Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.94 | 29.94 | 29.19 | 29.32 | 5,228 | -0.60(-2.02%) |
Jan 28, 2021 | 30.20 | 30.20 | 29.92 | 29.92 | 12,345 | -0.32(-1.05%) |
Jan 27, 2021 | 30.61 | 30.61 | 30.18 | 30.24 | 1,547 | -0.37(-1.20%) |
Jan 26, 2021 | 30.50 | 30.61 | 30.40 | 30.61 | 1,144 | +0.50(+1.65%) |
Jan 25, 2021 | 30.11 | 30.40 | 30.11 | 30.11 | 1,594 | -0.07(-0.23%) |
Jan 22, 2021 | 30.31 | 30.31 | 30.14 | 30.18 | 2,916 | -0.22(-0.71%) |
Jan 21, 2021 | 30.39 | 30.53 | 30.39 | 30.40 | 1,381 | +0.16(+0.54%) |
Jan 20, 2021 | 30.16 | 30.24 | 30.16 | 30.24 | 1,540 | -0.28(-0.93%) |
Jan 19, 2021 | 30.17 | 30.52 | 30.17 | 30.52 | 1,590 | +0.09(+0.29%) |
Jan 15, 2021 | 30.34 | 30.43 | 30.31 | 30.43 | 3,921 | -0.15(-0.49%) |
Jan 14, 2021 | 30.70 | 30.70 | 30.51 | 30.58 | 1,371 | -0.12(-0.39%) |
Jan 13, 2021 | 31.27 | 31.27 | 30.46 | 30.70 | 1,409 | +0.19(+0.61%) |
Jan 12, 2021 | 30.39 | 30.67 | 30.39 | 30.51 | 965 | +0.55(+1.84%) |
Jan 11, 2021 | 29.36 | 29.96 | 29.36 | 29.96 | 798 | +0.17(+0.57%) |
Jan 08, 2021 | 29.67 | 29.79 | 29.59 | 29.79 | 11,262 | +0.31(+1.05%) |
Jan 07, 2021 | 29.49 | 29.49 | 29.49 | 29.49 | 572 | +0.45(+1.54%) |
Jan 06, 2021 | 28.29 | 29.14 | 28.29 | 29.04 | 2,618 | +0.79(+2.78%) |
Jan 05, 2021 | 28.17 | 28.25 | 28.07 | 28.25 | 1,937 | +0.24(+0.86%) |
Jan 04, 2021 | 28.14 | 28.25 | 27.87 | 28.01 | 2,810 | +0.03(+0.10%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 1,202 | -0.19(-0.67%) | |
Dec 30, 2020 | 28.26 | 28.26 | 28.06 | 28.17 | 1,202 | -0.15(-0.53%) |
Dec 29, 2020 | 28.32 | 28.32 | 28.32 | 196 | +0.00(+0.00%) | |
Dec 28, 2020 | 28.36 | 28.36 | 28.32 | 28.32 | 687 | -0.37(-1.29%) |
Dec 24, 2020 | 28.69 | 28.69 | 28.69 | 6 | +0.07(+0.26%) | |
Dec 23, 2020 | 29.10 | 29.10 | 28.61 | 28.62 | 1,926 | +0.00(+0.01%) |
Dec 22, 2020 | 28.65 | 28.65 | 28.62 | 28.62 | 711 | +0.15(+0.51%) |
Dec 21, 2020 | 28.36 | 28.47 | 28.36 | 28.47 | 393 | -0.00(-0.01%) |
Dec 18, 2020 | 28.42 | 28.49 | 28.36 | 28.47 | 1,411 | -0.04(-0.13%) |
Dec 17, 2020 | 28.51 | 28.51 | 28.51 | 28.51 | 678 | +0.19(+0.66%) |
Dec 16, 2020 | 28.26 | 28.41 | 28.26 | 28.33 | 1,732 | +0.06(+0.23%) |
Dec 15, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 307 | +0.19(+0.68%) |
