 | 18.08 | 18.13 | 91,139 | +0.07(+0.40%) |
Aug 10, 2020 | 18.08 | 18.27 | 17.99 | 18.05 | 95,032 | -0.47(-2.55%) |
Aug 07, 2020 | 18.53 | 18.63 | 18.42 | 18.53 | 19,931 | -0.31(-1.64%) |
Aug 06, 2020 | 18.64 | 18.85 | 18.64 | 18.83 | 45,574 | +0.24(+1.27%) |
Aug 05, 2020 | 18.61 | 18.73 | 18.43 | 18.60 | 92,746 | +0.16(+0.89%) |
Aug 04, 2020 | 18.18 | 18.48 | 18.18 | 18.43 | 100,968 | +0.46(+2.58%) |
Aug 03, 2020 | 17.94 | 18.03 | 17.83 | 17.97 | 208,877 | +0.11(+0.61%) |
Jul 31, 2020 | 18.23 | 18.25 | 17.62 | 17.86 | 259,439 | -0.58(-3.15%) |
Jul 30, 2020 | 18.28 | 18.50 | 18.07 | 18.44 | 50,429 | -0.16(-0.88%) |
Jul 29, 2020 | 18.53 | 18.61 | 18.40 | 18.61 | 26,043 | +0.05(+0.29%) |
Jul 28, 2020 | 18.47 | 18.67 | 18.40 | 18.55 | 78,348 | +0.18(+0.99%) |
Jul 27, 2020 | 18.35 | 18.42 | 18.20 | 18.37 | 73,233 | +0.01(+0.05%) |
Jul 24, 2020 | 18.37 | 18.48 | 18.21 | 18.36 | 23,234 | -0.06(-0.35%) |
Jul 23, 2020 | 18.53 | 18.73 | 18.33 | 18.43 | 32,609 | -0.37(-1.98%) |
Jul 22, 2020 | 18.54 | 18.80 | 18.31 | 18.80 | 320,102 | +0.66(+3.66%) |
Jul 21, 2020 | 18.14 | 18.48 | 17.99 | 18.14 | 99,841 | -0.44(-2.35%) |
Jul 20, 2020 | 18.39 | 18.60 | 18.33 | 18.57 | 67,425 | +0.27(+1.49%) |
Jul 17, 2020 | 18.04 | 18.32 | 17.97 | 18.30 | 51,865 | +0.19(+1.05%) |
Jul 16, 2020 | 18.09 | 18.23 | 17.94 | 18.11 | 78,940 | +0.10(+0.55%) |
Jul 15, 2020 | 18.14 | 18.14 | 17.94 | 18.01 | 88,115 | +0.11(+0.61%) |
Jul 14, 2020 | 17.62 | 17.94 | 17.51 | 17.90 | 124,895 | +0.47(+2.71%) |
Jul 13, 2020 | 17.68 | 17.83 | 17.38 | 17.43 | 87,661 | -0.46(-2.59%) |
Jul 10, 2020 | 17.58 | 17.94 | 17.54 | 17.89 | 49,002 | +0.35(+1.97%) |
Jul 09, 2020 | 17.85 | 17.88 | 17.45 | 17.54 | 117,773 | -0.45(-2.52%) |
Jul 08, 2020 | 17.84 | 18.04 | 17.66 | 18.00 | 325,037 | +0.13(+0.71%) |
Jul 07, 2020 | 17.97 | 18.03 | 17.86 | 17.87 | 57,763 | -0.44(-2.38%) |
Jul 06, 2020 | 18.52 | 18.52 | 18.24 | 18.31 | 164,450 | +0.20(+1.10%) |
Jul 02, 2020 | 18.40 | 18.40 | 18.11 | 18.11 | 48,011 | +0.26(+1.48%) |
Jul 01, 2020 | 17.82 | 18.00 | 17.74 | 17.84 | 142,473 | -0.10(-0.56%) |
Jun 30, 2020 | 17.78 | 18.01 | 17.53 | 17.94 | 37,211 | +0.19(+1.07%) |
Jun 29, 2020 | 17.54 | 17.83 | 17.47 | 17.75 | 54,006 | +0.33(+1.89%) |
