Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.16 | 36.44 | 35.62 | 35.83 | 90,919 | -0.39(-1.08%) |
Jan 28, 2021 | 36.32 | 36.39 | 35.71 | 36.22 | 100,459 | -0.53(-1.44%) |
Jan 27, 2021 | 37.36 | 37.36 | 36.59 | 36.75 | 165,130 | -1.23(-3.25%) |
Jan 26, 2021 | 38.14 | 38.14 | 37.45 | 37.99 | 283,301 | -0.96(-2.45%) |
Jan 25, 2021 | 39.20 | 39.47 | 38.67 | 38.94 | 313,844 | +0.50(+1.29%) |
Jan 22, 2021 | 38.08 | 38.85 | 38.08 | 38.45 | 99,781 | +0.87(+2.31%) |
Jan 21, 2021 | 37.59 | 38.05 | 37.15 | 37.58 | 119,695 | +0.24(+0.65%) |
Jan 20, 2021 | 37.18 | 37.35 | 36.67 | 37.34 | 69,039 | +1.76(+4.96%) |
Jan 19, 2021 | 35.75 | 35.79 | 35.22 | 35.57 | 75,226 | +0.60(+1.71%) |
Jan 15, 2021 | 35.07 | 35.09 | 34.76 | 34.97 | 64,794 | -0.03(-0.09%) |
Jan 14, 2021 | 35.39 | 35.60 | 35.00 | 35.00 | 107,509 | -0.07(-0.21%) |
Jan 13, 2021 | 35.04 | 35.24 | 34.76 | 35.08 | 25,828 | -0.21(-0.59%) |
Jan 12, 2021 | 34.86 | 35.52 | 34.86 | 35.29 | 52,198 | +0.54(+1.55%) |
Jan 11, 2021 | 34.58 | 34.80 | 34.43 | 34.75 | 92,308 | -0.50(-1.41%) |
Jan 08, 2021 | 35.10 | 35.41 | 35.02 | 35.24 | 60,536 | +0.05(+0.15%) |
Jan 07, 2021 | 34.80 | 35.23 | 34.50 | 35.19 | 61,026 | +0.02(+0.05%) |
Jan 06, 2021 | 35.09 | 35.23 | 34.85 | 35.17 | 144,929 | +0.22(+0.62%) |
Jan 05, 2021 | 34.34 | 35.09 | 34.34 | 34.96 | 130,081 | +0.84(+2.47%) |
Jan 04, 2021 | 34.27 | 34.32 | 33.53 | 34.11 | 77,713 | +0.18(+0.54%) |
Dec 31, 2020 | 33.93 | 33.93 | 33.93 | 76,457 | +0.27(+0.80%) | |
Dec 30, 2020 | 33.02 | 33.85 | 32.98 | 33.66 | 76,457 | +0.99(+3.03%) |
Dec 29, 2020 | 32.87 | 33.02 | 32.44 | 32.67 | 30,343 | -0.16(-0.50%) |
Dec 28, 2020 | 32.97 | 33.02 | 32.77 | 32.84 | 38,197 | -0.10(-0.29%) |
Dec 24, 2020 | 32.97 | 32.97 | 32.48 | 32.93 | 71,124 | +0.16(+0.48%) |
Dec 23, 2020 | 32.92 | 32.97 | 32.66 | 32.77 | 89,595 | -0.06(-0.19%) |
Dec 22, 2020 | 32.59 | 32.97 | 32.59 | 32.84 | 30,589 | -0.04(-0.13%) |
Dec 21, 2020 | 32.70 | 32.93 | 32.42 | 32.88 | 53,327 | +0.25(+0.77%) |
Dec 18, 2020 | 32.73 | 32.94 | 32.32 | 32.63 | 135,459 | -0.08(-0.24%) |
Dec 17, 2020 | 32.12 | 32.76 | 32.12 | 32.71 | 131,624 | +1.06(+3.35%) |
Dec 16, 2020 | 31.45 | 31.65 | 31.19 | 31.65 | 55,850 | +0.45(+1.45%) |
Dec 15, 2020 | 30.82 | 31.27 | 30.70 | 31.19 | 73,194 | +0.96(+3.16%) |
