Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.00 | 30.86 | 29.23 | 29.23 | 567,900 | -0.94(-3.10%) |
Jan 28, 2021 | 30.35 | 31.19 | 29.66 | 30.17 | 691,537 | -0.09(-0.30%) |
Jan 27, 2021 | 30.14 | 31.14 | 29.66 | 30.26 | 713,069 | -0.32(-1.05%) |
Jan 26, 2021 | 30.67 | 30.71 | 30.20 | 30.58 | 363,723 | +0.11(+0.36%) |
Jan 25, 2021 | 30.19 | 30.97 | 29.97 | 30.47 | 370,210 | +0.36(+1.20%) |
Jan 22, 2021 | 29.61 | 30.18 | 28.50 | 30.11 | 330,900 | +0.25(+0.84%) |
Jan 21, 2021 | 30.59 | 30.66 | 29.81 | 29.86 | 273,826 | -0.55(-1.81%) |
Jan 20, 2021 | 30.38 | 30.85 | 30.09 | 30.41 | 340,536 | +0.27(+0.90%) |
Jan 19, 2021 | 30.42 | 30.70 | 30.09 | 30.14 | 369,326 | +0.08(+0.27%) |
Jan 15, 2021 | 29.83 | 30.36 | 29.70 | 30.06 | 326,700 | -0.01(-0.03%) |
Jan 14, 2021 | 29.60 | 30.19 | 28.85 | 30.07 | 287,738 | +0.92(+3.16%) |
Jan 13, 2021 | 29.57 | 29.70 | 28.91 | 29.15 | 270,112 | -0.34(-1.15%) |
Jan 12, 2021 | 28.99 | 29.58 | 28.94 | 29.49 | 261,577 | +0.53(+1.83%) |
Jan 11, 2021 | 28.54 | 29.25 | 28.54 | 28.96 | 234,500 | +0.09(+0.31%) |
Jan 08, 2021 | 28.50 | 28.97 | 28.28 | 28.87 | 360,200 | +0.51(+1.80%) |
Jan 07, 2021 | 27.84 | 28.57 | 27.76 | 28.36 | 338,446 | +0.58(+2.09%) |
Jan 06, 2021 | 27.25 | 28.26 | 27.05 | 27.78 | 416,401 | +0.66(+2.43%) |
Jan 05, 2021 | 26.91 | 27.37 | 26.81 | 27.12 | 215,511 | +0.21(+0.78%) |
Jan 04, 2021 | 27.61 | 27.68 | 26.60 | 26.91 | 410,993 | -0.51(-1.86%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 283,773 | +0.10(+0.37%) | |
Dec 30, 2020 | 27.45 | 27.82 | 26.84 | 27.32 | 283,773 | -0.06(-0.22%) |
Dec 29, 2020 | 28.06 | 28.06 | 27.29 | 27.38 | 269,493 | -0.55(-1.97%) |
Dec 28, 2020 | 28.05 | 28.28 | 27.82 | 27.93 | 316,296 | +0.21(+0.76%) |
Dec 24, 2020 | 27.79 | 27.99 | 27.48 | 27.72 | 80,600 | +0.15(+0.54%) |
Dec 23, 2020 | 27.72 | 28.04 | 27.41 | 27.57 | 360,937 | -0.02(-0.07%) |
Dec 22, 2020 | 27.29 | 27.73 | 26.82 | 27.59 | 402,606 | +0.38(+1.40%) |
Dec 21, 2020 | 26.94 | 27.32 | 25.33 | 27.21 | 485,292 | -0.30(-1.09%) |
Dec 18, 2020 | 26.56 | 27.84 | 26.56 | 27.51 | 1,785,100 | +1.04(+3.93%) |
Dec 17, 2020 | 26.56 | 26.78 | 26.16 | 26.47 | 535,259 | +0.09(+0.34%) |
Dec 16, 2020 | 26.76 | 26.86 | 25.59 | 26.38 | 628,890 | -0.32(-1.20%) |
Dec 15, 2020 | 26.67 | 26.75 | 26.09 | 26.70 | 382,363 | +0.40(+1.52%) |
