Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.63 | 33.63 | 33.30 | 33.36 | 4,200 | -0.69(-2.03%) |
Jan 28, 2021 | 34.00 | 34.09 | 33.93 | 34.05 | 1,889 | +0.29(+0.86%) |
Jan 27, 2021 | 33.93 | 34.20 | 33.76 | 33.76 | 5,344 | -0.73(-2.12%) |
Jan 26, 2021 | 34.45 | 34.49 | 34.45 | 34.49 | 798 | +0.19(+0.55%) |
Jan 25, 2021 | 34.21 | 34.35 | 34.15 | 34.30 | 2,521 | -0.24(-0.69%) |
Jan 22, 2021 | 34.44 | 34.70 | 34.40 | 34.54 | 34,300 | -0.21(-0.61%) |
Jan 21, 2021 | 34.77 | 34.83 | 34.72 | 34.75 | 2,773 | +0.03(+0.10%) |
Jan 20, 2021 | 34.55 | 34.72 | 34.55 | 34.72 | 5,598 | +0.33(+0.96%) |
Jan 19, 2021 | 34.41 | 34.42 | 34.07 | 34.39 | 3,047 | +0.24(+0.70%) |
Jan 15, 2021 | 34.15 | 34.24 | 34.10 | 34.15 | 3,700 | -0.45(-1.29%) |
Jan 14, 2021 | 34.45 | 34.62 | 34.45 | 34.59 | 6,566 | +0.25(+0.74%) |
Jan 13, 2021 | 34.27 | 34.34 | 34.27 | 34.34 | 3,331 | -0.07(-0.19%) |
Jan 12, 2021 | 34.23 | 34.41 | 34.20 | 34.41 | 6,276 | +0.28(+0.82%) |
Jan 11, 2021 | 34.10 | 34.35 | 34.04 | 34.12 | 6,247 | -0.40(-1.14%) |
Jan 08, 2021 | 34.41 | 34.61 | 34.36 | 34.52 | 6,000 | +0.13(+0.39%) |
Jan 07, 2021 | 34.28 | 34.39 | 34.28 | 34.39 | 2,655 | +0.13(+0.39%) |
Jan 06, 2021 | 34.00 | 34.44 | 34.00 | 34.25 | 4,457 | +0.33(+0.97%) |
Jan 05, 2021 | 33.74 | 33.92 | 33.72 | 33.92 | 1,201 | +0.45(+1.33%) |
Jan 04, 2021 | 33.82 | 33.82 | 33.35 | 33.48 | 2,680 | -0.17(-0.50%) |
Dec 31, 2020 | 33.65 | 33.65 | 33.65 | 6,680 | -0.31(-0.91%) | |
Dec 30, 2020 | 33.74 | 33.99 | 33.50 | 33.96 | 6,680 | +0.51(+1.53%) |
Dec 29, 2020 | 33.45 | 33.56 | 33.45 | 33.45 | 7,162 | +0.18(+0.54%) |
Dec 28, 2020 | 33.32 | 33.42 | 33.27 | 33.27 | 2,706 | +0.10(+0.29%) |
Dec 24, 2020 | 33.17 | 33.17 | 33.17 | 33.17 | 100 | -0.03(-0.09%) |
Dec 23, 2020 | 33.11 | 33.30 | 33.08 | 33.20 | 16,464 | +0.39(+1.17%) |
Dec 22, 2020 | 32.79 | 32.85 | 32.74 | 32.81 | 35,325 | -0.20(-0.59%) |
Dec 21, 2020 | 32.52 | 33.04 | 32.39 | 33.01 | 6,796 | -1.16(-3.38%) |
Dec 18, 2020 | 34.15 | 34.18 | 34.15 | 34.17 | 300 | +0.00(+0.00%) |
Dec 17, 2020 | 34.18 | 34.22 | 34.16 | 34.17 | 1,469 | +0.03(+0.09%) |
Dec 16, 2020 | 34.05 | 34.13 | 33.94 | 34.13 | 6,657 | +0.24(+0.70%) |
Dec 15, 2020 | 33.81 | 33.96 | 33.77 | 33.90 | 5,916 | +0.21(+0.62%) |