Dec 14, 2020 | 27.56 | 28.17 | 27.56 | 28.07 | 1,022 | +0.28(+1.00%) |
Dec 11, 2020 | 27.97 | 27.97 | 27.79 | 27.79 | 1,915 | -0.28(-1.01%) |
Dec 10, 2020 | 28.00 | 28.09 | 28.00 | 28.08 | 1,145 | +0.08(+0.29%) |
Dec 09, 2020 | 28.37 | 28.37 | 27.97 | 27.99 | 2,458 | -0.18(-0.65%) |
Dec 08, 2020 | 28.12 | 28.18 | 28.12 | 28.18 | 2,517 | +0.10(+0.37%) |
Dec 07, 2020 | 28.42 | 28.42 | 28.06 | 28.08 | 1,458 | -0.28(-1.00%) |
Dec 04, 2020 | 28.10 | 28.36 | 28.09 | 28.36 | 1,713 | +0.24(+0.85%) |
Dec 03, 2020 | 28.00 | 28.28 | 28.00 | 28.12 | 1,657 | -0.18(-0.63%) |
Dec 02, 2020 | 28.19 | 28.30 | 28.10 | 28.30 | 4,944 | -0.11(-0.38%) |
Dec 01, 2020 | 29.09 | 29.09 | 28.20 | 28.41 | 5,973 | +0.17(+0.61%) |
Nov 30, 2020 | 28.42 | 28.42 | 27.93 | 28.23 | 17,985 | -0.17(-0.59%) |
Nov 27, 2020 | 28.35 | 28.50 | 28.30 | 28.40 | 2,722 | +0.25(+0.90%) |
Nov 25, 2020 | 28.08 | 28.21 | 27.98 | 28.15 | 5,040 | +0.16(+0.56%) |
Nov 24, 2020 | 27.88 | 28.07 | 27.87 | 27.99 | 5,794 | +0.02(+0.08%) |
Nov 23, 2020 | 27.70 | 27.97 | 27.70 | 27.97 | 1,402 | +0.36(+1.29%) |
Nov 20, 2020 | 27.52 | 27.62 | 27.48 | 27.61 | 6,553 | -0.03(-0.10%) |
Nov 19, 2020 | 27.28 | 27.75 | 27.22 | 27.64 | 2,453 | +0.12(+0.43%) |
Nov 18, 2020 | 27.51 | 27.67 | 27.48 | 27.52 | 4,792 | +0.25(+0.91%) |
Nov 17, 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 289 | -0.39(-1.42%) |
Nov 16, 2020 | 27.54 | 27.79 | 27.54 | 27.67 | 1,888 | +0.44(+1.63%) |
Nov 13, 2020 | 27.16 | 27.33 | 27.12 | 27.23 | 62,204 | +0.36(+1.33%) |
Nov 12, 2020 | 27.30 | 27.30 | 26.75 | 26.87 | 552 | -0.35(-1.30%) |
Nov 11, 2020 | 27.05 | 27.22 | 27.05 | 27.22 | 233 | +0.38(+1.43%) |
Nov 10, 2020 | 26.78 | 26.84 | 26.78 | 26.84 | 1,678 | +0.02(+0.08%) |
Nov 09, 2020 | 27.34 | 27.34 | 26.82 | 26.82 | 474 | -0.67(-2.45%) |
Nov 06, 2020 | 27.75 | 27.75 | 27.37 | 27.49 | 1,512 | +0.14(+0.51%) |
Nov 05, 2020 | 27.33 | 27.38 | 27.31 | 27.35 | 1,398 | +0.32(+1.20%) |
Nov 04, 2020 | 26.95 | 27.03 | 26.95 | 27.03 | 2,152 | +0.30(+1.11%) |
Nov 03, 2020 | 26.39 | 26.73 | 26.39 | 26.73 | 1,456 | +0.92(+3.57%) |
Nov 02, 2020 | 25.82 | 25.96 | 25.70 | 25.81 | 829 | +0.32(+1.25%) |
