Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.26 | 22.26 | 22.26 | 3,264 | -0.31(-1.37%) | |
Dec 30, 2020 | 22.80 | 23.11 | 22.57 | 22.57 | 3,264 | -0.23(-1.02%) |
Dec 29, 2020 | 22.80 | 23.07 | 22.45 | 22.80 | 757 | -0.23(-1.01%) |
Dec 28, 2020 | 22.53 | 23.19 | 22.49 | 23.03 | 2,924 | +0.46(+2.05%) |
Dec 24, 2020 | 22.69 | 23.19 | 21.93 | 22.57 | 1,888 | -0.23(-1.02%) |
Dec 23, 2020 | 23.23 | 23.50 | 22.80 | 22.80 | 13,886 | -0.39(-1.67%) |
Dec 22, 2020 | 23.65 | 23.65 | 22.76 | 23.19 | 5,075 | -0.46(-1.96%) |
Dec 21, 2020 | 23.30 | 23.65 | 23.27 | 23.65 | 2,514 | -0.12(-0.49%) |
Dec 18, 2020 | 23.50 | 24.19 | 23.23 | 23.77 | 5,951 | +0.54(+2.33%) |
Dec 17, 2020 | 23.81 | 24.19 | 23.23 | 23.23 | 6,205 | -0.27(-1.15%) |
Dec 16, 2020 | 23.50 | 23.85 | 23.42 | 23.50 | 6,171 | -0.08(-0.33%) |
Dec 15, 2020 | 23.96 | 23.96 | 23.30 | 23.58 | 5,724 | +0.08(+0.33%) |
Dec 14, 2020 | 24.15 | 24.50 | 23.50 | 23.50 | 2,445 | -0.66(-2.72%) |
Dec 11, 2020 | 23.73 | 24.15 | 23.69 | 24.15 | 5,200 | +0.50(+2.12%) |
Dec 10, 2020 | 23.54 | 24.12 | 23.34 | 23.65 | 3,716 | +0.12(+0.49%) |
Dec 09, 2020 | 23.19 | 23.92 | 23.19 | 23.54 | 1,504 | +0.35(+1.50%) |
Dec 08, 2020 | 24.00 | 24.19 | 23.19 | 23.19 | 11,087 | -0.76(-3.17%) |
Dec 07, 2020 | 23.69 | 23.96 | 23.69 | 23.95 | 1,165 | +0.33(+1.41%) |
Dec 04, 2020 | 23.54 | 23.92 | 23.46 | 23.61 | 4,346 | -0.15(-0.65%) |
Dec 03, 2020 | 23.58 | 23.77 | 22.84 | 23.77 | 18,842 | +0.19(+0.82%) |
Dec 02, 2020 | 24.73 | 24.73 | 23.23 | 23.58 | 17,393 | -0.97(-3.94%) |
Dec 01, 2020 | 25.24 | 25.24 | 24.23 | 24.54 | 10,631 | -0.43(-1.70%) |
Nov 30, 2020 | 25.62 | 25.62 | 24.81 | 24.97 | 5,485 | -0.66(-2.56%) |
Nov 27, 2020 | 25.74 | 25.74 | 25.28 | 25.62 | 2,302 | +0.19(+0.76%) |
Nov 25, 2020 | 25.82 | 25.82 | 24.81 | 25.43 | 4,709 | +0.31(+1.23%) |
Nov 24, 2020 | 25.28 | 25.50 | 24.66 | 25.12 | 2,887 | -0.23(-0.91%) |
Nov 23, 2020 | 25.12 | 25.35 | 24.62 | 25.35 | 2,350 | +0.35(+1.39%) |
Nov 20, 2020 | 25.35 | 25.62 | 24.93 | 25.01 | 3,363 | -0.12(-0.46%) |
Nov 19, 2020 | 25.70 | 25.70 | 24.62 | 25.12 | 3,260 | -0.46(-1.81%) |
Nov 18, 2020 | 25.04 | 26.28 | 24.35 | 25.58 | 6,022 | +0.70(+2.80%) |
Nov 17, 2020 | 24.58 | 25.12 | 24.31 | 24.89 | 8,993 | -0.39(-1.53%) |