Dec 14, 2020 | 33.84 | 33.84 | 33.69 | 33.69 | 11,030 | +0.18(+0.55%) |
Dec 11, 2020 | 33.60 | 33.60 | 33.44 | 33.51 | 5,300 | -0.29(-0.85%) |
Dec 10, 2020 | 33.68 | 33.82 | 33.65 | 33.79 | 4,671 | +0.22(+0.67%) |
Dec 09, 2020 | 33.70 | 33.70 | 33.57 | 33.57 | 2,049 | -0.04(-0.11%) |
Dec 08, 2020 | 33.57 | 33.64 | 33.52 | 33.61 | 5,835 | -0.20(-0.59%) |
Dec 07, 2020 | 33.75 | 33.83 | 33.60 | 33.81 | 3,688 | +0.00(+0.01%) |
Dec 04, 2020 | 33.75 | 33.87 | 33.75 | 33.80 | 3,500 | +0.30(+0.91%) |
Dec 03, 2020 | 33.45 | 33.57 | 33.41 | 33.50 | 1,769 | +0.06(+0.18%) |
Dec 02, 2020 | 33.27 | 33.50 | 33.27 | 33.44 | 2,297 | +0.09(+0.28%) |
Dec 01, 2020 | 33.34 | 33.40 | 33.24 | 33.35 | 4,911 | +0.52(+1.59%) |
Nov 30, 2020 | 33.18 | 33.18 | 32.82 | 32.82 | 4,098 | -0.55(-1.64%) |
Nov 27, 2020 | 33.27 | 33.37 | 33.27 | 33.37 | 1,200 | +0.24(+0.71%) |
Nov 25, 2020 | 32.98 | 33.15 | 32.98 | 33.13 | 500 | +0.23(+0.68%) |
Nov 24, 2020 | 32.85 | 32.95 | 32.85 | 32.91 | 3,198 | +0.35(+1.09%) |
Nov 23, 2020 | 32.63 | 32.63 | 32.56 | 32.56 | 1,351 | -0.19(-0.58%) |
Nov 20, 2020 | 32.69 | 32.74 | 32.67 | 32.74 | 1,700 | +0.14(+0.44%) |
Nov 19, 2020 | 32.59 | 32.60 | 32.59 | 32.60 | 555 | -0.04(-0.12%) |
Nov 18, 2020 | 32.80 | 32.95 | 32.64 | 32.64 | 2,902 | -0.20(-0.60%) |
Nov 17, 2020 | 32.67 | 32.85 | 32.64 | 32.84 | 3,708 | +0.14(+0.41%) |
Nov 16, 2020 | 32.69 | 32.76 | 32.69 | 32.70 | 1,882 | +0.46(+1.44%) |
Nov 13, 2020 | 32.23 | 32.28 | 32.23 | 32.24 | 1,300 | +0.27(+0.83%) |
Nov 12, 2020 | 32.30 | 32.32 | 31.97 | 31.97 | 5,551 | -0.55(-1.71%) |
Nov 11, 2020 | 32.46 | 32.60 | 32.39 | 32.52 | 24,795 | +0.27(+0.82%) |
Nov 10, 2020 | 32.13 | 32.39 | 32.05 | 32.26 | 2,444 | +0.38(+1.19%) |
Nov 09, 2020 | 31.76 | 32.06 | 31.75 | 31.88 | 26,706 | +1.16(+3.77%) |
Nov 06, 2020 | 30.81 | 30.81 | 30.61 | 30.72 | 4,300 | +0.16(+0.54%) |
Nov 05, 2020 | 30.47 | 30.56 | 30.42 | 30.56 | 1,763 | +0.56(+1.85%) |
Nov 04, 2020 | 29.74 | 30.21 | 29.74 | 30.00 | 28,642 | +0.39(+1.30%) |
Nov 03, 2020 | 29.40 | 29.73 | 29.40 | 29.62 | 4,947 | +0.64(+2.20%) |
Nov 02, 2020 | 28.91 | 28.98 | 28.86 | 28.98 | 11,194 | +0.38(+1.33%) |
Oct 30, 2020 | 28.45 | 28.60 | 28.45 | 28.60 | 9,000 | -0.26(-0.88%) |