Dec 14, 2020 | 29.95 | 30.50 | 29.95 | 30.24 | 52,465 | +0.28(+0.93%) |
Dec 11, 2020 | 29.86 | 30.13 | 29.86 | 29.96 | 64,104 | -0.17(-0.55%) |
Dec 10, 2020 | 29.76 | 30.41 | 29.76 | 30.12 | 76,896 | +0.36(+1.20%) |
Dec 09, 2020 | 30.35 | 30.35 | 29.60 | 29.77 | 67,578 | -0.73(-2.39%) |
Dec 08, 2020 | 30.62 | 30.64 | 30.24 | 30.50 | 51,049 | +0.00(+0.00%) |
Dec 07, 2020 | 30.11 | 30.67 | 30.11 | 30.50 | 86,165 | +0.30(+1.01%) |
Dec 04, 2020 | 30.24 | 30.59 | 30.19 | 30.19 | 34,641 | -0.04(-0.14%) |
Dec 03, 2020 | 29.97 | 30.30 | 29.97 | 30.24 | 49,617 | +0.55(+1.84%) |
Dec 02, 2020 | 29.67 | 29.72 | 29.42 | 29.69 | 74,498 | +0.27(+0.92%) |
Dec 01, 2020 | 29.57 | 29.76 | 29.36 | 29.42 | 50,800 | +0.07(+0.24%) |
Nov 30, 2020 | 29.35 | 29.53 | 29.12 | 29.35 | 140,153 | +0.24(+0.81%) |
Nov 27, 2020 | 28.80 | 29.48 | 28.80 | 29.12 | 44,078 | +0.32(+1.11%) |
Nov 25, 2020 | 29.28 | 29.28 | 28.67 | 28.80 | 80,562 | -0.50(-1.72%) |
Nov 24, 2020 | 29.68 | 29.68 | 29.19 | 29.30 | 98,889 | -0.34(-1.14%) |
Nov 23, 2020 | 30.19 | 30.32 | 29.53 | 29.64 | 101,367 | -0.74(-2.43%) |
Nov 20, 2020 | 30.04 | 30.41 | 29.79 | 30.38 | 71,239 | +0.59(+1.98%) |
Nov 19, 2020 | 29.54 | 29.98 | 29.30 | 29.79 | 274,571 | +0.24(+0.82%) |
Nov 18, 2020 | 29.98 | 30.03 | 29.54 | 29.54 | 135,071 | -0.78(-2.58%) |
Nov 17, 2020 | 30.42 | 30.57 | 30.07 | 30.32 | 152,684 | -0.56(-1.80%) |
Nov 16, 2020 | 31.18 | 31.58 | 30.61 | 30.88 | 89,758 | +0.56(+1.86%) |
Nov 13, 2020 | 30.60 | 30.76 | 30.26 | 30.32 | 37,403 | +0.07(+0.23%) |
Nov 12, 2020 | 30.32 | 30.63 | 30.17 | 30.25 | 57,219 | +0.10(+0.35%) |
Nov 11, 2020 | 30.15 | 30.22 | 29.98 | 30.14 | 70,265 | -0.64(-2.09%) |
Nov 10, 2020 | 30.78 | 30.85 | 30.38 | 30.79 | 71,074 | -0.39(-1.25%) |
Nov 09, 2020 | 31.78 | 32.08 | 31.06 | 31.18 | 65,148 | +0.16(+0.50%) |
Nov 06, 2020 | 31.13 | 31.32 | 30.68 | 31.02 | 98,515 | -0.97(-3.04%) |
Nov 05, 2020 | 32.28 | 32.29 | 31.72 | 31.99 | 149,741 | +0.39(+1.25%) |
Nov 04, 2020 | 31.26 | 31.71 | 30.89 | 31.60 | 53,211 | +1.16(+3.82%) |
Nov 03, 2020 | 30.61 | 30.61 | 30.39 | 30.44 | 29,628 | +0.28(+0.94%) |
Nov 02, 2020 | 30.42 | 30.49 | 29.98 | 30.15 | 65,641 | -0.11(-0.37%) |
Oct 30, 2020 | 30.22 | 30.59 | 30.12 | 30.26 | 41,316 | -0.56(-1.83%) |
