Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.75 | 31.14 | 30.38 | 30.78 | 219,414 | -0.06(-0.20%) |
Jan 28, 2021 | 30.75 | 31.27 | 30.69 | 30.84 | 200,111 | +0.10(+0.32%) |
Jan 27, 2021 | 31.43 | 31.52 | 30.59 | 30.74 | 273,446 | -0.59(-1.88%) |
Jan 26, 2021 | 31.30 | 31.41 | 31.04 | 31.33 | 150,813 | +0.14(+0.46%) |
Jan 25, 2021 | 31.41 | 31.55 | 30.97 | 31.19 | 207,886 | -0.09(-0.30%) |
Jan 22, 2021 | 30.71 | 31.30 | 30.50 | 31.28 | 165,695 | +0.40(+1.30%) |
Jan 21, 2021 | 31.62 | 31.74 | 30.86 | 30.88 | 253,740 | -0.74(-2.34%) |
Jan 20, 2021 | 31.55 | 31.73 | 31.44 | 31.62 | 206,487 | +0.23(+0.72%) |
Jan 19, 2021 | 31.32 | 31.54 | 30.99 | 31.39 | 178,402 | +0.67(+2.19%) |
Jan 15, 2021 | 31.12 | 31.22 | 30.70 | 30.72 | 148,998 | -0.37(-1.21%) |
Jan 14, 2021 | 30.62 | 31.33 | 30.62 | 31.09 | 203,863 | +0.30(+0.98%) |
Jan 13, 2021 | 30.60 | 30.84 | 30.46 | 30.79 | 121,817 | +0.16(+0.52%) |
Jan 12, 2021 | 30.03 | 30.77 | 30.03 | 30.63 | 159,036 | +0.64(+2.13%) |
Jan 11, 2021 | 29.61 | 30.29 | 29.32 | 29.99 | 199,349 | -0.51(-1.66%) |
Jan 08, 2021 | 30.86 | 30.86 | 30.34 | 30.50 | 284,023 | -0.28(-0.90%) |
Jan 07, 2021 | 30.44 | 30.86 | 30.31 | 30.77 | 291,079 | +0.52(+1.71%) |
Jan 06, 2021 | 29.99 | 30.45 | 29.81 | 30.26 | 368,148 | +0.45(+1.52%) |
Jan 05, 2021 | 28.68 | 29.91 | 28.68 | 29.80 | 457,897 | +1.12(+3.90%) |
Jan 04, 2021 | 27.98 | 29.00 | 27.97 | 28.69 | 691,205 | +0.77(+2.74%) |
Dec 31, 2020 | 27.92 | 27.92 | 27.92 | 372,832 | +0.23(+0.84%) | |
Dec 30, 2020 | 27.77 | 28.08 | 27.55 | 27.69 | 372,832 | -0.16(-0.57%) |
Dec 29, 2020 | 28.10 | 28.11 | 27.72 | 27.85 | 218,926 | -0.15(-0.55%) |
Dec 28, 2020 | 28.03 | 28.24 | 27.90 | 28.00 | 412,198 | -0.09(-0.33%) |
Dec 24, 2020 | 28.17 | 28.17 | 27.93 | 28.10 | 125,042 | +0.03(+0.12%) |
Dec 23, 2020 | 27.97 | 28.27 | 27.97 | 28.06 | 438,983 | +0.15(+0.53%) |
Dec 22, 2020 | 28.05 | 28.43 | 27.86 | 27.91 | 412,327 | -0.14(-0.51%) |
Dec 21, 2020 | 27.96 | 28.59 | 27.83 | 28.06 | 284,449 | -0.15(-0.55%) |
Dec 18, 2020 | 28.17 | 28.32 | 28.10 | 28.21 | 198,543 | -0.01(-0.04%) |
Dec 17, 2020 | 28.29 | 28.36 | 28.12 | 28.22 | 308,322 | +0.09(+0.33%) |
Dec 16, 2020 | 28.11 | 28.35 | 28.11 | 28.13 | 199,974 | -0.09(-0.31%) |
Dec 15, 2020 | 28.07 | 28.32 | 27.96 | 28.22 | 326,477 | +0.25(+0.89%) |