Oct 29, 2020 | 28.73 | 28.89 | 28.73 | 28.85 | 3,880 | +0.02(+0.08%) |
Oct 28, 2020 | 28.96 | 28.96 | 28.83 | 28.83 | 6,635 | -0.80(-2.69%) |
Oct 27, 2020 | 29.74 | 29.74 | 29.60 | 29.63 | 3,249 | -0.33(-1.12%) |
Oct 26, 2020 | 30.12 | 30.12 | 29.86 | 29.96 | 2,480 | -0.35(-1.17%) |
Oct 23, 2020 | 30.23 | 30.31 | 30.23 | 30.31 | 2,200 | +0.18(+0.61%) |
Oct 22, 2020 | 30.08 | 30.13 | 30.08 | 30.13 | 1,238 | +0.08(+0.27%) |
Oct 21, 2020 | 30.19 | 30.19 | 30.05 | 30.05 | 4,200 | -0.01(-0.03%) |
Oct 20, 2020 | 30.08 | 30.11 | 30.04 | 30.06 | 3,633 | +0.29(+0.98%) |
Oct 19, 2020 | 30.05 | 30.05 | 29.75 | 29.77 | 2,732 | -0.10(-0.34%) |
Oct 16, 2020 | 29.89 | 29.91 | 29.84 | 29.87 | 2,700 | +0.22(+0.73%) |
Oct 15, 2020 | 29.48 | 29.65 | 29.47 | 29.65 | 2,911 | -0.39(-1.29%) |
Oct 14, 2020 | 30.00 | 30.04 | 29.88 | 30.04 | 2,178 | -0.02(-0.07%) |
Oct 13, 2020 | 30.03 | 30.06 | 30.01 | 30.06 | 3,313 | -0.32(-1.04%) |
Oct 12, 2020 | 30.35 | 30.39 | 30.33 | 30.38 | 2,258 | +0.27(+0.88%) |
Oct 09, 2020 | 30.08 | 30.11 | 30.07 | 30.11 | 2,000 | +0.12(+0.40%) |
Oct 08, 2020 | 30.14 | 30.14 | 29.83 | 29.99 | 2,343 | +0.14(+0.46%) |
Oct 07, 2020 | 29.73 | 29.87 | 29.68 | 29.85 | 5,306 | +0.03(+0.09%) |
Oct 06, 2020 | 29.82 | 29.83 | 29.60 | 29.83 | 5,942 | +0.10(+0.34%) |
Oct 05, 2020 | 29.65 | 29.73 | 29.62 | 29.72 | 2,270 | +0.35(+1.19%) |
Oct 02, 2020 | 29.36 | 29.48 | 29.36 | 29.37 | 2,100 | +0.01(+0.05%) |
Oct 01, 2020 | 29.47 | 29.47 | 29.34 | 29.36 | 14,332 | +0.03(+0.10%) |
Sep 30, 2020 | 29.14 | 29.42 | 29.14 | 29.33 | 6,126 | +0.09(+0.32%) |
Sep 29, 2020 | 29.10 | 29.24 | 29.10 | 29.24 | 6,506 | -0.11(-0.39%) |
Sep 28, 2020 | 29.23 | 29.35 | 29.23 | 29.35 | 3,124 | +0.45(+1.57%) |
Sep 25, 2020 | 28.67 | 28.90 | 28.67 | 28.90 | 6,100 | -0.07(-0.25%) |
Sep 24, 2020 | 28.86 | 29.01 | 28.82 | 28.97 | 2,418 | -0.07(-0.23%) |
Sep 23, 2020 | 29.18 | 29.18 | 29.04 | 29.04 | 1,057 | -0.35(-1.20%) |
Sep 22, 2020 | 29.39 | 29.39 | 29.39 | 29.39 | 270 | -0.11(-0.37%) |
Sep 21, 2020 | 29.84 | 30.00 | 29.20 | 29.50 | 4,068 | -0.75(-2.47%) |
Sep 18, 2020 | 30.26 | 30.31 | 30.24 | 30.24 | 1,300 | -0.34(-1.10%) |
Sep 17, 2020 | 30.59 | 30.59 | 30.48 | 30.58 | 2,670 | -0.10(-0.34%) |
Sep 16, 2020 | 30.69 | 30.74 | 30.68 | 30.68 | 1,032 | +0.03(+0.11%) |