Jun 26, 2020 | 17.79 | 17.90 | 17.34 | 17.43 | 26,831 | -0.67(-3.69%) |
Jun 25, 2020 | 17.87 | 18.11 | 17.70 | 18.09 | 64,581 | +0.01(+0.05%) |
Jun 24, 2020 | 18.33 | 18.40 | 17.94 | 18.08 | 94,226 | -0.51(-2.76%) |
Jun 23, 2020 | 18.84 | 18.85 | 18.54 | 18.60 | 44,057 | +0.03(+0.17%) |
Jun 22, 2020 | 18.42 | 18.65 | 18.21 | 18.57 | 184,577 | +0.54(+2.98%) |
Jun 19, 2020 | 18.38 | 18.41 | 17.99 | 18.03 | 132,495 | -0.15(-0.84%) |
Jun 18, 2020 | 18.08 | 18.29 | 17.93 | 18.18 | 71,981 | -0.23(-1.22%) |
Jun 17, 2020 | 18.53 | 18.56 | 18.33 | 18.41 | 75,711 | +0.04(+0.20%) |
Jun 16, 2020 | 18.64 | 18.75 | 18.25 | 18.37 | 86,555 | +0.14(+0.79%) |
Jun 15, 2020 | 17.49 | 18.31 | 17.45 | 18.23 | 78,647 | +0.51(+2.85%) |
Jun 12, 2020 | 17.79 | 17.95 | 17.27 | 17.72 | 241,485 | +0.52(+3.04%) |
Jun 11, 2020 | 17.71 | 18.01 | 17.15 | 17.20 | 764,150 | -1.19(-6.47%) |
Jun 10, 2020 | 18.73 | 18.73 | 18.30 | 18.39 | 245,508 | -0.58(-3.04%) |
Jun 09, 2020 | 19.06 | 19.14 | 18.83 | 18.97 | 202,057 | -0.20(-1.04%) |
Jun 08, 2020 | 19.14 | 19.26 | 18.90 | 19.17 | 253,223 | +0.26(+1.38%) |
Jun 05, 2020 | 18.85 | 19.06 | 18.84 | 18.90 | 350,142 | +0.57(+3.10%) |
Jun 04, 2020 | 18.39 | 18.50 | 18.25 | 18.34 | 154,284 | -0.32(-1.69%) |
Jun 03, 2020 | 18.34 | 18.72 | 18.31 | 18.65 | 273,726 | +0.43(+2.38%) |
Jun 02, 2020 | 18.04 | 18.28 | 17.94 | 18.22 | 280,989 | +0.31(+1.71%) |
Jun 01, 2020 | 17.75 | 17.94 | 17.69 | 17.91 | 65,358 | +0.32(+1.79%) |
May 29, 2020 | 17.58 | 17.75 | 17.41 | 17.60 | 91,693 | -0.21(-1.17%) |
May 28, 2020 | 17.98 | 18.04 | 17.77 | 17.80 | 173,169 | -0.09(-0.50%) |
May 27, 2020 | 17.69 | 17.96 | 17.54 | 17.89 | 204,702 | +0.97(+5.76%) |
May 26, 2020 | 16.90 | 17.06 | 16.81 | 16.92 | 155,385 | +0.69(+4.22%) |
May 22, 2020 | 16.30 | 16.30 | 16.09 | 16.23 | 47,897 | +0.02(+0.11%) |
May 21, 2020 | 16.34 | 16.37 | 16.12 | 16.22 | 72,465 | -0.26(-1.59%) |
May 20, 2020 | 16.28 | 16.60 | 16.28 | 16.48 | 182,202 | +0.55(+3.45%) |
May 19, 2020 | 16.23 | 16.23 | 15.84 | 15.93 | 122,991 | -0.63(-3.81%) |
May 18, 2020 | 16.05 | 16.58 | 15.95 | 16.56 | 186,368 | +0.92(+5.88%) |
May 15, 2020 | 15.45 | 15.77 | 15.45 | 15.64 | 44,904 | -0.09(-0.57%) |
May 14, 2020 | 15.37 | 15.82 | 15.28 | 15.73 | 115,672 | +0.43(+2.83%) |