Dec 14, 2020 | 28.08 | 28.21 | 27.89 | 27.97 | 223,458 | -0.10(-0.37%) |
Dec 11, 2020 | 27.83 | 28.10 | 27.83 | 28.07 | 202,355 | +0.09(+0.33%) |
Dec 10, 2020 | 27.83 | 28.10 | 27.65 | 27.98 | 251,568 | +0.06(+0.20%) |
Dec 09, 2020 | 27.96 | 28.09 | 27.67 | 27.93 | 218,841 | +0.07(+0.26%) |
Dec 08, 2020 | 27.94 | 28.10 | 27.77 | 27.85 | 196,300 | -0.11(-0.39%) |
Dec 07, 2020 | 28.00 | 28.21 | 27.83 | 27.96 | 234,347 | -0.13(-0.45%) |
Dec 04, 2020 | 27.93 | 28.21 | 27.80 | 28.09 | 406,887 | +0.26(+0.95%) |
Dec 03, 2020 | 27.75 | 28.05 | 27.72 | 27.83 | 195,582 | +0.07(+0.26%) |
Dec 02, 2020 | 27.74 | 28.10 | 27.68 | 27.75 | 237,998 | -0.01(-0.04%) |
Dec 01, 2020 | 27.59 | 27.80 | 27.28 | 27.77 | 357,738 | +0.18(+0.64%) |
Nov 30, 2020 | 27.55 | 27.66 | 27.27 | 27.59 | 325,564 | +0.14(+0.49%) |
Nov 27, 2020 | 27.55 | 27.75 | 27.36 | 27.45 | 119,779 | -0.10(-0.35%) |
Nov 25, 2020 | 27.64 | 27.86 | 27.25 | 27.55 | 309,975 | -0.14(-0.50%) |
Nov 24, 2020 | 27.89 | 28.23 | 27.69 | 27.69 | 367,656 | -0.08(-0.28%) |
Nov 23, 2020 | 28.11 | 28.23 | 27.67 | 27.77 | 507,430 | +0.05(+0.18%) |
Nov 20, 2020 | 27.43 | 27.93 | 27.38 | 27.72 | 784,427 | +0.23(+0.85%) |
Nov 19, 2020 | 27.94 | 27.94 | 27.32 | 27.48 | 636,150 | -0.23(-0.82%) |
Nov 18, 2020 | 28.30 | 28.30 | 27.54 | 27.71 | 426,383 | -0.04(-0.15%) |
Nov 17, 2020 | 28.37 | 28.37 | 27.61 | 27.75 | 409,715 | -0.37(-1.32%) |
Nov 16, 2020 | 28.26 | 28.40 | 27.66 | 28.12 | 580,078 | +0.67(+2.43%) |
Nov 13, 2020 | 27.43 | 27.65 | 27.05 | 27.46 | 277,955 | +0.24(+0.90%) |
Nov 12, 2020 | 27.73 | 27.81 | 27.09 | 27.21 | 248,175 | -0.32(-1.17%) |
Nov 11, 2020 | 27.58 | 27.70 | 27.19 | 27.54 | 172,655 | +0.11(+0.39%) |
Nov 10, 2020 | 27.78 | 27.78 | 27.08 | 27.43 | 327,417 | +0.05(+0.19%) |
Nov 09, 2020 | 28.46 | 28.83 | 27.31 | 27.38 | 463,657 | -0.43(-1.54%) |
Nov 06, 2020 | 27.83 | 27.98 | 27.32 | 27.81 | 229,459 | -0.13(-0.46%) |
Nov 05, 2020 | 27.24 | 27.98 | 27.24 | 27.93 | 156,783 | +0.90(+3.33%) |
Nov 04, 2020 | 27.19 | 27.29 | 26.91 | 27.03 | 195,620 | -0.18(-0.66%) |
Nov 03, 2020 | 27.21 | 27.49 | 27.03 | 27.21 | 149,556 | +0.32(+1.18%) |
Nov 02, 2020 | 26.39 | 26.92 | 26.30 | 26.89 | 127,001 | +0.69(+2.65%) |
Oct 30, 2020 | 25.91 | 26.47 | 25.83 | 26.20 | 134,354 | +0.25(+0.98%) |