Dec 14, 2020 | 26.30 | 26.99 | 26.30 | 26.30 | 490,338 | +0.32(+1.23%) |
Dec 11, 2020 | 25.74 | 26.15 | 25.58 | 25.98 | 336,200 | -0.03(-0.12%) |
Dec 10, 2020 | 25.60 | 26.14 | 25.37 | 26.01 | 350,045 | +0.26(+1.01%) |
Dec 09, 2020 | 25.90 | 26.14 | 25.50 | 25.75 | 326,319 | -0.07(-0.27%) |
Dec 08, 2020 | 25.13 | 25.90 | 25.13 | 25.82 | 410,687 | +0.34(+1.33%) |
Dec 07, 2020 | 24.80 | 25.73 | 24.80 | 25.48 | 441,639 | +0.73(+2.95%) |
Dec 04, 2020 | 24.28 | 24.80 | 24.17 | 24.75 | 295,500 | +0.58(+2.40%) |
Dec 03, 2020 | 24.07 | 24.40 | 24.03 | 24.17 | 251,069 | +0.14(+0.58%) |
Dec 02, 2020 | 23.58 | 24.18 | 23.58 | 24.03 | 243,775 | +0.24(+1.01%) |
Dec 01, 2020 | 23.74 | 24.01 | 23.50 | 23.79 | 325,749 | +0.37(+1.58%) |
Nov 30, 2020 | 23.81 | 23.81 | 23.35 | 23.42 | 471,402 | -0.59(-2.46%) |
Nov 27, 2020 | 23.94 | 24.15 | 23.63 | 24.01 | 121,000 | +0.05(+0.21%) |
Nov 25, 2020 | 23.55 | 24.10 | 23.44 | 23.96 | 325,000 | +0.25(+1.05%) |
Nov 24, 2020 | 23.32 | 23.94 | 22.86 | 23.71 | 331,761 | +0.68(+2.95%) |
Nov 23, 2020 | 22.84 | 23.23 | 22.79 | 23.03 | 369,485 | +0.43(+1.90%) |
Nov 20, 2020 | 22.62 | 22.73 | 22.48 | 22.60 | 400,400 | -0.20(-0.88%) |
Nov 19, 2020 | 22.63 | 22.89 | 22.49 | 22.80 | 251,229 | +0.04(+0.18%) |
Nov 18, 2020 | 23.59 | 23.60 | 22.74 | 22.76 | 382,730 | -0.81(-3.44%) |
Nov 17, 2020 | 23.11 | 23.60 | 22.77 | 23.57 | 320,704 | +0.20(+0.86%) |
Nov 16, 2020 | 23.05 | 23.43 | 22.51 | 23.37 | 297,575 | +0.65(+2.86%) |
Nov 13, 2020 | 22.38 | 22.82 | 22.33 | 22.72 | 366,700 | +0.62(+2.81%) |
Nov 12, 2020 | 22.29 | 22.32 | 21.82 | 22.10 | 240,373 | -0.31(-1.38%) |
Nov 11, 2020 | 22.45 | 22.52 | 21.97 | 22.41 | 264,966 | +0.02(+0.09%) |
Nov 10, 2020 | 22.08 | 22.55 | 21.95 | 22.39 | 340,038 | +0.31(+1.40%) |
Nov 09, 2020 | 22.84 | 23.49 | 22.02 | 22.08 | 372,544 | +0.39(+1.80%) |
Nov 06, 2020 | 21.20 | 21.74 | 20.86 | 21.69 | 315,300 | +0.35(+1.64%) |
Nov 05, 2020 | 20.71 | 21.43 | 20.61 | 21.34 | 366,340 | +0.84(+4.10%) |
Nov 04, 2020 | 20.48 | 20.91 | 20.35 | 20.50 | 304,746 | -0.11(-0.53%) |
Nov 03, 2020 | 20.43 | 21.00 | 20.32 | 20.61 | 423,896 | +0.53(+2.64%) |
Nov 02, 2020 | 20.79 | 21.00 | 19.76 | 20.08 | 511,773 | -0.44(-2.14%) |
Oct 30, 2020 | 20.25 | 21.05 | 20.11 | 20.52 | 544,200 | -0.77(-3.62%) |