Sep 15, 2020 | 30.68 | 30.68 | 30.63 | 30.65 | 3,008 | +0.12(+0.39%) |
Sep 14, 2020 | 30.55 | 30.55 | 30.53 | 30.53 | 796 | +0.27(+0.90%) |
Sep 11, 2020 | 30.31 | 30.31 | 30.07 | 30.26 | 1,300 | +0.30(+1.00%) |
Sep 10, 2020 | 30.32 | 30.47 | 29.96 | 29.96 | 32,327 | -0.16(-0.52%) |
Sep 09, 2020 | 30.17 | 30.17 | 29.87 | 30.11 | 3,680 | +0.45(+1.52%) |
Sep 08, 2020 | 29.59 | 29.77 | 29.59 | 29.66 | 2,262 | -0.30(-0.99%) |
Sep 04, 2020 | 29.81 | 29.98 | 29.65 | 29.96 | 3,000 | -0.01(-0.04%) |
Sep 03, 2020 | 30.38 | 30.38 | 29.84 | 29.97 | 793 | -0.45(-1.49%) |
Sep 02, 2020 | 30.25 | 30.43 | 30.18 | 30.43 | 2,477 | +0.37(+1.23%) |
Sep 01, 2020 | 30.11 | 30.11 | 30.06 | 30.06 | 875 | -0.14(-0.46%) |
Aug 31, 2020 | 30.20 | 30.25 | 30.10 | 30.20 | 22,461 | -0.05(-0.18%) |
Aug 28, 2020 | 30.31 | 30.31 | 30.25 | 30.25 | 1,700 | +0.21(+0.68%) |
Aug 27, 2020 | 30.08 | 30.08 | 30.05 | 30.05 | 807 | -0.27(-0.91%) |
Aug 26, 2020 | 30.30 | 30.34 | 30.27 | 30.32 | 2,809 | +0.07(+0.23%) |
Aug 25, 2020 | 30.28 | 30.28 | 30.11 | 30.25 | 1,247 | +0.15(+0.50%) |
Aug 24, 2020 | 30.11 | 30.11 | 30.03 | 30.10 | 7,677 | +0.27(+0.91%) |
Aug 21, 2020 | 29.77 | 29.84 | 29.74 | 29.83 | 4,800 | -0.09(-0.30%) |
Aug 20, 2020 | 29.79 | 29.92 | 29.79 | 29.92 | 74,271 | -0.10(-0.33%) |
Aug 19, 2020 | 30.28 | 30.28 | 30.02 | 30.02 | 1,653 | -0.14(-0.45%) |
Aug 18, 2020 | 30.10 | 30.16 | 30.10 | 30.16 | 2,967 | -0.14(-0.48%) |
Aug 17, 2020 | 30.23 | 30.30 | 30.23 | 30.30 | 1,523 | +0.12(+0.39%) |
Aug 14, 2020 | 30.12 | 30.18 | 30.00 | 30.18 | 3,700 | -0.11(-0.36%) |
Aug 13, 2020 | 30.32 | 30.32 | 30.18 | 30.29 | 1,103 | -0.30(-0.99%) |
Aug 12, 2020 | 30.42 | 30.60 | 30.42 | 30.59 | 2,034 | +0.58(+1.95%) |
Aug 11, 2020 | 30.22 | 30.30 | 29.98 | 30.01 | 4,744 | +0.31(+1.05%) |
Aug 10, 2020 | 29.61 | 29.70 | 29.60 | 29.70 | 1,400 | +0.23(+0.77%) |
Aug 07, 2020 | 29.35 | 29.47 | 29.35 | 29.47 | 700 | -0.12(-0.41%) |
Aug 06, 2020 | 29.55 | 29.59 | 29.41 | 29.59 | 3,515 | -0.07(-0.24%) |
Aug 05, 2020 | 29.80 | 29.80 | 29.65 | 29.66 | 3,915 | +0.12(+0.41%) |
Aug 04, 2020 | 29.54 | 29.55 | 29.49 | 29.54 | 3,332 | +0.17(+0.58%) |
Aug 03, 2020 | 28.98 | 29.43 | 28.98 | 29.37 | 26,778 | +0.61(+2.10%) |