Oct 30, 2020 | 26.08 | 26.08 | 25.45 | 25.49 | 3,226 | -0.44(-1.70%) |
Oct 29, 2020 | 26.14 | 26.17 | 25.90 | 25.93 | 5,179 | -0.23(-0.87%) |
Oct 28, 2020 | 26.29 | 26.29 | 26.16 | 26.16 | 977 | -0.52(-1.94%) |
Oct 27, 2020 | 26.87 | 26.87 | 26.68 | 26.68 | 374 | -0.04(-0.16%) |
Oct 26, 2020 | 26.67 | 26.77 | 26.67 | 26.72 | 524 | -0.32(-1.17%) |
Oct 23, 2020 | 27.04 | 27.04 | 27.04 | 27.04 | 201 | +0.08(+0.31%) |
Oct 22, 2020 | 27.03 | 27.03 | 26.95 | 26.95 | 414 | -0.02(-0.09%) |
Oct 21, 2020 | 27.10 | 27.10 | 26.91 | 26.98 | 4,174 | -0.36(-1.31%) |
Oct 20, 2020 | 27.37 | 27.37 | 27.34 | 27.34 | 376 | -0.07(-0.25%) |
Oct 19, 2020 | 27.77 | 27.77 | 27.36 | 27.41 | 1,404 | -0.37(-1.34%) |
Oct 16, 2020 | 27.92 | 27.92 | 27.78 | 27.78 | 806 | -0.06(-0.22%) |
Oct 15, 2020 | 27.91 | 27.91 | 27.55 | 27.84 | 1,536 | +0.18(+0.64%) |
Oct 14, 2020 | 27.95 | 28.02 | 27.66 | 27.66 | 407 | -0.03(-0.10%) |
Oct 13, 2020 | 27.69 | 27.69 | 27.69 | 151 | +0.00(+0.00%) | |
Oct 12, 2020 | 27.55 | 27.80 | 27.55 | 27.69 | 5,513 | +0.35(+1.29%) |
Oct 09, 2020 | 27.49 | 27.49 | 27.33 | 27.33 | 2,722 | +0.26(+0.96%) |
Oct 08, 2020 | 27.19 | 27.19 | 27.01 | 27.07 | 1,387 | +0.30(+1.13%) |
Oct 07, 2020 | 26.78 | 26.81 | 26.65 | 26.77 | 1,309 | +0.29(+1.11%) |
Oct 06, 2020 | 27.01 | 27.01 | 26.48 | 26.48 | 1,046 | -0.61(-2.25%) |
Oct 05, 2020 | 26.86 | 27.09 | 26.86 | 27.09 | 615 | +0.50(+1.86%) |
Oct 02, 2020 | 26.56 | 26.59 | 26.56 | 26.59 | 504 | -0.16(-0.60%) |
Oct 01, 2020 | 26.60 | 26.85 | 26.58 | 26.75 | 1,416 | +0.15(+0.57%) |
Sep 30, 2020 | 26.53 | 26.60 | 26.44 | 26.60 | 1,120 | +0.46(+1.74%) |
Sep 29, 2020 | 26.15 | 26.15 | 26.15 | 259 | +0.00(+0.00%) | |
Sep 28, 2020 | 26.39 | 26.39 | 26.15 | 26.15 | 314 | +0.35(+1.35%) |
Sep 25, 2020 | 25.57 | 25.80 | 25.56 | 25.80 | 604 | +0.31(+1.21%) |
Sep 24, 2020 | 25.79 | 25.79 | 25.44 | 25.49 | 2,794 | +0.04(+0.15%) |
Sep 23, 2020 | 26.28 | 26.28 | 25.45 | 25.45 | 2,377 | -0.54(-2.06%) |
Sep 22, 2020 | 25.93 | 26.00 | 25.78 | 25.99 | 2,038 | +0.37(+1.43%) |
Sep 21, 2020 | 25.26 | 25.62 | 25.15 | 25.62 | 2,827 | -0.14(-0.54%) |
Sep 18, 2020 | 25.94 | 25.94 | 25.76 | 25.76 | 201 | -0.03(-0.11%) |
Sep 17, 2020 | 25.75 | 25.80 | 25.75 | 25.79 | 1,231 | -0.12(-0.46%) |