Nov 16, 2020 | 24.77 | 25.33 | 24.19 | 25.28 | 5,084 | +0.52(+2.11%) |
Nov 13, 2020 | 24.12 | 24.77 | 24.12 | 24.75 | 2,872 | +0.64(+2.64%) |
Nov 12, 2020 | 25.51 | 26.51 | 24.12 | 24.12 | 11,178 | -1.00(-4.00%) |
Nov 11, 2020 | 25.12 | 26.40 | 25.12 | 25.12 | 8,610 | +0.15(+0.62%) |
Nov 10, 2020 | 24.73 | 25.12 | 24.58 | 24.97 | 1,568 | +0.00(+0.00%) |
Nov 09, 2020 | 24.85 | 25.06 | 24.58 | 24.97 | 1,801 | +0.93(+3.86%) |
Nov 06, 2020 | 24.15 | 24.59 | 24.02 | 24.04 | 2,690 | -0.23(-0.96%) |
Nov 05, 2020 | 24.50 | 24.50 | 24.08 | 24.27 | 5,522 | +0.04(+0.16%) |
Nov 04, 2020 | 24.46 | 24.54 | 24.19 | 24.23 | 1,552 | -0.62(-2.49%) |
Nov 03, 2020 | 24.19 | 24.85 | 24.00 | 24.85 | 4,253 | +0.70(+2.88%) |
Nov 02, 2020 | 23.85 | 24.77 | 23.85 | 24.15 | 2,391 | +0.31(+1.30%) |
Oct 30, 2020 | 24.77 | 24.77 | 23.69 | 23.85 | 2,225 | -0.62(-2.53%) |
Oct 29, 2020 | 24.46 | 24.58 | 24.35 | 24.46 | 716 | +0.00(+0.00%) |
Oct 28, 2020 | 24.50 | 24.50 | 23.58 | 24.46 | 4,403 | -0.23(-0.94%) |
Oct 27, 2020 | 25.24 | 25.24 | 24.46 | 24.70 | 1,441 | +0.31(+1.27%) |
Oct 26, 2020 | 24.50 | 24.62 | 24.23 | 24.39 | 1,096 | -0.66(-2.62%) |
Oct 23, 2020 | 24.89 | 25.16 | 24.35 | 25.04 | 7,840 | +0.35(+1.41%) |
Oct 22, 2020 | 24.93 | 25.35 | 24.58 | 24.70 | 3,521 | -0.04(-0.16%) |
Oct 21, 2020 | 25.31 | 25.53 | 24.46 | 24.73 | 4,984 | -0.50(-1.99%) |
Oct 20, 2020 | 24.85 | 25.35 | 24.73 | 25.24 | 6,063 | +0.23(+0.93%) |
Oct 19, 2020 | 25.12 | 25.44 | 24.78 | 25.01 | 7,915 | -0.27(-1.07%) |
Oct 16, 2020 | 25.31 | 25.66 | 24.97 | 25.28 | 5,459 | +0.31(+1.24%) |
Oct 15, 2020 | 25.04 | 25.66 | 24.73 | 24.97 | 6,278 | -0.35(-1.37%) |
Oct 14, 2020 | 25.86 | 26.20 | 25.01 | 25.31 | 9,023 | +0.15(+0.61%) |
Oct 13, 2020 | 24.93 | 25.47 | 24.62 | 25.16 | 4,671 | +0.23(+0.93%) |
Oct 12, 2020 | 24.93 | 25.60 | 24.58 | 24.93 | 8,834 | -0.15(-0.62%) |
Oct 09, 2020 | 24.85 | 25.62 | 24.39 | 25.08 | 16,352 | -0.14(-0.54%) |
Oct 08, 2020 | 23.96 | 25.47 | 23.96 | 25.22 | 7,958 | +1.91(+8.21%) |
Oct 07, 2020 | 25.20 | 25.89 | 23.30 | 23.30 | 18,092 | -1.86(-7.37%) |
Oct 06, 2020 | 25.78 | 25.78 | 25.16 | 25.16 | 12,425 | -0.23(-0.91%) |
Oct 05, 2020 | 25.82 | 25.93 | 25.39 | 25.39 | 7,489 | -0.04(-0.15%) |