Jul 31, 2020 | 29.21 | 29.25 | 28.60 | 28.77 | 12,400 | -0.55(-1.88%) |
Jul 30, 2020 | 29.00 | 29.32 | 29.00 | 29.32 | 1,983 | -0.34(-1.14%) |
Jul 29, 2020 | 29.56 | 29.66 | 29.55 | 29.66 | 8,113 | +0.32(+1.07%) |
Jul 28, 2020 | 29.47 | 29.49 | 29.34 | 29.34 | 2,107 | -0.22(-0.74%) |
Jul 27, 2020 | 29.46 | 29.57 | 29.45 | 29.56 | 4,496 | +0.22(+0.74%) |
Jul 24, 2020 | 29.34 | 29.38 | 29.31 | 29.34 | 4,400 | -0.19(-0.63%) |
Jul 23, 2020 | 29.86 | 29.86 | 29.47 | 29.53 | 2,549 | -0.39(-1.30%) |
Jul 22, 2020 | 29.84 | 29.91 | 29.82 | 29.91 | 2,335 | +0.14(+0.47%) |
Jul 21, 2020 | 29.92 | 29.93 | 29.77 | 29.77 | 2,180 | -0.05(-0.15%) |
Jul 20, 2020 | 29.64 | 29.82 | 29.64 | 29.82 | 12,738 | +0.16(+0.54%) |
Jul 17, 2020 | 29.61 | 29.68 | 29.59 | 29.66 | 2,700 | +0.14(+0.47%) |
Jul 16, 2020 | 29.56 | 29.64 | 29.48 | 29.52 | 2,864 | -0.32(-1.07%) |
Jul 15, 2020 | 29.95 | 30.00 | 29.80 | 29.84 | 8,098 | +0.29(+0.99%) |
Jul 14, 2020 | 29.14 | 29.67 | 29.14 | 29.55 | 7,504 | +0.39(+1.32%) |
Jul 13, 2020 | 29.18 | 29.34 | 29.08 | 29.16 | 10,083 | +0.09(+0.29%) |
Jul 10, 2020 | 28.89 | 29.09 | 28.89 | 29.07 | 7,500 | +0.32(+1.13%) |
Jul 09, 2020 | 29.11 | 29.11 | 28.60 | 28.75 | 22,649 | -0.47(-1.59%) |
Jul 08, 2020 | 28.96 | 29.22 | 28.96 | 29.22 | 14,831 | +0.13(+0.43%) |
Jul 07, 2020 | 29.14 | 29.38 | 28.98 | 29.09 | 43,024 | -0.43(-1.45%) |
Jul 06, 2020 | 29.53 | 29.60 | 29.46 | 29.52 | 12,309 | +0.96(+3.35%) |
Jul 02, 2020 | 28.86 | 28.86 | 28.56 | 28.56 | 3,000 | +0.27(+0.96%) |
Jul 01, 2020 | 28.31 | 28.31 | 28.08 | 28.29 | 3,301 | +0.04(+0.15%) |
Jun 30, 2020 | 28.13 | 28.25 | 28.13 | 28.25 | 1,120 | +0.18(+0.64%) |
Jun 29, 2020 | 28.01 | 28.15 | 27.91 | 28.06 | 4,420 | +0.15(+0.54%) |
Jun 26, 2020 | 28.06 | 28.06 | 27.87 | 27.91 | 3,600 | -0.39(-1.38%) |
Jun 25, 2020 | 27.89 | 28.33 | 27.89 | 28.31 | 91,135 | +0.26(+0.92%) |
Jun 24, 2020 | 28.16 | 28.16 | 28.03 | 28.05 | 2,174 | -0.77(-2.68%) |
Jun 23, 2020 | 28.97 | 28.97 | 28.82 | 28.82 | 3,437 | +0.33(+1.16%) |
Jun 22, 2020 | 28.50 | 28.50 | 28.42 | 28.49 | 1,602 | -0.10(-0.35%) |
Jun 19, 2020 | 28.85 | 28.85 | 28.53 | 28.59 | 2,100 | +0.06(+0.22%) |
Jun 18, 2020 | 28.49 | 28.58 | 28.47 | 28.53 | 1,842 | -0.11(-0.37%) |
Jun 17, 2020 | 28.71 | 28.77 | 28.57 | 28.63 | 5,154 | +0.05(+0.17%) |