May 13, 2020 | 15.61 | 15.70 | 15.20 | 15.30 | 85,325 | -0.31(-1.97%) |
May 12, 2020 | 15.93 | 16.02 | 15.51 | 15.60 | 114,663 | -0.35(-2.20%) |
May 11, 2020 | 15.98 | 16.09 | 15.78 | 15.95 | 125,922 | -0.12(-0.73%) |
May 08, 2020 | 16.16 | 16.16 | 15.91 | 16.07 | 73,620 | +0.14(+0.91%) |
May 07, 2020 | 15.96 | 16.16 | 15.79 | 15.93 | 151,509 | +0.20(+1.26%) |
May 06, 2020 | 16.11 | 16.15 | 15.68 | 15.73 | 102,137 | -0.34(-2.13%) |
May 05, 2020 | 16.24 | 16.38 | 16.06 | 16.07 | 115,590 | -0.16(-1.00%) |
May 04, 2020 | 16.05 | 16.40 | 16.00 | 16.23 | 108,553 | -0.14(-0.83%) |
May 01, 2020 | 16.24 | 16.61 | 16.23 | 16.37 | 117,305 | -0.44(-2.63%) |
Apr 30, 2020 | 17.14 | 17.14 | 16.61 | 16.81 | 141,460 | -0.60(-3.42%) |
Apr 29, 2020 | 16.99 | 17.45 | 16.78 | 17.41 | 285,716 | +0.68(+4.04%) |
Apr 28, 2020 | 16.97 | 17.05 | 16.64 | 16.73 | 299,006 | +0.01(+0.05%) |
Apr 27, 2020 | 16.48 | 16.83 | 16.29 | 16.72 | 150,933 | +0.70(+4.39%) |
Apr 24, 2020 | 16.07 | 16.15 | 15.80 | 16.02 | 168,566 | +0.27(+1.72%) |
Apr 23, 2020 | 16.23 | 16.42 | 15.75 | 15.75 | 184,853 | -0.05(-0.34%) |
Apr 22, 2020 | 15.72 | 16.07 | 15.42 | 15.80 | 122,607 | +0.16(+1.04%) |
Apr 21, 2020 | 16.13 | 16.13 | 15.29 | 15.64 | 125,824 | -0.95(-5.71%) |
Apr 20, 2020 | 16.42 | 16.78 | 16.26 | 16.59 | 131,671 | +0.11(+0.66%) |
Apr 17, 2020 | 16.34 | 16.64 | 16.23 | 16.48 | 120,336 | +0.38(+2.35%) |
Apr 16, 2020 | 16.23 | 16.50 | 15.88 | 16.10 | 32,359 | +0.03(+0.17%) |
Apr 15, 2020 | 15.88 | 16.26 | 15.69 | 16.07 | 171,321 | -0.54(-3.26%) |
Apr 14, 2020 | 16.83 | 16.88 | 16.32 | 16.61 | 229,254 | +0.51(+3.19%) |
Apr 13, 2020 | 16.40 | 16.40 | 15.69 | 16.10 | 99,378 | -0.05(-0.34%) |
Apr 09, 2020 | 16.34 | 16.53 | 15.96 | 16.15 | 125,584 | -0.32(-1.97%) |
Apr 08, 2020 | 16.29 | 16.69 | 16.18 | 16.48 | 212,634 | +0.41(+2.52%) |
Apr 07, 2020 | 16.15 | 16.34 | 15.80 | 16.07 | 225,299 | +0.24(+1.54%) |
Apr 06, 2020 | 15.45 | 16.07 | 15.37 | 15.83 | 288,844 | +1.52(+10.59%) |
Apr 03, 2020 | 14.50 | 14.53 | 14.02 | 14.31 | 370,100 | -0.19(-1.31%) |
Apr 02, 2020 | 14.42 | 14.94 | 14.21 | 14.50 | 73,667 | +0.38(+2.68%) |
Apr 01, 2020 | 14.72 | 14.72 | 14.02 | 14.12 | 517,541 | -1.27(-8.26%) |
Mar 31, 2020 | 15.64 | 15.83 | 15.18 | 15.40 | 127,322 | -0.49(-3.07%) |