Oct 02, 2020 | 25.31 | 25.82 | 24.85 | 25.43 | 8,771 | -0.05(-0.19%) |
Oct 01, 2020 | 24.62 | 25.66 | 24.47 | 25.48 | 21,272 | +0.78(+3.17%) |
Sep 30, 2020 | 26.20 | 26.71 | 23.88 | 24.70 | 18,652 | -1.47(-5.61%) |
Sep 29, 2020 | 26.32 | 27.09 | 26.09 | 26.16 | 3,239 | -0.46(-1.74%) |
Sep 28, 2020 | 26.55 | 26.90 | 26.40 | 26.63 | 2,260 | +0.39(+1.47%) |
Sep 25, 2020 | 25.89 | 27.25 | 25.70 | 26.24 | 6,753 | -0.15(-0.59%) |
Sep 24, 2020 | 27.21 | 27.30 | 25.86 | 26.40 | 8,567 | -1.24(-4.48%) |
Sep 23, 2020 | 26.78 | 28.06 | 26.47 | 27.63 | 12,459 | +0.58(+2.14%) |
Sep 22, 2020 | 25.35 | 27.05 | 25.16 | 27.05 | 14,974 | +1.51(+5.90%) |
Sep 21, 2020 | 25.43 | 25.62 | 25.16 | 25.55 | 6,135 | +0.04(+0.15%) |
Sep 18, 2020 | 25.93 | 26.07 | 25.51 | 25.51 | 4,243 | -0.58(-2.22%) |
Sep 17, 2020 | 26.32 | 26.32 | 25.66 | 26.09 | 3,357 | -0.66(-2.46%) |
Sep 16, 2020 | 25.66 | 26.74 | 25.64 | 26.74 | 2,475 | +1.24(+4.85%) |
Sep 15, 2020 | 26.05 | 26.13 | 25.51 | 25.51 | 4,234 | -0.19(-0.75%) |
Sep 14, 2020 | 25.58 | 26.03 | 25.53 | 25.70 | 1,356 | +0.31(+1.22%) |
Sep 11, 2020 | 25.31 | 25.68 | 25.31 | 25.39 | 4,165 | +0.27(+1.08%) |
Sep 10, 2020 | 25.70 | 26.16 | 25.12 | 25.12 | 6,017 | -0.62(-2.40%) |
Sep 09, 2020 | 25.58 | 26.01 | 25.51 | 25.74 | 3,972 | +0.12(+0.45%) |
Sep 08, 2020 | 25.04 | 26.01 | 25.04 | 25.62 | 3,339 | +0.31(+1.22%) |
Sep 04, 2020 | 25.31 | 25.97 | 25.16 | 25.31 | 9,211 | -0.19(-0.76%) |
Sep 03, 2020 | 26.28 | 26.38 | 25.51 | 25.51 | 12,662 | -0.87(-3.30%) |
Sep 02, 2020 | 27.83 | 27.83 | 26.32 | 26.38 | 20,006 | -2.88(-9.84%) |
Sep 01, 2020 | 30.07 | 30.61 | 29.14 | 29.26 | 14,801 | -0.73(-2.45%) |
Aug 31, 2020 | 29.49 | 29.99 | 29.30 | 29.99 | 12,519 | +0.27(+0.91%) |
Aug 28, 2020 | 28.79 | 30.18 | 28.48 | 29.72 | 23,597 | +1.00(+3.50%) |
Aug 27, 2020 | 29.22 | 29.65 | 28.52 | 28.72 | 19,904 | -0.62(-2.11%) |
Aug 26, 2020 | 30.03 | 30.18 | 28.90 | 29.33 | 14,850 | -0.46(-1.56%) |
Aug 25, 2020 | 29.95 | 30.34 | 29.22 | 29.80 | 9,040 | -0.19(-0.64%) |
Aug 24, 2020 | 30.38 | 30.38 | 29.64 | 29.99 | 4,248 | -0.08(-0.26%) |
Aug 21, 2020 | 29.06 | 30.53 | 29.03 | 30.07 | 21,657 | +0.81(+2.77%) |
Aug 20, 2020 | 29.30 | 29.49 | 29.10 | 29.26 | 15,259 | -0.39(-1.31%) |