Oct 29, 2020 | 25.86 | 26.22 | 25.81 | 25.95 | 243,289 | +0.03(+0.12%) |
Oct 28, 2020 | 26.10 | 26.28 | 25.81 | 25.91 | 292,430 | -0.56(-2.10%) |
Oct 27, 2020 | 26.57 | 26.73 | 26.37 | 26.47 | 158,593 | -0.04(-0.16%) |
Oct 26, 2020 | 26.89 | 26.93 | 26.40 | 26.51 | 212,206 | -0.64(-2.36%) |
Oct 23, 2020 | 27.18 | 27.24 | 26.98 | 27.15 | 85,292 | +0.12(+0.45%) |
Oct 22, 2020 | 26.84 | 27.15 | 26.82 | 27.03 | 121,968 | +0.32(+1.19%) |
Oct 21, 2020 | 27.06 | 27.13 | 26.71 | 26.71 | 165,050 | -0.12(-0.45%) |
Oct 20, 2020 | 26.93 | 27.22 | 26.84 | 26.84 | 149,794 | -0.02(-0.06%) |
Oct 19, 2020 | 27.20 | 27.42 | 26.76 | 26.85 | 188,366 | -0.37(-1.36%) |
Oct 16, 2020 | 27.26 | 27.56 | 27.20 | 27.22 | 202,098 | -0.08(-0.31%) |
Oct 15, 2020 | 27.30 | 27.41 | 26.91 | 27.31 | 131,824 | +0.08(+0.29%) |
Oct 14, 2020 | 27.03 | 27.41 | 26.92 | 27.23 | 158,878 | +0.31(+1.16%) |
Oct 13, 2020 | 27.02 | 27.17 | 26.65 | 26.92 | 126,136 | +0.01(+0.02%) |
Oct 12, 2020 | 27.16 | 27.44 | 26.64 | 26.91 | 196,899 | -0.28(-1.03%) |
Oct 09, 2020 | 27.56 | 27.81 | 27.14 | 27.19 | 179,454 | -0.38(-1.37%) |
Oct 08, 2020 | 26.91 | 27.64 | 26.91 | 27.57 | 187,005 | +0.59(+2.18%) |
Oct 07, 2020 | 27.13 | 27.34 | 26.88 | 26.98 | 149,724 | +0.15(+0.55%) |
Oct 06, 2020 | 27.10 | 27.29 | 26.67 | 26.83 | 160,233 | -0.01(-0.02%) |
Oct 05, 2020 | 26.53 | 27.18 | 26.53 | 26.84 | 237,187 | +0.31(+1.18%) |
Oct 02, 2020 | 26.21 | 26.61 | 26.01 | 26.52 | 127,372 | +0.23(+0.87%) |
Oct 01, 2020 | 26.36 | 26.40 | 25.81 | 26.30 | 151,569 | +0.16(+0.61%) |
Sep 30, 2020 | 26.21 | 26.46 | 25.89 | 26.14 | 195,289 | +0.06(+0.24%) |
Sep 29, 2020 | 25.88 | 26.20 | 25.81 | 26.07 | 143,119 | +0.13(+0.51%) |
Sep 28, 2020 | 26.10 | 26.15 | 25.55 | 25.94 | 155,962 | +0.49(+1.94%) |
Sep 25, 2020 | 25.18 | 25.50 | 25.18 | 25.45 | 93,972 | +0.17(+0.67%) |
Sep 24, 2020 | 25.28 | 25.67 | 25.15 | 25.28 | 161,470 | +0.03(+0.10%) |
Sep 23, 2020 | 25.68 | 25.92 | 25.15 | 25.25 | 182,733 | -0.50(-1.95%) |
Sep 22, 2020 | 25.79 | 25.96 | 25.22 | 25.76 | 212,340 | +0.15(+0.58%) |
Sep 21, 2020 | 25.90 | 25.97 | 25.49 | 25.61 | 341,449 | -0.68(-2.58%) |
Sep 18, 2020 | 26.68 | 26.69 | 26.07 | 26.29 | 375,136 | -0.25(-0.96%) |
Sep 17, 2020 | 26.42 | 26.79 | 26.34 | 26.54 | 192,285 | +0.10(+0.36%) |