Sep 16, 2020 | 26.18 | 26.18 | 25.90 | 25.91 | 3,838 | -0.31(-1.17%) |
Sep 15, 2020 | 26.21 | 26.21 | 26.21 | 26.21 | 342 | +0.31(+1.18%) |
Sep 14, 2020 | 26.11 | 26.11 | 25.91 | 25.91 | 2,340 | +0.03(+0.11%) |
Sep 11, 2020 | 25.68 | 25.88 | 25.61 | 25.88 | 504 | -0.03(-0.12%) |
Sep 10, 2020 | 26.52 | 26.53 | 25.89 | 25.91 | 16,434 | -0.12(-0.44%) |
Sep 09, 2020 | 26.18 | 26.18 | 25.99 | 26.03 | 1,633 | +0.61(+2.40%) |
Sep 08, 2020 | 25.56 | 25.80 | 25.42 | 25.42 | 2,300 | -0.63(-2.42%) |
Sep 04, 2020 | 25.69 | 26.20 | 25.51 | 26.05 | 4,239 | -0.19(-0.72%) |
Sep 03, 2020 | 26.30 | 26.91 | 26.23 | 26.23 | 1,884 | -0.83(-3.06%) |
Sep 02, 2020 | 27.24 | 27.24 | 26.70 | 27.06 | 9,082 | +0.37(+1.39%) |
Sep 01, 2020 | 26.73 | 26.81 | 26.61 | 26.69 | 4,074 | +0.23(+0.88%) |
Aug 31, 2020 | 26.64 | 26.64 | 26.33 | 26.46 | 101,729 | -0.19(-0.72%) |
Aug 28, 2020 | 26.65 | 26.65 | 26.65 | 180 | +0.00(+0.00%) | |
Aug 27, 2020 | 26.56 | 26.65 | 26.49 | 26.65 | 2,042 | +0.14(+0.52%) |
Aug 26, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 376 | +0.40(+1.52%) |
Aug 25, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 480 | -0.10(-0.38%) |
Aug 24, 2020 | 26.27 | 26.27 | 26.21 | 26.21 | 387 | +0.21(+0.80%) |
Aug 21, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 201 | -0.02(-0.08%) |
Aug 20, 2020 | 26.16 | 26.18 | 26.03 | 26.03 | 697 | -0.28(-1.05%) |
Aug 19, 2020 | 26.22 | 26.30 | 26.22 | 26.30 | 1,188 | +0.23(+0.88%) |
Aug 18, 2020 | 26.14 | 26.20 | 26.07 | 26.07 | 1,286 | +0.09(+0.34%) |
Aug 17, 2020 | 26.09 | 26.16 | 25.99 | 25.99 | 3,336 | +0.17(+0.67%) |
Aug 14, 2020 | 25.85 | 25.85 | 25.81 | 25.81 | 403 | +0.15(+0.57%) |
Aug 13, 2020 | 25.77 | 25.77 | 25.67 | 25.67 | 521 | +0.10(+0.38%) |
Aug 12, 2020 | 25.40 | 25.57 | 25.36 | 25.57 | 1,405 | +0.30(+1.17%) |
Aug 11, 2020 | 25.59 | 25.60 | 25.28 | 25.28 | 2,162 | -0.05(-0.18%) |
Aug 10, 2020 | 25.32 | 25.32 | 25.32 | 14 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.32 | 25.32 | 25.32 | 49 | +0.00(+0.00%) | |
Aug 06, 2020 | 25.35 | 25.35 | 25.32 | 25.32 | 138 | -0.11(-0.44%) |
Aug 05, 2020 | 25.40 | 25.43 | 25.28 | 25.43 | 952 | +0.12(+0.46%) |
Aug 04, 2020 | 25.07 | 25.32 | 25.05 | 25.32 | 303 | +0.23(+0.93%) |