Mar 30, 2020 | 15.40 | 15.94 | 15.34 | 15.88 | 56,445 | +0.51(+3.35%) |
Mar 27, 2020 | 15.13 | 15.77 | 14.75 | 15.37 | 84,560 | -1.08(-6.58%) |
Mar 26, 2020 | 15.56 | 16.64 | 15.29 | 16.45 | 180,530 | +0.89(+5.74%) |
Mar 25, 2020 | 15.04 | 16.15 | 14.77 | 15.56 | 165,689 | +0.54(+3.60%) |
Mar 24, 2020 | 14.39 | 15.10 | 14.29 | 15.02 | 242,566 | +1.57(+11.67%) |
Mar 23, 2020 | 13.56 | 14.29 | 13.29 | 13.45 | 251,527 | -0.08(-0.60%) |
Mar 20, 2020 | 14.23 | 14.64 | 13.53 | 13.53 | 229,621 | -0.14(-0.99%) |
Mar 19, 2020 | 13.39 | 14.21 | 13.14 | 13.66 | 159,750 | +0.92(+7.22%) |
Mar 18, 2020 | 12.88 | 13.23 | 12.18 | 12.74 | 237,697 | -1.16(-8.37%) |
Mar 17, 2020 | 12.93 | 13.93 | 12.85 | 13.91 | 458,405 | +0.70(+5.33%) |
Mar 16, 2020 | 13.80 | 13.99 | 13.15 | 13.20 | 433,763 | -2.68(-16.87%) |
Mar 13, 2020 | 15.31 | 16.07 | 14.61 | 15.88 | 290,418 | +1.92(+13.76%) |
Mar 12, 2020 | 14.91 | 15.26 | 13.83 | 13.96 | 699,066 | -2.44(-14.85%) |
Mar 11, 2020 | 17.02 | 17.43 | 16.13 | 16.40 | 481,281 | -1.38(-7.76%) |
Mar 10, 2020 | 17.59 | 17.97 | 17.05 | 17.78 | 991,576 | +1.92(+12.12%) |
Mar 09, 2020 | 17.24 | 17.24 | 15.83 | 15.86 | 695,739 | -2.84(-15.20%) |
Mar 06, 2020 | 19.10 | 19.16 | 18.43 | 18.70 | 681,066 | -1.06(-5.34%) |
Mar 05, 2020 | 20.75 | 20.81 | 19.54 | 19.75 | 810,379 | -1.95(-8.98%) |
Mar 04, 2020 | 21.51 | 21.73 | 21.27 | 21.70 | 394,637 | +1.14(+5.53%) |
Mar 03, 2020 | 21.29 | 21.56 | 20.46 | 20.56 | 689,913 | +0.03(+0.13%) |
Mar 02, 2020 | 20.08 | 20.54 | 19.97 | 20.54 | 345,315 | +0.38(+1.88%) |
Feb 28, 2020 | 19.97 | 20.32 | 19.71 | 20.16 | 521,924 | -0.84(-3.99%) |
Feb 27, 2020 | 21.21 | 21.51 | 20.78 | 21.00 | 718,354 | -0.87(-3.96%) |
Feb 26, 2020 | 22.32 | 22.48 | 21.84 | 21.86 | 413,649 | -0.35(-1.58%) |
Feb 25, 2020 | 22.73 | 23.08 | 22.13 | 22.21 | 813,244 | +0.03(+0.12%) |
Feb 24, 2020 | 22.05 | 22.51 | 21.78 | 22.19 | 378,922 | -2.25(-9.19%) |
Feb 21, 2020 | 24.73 | 24.73 | 24.38 | 24.43 | 264,732 | -0.49(-1.95%) |
Feb 20, 2020 | 25.08 | 25.14 | 24.77 | 24.92 | 137,311 | -0.11(-0.43%) |
Feb 19, 2020 | 24.97 | 25.14 | 24.89 | 25.03 | 58,586 | +0.24(+0.98%) |
Feb 18, 2020 | 25.00 | 25.14 | 24.78 | 24.78 | 122,323 | -0.49(-1.93%) |
Feb 14, 2020 | 25.27 | 25.38 | 25.19 | 25.27 | 117,638 | +0.05(+0.21%) |