Sep 16, 2020 | 26.34 | 26.68 | 26.30 | 26.44 | 166,507 | +0.08(+0.32%) |
Sep 15, 2020 | 26.80 | 26.80 | 26.24 | 26.36 | 161,153 | -0.02(-0.06%) |
Sep 14, 2020 | 26.38 | 26.75 | 26.11 | 26.38 | 224,861 | +0.33(+1.26%) |
Sep 11, 2020 | 25.99 | 26.18 | 25.80 | 26.05 | 158,697 | +0.10(+0.37%) |
Sep 10, 2020 | 26.41 | 26.43 | 25.87 | 25.95 | 124,336 | -0.24(-0.91%) |
Sep 09, 2020 | 25.97 | 26.43 | 25.87 | 26.19 | 155,006 | +0.26(+1.02%) |
Sep 08, 2020 | 25.84 | 26.18 | 25.47 | 25.92 | 219,290 | -0.25(-0.97%) |
Sep 04, 2020 | 26.25 | 26.55 | 25.72 | 26.18 | 282,295 | -0.06(-0.22%) |
Sep 03, 2020 | 26.50 | 26.64 | 25.86 | 26.24 | 249,588 | -0.36(-1.35%) |
Sep 02, 2020 | 26.59 | 26.71 | 26.39 | 26.60 | 168,915 | +0.13(+0.48%) |
Sep 01, 2020 | 26.50 | 26.54 | 26.24 | 26.47 | 176,717 | +0.09(+0.34%) |
Aug 31, 2020 | 26.41 | 26.60 | 26.12 | 26.38 | 211,348 | -0.22(-0.84%) |
Aug 28, 2020 | 26.92 | 27.03 | 26.42 | 26.60 | 180,397 | -0.23(-0.85%) |
Aug 27, 2020 | 26.21 | 26.89 | 26.21 | 26.83 | 207,332 | +0.65(+2.47%) |
Aug 26, 2020 | 26.52 | 26.65 | 26.10 | 26.18 | 479,499 | -0.26(-0.98%) |
Aug 25, 2020 | 26.92 | 26.92 | 26.39 | 26.44 | 524,207 | -0.29(-1.09%) |
Aug 24, 2020 | 28.02 | 28.02 | 26.39 | 26.74 | 876,706 | -0.96(-3.46%) |
Aug 21, 2020 | 28.00 | 28.46 | 27.44 | 27.69 | 272,483 | -0.29(-1.02%) |
Aug 20, 2020 | 29.58 | 29.67 | 27.98 | 27.98 | 587,247 | -1.54(-5.21%) |
Aug 19, 2020 | 29.60 | 29.97 | 29.23 | 29.52 | 613,499 | +0.40(+1.37%) |
Aug 18, 2020 | 29.01 | 29.36 | 28.86 | 29.12 | 353,776 | +0.30(+1.05%) |
Aug 17, 2020 | 28.87 | 28.88 | 28.45 | 28.82 | 314,212 | +0.24(+0.84%) |
Aug 14, 2020 | 28.76 | 28.89 | 28.53 | 28.58 | 162,440 | -0.09(-0.30%) |
Aug 13, 2020 | 28.70 | 28.99 | 28.39 | 28.66 | 212,376 | +0.12(+0.41%) |
Aug 12, 2020 | 29.00 | 29.05 | 28.38 | 28.55 | 206,756 | -0.02(-0.07%) |
Aug 11, 2020 | 29.41 | 29.41 | 28.43 | 28.57 | 285,142 | +0.10(+0.36%) |
Aug 10, 2020 | 28.42 | 28.94 | 28.15 | 28.46 | 307,261 | +1.04(+3.79%) |
Aug 07, 2020 | 26.78 | 27.62 | 26.75 | 27.43 | 271,516 | +0.82(+3.08%) |
Aug 06, 2020 | 26.85 | 27.01 | 26.38 | 26.61 | 149,191 | -0.02(-0.08%) |
Aug 05, 2020 | 26.40 | 26.65 | 26.20 | 26.63 | 147,600 | +0.24(+0.89%) |
Aug 04, 2020 | 25.92 | 26.39 | 25.87 | 26.39 | 160,446 | +0.30(+1.16%) |
Aug 03, 2020 | 25.56 | 26.34 | 25.48 | 26.09 | 198,531 | +0.61(+2.39%) |