Oct 29, 2020 | 30.62 | 30.87 | 30.41 | 30.83 | 107,446 | +0.58(+1.92%) |
Oct 28, 2020 | 30.37 | 30.42 | 29.87 | 30.25 | 78,918 | -0.24(-0.80%) |
Oct 27, 2020 | 29.99 | 30.59 | 29.99 | 30.49 | 97,947 | +0.61(+2.04%) |
Oct 26, 2020 | 29.89 | 29.98 | 29.54 | 29.88 | 98,529 | -0.01(-0.03%) |
Oct 23, 2020 | 30.05 | 30.05 | 29.77 | 29.89 | 39,360 | -0.62(-2.02%) |
Oct 22, 2020 | 30.63 | 30.79 | 30.32 | 30.51 | 56,937 | -0.25(-0.82%) |
Oct 21, 2020 | 30.68 | 31.01 | 30.68 | 30.76 | 51,818 | +0.05(+0.17%) |
Oct 20, 2020 | 30.26 | 30.86 | 30.26 | 30.71 | 112,916 | +0.62(+2.05%) |
Oct 19, 2020 | 30.51 | 30.51 | 29.98 | 30.09 | 103,853 | -0.97(-3.13%) |
Oct 16, 2020 | 31.18 | 31.21 | 30.81 | 31.06 | 20,831 | +0.31(+1.02%) |
Oct 15, 2020 | 30.91 | 30.91 | 30.42 | 30.75 | 39,036 | -0.40(-1.27%) |
Oct 14, 2020 | 31.49 | 31.49 | 31.13 | 31.15 | 35,255 | -0.35(-1.12%) |
Oct 13, 2020 | 31.53 | 31.60 | 31.36 | 31.50 | 43,866 | +0.14(+0.44%) |
Oct 12, 2020 | 30.92 | 31.45 | 30.92 | 31.36 | 71,478 | +0.83(+2.70%) |
Oct 09, 2020 | 30.41 | 30.69 | 30.35 | 30.53 | 44,654 | +0.45(+1.50%) |
Oct 08, 2020 | 29.92 | 30.32 | 29.92 | 30.08 | 31,621 | -0.01(-0.04%) |
Oct 07, 2020 | 30.34 | 30.34 | 29.98 | 30.09 | 37,759 | +0.13(+0.42%) |
Oct 06, 2020 | 29.76 | 29.98 | 29.72 | 29.97 | 69,376 | +0.56(+1.89%) |
Oct 05, 2020 | 29.18 | 29.54 | 29.18 | 29.41 | 27,521 | +0.22(+0.74%) |
Oct 02, 2020 | 29.44 | 29.62 | 29.17 | 29.19 | 22,442 | -0.50(-1.70%) |
Oct 01, 2020 | 29.65 | 29.70 | 29.39 | 29.70 | 40,370 | +0.54(+1.85%) |
Sep 30, 2020 | 29.18 | 29.22 | 29.06 | 29.16 | 28,026 | +0.39(+1.36%) |
Sep 29, 2020 | 28.44 | 28.86 | 28.44 | 28.77 | 33,280 | +0.27(+0.94%) |
Sep 28, 2020 | 28.75 | 28.76 | 28.33 | 28.50 | 40,912 | -0.08(-0.27%) |
Sep 25, 2020 | 28.36 | 28.60 | 28.24 | 28.58 | 54,091 | -0.13(-0.45%) |
Sep 24, 2020 | 28.73 | 28.85 | 28.62 | 28.71 | 64,392 | -0.53(-1.81%) |
Sep 23, 2020 | 29.53 | 29.53 | 29.19 | 29.24 | 39,070 | +0.24(+0.83%) |
Sep 22, 2020 | 29.01 | 29.03 | 28.67 | 29.00 | 19,878 | +0.02(+0.07%) |
Sep 21, 2020 | 29.01 | 29.06 | 28.54 | 28.98 | 47,883 | -0.15(-0.51%) |
Sep 18, 2020 | 29.28 | 29.30 | 29.13 | 29.13 | 29,692 | +0.21(+0.72%) |
Sep 17, 2020 | 29.09 | 29.09 | 28.71 | 28.92 | 33,955 | -0.67(-2.26%) |
Sep 16, 2020 | 29.85 | 29.85 | 29.43 | 29.59 | 87,604 | -0.26(-0.87%) |