Oct 29, 2020 | 21.84 | 21.84 | 20.30 | 21.29 | 589,664 | +0.17(+0.80%) |
Oct 28, 2020 | 21.54 | 21.81 | 20.38 | 21.12 | 286,714 | -0.97(-4.39%) |
Oct 27, 2020 | 22.34 | 22.74 | 22.04 | 22.09 | 133,608 | -0.22(-0.99%) |
Oct 26, 2020 | 22.98 | 23.03 | 22.11 | 22.31 | 223,095 | -0.83(-3.59%) |
Oct 23, 2020 | 23.33 | 23.33 | 22.89 | 23.14 | 339,200 | +0.06(+0.26%) |
Oct 22, 2020 | 23.13 | 23.84 | 22.73 | 23.08 | 373,492 | -0.09(-0.39%) |
Oct 21, 2020 | 23.48 | 23.70 | 22.98 | 23.17 | 505,736 | -0.25(-1.07%) |
Oct 20, 2020 | 23.79 | 23.79 | 23.30 | 23.42 | 324,158 | -0.14(-0.59%) |
Oct 19, 2020 | 23.80 | 23.93 | 23.50 | 23.56 | 209,788 | -0.06(-0.25%) |
Oct 16, 2020 | 23.45 | 23.90 | 23.37 | 23.62 | 430,200 | +0.12(+0.51%) |
Oct 15, 2020 | 22.85 | 23.62 | 22.43 | 23.50 | 229,171 | +0.32(+1.38%) |
Oct 14, 2020 | 23.32 | 23.51 | 23.12 | 23.18 | 166,496 | +0.00(+0.00%) |
Oct 13, 2020 | 23.80 | 23.94 | 23.08 | 23.18 | 242,266 | -0.69(-2.89%) |
Oct 12, 2020 | 23.71 | 23.94 | 23.58 | 23.87 | 202,663 | +0.28(+1.19%) |
Oct 09, 2020 | 23.73 | 23.86 | 23.27 | 23.59 | 181,700 | +0.08(+0.34%) |
Oct 08, 2020 | 23.40 | 23.56 | 23.17 | 23.51 | 248,705 | +0.38(+1.64%) |
Oct 07, 2020 | 22.86 | 23.23 | 22.57 | 23.13 | 299,837 | +0.38(+1.67%) |
Oct 06, 2020 | 22.71 | 23.32 | 22.61 | 22.75 | 304,079 | +0.14(+0.62%) |
Oct 05, 2020 | 22.19 | 22.63 | 21.95 | 22.61 | 191,047 | +0.60(+2.73%) |
Oct 02, 2020 | 21.62 | 22.20 | 21.42 | 22.01 | 320,200 | +0.09(+0.41%) |
Oct 01, 2020 | 21.84 | 22.12 | 21.77 | 21.92 | 285,847 | +0.09(+0.41%) |
Sep 30, 2020 | 22.08 | 22.08 | 21.59 | 21.83 | 347,666 | -0.14(-0.64%) |
Sep 29, 2020 | 21.91 | 22.18 | 21.77 | 21.97 | 417,712 | +0.15(+0.71%) |
Sep 28, 2020 | 21.52 | 21.86 | 21.14 | 21.82 | 491,481 | +0.64(+3.00%) |
Sep 25, 2020 | 20.86 | 21.30 | 20.58 | 21.18 | 884,600 | +0.16(+0.76%) |
Sep 24, 2020 | 20.69 | 21.25 | 20.69 | 21.02 | 672,612 | +0.31(+1.50%) |
Sep 23, 2020 | 21.27 | 21.36 | 20.55 | 20.71 | 412,393 | -0.58(-2.72%) |
Sep 22, 2020 | 21.36 | 21.75 | 20.91 | 21.29 | 483,184 | +0.05(+0.24%) |
Sep 21, 2020 | 21.78 | 22.26 | 21.09 | 21.24 | 446,764 | -1.04(-4.65%) |
Sep 18, 2020 | 22.98 | 22.98 | 22.08 | 22.27 | 1,724,100 | -0.48(-2.09%) |
Sep 17, 2020 | 22.46 | 22.85 | 22.21 | 22.75 | 410,570 | +0.02(+0.09%) |