Aug 03, 2020 | 24.96 | 25.10 | 24.96 | 25.08 | 931 | +0.25(+1.01%) |
Jul 31, 2020 | 24.81 | 24.83 | 24.60 | 24.83 | 13,525 | -0.01(-0.06%) |
Jul 30, 2020 | 24.65 | 24.85 | 24.65 | 24.85 | 1,166 | +0.25(+1.01%) |
Jul 29, 2020 | 24.60 | 24.60 | 24.60 | 226 | +0.00(+0.00%) | |
Jul 28, 2020 | 24.88 | 24.88 | 24.60 | 24.60 | 1,581 | +0.01(+0.05%) |
Jul 27, 2020 | 24.59 | 24.59 | 24.59 | 162 | +0.00(+0.00%) | |
Jul 24, 2020 | 24.59 | 24.59 | 24.59 | 116 | +0.00(+0.00%) | |
Jul 23, 2020 | 24.89 | 24.89 | 24.54 | 24.59 | 1,412 | -0.15(-0.59%) |
Jul 22, 2020 | 24.67 | 24.73 | 24.67 | 24.73 | 221 | +0.17(+0.69%) |
Jul 21, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 356 | +0.11(+0.46%) |
Jul 20, 2020 | 24.44 | 24.45 | 24.44 | 24.45 | 335 | +0.19(+0.78%) |
Jul 17, 2020 | 24.27 | 24.27 | 24.26 | 24.26 | 100 | +0.05(+0.20%) |
Jul 16, 2020 | 24.14 | 24.27 | 24.14 | 24.21 | 1,411 | -0.00(-0.00%) |
Jul 15, 2020 | 24.07 | 24.21 | 24.07 | 24.21 | 995 | +0.18(+0.76%) |
Jul 14, 2020 | 23.83 | 24.03 | 23.83 | 24.03 | 284 | +0.37(+1.57%) |
Jul 13, 2020 | 24.04 | 24.04 | 23.66 | 23.66 | 447 | -0.16(-0.67%) |
Jul 10, 2020 | 23.82 | 23.82 | 23.82 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 23.82 | 23.82 | 23.82 | 112 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.88 | 23.88 | 23.72 | 23.82 | 589 | +0.02(+0.09%) |
Jul 07, 2020 | 23.80 | 23.80 | 23.79 | 23.80 | 664 | +0.03(+0.11%) |
Jul 06, 2020 | 23.76 | 23.77 | 23.76 | 23.77 | 494 | +0.29(+1.24%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.48 | 23.48 | 403 | +0.07(+0.28%) |
Jul 01, 2020 | 23.28 | 23.42 | 23.28 | 23.42 | 220 | +0.28(+1.23%) |
Jun 30, 2020 | 23.13 | 23.13 | 23.13 | 148 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.34 | 23.16 | 22.34 | 23.13 | 1,102 | +0.36(+1.59%) |
Jun 26, 2020 | 23.12 | 23.12 | 22.77 | 22.77 | 908 | -0.18(-0.77%) |
Jun 25, 2020 | 22.65 | 22.95 | 22.60 | 22.95 | 1,527 | +0.03(+0.13%) |
Jun 24, 2020 | 23.18 | 23.18 | 22.87 | 22.91 | 2,414 | -0.32(-1.37%) |
Jun 23, 2020 | 23.32 | 23.32 | 23.23 | 23.23 | 2,529 | +0.38(+1.64%) |
Jun 22, 2020 | 22.86 | 22.86 | 22.86 | 203 | +0.00(+0.00%) | |
Jun 19, 2020 | 23.15 | 23.15 | 22.86 | 22.86 | 405 | -0.23(-1.02%) |