Aug 19, 2020 | 30.45 | 30.45 | 29.63 | 29.65 | 12,065 | -0.65(-2.16%) |
Aug 18, 2020 | 28.83 | 30.69 | 28.83 | 30.30 | 14,653 | +1.47(+5.09%) |
Aug 17, 2020 | 29.64 | 29.84 | 28.83 | 28.83 | 13,412 | -0.66(-2.23%) |
Aug 14, 2020 | 30.42 | 30.42 | 28.95 | 29.49 | 30,635 | -0.73(-2.43%) |
Aug 13, 2020 | 29.10 | 30.22 | 29.10 | 30.22 | 14,496 | +1.04(+3.58%) |
Aug 12, 2020 | 28.99 | 29.84 | 28.99 | 29.18 | 12,932 | +0.00(+0.00%) |
Aug 11, 2020 | 27.81 | 30.03 | 27.81 | 29.18 | 14,479 | +1.55(+5.59%) |
Aug 10, 2020 | 29.33 | 29.62 | 27.36 | 27.63 | 39,872 | -1.86(-6.29%) |
Aug 07, 2020 | 28.99 | 29.87 | 28.81 | 29.49 | 23,752 | +0.50(+1.73%) |
Aug 06, 2020 | 29.14 | 29.48 | 28.34 | 28.99 | 24,525 | -0.11(-0.39%) |
Aug 05, 2020 | 28.72 | 29.37 | 28.38 | 29.10 | 19,326 | +0.65(+2.27%) |
Aug 04, 2020 | 28.15 | 28.80 | 28.15 | 28.45 | 7,509 | +0.30(+1.08%) |
Aug 03, 2020 | 27.31 | 28.42 | 26.89 | 28.15 | 8,547 | +0.84(+3.06%) |
Jul 31, 2020 | 27.62 | 28.07 | 27.31 | 27.31 | 7,308 | -0.46(-1.64%) |
Jul 30, 2020 | 28.26 | 28.80 | 27.77 | 27.77 | 11,488 | -0.57(-2.01%) |
Jul 29, 2020 | 28.26 | 29.29 | 28.15 | 28.34 | 15,973 | +0.36(+1.29%) |
Jul 28, 2020 | 28.64 | 29.21 | 27.84 | 27.98 | 23,657 | -1.01(-3.48%) |
Jul 27, 2020 | 29.48 | 29.48 | 28.61 | 28.99 | 10,342 | +0.00(+0.00%) |
Jul 24, 2020 | 29.90 | 29.90 | 28.57 | 28.99 | 8,149 | -0.65(-2.18%) |
Jul 23, 2020 | 31.80 | 31.95 | 28.49 | 29.63 | 37,967 | -2.70(-8.35%) |
Jul 22, 2020 | 33.09 | 33.09 | 31.84 | 32.33 | 8,866 | -0.76(-2.30%) |
Jul 21, 2020 | 31.31 | 33.40 | 31.31 | 33.09 | 17,366 | +1.83(+5.84%) |
Jul 20, 2020 | 31.04 | 31.57 | 30.66 | 31.27 | 22,673 | +0.49(+1.61%) |
Jul 17, 2020 | 31.65 | 31.86 | 30.62 | 30.77 | 5,836 | -1.07(-3.35%) |
Jul 16, 2020 | 31.69 | 32.30 | 31.57 | 31.84 | 9,308 | -0.23(-0.71%) |
Jul 15, 2020 | 31.57 | 32.30 | 31.50 | 32.07 | 7,787 | +0.87(+2.80%) |
Jul 14, 2020 | 31.15 | 31.53 | 30.47 | 31.19 | 21,407 | -0.23(-0.73%) |
Jul 13, 2020 | 31.42 | 31.95 | 31.27 | 31.42 | 12,785 | +0.23(+0.73%) |
Jul 10, 2020 | 31.34 | 31.61 | 30.89 | 31.19 | 4,311 | +0.15(+0.49%) |
Jul 09, 2020 | 31.31 | 31.53 | 30.39 | 31.04 | 21,494 | -0.19(-0.61%) |
Jul 08, 2020 | 31.84 | 31.84 | 30.70 | 31.23 | 15,699 | -1.10(-3.41%) |