Sep 16, 2020 | 22.87 | 23.16 | 22.33 | 22.73 | 404,930 | +0.05(+0.22%) |
Sep 15, 2020 | 22.68 | 23.05 | 22.50 | 22.68 | 381,482 | +0.09(+0.42%) |
Sep 14, 2020 | 22.61 | 22.89 | 22.31 | 22.59 | 429,899 | +0.18(+0.78%) |
Sep 11, 2020 | 22.41 | 22.62 | 22.09 | 22.41 | 454,800 | +0.17(+0.76%) |
Sep 10, 2020 | 22.58 | 22.91 | 22.22 | 22.24 | 359,046 | -0.20(-0.89%) |
Sep 09, 2020 | 22.34 | 22.56 | 21.88 | 22.44 | 572,330 | +0.35(+1.58%) |
Sep 08, 2020 | 22.05 | 22.42 | 21.84 | 22.09 | 478,846 | -0.41(-1.82%) |
Sep 04, 2020 | 23.38 | 23.41 | 22.36 | 22.50 | 454,600 | -0.73(-3.14%) |
Sep 03, 2020 | 23.90 | 23.90 | 22.80 | 23.23 | 553,194 | -0.91(-3.77%) |
Sep 02, 2020 | 23.71 | 24.21 | 23.60 | 24.14 | 482,025 | +0.65(+2.77%) |
Sep 01, 2020 | 22.95 | 23.60 | 22.83 | 23.49 | 1,174,126 | +0.35(+1.51%) |
Aug 31, 2020 | 23.28 | 23.40 | 23.03 | 23.14 | 498,988 | -0.23(-0.98%) |
Aug 28, 2020 | 23.01 | 23.67 | 22.64 | 23.37 | 471,000 | +0.05(+0.21%) |
Aug 27, 2020 | 23.86 | 23.98 | 23.14 | 23.32 | 272,448 | -0.33(-1.40%) |
Aug 26, 2020 | 23.50 | 23.76 | 23.42 | 23.65 | 319,796 | +0.15(+0.64%) |
Aug 25, 2020 | 23.74 | 23.85 | 23.38 | 23.50 | 328,515 | -0.22(-0.93%) |
Aug 24, 2020 | 23.75 | 23.94 | 23.53 | 23.72 | 274,034 | +0.21(+0.89%) |
Aug 21, 2020 | 23.74 | 23.96 | 23.10 | 23.51 | 396,100 | -0.28(-1.18%) |
Aug 20, 2020 | 23.89 | 24.46 | 23.45 | 23.79 | 171,572 | -0.27(-1.12%) |
Aug 19, 2020 | 23.73 | 24.30 | 23.73 | 24.06 | 307,477 | +0.14(+0.59%) |
Aug 18, 2020 | 24.00 | 24.03 | 23.59 | 23.92 | 345,783 | -0.08(-0.33%) |
Aug 17, 2020 | 24.20 | 24.31 | 23.92 | 24.00 | 211,928 | -0.14(-0.58%) |
Aug 14, 2020 | 24.25 | 24.25 | 23.96 | 24.14 | 275,800 | -0.07(-0.29%) |
Aug 13, 2020 | 24.12 | 24.52 | 24.03 | 24.21 | 267,779 | -0.15(-0.62%) |
Aug 12, 2020 | 24.40 | 24.76 | 24.23 | 24.36 | 556,439 | +0.27(+1.12%) |
Aug 11, 2020 | 24.60 | 25.06 | 23.98 | 24.09 | 324,592 | -0.26(-1.07%) |
Aug 10, 2020 | 24.25 | 24.61 | 24.08 | 24.35 | 403,413 | +0.09(+0.35%) |
Aug 07, 2020 | 23.98 | 24.48 | 23.86 | 24.27 | 540,800 | -0.14(-0.59%) |
Aug 06, 2020 | 24.34 | 24.69 | 24.18 | 24.41 | 316,815 | -0.08(-0.33%) |
Aug 05, 2020 | 24.35 | 24.85 | 24.12 | 24.49 | 442,449 | -0.42(-1.69%) |
Aug 04, 2020 | 25.59 | 25.78 | 24.85 | 24.91 | 373,549 | -0.87(-3.37%) |
Aug 03, 2020 | 25.46 | 25.83 | 25.24 | 25.78 | 327,613 | +0.32(+1.26%) |