Sep 15, 2020 | 29.74 | 29.97 | 29.58 | 29.85 | 74,861 | +0.91(+3.15%) |
Sep 14, 2020 | 29.25 | 29.27 | 28.83 | 28.93 | 54,150 | +0.13(+0.45%) |
Sep 11, 2020 | 28.69 | 29.21 | 28.69 | 28.80 | 52,250 | +0.63(+2.24%) |
Sep 10, 2020 | 28.67 | 28.75 | 28.15 | 28.17 | 83,364 | -0.50(-1.74%) |
Sep 09, 2020 | 28.84 | 28.84 | 28.51 | 28.67 | 100,293 | -0.49(-1.67%) |
Sep 08, 2020 | 29.62 | 29.62 | 29.11 | 29.16 | 145,466 | -1.14(-3.76%) |
Sep 04, 2020 | 30.70 | 30.77 | 29.98 | 30.30 | 107,492 | -0.46(-1.50%) |
Sep 03, 2020 | 31.29 | 31.29 | 30.48 | 30.76 | 97,320 | -0.59(-1.88%) |
Sep 02, 2020 | 31.11 | 31.41 | 30.97 | 31.35 | 68,080 | +0.38(+1.23%) |
Sep 01, 2020 | 31.17 | 31.17 | 30.89 | 30.97 | 70,502 | -0.18(-0.59%) |
Aug 31, 2020 | 31.38 | 31.38 | 30.85 | 31.15 | 172,312 | -0.36(-1.16%) |
Aug 28, 2020 | 31.33 | 31.52 | 31.25 | 31.51 | 109,794 | +0.94(+3.07%) |
Aug 27, 2020 | 30.59 | 30.82 | 30.41 | 30.58 | 204,675 | +0.31(+1.03%) |
Aug 26, 2020 | 30.21 | 30.32 | 30.17 | 30.26 | 266,495 | +0.35(+1.16%) |
Aug 25, 2020 | 29.65 | 29.99 | 29.54 | 29.92 | 249,954 | +0.27(+0.91%) |
Aug 24, 2020 | 29.64 | 29.94 | 29.53 | 29.65 | 53,353 | +0.19(+0.65%) |
Aug 21, 2020 | 29.54 | 29.54 | 29.39 | 29.46 | 64,104 | -0.09(-0.29%) |
Aug 20, 2020 | 29.54 | 29.54 | 29.38 | 29.54 | 73,060 | -0.09(-0.29%) |
Aug 19, 2020 | 30.08 | 30.12 | 29.63 | 29.63 | 48,218 | -0.76(-2.52%) |
Aug 18, 2020 | 30.37 | 30.48 | 30.11 | 30.39 | 135,955 | +0.50(+1.69%) |
Aug 17, 2020 | 29.51 | 29.89 | 29.50 | 29.89 | 57,301 | +0.68(+2.32%) |
Aug 14, 2020 | 29.22 | 29.36 | 29.11 | 29.21 | 43,618 | -0.09(-0.30%) |
Aug 13, 2020 | 29.46 | 29.46 | 29.13 | 29.30 | 36,683 | -0.16(-0.53%) |
Aug 12, 2020 | 29.68 | 29.79 | 29.28 | 29.46 | 131,214 | -0.63(-2.11%) |
Aug 11, 2020 | 30.63 | 30.63 | 30.06 | 30.09 | 74,695 | -0.61(-1.98%) |
Aug 10, 2020 | 30.64 | 31.02 | 30.50 | 30.70 | 58,119 | -0.16(-0.51%) |
Aug 07, 2020 | 30.86 | 31.11 | 30.43 | 30.85 | 107,492 | -0.70(-2.20%) |
Aug 06, 2020 | 31.79 | 31.79 | 31.36 | 31.55 | 96,108 | -0.56(-1.76%) |
Aug 05, 2020 | 32.07 | 32.26 | 31.72 | 32.11 | 75,821 | +0.70(+2.24%) |
Aug 04, 2020 | 31.37 | 31.47 | 31.18 | 31.41 | 59,336 | -0.22(-0.69%) |
Aug 03, 2020 | 31.32 | 31.78 | 31.32 | 31.63 | 129,833 | +0.66(+2.13%) |