Feb 13, 2020 | 25.27 | 25.33 | 25.11 | 25.22 | 43,479 | -0.16(-0.64%) |
Feb 12, 2020 | 25.30 | 25.43 | 25.27 | 25.38 | 73,775 | +0.11(+0.43%) |
Feb 11, 2020 | 25.08 | 25.35 | 25.08 | 25.27 | 123,467 | +0.49(+1.96%) |
Feb 10, 2020 | 24.95 | 24.97 | 24.70 | 24.78 | 118,704 | -0.27(-1.08%) |
Feb 07, 2020 | 25.16 | 25.24 | 25.03 | 25.06 | 122,184 | -0.41(-1.59%) |
Feb 06, 2020 | 25.87 | 25.87 | 25.43 | 25.46 | 151,014 | -0.46(-1.77%) |
Feb 05, 2020 | 25.92 | 25.92 | 25.81 | 25.92 | 59,057 | +0.08(+0.31%) |
Feb 04, 2020 | 25.81 | 25.98 | 25.81 | 25.84 | 80,543 | +0.30(+1.17%) |
Feb 03, 2020 | 25.65 | 25.68 | 25.49 | 25.54 | 128,435 | -0.22(-0.84%) |
Jan 31, 2020 | 25.84 | 25.84 | 25.58 | 25.76 | 193,069 | -0.30(-1.14%) |
Jan 30, 2020 | 25.76 | 26.07 | 25.73 | 26.06 | 73,839 | -0.24(-0.93%) |
Jan 29, 2020 | 26.44 | 26.57 | 26.22 | 26.30 | 248,654 | -0.19(-0.72%) |
Jan 28, 2020 | 26.52 | 26.57 | 26.38 | 26.49 | 149,896 | -0.05(-0.20%) |
Jan 27, 2020 | 26.62 | 26.73 | 26.52 | 26.54 | 112,411 | -0.35(-1.31%) |
Jan 24, 2020 | 27.11 | 27.14 | 26.83 | 26.90 | 42,280 | -0.11(-0.40%) |
Jan 23, 2020 | 27.08 | 27.19 | 26.90 | 27.00 | 96,790 | -0.22(-0.80%) |
Jan 22, 2020 | 27.44 | 27.44 | 27.22 | 27.22 | 94,022 | -0.03(-0.10%) |
Jan 21, 2020 | 27.25 | 27.65 | 27.25 | 27.25 | 91,514 | +0.14(+0.50%) |
Jan 17, 2020 | 27.27 | 27.27 | 27.07 | 27.11 | 56,767 | -0.16(-0.60%) |
Jan 16, 2020 | 27.25 | 27.46 | 27.22 | 27.27 | 107,646 | +0.11(+0.40%) |
Jan 15, 2020 | 27.17 | 27.27 | 27.11 | 27.17 | 58,725 | +0.03(+0.10%) |
Jan 14, 2020 | 26.95 | 27.19 | 26.90 | 27.14 | 59,983 | -0.03(-0.10%) |
Jan 13, 2020 | 26.84 | 27.19 | 26.76 | 27.17 | 89,293 | +0.22(+0.80%) |
Jan 10, 2020 | 27.19 | 27.25 | 26.91 | 26.95 | 165,757 | -0.35(-1.29%) |
Jan 09, 2020 | 27.14 | 27.33 | 27.08 | 27.30 | 93,211 | +0.32(+1.20%) |
Jan 08, 2020 | 27.00 | 27.11 | 26.84 | 26.98 | 232,031 | -0.27(-0.99%) |
Jan 07, 2020 | 27.46 | 27.46 | 27.17 | 27.25 | 146,196 | +0.11(+0.40%) |
Jan 06, 2020 | 27.06 | 27.25 | 27.06 | 27.14 | 177,726 | -0.03(-0.10%) |
Jan 03, 2020 | 27.25 | 27.36 | 27.06 | 27.17 | 143,952 | -0.57(-2.05%) |
Jan 02, 2020 | 27.52 | 27.82 | 27.41 | 27.73 | 106,508 | +0.32(+1.18%) |
Dec 31, 2019 | 27.14 | 27.46 | 27.14 | 27.41 | 65,268 | +0.30(+1.10%) |