Jul 31, 2020 | 25.47 | 25.99 | 25.02 | 25.46 | 564,100 | -0.07(-0.27%) |
Jul 30, 2020 | 27.50 | 27.50 | 25.38 | 25.53 | 512,285 | -1.47(-5.44%) |
Jul 29, 2020 | 26.73 | 27.16 | 26.45 | 27.00 | 282,079 | +0.55(+2.08%) |
Jul 28, 2020 | 26.77 | 26.96 | 26.43 | 26.45 | 293,296 | -0.62(-2.29%) |
Jul 27, 2020 | 26.42 | 27.20 | 26.42 | 27.07 | 255,594 | +0.62(+2.34%) |
Jul 24, 2020 | 26.93 | 26.93 | 26.32 | 26.45 | 267,900 | -0.44(-1.64%) |
Jul 23, 2020 | 26.82 | 27.28 | 26.70 | 26.89 | 277,796 | -0.03(-0.11%) |
Jul 22, 2020 | 26.57 | 27.07 | 26.57 | 26.92 | 311,275 | +0.26(+0.98%) |
Jul 21, 2020 | 27.03 | 27.33 | 26.54 | 26.66 | 293,292 | -0.10(-0.37%) |
Jul 20, 2020 | 26.74 | 27.23 | 26.56 | 26.76 | 236,201 | -0.31(-1.15%) |
Jul 17, 2020 | 26.61 | 27.36 | 26.61 | 27.07 | 944,500 | +0.67(+2.54%) |
Jul 16, 2020 | 26.12 | 26.58 | 25.54 | 26.40 | 292,196 | +0.20(+0.76%) |
Jul 15, 2020 | 26.17 | 26.91 | 26.16 | 26.20 | 537,885 | +0.50(+1.95%) |
Jul 14, 2020 | 25.25 | 25.92 | 25.17 | 25.70 | 494,781 | +0.31(+1.22%) |
Jul 13, 2020 | 25.72 | 26.60 | 25.30 | 25.39 | 399,221 | +0.13(+0.51%) |
Jul 10, 2020 | 25.57 | 25.64 | 25.10 | 25.26 | 294,500 | -0.35(-1.37%) |
Jul 09, 2020 | 25.49 | 25.88 | 24.68 | 25.61 | 459,867 | +0.20(+0.77%) |
Jul 08, 2020 | 25.38 | 25.55 | 25.05 | 25.41 | 537,069 | +0.04(+0.14%) |
Jul 07, 2020 | 25.89 | 26.16 | 25.35 | 25.38 | 428,355 | -0.61(-2.35%) |
Jul 06, 2020 | 26.31 | 26.49 | 25.86 | 25.99 | 334,680 | +0.29(+1.13%) |
Jul 02, 2020 | 25.89 | 26.11 | 25.58 | 25.70 | 240,800 | +0.31(+1.22%) |
Jul 01, 2020 | 25.62 | 25.63 | 25.19 | 25.39 | 355,762 | -0.17(-0.67%) |
Jun 30, 2020 | 25.30 | 25.70 | 25.27 | 25.56 | 308,975 | +0.17(+0.67%) |
Jun 29, 2020 | 25.11 | 25.61 | 24.74 | 25.39 | 303,337 | +0.67(+2.71%) |
Jun 26, 2020 | 24.28 | 24.80 | 24.28 | 24.72 | 639,000 | +0.27(+1.10%) |
Jun 25, 2020 | 23.95 | 24.49 | 23.57 | 24.45 | 461,422 | +0.42(+1.75%) |
Jun 24, 2020 | 24.27 | 24.48 | 23.70 | 24.03 | 423,289 | -0.50(-2.04%) |
Jun 23, 2020 | 25.25 | 25.25 | 24.47 | 24.53 | 568,316 | -0.32(-1.29%) |
Jun 22, 2020 | 24.80 | 25.07 | 24.24 | 24.85 | 628,466 | -0.07(-0.28%) |
Jun 19, 2020 | 25.37 | 25.39 | 24.74 | 24.92 | 1,503,100 | -0.16(-0.64%) |
Jun 18, 2020 | 25.58 | 25.87 | 24.94 | 25.08 | 736,992 | -0.69(-2.68%) |