Jul 31, 2020 | 31.06 | 31.06 | 30.65 | 30.97 | 74,347 | +0.32(+1.05%) |
Jul 30, 2020 | 30.66 | 30.67 | 30.45 | 30.65 | 39,665 | +0.13(+0.43%) |
Jul 29, 2020 | 30.40 | 30.59 | 29.98 | 30.52 | 63,561 | +1.03(+3.48%) |
Jul 28, 2020 | 29.71 | 29.71 | 29.46 | 29.49 | 44,072 | -0.05(-0.18%) |
Jul 27, 2020 | 29.54 | 29.54 | 29.21 | 29.54 | 90,642 | +0.52(+1.80%) |
Jul 24, 2020 | 29.19 | 29.36 | 28.80 | 29.02 | 169,295 | -1.61(-5.25%) |
Jul 23, 2020 | 30.62 | 30.97 | 30.52 | 30.63 | 78,568 | +0.50(+1.64%) |
Jul 22, 2020 | 30.45 | 30.45 | 30.05 | 30.13 | 100,232 | -0.09(-0.29%) |
Jul 21, 2020 | 30.07 | 30.31 | 30.06 | 30.22 | 73,797 | +1.01(+3.45%) |
Jul 20, 2020 | 29.46 | 29.46 | 29.03 | 29.21 | 138,943 | +0.04(+0.13%) |
Jul 17, 2020 | 28.88 | 29.22 | 28.88 | 29.17 | 45,229 | +0.53(+1.87%) |
Jul 16, 2020 | 29.13 | 29.13 | 28.46 | 28.64 | 187,534 | -2.04(-6.66%) |
Jul 15, 2020 | 30.70 | 30.75 | 30.41 | 30.68 | 94,998 | +0.34(+1.12%) |
Jul 14, 2020 | 30.33 | 30.47 | 29.72 | 30.34 | 156,468 | -0.14(-0.46%) |
Jul 13, 2020 | 30.62 | 30.92 | 30.40 | 30.48 | 139,178 | +0.91(+3.09%) |
Jul 10, 2020 | 29.44 | 29.68 | 29.37 | 29.57 | 70,434 | +0.13(+0.44%) |
Jul 09, 2020 | 29.54 | 29.72 | 29.32 | 29.44 | 136,647 | +0.52(+1.80%) |
Jul 08, 2020 | 28.62 | 28.93 | 28.50 | 28.92 | 90,728 | +0.60(+2.12%) |
Jul 07, 2020 | 28.60 | 28.66 | 28.31 | 28.32 | 94,889 | -0.17(-0.61%) |
Jul 06, 2020 | 28.18 | 28.66 | 27.80 | 28.49 | 195,265 | +1.00(+3.63%) |
Jul 02, 2020 | 27.59 | 27.60 | 27.40 | 27.49 | 66,636 | +0.03(+0.13%) |
Jul 01, 2020 | 27.65 | 27.68 | 27.37 | 27.46 | 46,514 | -0.23(-0.82%) |
Jun 30, 2020 | 27.74 | 27.74 | 27.62 | 27.68 | 47,232 | +0.14(+0.50%) |
Jun 29, 2020 | 27.66 | 27.67 | 27.33 | 27.54 | 58,134 | +0.17(+0.60%) |
Jun 26, 2020 | 27.24 | 27.43 | 27.24 | 27.38 | 34,986 | +0.20(+0.74%) |
Jun 25, 2020 | 26.85 | 27.23 | 26.81 | 27.18 | 48,939 | +0.07(+0.26%) |
Jun 24, 2020 | 27.45 | 27.45 | 27.07 | 27.11 | 52,319 | -0.35(-1.27%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.41 | 27.46 | 92,992 | +0.56(+2.07%) |
Jun 22, 2020 | 26.60 | 26.94 | 26.58 | 26.90 | 81,099 | +0.30(+1.13%) |
Jun 19, 2020 | 26.37 | 26.73 | 26.29 | 26.60 | 86,661 | +0.55(+2.12%) |
Jun 18, 2020 | 26.18 | 26.18 | 25.80 | 26.05 | 45,056 | -0.21(-0.79%) |