Dec 30, 2019 | 27.30 | 27.41 | 27.11 | 27.11 | 88,671 | -0.04(-0.14%) |
Dec 27, 2019 | 27.10 | 27.40 | 27.10 | 27.15 | 207,669 | +0.19(+0.69%) |
Dec 26, 2019 | 26.83 | 27.02 | 26.83 | 26.96 | 33,905 | +0.16(+0.59%) |
Dec 24, 2019 | 26.99 | 26.99 | 26.73 | 26.81 | 20,213 | -0.05(-0.20%) |
Dec 23, 2019 | 26.78 | 26.94 | 26.74 | 26.86 | 106,869 | +0.45(+1.70%) |
Dec 20, 2019 | 26.41 | 26.59 | 26.30 | 26.41 | 136,902 | -0.37(-1.38%) |
Dec 19, 2019 | 26.46 | 26.81 | 26.46 | 26.78 | 197,015 | +0.08(+0.30%) |
Dec 18, 2019 | 26.49 | 26.73 | 26.38 | 26.70 | 173,386 | +0.50(+1.93%) |
Dec 17, 2019 | 26.38 | 26.49 | 26.19 | 26.19 | 227,146 | +0.05(+0.20%) |
Dec 16, 2019 | 26.25 | 26.30 | 26.11 | 26.14 | 88,823 | -0.21(-0.81%) |
Dec 13, 2019 | 26.33 | 26.41 | 26.19 | 26.35 | 92,560 | +0.16(+0.61%) |
Dec 12, 2019 | 26.14 | 26.38 | 26.06 | 26.19 | 137,293 | +0.11(+0.41%) |
Dec 11, 2019 | 25.85 | 26.09 | 25.64 | 26.09 | 336,396 | +0.77(+3.04%) |
Dec 10, 2019 | 25.24 | 25.40 | 25.24 | 25.32 | 114,745 | +0.21(+0.85%) |
Dec 09, 2019 | 25.24 | 25.27 | 25.08 | 25.11 | 121,940 | -0.35(-1.36%) |
Dec 06, 2019 | 25.69 | 25.69 | 25.42 | 25.45 | 203,378 | -0.21(-0.83%) |
Dec 05, 2019 | 26.01 | 26.01 | 25.53 | 25.66 | 305,343 | -0.43(-1.63%) |
Dec 04, 2019 | 25.98 | 26.17 | 25.85 | 26.09 | 45,133 | +0.24(+0.92%) |
Dec 03, 2019 | 25.69 | 25.90 | 25.58 | 25.85 | 117,156 | -0.35(-1.32%) |
Dec 02, 2019 | 26.33 | 26.43 | 26.14 | 26.19 | 125,977 | -0.16(-0.60%) |
Nov 29, 2019 | 26.27 | 26.41 | 26.11 | 26.35 | 71,293 | +0.32(+1.22%) |
Nov 27, 2019 | 26.17 | 26.17 | 25.96 | 26.04 | 27,591 | -0.11(-0.41%) |
Nov 26, 2019 | 26.17 | 26.27 | 26.09 | 26.14 | 51,041 | -0.35(-1.30%) |
Nov 25, 2019 | 25.93 | 26.54 | 25.93 | 26.49 | 184,119 | +0.48(+1.84%) |
Nov 22, 2019 | 26.09 | 26.25 | 25.98 | 26.01 | 172,813 | -0.07(-0.25%) |
Nov 21, 2019 | 26.11 | 26.17 | 26.01 | 26.07 | 102,409 | -0.15(-0.56%) |
Nov 20, 2019 | 26.35 | 26.43 | 26.11 | 26.22 | 40,699 | -0.03(-0.10%) |
Nov 19, 2019 | 26.51 | 26.54 | 26.19 | 26.25 | 94,618 | -0.08(-0.30%) |
Nov 18, 2019 | 26.27 | 26.46 | 26.27 | 26.33 | 129,898 | +0.11(+0.41%) |
Nov 15, 2019 | 26.06 | 26.27 | 25.96 | 26.22 | 226,640 | +0.27(+1.02%) |
Nov 14, 2019 | 25.85 | 26.05 | 25.72 | 25.96 | 155,787 | +0.56(+2.20%) |