Jun 17, 2020 | 26.79 | 26.79 | 25.45 | 25.77 | 678,981 | -0.77(-2.90%) |
Jun 16, 2020 | 26.55 | 26.75 | 25.82 | 26.54 | 604,597 | +1.13(+4.45%) |
Jun 15, 2020 | 24.59 | 25.63 | 24.05 | 25.41 | 484,378 | +0.11(+0.43%) |
Jun 12, 2020 | 26.05 | 26.24 | 24.58 | 25.30 | 452,700 | +0.23(+0.92%) |
Jun 11, 2020 | 26.75 | 26.82 | 25.00 | 25.07 | 406,370 | -2.73(-9.82%) |
Jun 10, 2020 | 28.23 | 28.23 | 27.54 | 27.80 | 411,102 | -0.36(-1.28%) |
Jun 09, 2020 | 27.83 | 28.50 | 27.66 | 28.16 | 341,648 | +0.02(+0.07%) |
Jun 08, 2020 | 27.72 | 28.49 | 27.72 | 28.14 | 435,663 | +0.44(+1.59%) |
Jun 05, 2020 | 27.54 | 28.32 | 27.19 | 27.70 | 488,100 | +0.71(+2.63%) |
Jun 04, 2020 | 26.89 | 27.63 | 26.79 | 26.99 | 367,439 | -0.56(-2.03%) |
Jun 03, 2020 | 27.70 | 28.23 | 27.20 | 27.55 | 515,317 | -0.17(-0.61%) |
Jun 02, 2020 | 27.88 | 28.40 | 27.28 | 27.72 | 1,047,367 | -0.29(-1.04%) |
Jun 01, 2020 | 26.97 | 28.36 | 26.97 | 28.01 | 635,580 | +0.54(+1.97%) |
May 29, 2020 | 27.15 | 27.57 | 26.80 | 27.47 | 556,300 | +0.48(+1.78%) |
May 28, 2020 | 27.64 | 27.67 | 26.84 | 26.99 | 335,363 | -0.47(-1.71%) |
May 27, 2020 | 27.43 | 28.00 | 26.50 | 27.46 | 351,091 | +0.48(+1.76%) |
May 26, 2020 | 26.91 | 27.63 | 26.80 | 26.98 | 435,645 | +0.59(+2.22%) |
May 22, 2020 | 25.48 | 26.42 | 25.32 | 26.40 | 325,400 | +1.03(+4.06%) |
May 21, 2020 | 25.19 | 25.59 | 25.14 | 25.37 | 376,294 | +0.18(+0.71%) |
May 20, 2020 | 24.79 | 25.32 | 24.36 | 25.19 | 279,000 | +0.83(+3.41%) |
May 19, 2020 | 24.92 | 25.11 | 24.36 | 24.36 | 355,973 | -0.65(-2.60%) |
May 18, 2020 | 24.45 | 25.44 | 24.09 | 25.01 | 477,822 | +1.48(+6.29%) |
May 15, 2020 | 22.99 | 23.87 | 22.93 | 23.53 | 415,900 | +0.49(+2.13%) |
May 14, 2020 | 22.49 | 23.13 | 21.64 | 23.04 | 605,120 | +0.29(+1.27%) |
May 13, 2020 | 23.42 | 23.57 | 22.35 | 22.75 | 934,950 | -0.71(-3.03%) |
May 12, 2020 | 26.69 | 26.69 | 23.38 | 23.46 | 734,928 | -3.49(-12.95%) |
May 11, 2020 | 26.00 | 27.02 | 25.81 | 26.95 | 515,215 | +0.71(+2.71%) |
May 08, 2020 | 26.82 | 27.67 | 25.85 | 26.24 | 578,200 | -0.06(-0.23%) |
May 07, 2020 | 26.65 | 26.82 | 25.77 | 26.30 | 568,976 | +0.15(+0.57%) |
May 06, 2020 | 26.17 | 26.56 | 25.75 | 26.15 | 256,560 | -0.12(-0.46%) |
May 05, 2020 | 25.96 | 26.49 | 25.64 | 26.27 | 355,636 | +0.77(+3.02%) |