Jun 17, 2020 | 26.04 | 26.32 | 25.97 | 26.26 | 67,736 | +0.52(+2.03%) |
Jun 16, 2020 | 25.81 | 25.97 | 25.40 | 25.74 | 86,138 | +0.37(+1.47%) |
Jun 15, 2020 | 24.96 | 25.36 | 24.90 | 25.36 | 97,087 | +0.30(+1.18%) |
Jun 12, 2020 | 25.00 | 25.13 | 24.80 | 25.07 | 39,590 | +0.73(+3.00%) |
Jun 11, 2020 | 24.74 | 25.02 | 24.33 | 24.34 | 77,725 | -0.68(-2.72%) |
Jun 10, 2020 | 24.82 | 25.06 | 24.76 | 25.02 | 15,943 | +0.30(+1.21%) |
Jun 09, 2020 | 24.69 | 24.77 | 24.52 | 24.72 | 36,636 | +0.30(+1.25%) |
Jun 08, 2020 | 24.59 | 24.66 | 24.16 | 24.42 | 37,876 | -0.26(-1.04%) |
Jun 05, 2020 | 24.59 | 24.85 | 24.47 | 24.67 | 42,237 | +0.26(+1.08%) |
Jun 04, 2020 | 24.66 | 24.66 | 24.38 | 24.41 | 42,069 | -0.25(-1.02%) |
Jun 03, 2020 | 24.22 | 24.74 | 24.22 | 24.66 | 95,421 | +0.37(+1.54%) |
Jun 02, 2020 | 24.29 | 24.33 | 24.11 | 24.29 | 32,074 | +0.22(+0.90%) |
Jun 01, 2020 | 23.69 | 24.15 | 23.69 | 24.07 | 33,450 | +0.58(+2.47%) |
May 29, 2020 | 23.00 | 23.80 | 23.00 | 23.49 | 105,651 | +1.03(+4.57%) |
May 28, 2020 | 22.77 | 22.90 | 22.45 | 22.46 | 137,410 | -0.54(-2.34%) |
May 27, 2020 | 23.60 | 23.60 | 22.91 | 23.00 | 106,073 | -0.76(-3.18%) |
May 26, 2020 | 23.95 | 24.11 | 23.65 | 23.76 | 52,040 | +0.94(+4.11%) |
May 22, 2020 | 23.18 | 23.21 | 22.81 | 22.82 | 113,937 | -0.73(-3.10%) |
May 21, 2020 | 23.55 | 23.89 | 23.53 | 23.55 | 47,394 | -0.37(-1.56%) |
May 20, 2020 | 24.43 | 24.43 | 23.89 | 23.92 | 64,328 | -0.25(-1.04%) |
May 19, 2020 | 24.36 | 24.36 | 24.07 | 24.17 | 107,137 | -0.31(-1.28%) |
May 18, 2020 | 24.27 | 24.56 | 24.14 | 24.49 | 50,004 | +1.06(+4.50%) |
May 15, 2020 | 23.76 | 23.79 | 23.31 | 23.43 | 59,615 | -0.63(-2.63%) |
May 14, 2020 | 23.55 | 24.10 | 23.40 | 24.06 | 86,184 | +0.38(+1.63%) |
May 13, 2020 | 23.67 | 23.89 | 23.58 | 23.68 | 63,639 | +0.11(+0.46%) |
May 12, 2020 | 23.23 | 23.77 | 23.23 | 23.57 | 52,702 | +0.43(+1.88%) |
May 11, 2020 | 23.35 | 23.35 | 23.06 | 23.14 | 55,397 | -0.42(-1.78%) |
May 08, 2020 | 23.43 | 23.65 | 23.30 | 23.56 | 76,994 | +0.45(+1.94%) |
May 07, 2020 | 22.94 | 23.23 | 22.80 | 23.11 | 31,496 | +0.39(+1.70%) |
May 06, 2020 | 22.59 | 22.76 | 22.44 | 22.72 | 69,657 | +0.85(+3.87%) |
May 05, 2020 | 21.76 | 22.03 | 21.73 | 21.88 | 40,780 | +0.15(+0.70%) |