Jul 07, 2020 | 31.24 | 32.33 | 30.35 | 32.33 | 15,502 | +1.26(+4.04%) |
Jul 06, 2020 | 30.89 | 31.99 | 30.74 | 31.08 | 32,123 | +1.10(+3.68%) |
Jul 02, 2020 | 30.93 | 31.04 | 29.97 | 29.97 | 3,759 | -0.42(-1.38%) |
Jul 01, 2020 | 30.36 | 30.89 | 30.09 | 30.39 | 6,989 | +0.49(+1.65%) |
Jun 30, 2020 | 30.01 | 30.32 | 29.58 | 29.90 | 10,556 | +0.15(+0.51%) |
Jun 29, 2020 | 29.52 | 30.20 | 29.31 | 29.75 | 11,040 | +0.23(+0.77%) |
Jun 26, 2020 | 29.40 | 29.82 | 29.12 | 29.52 | 10,173 | -0.04(-0.13%) |
Jun 25, 2020 | 29.67 | 30.13 | 29.40 | 29.56 | 10,866 | -0.11(-0.38%) |
Jun 24, 2020 | 31.23 | 31.23 | 29.52 | 29.67 | 3,956 | -1.37(-4.41%) |
Jun 23, 2020 | 32.03 | 32.07 | 30.89 | 31.04 | 7,711 | -1.71(-5.23%) |
Jun 22, 2020 | 30.70 | 32.75 | 30.70 | 32.75 | 8,842 | +2.05(+6.69%) |
Jun 19, 2020 | 30.17 | 30.85 | 30.17 | 30.70 | 5,389 | +0.53(+1.77%) |
Jun 18, 2020 | 30.05 | 30.51 | 29.89 | 30.17 | 2,556 | +0.11(+0.38%) |
Jun 17, 2020 | 29.86 | 30.80 | 29.59 | 30.05 | 18,947 | +0.19(+0.64%) |
Jun 16, 2020 | 30.43 | 30.70 | 29.37 | 29.86 | 17,172 | +0.04(+0.13%) |
Jun 15, 2020 | 29.48 | 30.24 | 28.76 | 29.82 | 25,387 | +0.13(+0.45%) |
Jun 12, 2020 | 30.70 | 30.70 | 28.53 | 29.69 | 10,936 | +0.51(+1.76%) |
Jun 11, 2020 | 29.33 | 29.86 | 28.95 | 29.18 | 16,790 | -1.52(-4.96%) |
Jun 10, 2020 | 32.18 | 32.22 | 30.45 | 30.70 | 10,881 | -1.56(-4.83%) |
Jun 09, 2020 | 32.68 | 32.68 | 30.58 | 32.26 | 8,436 | -0.42(-1.28%) |
Jun 08, 2020 | 29.37 | 33.40 | 29.25 | 32.68 | 36,459 | +2.93(+9.85%) |
Jun 05, 2020 | 28.45 | 30.24 | 28.45 | 29.75 | 6,835 | +1.33(+4.69%) |
Jun 04, 2020 | 28.80 | 29.29 | 28.34 | 28.42 | 4,812 | -0.49(-1.71%) |
Jun 03, 2020 | 27.81 | 29.38 | 27.81 | 28.91 | 5,644 | +0.53(+1.88%) |
Jun 02, 2020 | 28.45 | 28.64 | 28.07 | 28.38 | 3,375 | -0.15(-0.53%) |
Jun 01, 2020 | 27.81 | 29.18 | 27.81 | 28.53 | 10,416 | +0.72(+2.60%) |
May 29, 2020 | 27.12 | 27.81 | 26.25 | 27.81 | 17,744 | +0.15(+0.55%) |
May 28, 2020 | 29.14 | 29.25 | 27.43 | 27.65 | 7,661 | -1.14(-3.96%) |
May 27, 2020 | 28.53 | 29.14 | 28.49 | 28.80 | 9,617 | +0.53(+1.88%) |
May 26, 2020 | 27.16 | 28.38 | 26.41 | 28.26 | 8,992 | +2.13(+8.15%) |
May 22, 2020 | 26.29 | 26.86 | 24.95 | 26.13 | 27,787 | -0.76(-2.83%) |
May 21, 2020 | 26.74 | 27.10 | 26.36 | 26.89 | 8,956 | +0.08(+0.28%) |