Jun 18, 2020 | 23.15 | 23.17 | 23.09 | 23.09 | 659 | -0.15(-0.64%) |
Jun 17, 2020 | 24.28 | 24.28 | 23.23 | 23.24 | 9,434 | +0.64(+2.83%) |
Jun 16, 2020 | 22.60 | 22.60 | 22.60 | 374 | +0.00(+0.00%) | |
Jun 15, 2020 | 22.76 | 22.76 | 22.55 | 22.60 | 4,184 | +0.05(+0.23%) |
Jun 12, 2020 | 23.03 | 23.37 | 22.09 | 22.55 | 4,558 | -0.88(-3.74%) |
Jun 11, 2020 | 23.43 | 23.43 | 23.43 | 203 | +0.00(+0.00%) | |
Jun 10, 2020 | 23.52 | 23.52 | 23.43 | 23.43 | 256 | -0.28(-1.18%) |
Jun 09, 2020 | 23.38 | 23.71 | 23.38 | 23.71 | 3,846 | -0.33(-1.36%) |
Jun 08, 2020 | 24.93 | 24.93 | 23.95 | 24.03 | 1,340 | +0.07(+0.30%) |
Jun 05, 2020 | 24.69 | 24.69 | 23.67 | 23.96 | 3,950 | +0.59(+2.51%) |
Jun 04, 2020 | 23.50 | 23.50 | 23.33 | 23.37 | 963 | -0.08(-0.33%) |
Jun 03, 2020 | 23.42 | 23.45 | 23.38 | 23.45 | 474 | +0.33(+1.42%) |
Jun 02, 2020 | 22.71 | 23.12 | 22.71 | 23.12 | 518 | +0.44(+1.92%) |
Jun 01, 2020 | 22.79 | 22.79 | 22.69 | 22.69 | 636 | +0.08(+0.34%) |
May 29, 2020 | 22.47 | 22.61 | 22.36 | 22.61 | 8,812 | +0.02(+0.10%) |
May 28, 2020 | 22.80 | 22.90 | 22.46 | 22.59 | 828 | +0.20(+0.88%) |
May 27, 2020 | 21.68 | 22.39 | 21.68 | 22.39 | 609 | +0.46(+2.12%) |
May 26, 2020 | 21.93 | 21.93 | 21.93 | 377 | +0.00(+0.00%) | |
May 22, 2020 | 21.83 | 21.93 | 21.63 | 21.93 | 1,519 | +0.08(+0.37%) |
May 21, 2020 | 21.63 | 21.85 | 21.60 | 21.85 | 987 | +0.25(+1.16%) |
May 20, 2020 | 21.72 | 21.75 | 21.47 | 21.60 | 1,738 | +0.03(+0.12%) |
May 19, 2020 | 21.59 | 21.69 | 21.57 | 21.57 | 831 | -0.15(-0.69%) |
May 18, 2020 | 21.72 | 21.72 | 21.72 | 21.72 | 668 | +0.70(+3.31%) |
May 15, 2020 | 20.85 | 21.02 | 20.85 | 21.02 | 405 | +0.30(+1.43%) |
May 14, 2020 | 20.65 | 20.78 | 20.65 | 20.73 | 3,254 | -0.05(-0.26%) |
May 13, 2020 | 20.95 | 20.95 | 20.78 | 20.78 | 55,422 | +0.00(+0.02%) |
May 12, 2020 | 20.78 | 20.78 | 20.78 | 433 | +0.00(+0.00%) | |
May 11, 2020 | 20.78 | 20.78 | 20.78 | 462 | +0.00(+0.00%) | |
May 08, 2020 | 20.78 | 20.78 | 20.78 | 40 | +0.00(+0.00%) | |
May 07, 2020 | 20.97 | 20.98 | 20.78 | 20.78 | 653 | +0.01(+0.07%) |
May 06, 2020 | 20.76 | 20.76 | 20.76 | 20.76 | 217 | +0.04(+0.19%) |
May 05, 2020 | 20.94 | 20.98 | 20.68 | 20.72 | 1,538 | +0.10(+0.50%) |