May 04, 2020 | 21.72 | 21.88 | 21.55 | 21.72 | 273,302 | -0.01(-0.04%) |
May 01, 2020 | 22.37 | 22.47 | 21.72 | 21.73 | 125,906 | -0.86(-3.81%) |
Apr 30, 2020 | 23.08 | 23.14 | 22.48 | 22.59 | 135,042 | -0.55(-2.38%) |
Apr 29, 2020 | 23.36 | 23.45 | 23.07 | 23.14 | 71,789 | -0.21(-0.91%) |
Apr 28, 2020 | 23.64 | 23.64 | 23.32 | 23.36 | 74,996 | -0.01(-0.03%) |
Apr 27, 2020 | 23.45 | 23.46 | 23.23 | 23.36 | 59,617 | +0.35(+1.54%) |
Apr 24, 2020 | 23.24 | 23.24 | 22.85 | 23.01 | 91,840 | -0.41(-1.74%) |
Apr 23, 2020 | 23.52 | 23.63 | 23.31 | 23.42 | 154,154 | +0.19(+0.82%) |
Apr 22, 2020 | 23.37 | 23.37 | 23.03 | 23.23 | 148,409 | +0.55(+2.41%) |
Apr 21, 2020 | 22.87 | 22.99 | 22.59 | 22.68 | 201,202 | -0.40(-1.73%) |
Apr 20, 2020 | 23.26 | 23.59 | 22.85 | 23.08 | 988,902 | +0.80(+3.59%) |
Apr 17, 2020 | 22.49 | 22.85 | 22.24 | 22.28 | 46,150 | -0.49(-2.14%) |
Apr 16, 2020 | 22.88 | 22.88 | 22.42 | 22.77 | 18,642 | +0.43(+1.91%) |
Apr 15, 2020 | 22.57 | 22.57 | 22.20 | 22.34 | 10,284 | -0.34(-1.49%) |
Apr 14, 2020 | 22.99 | 22.99 | 22.63 | 22.68 | 24,692 | +0.43(+1.91%) |
Apr 13, 2020 | 22.16 | 22.36 | 22.07 | 22.25 | 15,035 | +0.24(+1.11%) |
Apr 09, 2020 | 22.10 | 22.49 | 21.97 | 22.01 | 13,810 | +0.12(+0.56%) |
Apr 08, 2020 | 21.97 | 22.05 | 21.39 | 21.89 | 11,680 | +0.17(+0.76%) |
Apr 07, 2020 | 22.25 | 22.42 | 21.71 | 21.72 | 123,362 | +0.03(+0.16%) |
Apr 06, 2020 | 21.71 | 21.82 | 21.16 | 21.69 | 28,416 | +0.66(+3.14%) |
Apr 03, 2020 | 21.27 | 21.28 | 20.86 | 21.03 | 12,199 | +0.18(+0.88%) |
Apr 02, 2020 | 20.64 | 20.84 | 20.51 | 20.84 | 17,553 | +0.86(+4.30%) |
Apr 01, 2020 | 20.25 | 20.66 | 19.98 | 19.98 | 9,373 | -0.68(-3.28%) |
Mar 31, 2020 | 20.76 | 20.96 | 20.47 | 20.66 | 11,533 | -0.16(-0.75%) |
Mar 30, 2020 | 20.42 | 20.84 | 20.25 | 20.82 | 11,674 | +0.56(+2.74%) |
Mar 27, 2020 | 20.73 | 20.75 | 19.97 | 20.26 | 28,541 | -1.39(-6.42%) |
Mar 26, 2020 | 20.68 | 21.65 | 20.66 | 21.65 | 103,511 | +0.99(+4.79%) |
Mar 25, 2020 | 20.64 | 20.76 | 19.98 | 20.66 | 82,107 | +0.73(+3.68%) |
Mar 24, 2020 | 19.75 | 19.95 | 19.48 | 19.93 | 23,509 | +0.96(+5.08%) |
Mar 23, 2020 | 18.70 | 19.29 | 18.54 | 18.97 | 72,650 | +0.36(+1.95%) |
Mar 20, 2020 | 19.44 | 19.47 | 18.59 | 18.60 | 259,639 | -0.30(-1.56%) |
Mar 19, 2020 | 18.51 | 19.16 | 18.43 | 18.90 | 76,195 | +0.30(+1.59%) |