May 20, 2020 | 26.32 | 27.16 | 26.32 | 26.82 | 21,432 | +0.23(+0.86%) |
May 19, 2020 | 26.36 | 27.05 | 26.13 | 26.59 | 14,722 | +0.49(+1.90%) |
May 18, 2020 | 26.55 | 27.05 | 25.56 | 26.09 | 16,495 | +0.34(+1.33%) |
May 15, 2020 | 26.59 | 26.59 | 25.60 | 25.75 | 5,941 | -0.42(-1.60%) |
May 14, 2020 | 25.22 | 26.36 | 25.22 | 26.17 | 7,066 | +0.11(+0.44%) |
May 13, 2020 | 25.30 | 26.48 | 24.94 | 26.06 | 5,760 | +0.95(+3.79%) |
May 12, 2020 | 26.67 | 26.78 | 25.11 | 25.11 | 10,015 | -1.98(-7.30%) |
May 11, 2020 | 26.63 | 27.12 | 25.75 | 27.08 | 11,528 | +0.72(+2.74%) |
May 08, 2020 | 24.19 | 26.36 | 24.19 | 26.36 | 16,220 | +2.17(+8.96%) |
May 07, 2020 | 23.58 | 24.19 | 23.58 | 24.19 | 2,824 | +0.57(+2.42%) |
May 06, 2020 | 23.81 | 24.35 | 23.58 | 23.62 | 3,887 | -0.30(-1.27%) |
May 05, 2020 | 24.04 | 24.29 | 23.81 | 23.93 | 5,673 | +0.53(+2.28%) |
May 04, 2020 | 24.95 | 24.95 | 23.24 | 23.39 | 15,946 | -0.76(-3.15%) |
May 01, 2020 | 25.30 | 25.60 | 23.85 | 24.15 | 7,755 | -1.52(-5.93%) |
Apr 30, 2020 | 26.13 | 26.17 | 25.49 | 25.68 | 5,262 | +0.30(+1.20%) |
Apr 29, 2020 | 25.41 | 25.75 | 24.93 | 25.37 | 20,403 | +0.84(+3.41%) |
Apr 28, 2020 | 24.46 | 25.11 | 24.38 | 24.54 | 12,300 | +0.27(+1.10%) |
Apr 27, 2020 | 24.27 | 24.73 | 23.77 | 24.27 | 10,268 | +1.18(+5.11%) |
Apr 24, 2020 | 24.04 | 24.12 | 23.09 | 23.09 | 5,205 | -0.38(-1.62%) |
Apr 23, 2020 | 24.27 | 25.07 | 23.47 | 23.47 | 4,646 | +0.23(+0.98%) |
Apr 22, 2020 | 24.12 | 24.35 | 23.24 | 23.24 | 7,466 | -0.42(-1.77%) |
Apr 21, 2020 | 24.99 | 24.99 | 23.39 | 23.66 | 6,810 | -0.84(-3.42%) |
Apr 20, 2020 | 24.27 | 24.73 | 23.89 | 24.50 | 9,100 | -0.23(-0.92%) |
Apr 17, 2020 | 25.03 | 25.60 | 24.23 | 24.73 | 13,091 | +0.57(+2.36%) |
Apr 16, 2020 | 24.80 | 25.90 | 24.04 | 24.15 | 12,466 | -1.10(-4.37%) |
Apr 15, 2020 | 25.11 | 25.87 | 25.07 | 25.26 | 5,504 | -0.84(-3.21%) |
Apr 14, 2020 | 25.75 | 26.21 | 25.75 | 26.09 | 6,387 | +0.53(+2.08%) |
Apr 13, 2020 | 26.21 | 26.21 | 25.52 | 25.56 | 6,186 | -0.49(-1.90%) |
Apr 09, 2020 | 25.49 | 26.29 | 25.30 | 26.06 | 10,278 | +0.42(+1.63%) |
Apr 08, 2020 | 25.11 | 25.94 | 24.73 | 25.64 | 5,218 | +0.68(+2.74%) |
Apr 07, 2020 | 26.06 | 26.21 | 24.76 | 24.95 | 11,271 | -0.65(-2.53%) |