Nov 13, 2019 | 25.37 | 25.53 | 25.32 | 25.40 | 38,230 | +0.00(+0.00%) |
Nov 12, 2019 | 25.29 | 25.50 | 25.29 | 25.40 | 40,631 | +0.24(+0.95%) |
Nov 11, 2019 | 25.24 | 25.26 | 25.05 | 25.16 | 86,036 | -0.21(-0.84%) |
Nov 08, 2019 | 25.50 | 25.50 | 25.33 | 25.37 | 98,094 | -0.16(-0.62%) |
Nov 07, 2019 | 25.69 | 25.86 | 25.53 | 25.53 | 89,154 | -0.03(-0.10%) |
Nov 06, 2019 | 25.82 | 25.82 | 25.45 | 25.56 | 110,156 | -0.48(-1.84%) |
Nov 05, 2019 | 25.85 | 26.30 | 25.66 | 26.04 | 44,604 | -0.40(-1.51%) |
Nov 04, 2019 | 26.43 | 26.51 | 26.23 | 26.43 | 299,959 | -0.08(-0.30%) |
Nov 01, 2019 | 26.19 | 26.51 | 26.19 | 26.51 | 138,295 | +0.32(+1.22%) |
Oct 31, 2019 | 26.33 | 26.34 | 26.17 | 26.19 | 260,976 | -0.13(-0.50%) |
Oct 30, 2019 | 26.17 | 26.38 | 26.07 | 26.33 | 48,674 | +0.16(+0.61%) |
Oct 29, 2019 | 26.30 | 26.30 | 26.04 | 26.17 | 43,924 | -0.13(-0.50%) |
Oct 28, 2019 | 26.14 | 26.35 | 26.14 | 26.30 | 73,609 | +0.16(+0.61%) |
Oct 25, 2019 | 26.04 | 26.25 | 26.04 | 26.14 | 41,970 | -0.03(-0.10%) |
Oct 24, 2019 | 26.09 | 26.17 | 25.88 | 26.17 | 88,351 | +0.05(+0.20%) |
Oct 23, 2019 | 25.77 | 26.17 | 25.58 | 26.11 | 45,461 | +0.13(+0.51%) |
Oct 22, 2019 | 26.11 | 26.14 | 25.90 | 25.98 | 59,756 | +0.00(+0.00%) |
Oct 21, 2019 | 25.77 | 26.01 | 25.66 | 25.98 | 217,037 | +0.29(+1.14%) |
Oct 18, 2019 | 25.66 | 25.74 | 25.48 | 25.69 | 94,593 | +0.19(+0.73%) |
Oct 17, 2019 | 25.48 | 25.62 | 25.45 | 25.50 | 91,930 | +0.03(+0.10%) |
Oct 16, 2019 | 25.34 | 25.53 | 25.32 | 25.48 | 26,151 | +0.03(+0.10%) |
Oct 15, 2019 | 25.00 | 25.50 | 25.00 | 25.45 | 112,863 | +0.35(+1.38%) |
Oct 14, 2019 | 25.13 | 25.21 | 24.97 | 25.11 | 71,274 | -0.05(-0.21%) |
Oct 11, 2019 | 25.03 | 25.32 | 25.00 | 25.16 | 115,974 | +0.64(+2.60%) |
Oct 10, 2019 | 24.44 | 24.60 | 24.44 | 24.52 | 68,507 | +0.43(+1.76%) |
Oct 09, 2019 | 23.91 | 24.16 | 23.91 | 24.10 | 87,564 | +0.43(+1.80%) |
Oct 08, 2019 | 23.83 | 23.86 | 23.64 | 23.67 | 102,665 | -0.32(-1.33%) |
Oct 07, 2019 | 23.72 | 24.07 | 23.72 | 23.99 | 116,511 | +0.24(+1.01%) |
Oct 04, 2019 | 23.67 | 23.78 | 23.53 | 23.75 | 107,053 | +0.16(+0.68%) |
Oct 03, 2019 | 23.48 | 23.62 | 23.38 | 23.59 | 507,821 | -0.08(-0.34%) |
Oct 02, 2019 | 23.94 | 24.01 | 23.62 | 23.67 | 184,202 | -0.72(-2.94%) |