Mar 18, 2020 | 18.41 | 19.63 | 18.35 | 18.60 | 57,609 | -0.83(-4.29%) |
Mar 17, 2020 | 18.80 | 20.07 | 18.60 | 19.44 | 115,612 | +0.97(+5.27%) |
Mar 16, 2020 | 17.51 | 19.39 | 17.51 | 18.46 | 71,327 | -3.05(-14.18%) |
Mar 13, 2020 | 20.85 | 21.55 | 19.97 | 21.51 | 20,140 | +1.89(+9.65%) |
Mar 12, 2020 | 20.14 | 20.59 | 19.12 | 19.62 | 46,539 | -1.79(-8.36%) |
Mar 11, 2020 | 22.11 | 22.17 | 21.35 | 21.41 | 66,363 | -1.37(-6.03%) |
Mar 10, 2020 | 22.70 | 22.81 | 21.98 | 22.78 | 49,736 | +0.80(+3.64%) |
Mar 09, 2020 | 21.98 | 22.29 | 20.91 | 21.98 | 56,838 | -0.69(-3.03%) |
Mar 06, 2020 | 23.04 | 23.13 | 22.47 | 22.67 | 61,917 | -0.23(-0.99%) |
Mar 05, 2020 | 23.01 | 23.26 | 22.85 | 22.90 | 68,177 | +0.04(+0.19%) |
Mar 04, 2020 | 22.90 | 23.00 | 22.61 | 22.85 | 51,891 | +0.25(+1.12%) |
Mar 03, 2020 | 22.50 | 23.03 | 22.29 | 22.60 | 124,352 | +0.31(+1.40%) |
Mar 02, 2020 | 21.99 | 22.41 | 21.96 | 22.29 | 44,395 | +0.30(+1.38%) |
Feb 28, 2020 | 21.64 | 22.10 | 21.29 | 21.98 | 89,999 | -0.03(-0.12%) |
Feb 27, 2020 | 22.17 | 22.24 | 21.90 | 22.01 | 36,607 | +0.03(+0.12%) |
Feb 26, 2020 | 22.05 | 22.11 | 21.96 | 21.98 | 18,919 | -0.14(-0.63%) |
Feb 25, 2020 | 22.40 | 22.40 | 21.97 | 22.12 | 11,885 | +0.24(+1.11%) |
Feb 24, 2020 | 21.84 | 21.88 | 21.56 | 21.88 | 15,336 | -0.33(-1.49%) |
Feb 21, 2020 | 22.08 | 22.22 | 22.08 | 22.21 | 12,659 | +0.32(+1.47%) |
Feb 20, 2020 | 22.10 | 22.23 | 21.88 | 21.89 | 24,586 | -0.34(-1.55%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.10 | 22.23 | 35,648 | -0.35(-1.55%) |
Feb 18, 2020 | 22.30 | 22.72 | 22.30 | 22.58 | 48,873 | +0.49(+2.21%) |
Feb 14, 2020 | 22.18 | 22.20 | 21.99 | 22.09 | 44,424 | -0.09(-0.40%) |
Feb 13, 2020 | 22.37 | 22.37 | 22.10 | 22.18 | 230,094 | -0.21(-0.96%) |
Feb 12, 2020 | 22.38 | 22.42 | 22.25 | 22.40 | 14,953 | +0.31(+1.42%) |
Feb 11, 2020 | 22.16 | 22.20 | 22.01 | 22.08 | 87,080 | +0.20(+0.93%) |
Feb 10, 2020 | 21.64 | 22.04 | 21.64 | 21.88 | 20,841 | +0.49(+2.27%) |
Feb 07, 2020 | 21.57 | 21.86 | 21.37 | 21.39 | 15,767 | -0.59(-2.69%) |
Feb 06, 2020 | 22.29 | 22.29 | 21.77 | 21.98 | 22,675 | +0.29(+1.32%) |
Feb 05, 2020 | 21.70 | 21.84 | 21.58 | 21.70 | 31,232 | +0.37(+1.75%) |
Feb 04, 2020 | 20.86 | 21.32 | 20.86 | 21.32 | 15,736 | +1.13(+5.57%) |