May 04, 2020 | 20.43 | 20.62 | 20.43 | 20.62 | 343 | +0.24(+1.20%) |
May 01, 2020 | 20.45 | 20.49 | 20.31 | 20.38 | 2,025 | -0.52(-2.51%) |
Apr 30, 2020 | 21.23 | 21.23 | 20.90 | 20.90 | 1,766 | -0.51(-2.38%) |
Apr 29, 2020 | 21.41 | 21.41 | 21.41 | 21.41 | 177 | +0.18(+0.86%) |
Apr 28, 2020 | 21.24 | 21.29 | 21.23 | 21.23 | 1,229 | +0.18(+0.87%) |
Apr 27, 2020 | 20.77 | 21.10 | 20.68 | 21.04 | 4,281 | +0.59(+2.90%) |
Apr 24, 2020 | 20.13 | 20.45 | 20.10 | 20.45 | 1,620 | +0.47(+2.37%) |
Apr 23, 2020 | 19.68 | 20.12 | 19.68 | 19.98 | 824 | +0.30(+1.53%) |
Apr 22, 2020 | 19.68 | 19.68 | 19.68 | 232 | +0.00(+0.00%) | |
Apr 21, 2020 | 19.79 | 19.84 | 19.68 | 19.68 | 2,193 | -0.32(-1.58%) |
Apr 20, 2020 | 20.12 | 20.40 | 19.99 | 19.99 | 1,988 | -0.36(-1.79%) |
Apr 17, 2020 | 20.70 | 20.70 | 20.24 | 20.36 | 1,721 | +0.56(+2.85%) |
Apr 16, 2020 | 19.50 | 19.82 | 19.50 | 19.79 | 1,335 | +0.26(+1.35%) |
Apr 15, 2020 | 19.45 | 19.64 | 19.45 | 19.53 | 7,573 | -0.36(-1.81%) |
Apr 14, 2020 | 19.91 | 19.94 | 19.89 | 19.89 | 1,466 | +0.43(+2.22%) |
Apr 13, 2020 | 19.35 | 19.46 | 19.35 | 19.46 | 273 | -0.21(-1.07%) |
Apr 09, 2020 | 19.64 | 19.67 | 19.53 | 19.67 | 1,012 | +0.43(+2.23%) |
Apr 08, 2020 | 19.24 | 19.24 | 19.24 | 19.24 | 294 | +0.43(+2.27%) |
Apr 07, 2020 | 18.16 | 19.31 | 18.16 | 18.81 | 1,697 | +0.25(+1.35%) |
Apr 06, 2020 | 17.97 | 18.56 | 17.97 | 18.56 | 4,172 | +1.47(+8.63%) |
Apr 03, 2020 | 16.91 | 17.09 | 16.91 | 17.09 | 506 | +0.11(+0.62%) |
Apr 02, 2020 | 17.18 | 17.18 | 16.98 | 16.98 | 847 | -0.19(-1.12%) |
Apr 01, 2020 | 17.45 | 17.45 | 16.98 | 17.17 | 9,847 | -0.77(-4.32%) |
Mar 31, 2020 | 18.20 | 18.20 | 17.95 | 17.95 | 2,423 | -0.24(-1.33%) |
Mar 30, 2020 | 18.05 | 18.19 | 18.05 | 18.19 | 824 | +0.42(+2.36%) |
Mar 27, 2020 | 17.93 | 18.02 | 17.77 | 17.77 | 607 | -0.63(-3.43%) |
Mar 26, 2020 | 17.61 | 18.40 | 17.61 | 18.40 | 1,349 | +0.85(+4.83%) |
Mar 25, 2020 | 17.08 | 17.75 | 16.88 | 17.55 | 6,565 | +0.14(+0.79%) |
Mar 24, 2020 | 17.08 | 17.42 | 17.08 | 17.42 | 13,468 | +1.01(+6.14%) |
Mar 23, 2020 | 16.46 | 16.46 | 16.05 | 16.41 | 775 | -0.33(-1.99%) |
Mar 20, 2020 | 18.47 | 18.47 | 16.74 | 16.74 | 913 | -0.90(-5.13%) |