Jun 16, 2020 | 28.88 | 29.00 | 28.58 | 28.58 | 2,360 | +0.51(+1.81%) |
Jun 15, 2020 | 28.34 | 28.34 | 28.08 | 28.08 | 463 | -0.07(-0.24%) |
Jun 12, 2020 | 28.14 | 28.38 | 27.96 | 28.14 | 8,100 | +0.48(+1.75%) |
Jun 11, 2020 | 28.55 | 28.68 | 27.66 | 27.66 | 8,478 | -1.98(-6.68%) |
Jun 10, 2020 | 29.68 | 29.68 | 29.57 | 29.64 | 2,759 | -0.17(-0.57%) |
Jun 09, 2020 | 29.75 | 29.88 | 29.65 | 29.81 | 4,314 | -0.40(-1.33%) |
Jun 08, 2020 | 30.01 | 30.22 | 29.92 | 30.21 | 6,403 | +0.36(+1.22%) |
Jun 05, 2020 | 29.81 | 30.13 | 29.81 | 29.85 | 7,000 | +0.75(+2.59%) |
Jun 04, 2020 | 28.99 | 29.25 | 28.95 | 29.10 | 6,576 | -0.15(-0.50%) |
Jun 03, 2020 | 28.84 | 29.30 | 28.84 | 29.24 | 3,458 | +0.84(+2.95%) |
Jun 02, 2020 | 28.22 | 28.52 | 28.22 | 28.40 | 9,611 | +0.52(+1.88%) |
Jun 01, 2020 | 27.70 | 27.88 | 27.68 | 27.88 | 5,612 | +0.64(+2.35%) |
May 29, 2020 | 27.24 | 27.32 | 27.09 | 27.24 | 3,400 | -0.26(-0.95%) |
May 28, 2020 | 27.47 | 27.72 | 27.47 | 27.50 | 33,435 | +0.23(+0.83%) |
May 27, 2020 | 27.19 | 27.31 | 27.03 | 27.27 | 4,317 | +0.31(+1.17%) |
May 26, 2020 | 26.84 | 27.06 | 26.58 | 26.96 | 29,708 | +1.04(+4.03%) |
May 22, 2020 | 26.15 | 26.15 | 25.92 | 25.92 | 1,900 | -0.42(-1.61%) |
May 21, 2020 | 26.51 | 26.59 | 26.32 | 26.34 | 5,273 | -0.34(-1.28%) |
May 20, 2020 | 26.80 | 26.80 | 26.68 | 26.68 | 5,001 | +0.41(+1.56%) |
May 19, 2020 | 26.25 | 26.53 | 26.25 | 26.27 | 7,008 | -0.40(-1.50%) |
May 18, 2020 | 25.98 | 26.70 | 25.93 | 26.67 | 18,298 | +1.43(+5.64%) |
May 15, 2020 | 25.12 | 25.31 | 25.12 | 25.25 | 6,500 | -0.11(-0.41%) |
May 14, 2020 | 25.07 | 25.35 | 24.82 | 25.35 | 5,480 | -0.17(-0.68%) |
May 13, 2020 | 25.83 | 25.89 | 25.48 | 25.52 | 8,962 | -0.41(-1.58%) |
May 12, 2020 | 26.25 | 26.25 | 25.93 | 25.93 | 5,910 | -0.31(-1.18%) |
May 11, 2020 | 25.92 | 26.30 | 25.92 | 26.24 | 10,777 | -0.03(-0.12%) |
May 08, 2020 | 26.20 | 26.31 | 26.19 | 26.27 | 7,800 | +0.40(+1.56%) |
May 07, 2020 | 25.78 | 25.96 | 25.78 | 25.87 | 6,542 | +0.29(+1.13%) |
May 06, 2020 | 25.68 | 25.68 | 25.58 | 25.58 | 777 | -0.15(-0.57%) |
May 05, 2020 | 26.05 | 26.05 | 25.71 | 25.73 | 5,818 | +0.16(+0.63%) |
May 04, 2020 | 25.54 | 25.58 | 25.46 | 25.56 | 1,846 | -0.17(-0.67%) |