Jul 31, 2020 | 25.50 | 25.78 | 25.30 | 25.48 | 172,409 | -0.20(-0.78%) |
Jul 30, 2020 | 26.33 | 26.40 | 25.58 | 25.68 | 177,959 | -0.72(-2.73%) |
Jul 29, 2020 | 25.83 | 26.54 | 25.62 | 26.40 | 152,535 | +0.71(+2.77%) |
Jul 28, 2020 | 25.58 | 25.72 | 25.45 | 25.69 | 83,167 | +0.13(+0.50%) |
Jul 27, 2020 | 25.35 | 25.63 | 25.22 | 25.56 | 100,668 | +0.25(+0.99%) |
Jul 24, 2020 | 25.35 | 25.49 | 25.28 | 25.31 | 67,048 | -0.11(-0.44%) |
Jul 23, 2020 | 25.19 | 25.56 | 25.19 | 25.43 | 121,883 | +0.20(+0.79%) |
Jul 22, 2020 | 25.37 | 25.55 | 25.08 | 25.23 | 141,817 | -0.17(-0.66%) |
Jul 21, 2020 | 25.23 | 25.83 | 25.21 | 25.39 | 243,109 | +0.02(+0.06%) |
Jul 20, 2020 | 25.23 | 25.45 | 25.14 | 25.38 | 112,213 | -0.07(-0.28%) |
Jul 17, 2020 | 25.48 | 25.76 | 25.43 | 25.45 | 83,468 | -0.10(-0.38%) |
Jul 16, 2020 | 25.58 | 25.80 | 25.45 | 25.55 | 72,167 | -0.13(-0.52%) |
Jul 15, 2020 | 25.14 | 25.68 | 24.86 | 25.68 | 126,514 | +0.55(+2.18%) |
Jul 14, 2020 | 24.65 | 25.14 | 24.61 | 25.13 | 157,004 | +0.56(+2.27%) |
Jul 13, 2020 | 24.65 | 25.19 | 24.49 | 24.58 | 157,811 | -0.09(-0.35%) |
Jul 10, 2020 | 24.42 | 24.81 | 24.42 | 24.66 | 123,931 | +0.16(+0.65%) |
Jul 09, 2020 | 24.51 | 24.69 | 24.30 | 24.50 | 146,882 | -0.06(-0.25%) |
Jul 08, 2020 | 24.56 | 24.86 | 24.46 | 24.57 | 87,569 | -0.04(-0.17%) |
Jul 07, 2020 | 24.85 | 24.94 | 24.42 | 24.61 | 137,615 | -0.28(-1.13%) |
Jul 06, 2020 | 25.02 | 25.07 | 24.76 | 24.89 | 138,146 | +0.17(+0.68%) |
Jul 02, 2020 | 25.06 | 25.12 | 24.58 | 24.72 | 161,267 | +0.07(+0.27%) |
Jul 01, 2020 | 25.01 | 25.02 | 24.46 | 24.65 | 102,478 | -0.15(-0.62%) |
Jun 30, 2020 | 24.41 | 24.87 | 24.31 | 24.81 | 159,225 | +0.32(+1.32%) |
Jun 29, 2020 | 24.11 | 24.76 | 24.05 | 24.48 | 145,559 | +0.43(+1.81%) |
Jun 26, 2020 | 24.25 | 24.61 | 23.83 | 24.05 | 211,505 | -0.29(-1.20%) |
Jun 25, 2020 | 24.19 | 24.71 | 24.01 | 24.34 | 119,791 | -0.09(-0.36%) |
Jun 24, 2020 | 24.57 | 24.68 | 23.56 | 24.43 | 454,634 | -0.38(-1.55%) |
Jun 23, 2020 | 25.19 | 25.44 | 24.81 | 24.81 | 139,861 | -0.12(-0.49%) |
Jun 22, 2020 | 25.07 | 25.15 | 24.81 | 24.93 | 157,109 | +0.07(+0.29%) |
Jun 19, 2020 | 25.47 | 25.58 | 24.71 | 24.86 | 202,513 | -0.28(-1.10%) |
Jun 18, 2020 | 25.07 | 25.62 | 25.07 | 25.14 | 616,427 | -0.16(-0.63%) |