May 04, 2020 | 25.64 | 25.72 | 25.18 | 25.50 | 228,696 | -0.35(-1.35%) |
May 01, 2020 | 25.94 | 26.23 | 25.50 | 25.85 | 328,900 | -0.63(-2.38%) |
Apr 30, 2020 | 26.87 | 27.20 | 25.87 | 26.48 | 481,893 | -0.77(-2.83%) |
Apr 29, 2020 | 27.29 | 27.55 | 26.55 | 27.25 | 472,670 | +0.97(+3.69%) |
Apr 28, 2020 | 26.60 | 27.21 | 26.19 | 26.28 | 549,539 | -0.12(-0.45%) |
Apr 27, 2020 | 25.89 | 26.74 | 25.89 | 26.40 | 489,395 | +0.72(+2.80%) |
Apr 24, 2020 | 25.20 | 25.73 | 24.99 | 25.68 | 230,800 | +0.61(+2.43%) |
Apr 23, 2020 | 24.83 | 25.44 | 24.82 | 25.07 | 224,207 | +0.24(+0.97%) |
Apr 22, 2020 | 25.18 | 25.36 | 24.64 | 24.83 | 208,761 | +0.45(+1.85%) |
Apr 21, 2020 | 24.76 | 24.76 | 24.03 | 24.38 | 299,896 | -1.14(-4.47%) |
Apr 20, 2020 | 24.38 | 26.27 | 24.32 | 25.52 | 371,666 | +0.63(+2.53%) |
Apr 17, 2020 | 25.49 | 25.86 | 24.40 | 24.89 | 1,185,600 | -0.22(-0.88%) |
Apr 16, 2020 | 25.90 | 26.40 | 24.21 | 25.11 | 621,497 | -0.80(-3.09%) |
Apr 15, 2020 | 26.47 | 26.97 | 25.79 | 25.91 | 532,477 | -1.43(-5.23%) |
Apr 14, 2020 | 28.19 | 28.19 | 27.20 | 27.34 | 630,835 | -0.11(-0.40%) |
Apr 13, 2020 | 28.53 | 28.92 | 27.34 | 27.45 | 507,400 | -1.28(-4.46%) |
Apr 09, 2020 | 28.64 | 29.31 | 28.17 | 28.73 | 565,800 | +0.52(+1.84%) |
Apr 08, 2020 | 26.79 | 28.47 | 25.62 | 28.21 | 575,142 | +1.81(+6.86%) |
Apr 07, 2020 | 26.85 | 27.62 | 25.93 | 26.40 | 473,047 | +0.26(+0.99%) |
Apr 06, 2020 | 25.00 | 26.30 | 23.52 | 26.14 | 547,759 | +2.04(+8.46%) |
Apr 03, 2020 | 23.75 | 24.23 | 23.40 | 24.10 | 582,800 | +0.18(+0.75%) |
Apr 02, 2020 | 22.68 | 24.12 | 22.68 | 23.92 | 625,534 | +1.12(+4.91%) |
Apr 01, 2020 | 22.93 | 23.53 | 22.02 | 22.80 | 389,466 | -0.87(-3.68%) |
Mar 31, 2020 | 23.64 | 24.06 | 22.87 | 23.67 | 542,643 | +0.07(+0.30%) |
Mar 30, 2020 | 22.75 | 23.84 | 22.40 | 23.60 | 900,135 | +1.13(+5.03%) |
Mar 27, 2020 | 23.27 | 23.61 | 22.24 | 22.47 | 666,100 | -1.44(-6.02%) |
Mar 26, 2020 | 22.54 | 24.11 | 22.54 | 23.91 | 710,568 | +1.65(+7.41%) |
Mar 25, 2020 | 22.35 | 23.57 | 21.85 | 22.26 | 541,621 | -0.07(-0.31%) |
Mar 24, 2020 | 21.90 | 23.23 | 21.25 | 22.33 | 446,636 | +1.61(+7.77%) |
Mar 23, 2020 | 21.32 | 21.32 | 19.50 | 20.72 | 510,590 | -0.10(-0.48%) |
Mar 20, 2020 | 22.76 | 24.47 | 20.35 | 20.82 | 1,025,900 | -1.80(-7.96%) |
Mar 19, 2020 | 20.29 | 22.89 | 19.52 | 22.62 | 886,143 | +2.38(+11.76%) |