Mar 19, 2020 | 17.22 | 17.83 | 17.22 | 17.64 | 1,402 | +0.44(+2.53%) |
Mar 18, 2020 | 17.10 | 17.69 | 16.67 | 17.21 | 6,187 | -0.92(-5.07%) |
Mar 17, 2020 | 17.13 | 18.13 | 16.93 | 18.13 | 2,112 | +0.99(+5.80%) |
Mar 16, 2020 | 18.60 | 18.61 | 17.14 | 17.14 | 1,949 | -1.47(-7.88%) |
Mar 13, 2020 | 18.26 | 18.60 | 18.26 | 18.60 | 812 | +0.13(+0.72%) |
Mar 12, 2020 | 18.23 | 18.93 | 18.23 | 18.47 | 2,456 | -2.05(-9.98%) |
Mar 11, 2020 | 20.66 | 21.12 | 20.52 | 20.52 | 1,183 | -1.27(-5.85%) |
Mar 10, 2020 | 21.70 | 21.79 | 20.87 | 21.79 | 1,552 | +0.59(+2.78%) |
Mar 09, 2020 | 19.97 | 21.59 | 19.97 | 21.20 | 7,482 | -0.82(-3.71%) |
Mar 06, 2020 | 22.02 | 22.02 | 22.02 | 204 | +0.00(+0.00%) | |
Mar 05, 2020 | 22.02 | 22.02 | 22.02 | 143 | +0.00(+0.00%) | |
Mar 04, 2020 | 22.02 | 22.02 | 22.02 | 191 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.90 | 22.90 | 22.02 | 22.02 | 5,449 | -0.53(-2.34%) |
Mar 02, 2020 | 21.95 | 22.55 | 21.75 | 22.55 | 54,999 | +1.00(+4.62%) |
Feb 28, 2020 | 21.27 | 21.55 | 21.27 | 21.55 | 1,624 | -0.53(-2.40%) |
Feb 27, 2020 | 22.36 | 22.41 | 22.08 | 22.08 | 1,754 | -1.01(-4.38%) |
Feb 26, 2020 | 23.09 | 23.09 | 23.09 | 44 | +0.00(+0.00%) | |
Feb 25, 2020 | 23.79 | 23.84 | 23.09 | 23.09 | 27,057 | -1.24(-5.09%) |
Feb 24, 2020 | 24.33 | 24.33 | 24.33 | 50 | +0.00(+0.00%) | |
Feb 21, 2020 | 24.43 | 24.43 | 24.33 | 24.33 | 913 | -0.20(-0.80%) |
Feb 20, 2020 | 24.53 | 24.53 | 24.53 | 92 | +0.00(+0.00%) | |
Feb 19, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 231 | +0.21(+0.85%) |
Feb 18, 2020 | 24.42 | 24.49 | 24.32 | 24.32 | 2,754 | +0.05(+0.22%) |
Feb 14, 2020 | 24.27 | 24.27 | 24.27 | 142 | +0.00(+0.00%) | |
Feb 13, 2020 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 24.11 | 24.27 | 24.11 | 24.27 | 366 | +0.44(+1.84%) |
Feb 11, 2020 | 23.83 | 23.83 | 23.83 | 200 | +0.00(+0.00%) | |
Feb 10, 2020 | 23.82 | 23.83 | 23.82 | 23.83 | 336 | +0.06(+0.25%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 101 | -0.15(-0.62%) |
Feb 06, 2020 | 23.95 | 24.06 | 23.92 | 23.92 | 1,415 | +0.64(+2.73%) |
Feb 05, 2020 | 23.28 | 23.28 | 23.28 | 10 | +0.00(+0.00%) | |
Feb 04, 2020 | 23.28 | 23.28 | 23.28 | 9 | +0.00(+0.00%) |