Jun 17, 2020 | 25.66 | 25.86 | 25.08 | 25.30 | 183,483 | -0.36(-1.42%) |
Jun 16, 2020 | 26.00 | 26.09 | 25.32 | 25.66 | 638,295 | +0.24(+0.95%) |
Jun 15, 2020 | 24.82 | 25.71 | 24.82 | 25.42 | 155,424 | +0.05(+0.18%) |
Jun 12, 2020 | 25.24 | 25.57 | 24.56 | 25.37 | 194,694 | +0.69(+2.80%) |
Jun 11, 2020 | 25.07 | 25.52 | 24.56 | 24.68 | 373,707 | -1.16(-4.49%) |
Jun 10, 2020 | 26.35 | 26.60 | 25.72 | 25.84 | 229,668 | -0.51(-1.92%) |
Jun 09, 2020 | 27.01 | 27.01 | 26.12 | 26.35 | 199,313 | -0.68(-2.50%) |
Jun 08, 2020 | 27.03 | 27.06 | 26.50 | 27.03 | 678,262 | +0.70(+2.66%) |
Jun 05, 2020 | 26.02 | 26.46 | 25.82 | 26.33 | 449,790 | +0.55(+2.14%) |
Jun 04, 2020 | 25.22 | 25.78 | 25.22 | 25.77 | 239,151 | +0.50(+1.98%) |
Jun 03, 2020 | 25.32 | 25.63 | 25.01 | 25.27 | 297,107 | +0.05(+0.20%) |
Jun 02, 2020 | 25.07 | 25.54 | 25.07 | 25.22 | 126,430 | +0.13(+0.51%) |
Jun 01, 2020 | 25.17 | 25.58 | 25.03 | 25.09 | 227,688 | -0.45(-1.76%) |
May 29, 2020 | 25.11 | 25.55 | 25.07 | 25.54 | 365,149 | +0.25(+0.99%) |
May 28, 2020 | 25.32 | 25.58 | 24.97 | 25.29 | 245,949 | -0.30(-1.18%) |
May 27, 2020 | 25.78 | 25.78 | 25.11 | 25.59 | 238,019 | +0.04(+0.16%) |
May 26, 2020 | 25.70 | 25.82 | 25.36 | 25.55 | 199,098 | +0.37(+1.46%) |
May 22, 2020 | 24.71 | 25.31 | 24.56 | 25.18 | 167,522 | +0.48(+1.93%) |
May 21, 2020 | 24.61 | 24.95 | 24.50 | 24.71 | 111,569 | +0.04(+0.15%) |
May 20, 2020 | 25.23 | 25.23 | 24.50 | 24.67 | 229,406 | +0.03(+0.10%) |
May 19, 2020 | 25.44 | 25.44 | 24.64 | 24.65 | 185,938 | -0.73(-2.86%) |
May 18, 2020 | 25.58 | 26.01 | 24.04 | 25.37 | 541,060 | +0.14(+0.57%) |
May 15, 2020 | 25.16 | 25.23 | 24.64 | 25.23 | 703,367 | +0.41(+1.64%) |
May 14, 2020 | 24.09 | 24.85 | 23.43 | 24.82 | 412,299 | +0.51(+2.10%) |
May 13, 2020 | 24.95 | 25.16 | 24.08 | 24.31 | 334,845 | -0.67(-2.70%) |
May 12, 2020 | 25.46 | 25.72 | 24.85 | 24.98 | 255,913 | +0.19(+0.77%) |
May 11, 2020 | 24.90 | 25.32 | 24.73 | 24.79 | 258,767 | +0.15(+0.60%) |
May 08, 2020 | 24.00 | 25.07 | 23.84 | 24.65 | 296,358 | +0.42(+1.72%) |
May 07, 2020 | 24.40 | 24.99 | 24.04 | 24.23 | 189,801 | +0.10(+0.43%) |
May 06, 2020 | 24.68 | 24.88 | 23.98 | 24.12 | 155,157 | -0.78(-3.14%) |
May 05, 2020 | 24.69 | 25.32 | 24.59 | 24.91 | 199,949 | +0.57(+2.34%) |