Mar 18, 2020 | 22.71 | 24.32 | 20.16 | 20.24 | 941,028 | -3.84(-15.95%) |
Mar 17, 2020 | 22.06 | 24.40 | 21.87 | 24.08 | 1,093,785 | +2.21(+10.11%) |
Mar 16, 2020 | 19.67 | 23.11 | 19.11 | 21.87 | 1,042,224 | +0.04(+0.18%) |
Mar 13, 2020 | 21.37 | 24.27 | 21.27 | 21.83 | 1,067,000 | +1.52(+7.48%) |
Mar 12, 2020 | 20.30 | 21.24 | 19.58 | 20.31 | 760,972 | -1.58(-7.22%) |
Mar 11, 2020 | 22.84 | 23.16 | 21.64 | 21.89 | 475,082 | -1.61(-6.85%) |
Mar 10, 2020 | 23.50 | 24.06 | 22.50 | 23.50 | 619,985 | +0.78(+3.43%) |
Mar 09, 2020 | 23.25 | 24.39 | 22.55 | 22.72 | 591,091 | -2.35(-9.37%) |
Mar 06, 2020 | 25.04 | 25.65 | 24.56 | 25.07 | 470,200 | -0.91(-3.50%) |
Mar 05, 2020 | 26.10 | 26.57 | 25.60 | 25.98 | 545,277 | -0.86(-3.20%) |
Mar 04, 2020 | 26.11 | 26.91 | 25.73 | 26.84 | 518,819 | +1.12(+4.35%) |
Mar 03, 2020 | 26.03 | 26.73 | 25.17 | 25.72 | 652,542 | -0.35(-1.34%) |
Mar 02, 2020 | 25.81 | 26.11 | 24.76 | 26.07 | 774,041 | +0.37(+1.44%) |
Feb 28, 2020 | 25.31 | 26.12 | 25.14 | 25.70 | 785,300 | -0.58(-2.21%) |
Feb 27, 2020 | 26.88 | 27.48 | 26.26 | 26.28 | 580,599 | -1.26(-4.58%) |
Feb 26, 2020 | 28.10 | 28.55 | 27.45 | 27.54 | 563,891 | -0.39(-1.38%) |
Feb 25, 2020 | 28.87 | 29.12 | 27.87 | 27.93 | 575,685 | -0.90(-3.14%) |
Feb 24, 2020 | 28.51 | 29.21 | 28.27 | 28.83 | 448,195 | -0.76(-2.57%) |
Feb 21, 2020 | 29.47 | 29.62 | 29.07 | 29.59 | 477,600 | +0.21(+0.71%) |
Feb 20, 2020 | 29.08 | 29.48 | 28.90 | 29.38 | 313,524 | +0.15(+0.51%) |
Feb 19, 2020 | 28.91 | 29.45 | 28.70 | 29.23 | 385,795 | +0.37(+1.28%) |
Feb 18, 2020 | 29.27 | 29.52 | 28.70 | 28.86 | 380,615 | -0.51(-1.74%) |
Feb 14, 2020 | 29.06 | 29.47 | 29.06 | 29.37 | 508,800 | +0.24(+0.82%) |
Feb 13, 2020 | 28.80 | 29.14 | 28.43 | 29.13 | 596,952 | +0.06(+0.21%) |
Feb 12, 2020 | 29.12 | 29.35 | 29.02 | 29.07 | 467,556 | +0.19(+0.66%) |
Feb 11, 2020 | 28.62 | 29.16 | 28.47 | 28.88 | 681,470 | +0.52(+1.83%) |
Feb 10, 2020 | 27.73 | 28.38 | 27.73 | 28.36 | 577,714 | +0.46(+1.65%) |
Feb 07, 2020 | 27.74 | 28.66 | 27.70 | 27.90 | 707,400 | +0.11(+0.41%) |
Feb 06, 2020 | 27.67 | 27.87 | 27.50 | 27.79 | 619,362 | +0.21(+0.76%) |
Feb 05, 2020 | 27.15 | 27.78 | 27.07 | 27.57 | 689,126 | +0.79(+2.97%) |
Feb 04, 2020 | 26.62 | 27.12 | 26.52 | 26.78 | 633,165 | +0.24(+0.90%) |