May 01, 2020 | 25.89 | 25.89 | 25.63 | 25.74 | 18,100 | -0.74(-2.81%) |
Apr 30, 2020 | 26.77 | 26.77 | 26.31 | 26.48 | 10,988 | -0.49(-1.81%) |
Apr 29, 2020 | 26.87 | 27.11 | 26.87 | 26.97 | 3,106 | +0.88(+3.35%) |
Apr 28, 2020 | 26.33 | 26.33 | 26.08 | 26.09 | 8,313 | +0.24(+0.94%) |
Apr 27, 2020 | 25.57 | 25.85 | 25.57 | 25.85 | 3,337 | +0.64(+2.54%) |
Apr 24, 2020 | 25.14 | 25.21 | 25.12 | 25.21 | 3,900 | +0.17(+0.69%) |
Apr 23, 2020 | 25.10 | 25.40 | 25.01 | 25.04 | 19,051 | +0.04(+0.17%) |
Apr 22, 2020 | 24.93 | 25.01 | 24.85 | 25.00 | 17,673 | +0.34(+1.37%) |
Apr 21, 2020 | 24.91 | 24.91 | 24.59 | 24.66 | 4,891 | -0.72(-2.84%) |
Apr 20, 2020 | 25.38 | 25.48 | 25.26 | 25.38 | 7,706 | -0.25(-0.97%) |
Apr 17, 2020 | 25.46 | 25.64 | 25.30 | 25.63 | 17,800 | +0.78(+3.14%) |
Apr 16, 2020 | 25.08 | 25.08 | 24.76 | 24.85 | 3,547 | -0.19(-0.76%) |
Apr 15, 2020 | 25.51 | 25.51 | 24.96 | 25.04 | 10,282 | -0.98(-3.77%) |
Apr 14, 2020 | 25.95 | 26.14 | 25.95 | 26.02 | 37,052 | +0.22(+0.84%) |
Apr 13, 2020 | 26.12 | 26.12 | 25.64 | 25.80 | 17,199 | -0.15(-0.58%) |
Apr 09, 2020 | 25.83 | 26.05 | 25.76 | 25.95 | 29,500 | +0.68(+2.71%) |
Apr 08, 2020 | 25.02 | 25.39 | 24.94 | 25.27 | 12,219 | +0.13(+0.52%) |
Apr 07, 2020 | 25.82 | 25.89 | 25.10 | 25.14 | 24,571 | +0.27(+1.09%) |
Apr 06, 2020 | 24.54 | 24.87 | 24.47 | 24.87 | 9,663 | +1.50(+6.42%) |
Apr 03, 2020 | 23.94 | 23.94 | 23.30 | 23.37 | 17,400 | -0.47(-1.97%) |
Apr 02, 2020 | 23.57 | 23.99 | 23.30 | 23.84 | 7,483 | +0.52(+2.21%) |
Apr 01, 2020 | 23.83 | 23.83 | 23.32 | 23.32 | 209,993 | -1.29(-5.23%) |
Mar 31, 2020 | 24.32 | 24.61 | 24.04 | 24.61 | 11,331 | +0.36(+1.48%) |
Mar 30, 2020 | 24.24 | 24.34 | 24.02 | 24.25 | 9,853 | -0.18(-0.74%) |
Mar 27, 2020 | 24.38 | 24.59 | 24.15 | 24.43 | 15,300 | -1.04(-4.08%) |
Mar 26, 2020 | 24.54 | 25.49 | 24.54 | 25.47 | 28,898 | +1.07(+4.39%) |
Mar 25, 2020 | 23.97 | 24.78 | 23.32 | 24.40 | 29,679 | +0.92(+3.94%) |
Mar 24, 2020 | 23.11 | 23.61 | 23.11 | 23.48 | 16,617 | +1.87(+8.63%) |
Mar 23, 2020 | 21.82 | 22.23 | 21.55 | 21.61 | 24,139 | -0.35(-1.59%) |
Mar 20, 2020 | 22.32 | 22.70 | 21.82 | 21.96 | 16,600 | -0.18(-0.81%) |
Mar 19, 2020 | 21.47 | 22.36 | 21.29 | 22.14 | 14,108 | +0.47(+2.17%) |