May 04, 2020 | 23.84 | 24.68 | 23.60 | 24.34 | 255,449 | +0.14(+0.57%) |
May 01, 2020 | 24.92 | 25.21 | 24.14 | 24.20 | 285,781 | -1.27(-4.98%) |
Apr 30, 2020 | 25.12 | 25.54 | 24.36 | 25.47 | 248,792 | +0.35(+1.39%) |
Apr 29, 2020 | 24.58 | 25.57 | 24.58 | 25.12 | 409,228 | +0.39(+1.59%) |
Apr 28, 2020 | 24.58 | 24.99 | 24.14 | 24.72 | 232,188 | +0.29(+1.19%) |
Apr 27, 2020 | 23.60 | 24.58 | 23.60 | 24.43 | 267,645 | +1.01(+4.32%) |
Apr 24, 2020 | 23.72 | 23.72 | 22.99 | 23.42 | 151,331 | +0.21(+0.89%) |
Apr 23, 2020 | 23.14 | 23.95 | 22.97 | 23.21 | 150,835 | +0.30(+1.33%) |
Apr 22, 2020 | 23.11 | 23.46 | 22.86 | 22.91 | 202,265 | -0.15(-0.66%) |
Apr 21, 2020 | 23.60 | 23.83 | 22.75 | 23.06 | 283,905 | -0.75(-3.14%) |
Apr 20, 2020 | 24.18 | 24.58 | 23.66 | 23.81 | 142,624 | -0.28(-1.16%) |
Apr 17, 2020 | 24.54 | 24.68 | 24.09 | 24.09 | 211,539 | +0.29(+1.24%) |
Apr 16, 2020 | 24.21 | 24.21 | 23.36 | 23.80 | 147,581 | -0.03(-0.12%) |
Apr 15, 2020 | 24.23 | 24.23 | 23.41 | 23.82 | 152,657 | -0.51(-2.10%) |
Apr 14, 2020 | 24.16 | 25.11 | 23.91 | 24.34 | 250,720 | +0.21(+0.88%) |
Apr 13, 2020 | 24.17 | 24.42 | 23.39 | 24.12 | 193,609 | -0.42(-1.70%) |
Apr 09, 2020 | 25.07 | 25.13 | 24.11 | 24.54 | 314,257 | +0.30(+1.24%) |
Apr 08, 2020 | 23.33 | 25.07 | 23.33 | 24.24 | 298,469 | +0.92(+3.96%) |
Apr 07, 2020 | 24.09 | 24.83 | 23.26 | 23.32 | 225,091 | +0.00(+0.00%) |
Apr 06, 2020 | 23.48 | 23.95 | 23.09 | 23.32 | 256,920 | +1.04(+4.66%) |
Apr 03, 2020 | 23.33 | 23.48 | 21.66 | 22.28 | 225,777 | -1.29(-5.47%) |
Apr 02, 2020 | 22.91 | 23.78 | 22.62 | 23.57 | 129,842 | +1.03(+4.56%) |
Apr 01, 2020 | 22.79 | 23.54 | 22.48 | 22.54 | 235,223 | -1.26(-5.31%) |
Mar 31, 2020 | 23.60 | 24.43 | 23.51 | 23.80 | 142,963 | +0.09(+0.39%) |
Mar 30, 2020 | 24.09 | 24.94 | 23.12 | 23.71 | 275,051 | -0.45(-1.85%) |
Mar 27, 2020 | 23.75 | 24.99 | 22.79 | 24.16 | 334,597 | -0.47(-1.90%) |
Mar 26, 2020 | 23.49 | 25.57 | 23.49 | 24.63 | 485,614 | +1.44(+6.21%) |
Mar 25, 2020 | 22.48 | 25.56 | 21.39 | 23.19 | 697,779 | +1.93(+9.09%) |
Mar 24, 2020 | 19.30 | 22.03 | 19.17 | 21.25 | 592,152 | +3.53(+19.92%) |
Mar 23, 2020 | 20.55 | 20.64 | 16.72 | 17.72 | 1,081,855 | -2.90(-14.06%) |
Mar 20, 2020 | 22.12 | 22.73 | 20.62 | 20.62 | 529,051 | -1.28(-5.86%) |
Mar 19, 2020 | 21.66 | 23.60 | 21.14 | 21.91 | 581,435 | -0.20(-0.91%) |
Mar 18, 2020 | 23.54 | 24.86 | 21.28 | 22.11 | 951,722 | -1.99(-8.24%) |
Mar 17, 2020 | 24.01 | 25.70 | 23.35 | 24.10 | 567,570 | +0.55(+2.34%) |
Mar 16, 2020 | 23.54 | 25.16 | 23.06 | 23.54 | 636,788 | -2.17(-8.42%) |
Mar 13, 2020 | 24.53 | 25.96 | 23.49 | 25.71 | 536,221 | +2.17(+9.20%) |
Mar 12, 2020 | 24.73 | 25.21 | 22.74 | 23.54 | 906,267 | -2.59(-9.92%) |
Mar 11, 2020 | 27.01 | 27.14 | 25.77 | 26.14 | 420,908 | -1.37(-5.00%) |
Mar 10, 2020 | 27.14 | 27.68 | 26.13 | 27.51 | 345,178 | +1.62(+6.25%) |
Mar 09, 2020 | 27.31 | 27.53 | 24.95 | 25.89 | 773,739 | -2.28(-8.10%) |
Mar 06, 2020 | 28.61 | 28.65 | 28.08 | 28.18 | 654,767 | -0.63(-2.19%) |
Mar 05, 2020 | 29.46 | 29.62 | 28.75 | 28.81 | 311,135 | -0.82(-2.78%) |
Mar 04, 2020 | 30.18 | 30.58 | 29.25 | 29.63 | 334,413 | -0.08(-0.25%) |
Mar 03, 2020 | 30.71 | 30.74 | 29.25 | 29.71 | 336,230 | -0.72(-2.35%) |
Mar 02, 2020 | 29.67 | 30.82 | 29.65 | 30.42 | 341,505 | +0.89(+3.03%) |
Feb 28, 2020 | 28.48 | 30.88 | 27.49 | 29.53 | 750,157 | +0.13(+0.43%) |
Feb 27, 2020 | 30.12 | 30.28 | 28.40 | 29.40 | 506,344 | -0.92(-3.04%) |
Feb 26, 2020 | 29.96 | 31.09 | 29.91 | 30.32 | 262,761 | +0.20(+0.66%) |
Feb 25, 2020 | 32.00 | 32.00 | 29.83 | 30.12 | 492,854 | -1.77(-5.56%) |
Feb 24, 2020 | 31.44 | 31.97 | 31.09 | 31.90 | 319,623 | -0.16(-0.51%) |
Feb 21, 2020 | 32.33 | 32.43 | 31.86 | 32.06 | 137,029 | -0.31(-0.96%) |
Feb 20, 2020 | 31.98 | 32.53 | 31.77 | 32.37 | 265,121 | +0.39(+1.22%) |
Feb 19, 2020 | 31.84 | 32.01 | 31.69 | 31.98 | 171,002 | +0.25(+0.79%) |
Feb 18, 2020 | 31.42 | 31.98 | 31.41 | 31.73 | 204,465 | +0.23(+0.72%) |
Feb 14, 2020 | 31.30 | 31.77 | 31.30 | 31.51 | 168,472 | +0.28(+0.90%) |
Feb 13, 2020 | 31.20 | 31.36 | 31.07 | 31.23 | 125,410 | -0.08(-0.27%) |
Feb 12, 2020 | 31.79 | 31.79 | 31.09 | 31.31 | 190,371 | -0.32(-1.01%) |
Feb 11, 2020 | 31.45 | 31.83 | 31.32 | 31.63 | 283,256 | +0.26(+0.84%) |
Feb 10, 2020 | 31.00 | 31.49 | 30.80 | 31.37 | 271,943 | +0.43(+1.40%) |
Feb 07, 2020 | 30.68 | 30.99 | 30.46 | 30.93 | 151,688 | +0.36(+1.19%) |
Feb 06, 2020 | 30.64 | 30.79 | 30.52 | 30.57 | 166,950 | -0.03(-0.09%) |
Feb 05, 2020 | 30.57 | 31.00 | 30.36 | 30.60 | 237,029 | +0.28(+0.92%) |
Feb 04, 2020 | 30.37 | 30.55 | 30.12 | 30.32 | 224,067 | +0.24(+0.81%) |