Mar 18, 2020 | 21.90 | 22.51 | 21.10 | 21.67 | 23,437 | -1.07(-4.73%) |
Mar 17, 2020 | 21.93 | 23.19 | 21.65 | 22.75 | 25,227 | +0.77(+3.49%) |
Mar 16, 2020 | 21.37 | 22.50 | 21.37 | 21.98 | 13,574 | -2.32(-9.57%) |
Mar 13, 2020 | 25.07 | 25.07 | 23.24 | 24.30 | 37,400 | +1.00(+4.30%) |
Mar 12, 2020 | 24.18 | 24.18 | 22.76 | 23.30 | 25,991 | -2.72(-10.45%) |
Mar 11, 2020 | 26.95 | 26.95 | 25.82 | 26.02 | 25,779 | -1.04(-3.85%) |
Mar 10, 2020 | 27.42 | 27.42 | 26.45 | 27.06 | 6,028 | +0.72(+2.73%) |
Mar 09, 2020 | 27.00 | 27.31 | 26.13 | 26.34 | 15,020 | -1.81(-6.43%) |
Mar 06, 2020 | 27.90 | 28.21 | 27.89 | 28.15 | 13,000 | -0.35(-1.23%) |
Mar 05, 2020 | 28.68 | 28.79 | 28.39 | 28.50 | 30,537 | -0.60(-2.06%) |
Mar 04, 2020 | 28.72 | 29.10 | 28.59 | 29.10 | 6,527 | +0.66(+2.32%) |
Mar 03, 2020 | 28.85 | 28.91 | 28.10 | 28.44 | 19,750 | -0.19(-0.66%) |
Mar 02, 2020 | 28.25 | 28.64 | 28.08 | 28.63 | 23,238 | +0.55(+1.96%) |
Feb 28, 2020 | 28.01 | 28.09 | 27.46 | 28.08 | 217,400 | -0.27(-0.95%) |
Feb 27, 2020 | 28.90 | 29.09 | 28.33 | 28.35 | 16,000 | -1.00(-3.41%) |
Feb 26, 2020 | 29.62 | 29.65 | 29.35 | 29.35 | 7,979 | +0.14(+0.48%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.13 | 29.21 | 27,192 | -0.40(-1.35%) |
Feb 24, 2020 | 29.62 | 29.83 | 29.52 | 29.61 | 28,281 | -1.18(-3.83%) |
Feb 21, 2020 | 30.75 | 30.85 | 30.72 | 30.79 | 13,000 | -0.16(-0.52%) |
Feb 20, 2020 | 31.12 | 31.12 | 30.90 | 30.95 | 3,218 | -0.29(-0.93%) |
Feb 19, 2020 | 31.19 | 31.25 | 31.13 | 31.24 | 55,360 | +0.17(+0.54%) |
Feb 18, 2020 | 31.17 | 31.17 | 30.70 | 31.07 | 11,070 | -0.24(-0.76%) |
Feb 14, 2020 | 31.39 | 31.46 | 31.30 | 31.31 | 53,700 | -0.14(-0.45%) |
Feb 13, 2020 | 31.61 | 31.61 | 31.45 | 31.45 | 6,185 | -0.27(-0.84%) |
Feb 12, 2020 | 31.65 | 31.72 | 31.57 | 31.72 | 31,005 | +0.41(+1.30%) |
Feb 11, 2020 | 31.31 | 31.47 | 31.31 | 31.31 | 7,017 | +0.21(+0.69%) |
Feb 10, 2020 | 30.95 | 31.15 | 30.95 | 31.10 | 3,216 | +0.04(+0.13%) |
Feb 07, 2020 | 31.25 | 31.25 | 30.99 | 31.06 | 5,000 | -0.29(-0.93%) |
Feb 06, 2020 | 31.33 | 31.37 | 31.33 | 31.35 | 51,525 | +0.02(+0.07%) |
Feb 05, 2020 | 31.41 | 31.41 | 31.18 | 31.33 | 9,275 | +0.29(+0.93%) |
Feb 04, 2020 | 30.98 | 31.14 | 30.96 | 31.04 | 3,704 | +0.51(+1.67%) |