Apr 06, 2020 | 25.56 | 25.79 | 24.99 | 25.60 | 3,516 | +0.84(+3.38%) |
Apr 03, 2020 | 24.92 | 25.79 | 24.61 | 24.76 | 5,941 | -0.23(-0.91%) |
Apr 02, 2020 | 24.61 | 26.02 | 24.50 | 24.99 | 13,103 | -0.11(-0.45%) |
Apr 01, 2020 | 25.33 | 25.33 | 24.45 | 25.11 | 6,916 | -0.49(-1.93%) |
Mar 31, 2020 | 24.73 | 25.71 | 24.73 | 25.60 | 6,783 | +0.95(+3.86%) |
Mar 30, 2020 | 24.08 | 25.45 | 24.08 | 24.65 | 6,800 | +0.38(+1.57%) |
Mar 27, 2020 | 24.73 | 24.73 | 23.81 | 24.27 | 19,085 | -0.46(-1.85%) |
Mar 26, 2020 | 24.38 | 25.37 | 24.33 | 24.73 | 24,466 | +0.42(+1.72%) |
Mar 25, 2020 | 23.17 | 25.33 | 23.17 | 24.31 | 11,302 | +0.80(+3.40%) |
Mar 24, 2020 | 21.72 | 23.81 | 21.72 | 23.51 | 22,014 | +1.79(+8.23%) |
Mar 23, 2020 | 21.26 | 22.45 | 20.96 | 21.72 | 17,220 | +0.53(+2.51%) |
Mar 20, 2020 | 22.02 | 23.17 | 21.19 | 21.19 | 16,614 | -0.42(-1.94%) |
Mar 19, 2020 | 23.39 | 23.47 | 21.34 | 21.61 | 17,917 | -2.02(-8.53%) |
Mar 18, 2020 | 23.81 | 24.00 | 21.68 | 23.62 | 15,078 | -0.76(-3.12%) |
Mar 17, 2020 | 24.00 | 24.95 | 24.00 | 24.38 | 7,578 | +0.49(+2.07%) |
Mar 16, 2020 | 24.54 | 25.37 | 23.66 | 23.89 | 9,204 | -2.70(-10.16%) |
Mar 13, 2020 | 26.36 | 26.59 | 25.14 | 26.59 | 13,827 | +1.26(+4.95%) |
Mar 12, 2020 | 28.57 | 28.57 | 25.33 | 25.33 | 33,482 | -4.56(-15.27%) |
Mar 11, 2020 | 29.86 | 30.28 | 29.29 | 29.90 | 12,994 | -0.30(-1.01%) |
Mar 10, 2020 | 30.81 | 30.81 | 29.90 | 30.20 | 9,861 | -0.08(-0.25%) |
Mar 09, 2020 | 30.70 | 30.77 | 29.48 | 30.28 | 11,374 | -1.22(-3.86%) |
Mar 06, 2020 | 31.34 | 31.72 | 31.23 | 31.50 | 8,517 | -0.38(-1.19%) |
Mar 05, 2020 | 31.69 | 32.14 | 31.23 | 31.88 | 5,119 | -0.27(-0.83%) |
Mar 04, 2020 | 31.57 | 32.14 | 31.19 | 32.14 | 14,889 | +0.80(+2.55%) |
Mar 03, 2020 | 31.72 | 31.76 | 30.86 | 31.34 | 14,998 | -0.30(-0.96%) |
Mar 02, 2020 | 30.89 | 31.69 | 30.81 | 31.65 | 13,652 | +0.76(+2.46%) |
Feb 28, 2020 | 31.57 | 31.95 | 30.55 | 30.89 | 14,563 | -1.07(-3.33%) |
Feb 27, 2020 | 32.56 | 32.56 | 31.95 | 31.95 | 16,900 | -0.65(-1.98%) |
Feb 26, 2020 | 32.22 | 33.40 | 32.22 | 32.60 | 23,503 | +0.34(+1.06%) |
Feb 25, 2020 | 33.47 | 33.70 | 32.22 | 32.26 | 20,413 | -1.10(-3.31%) |
Feb 24, 2020 | 34.08 | 34.19 | 33.21 | 33.36 | 8,920 | -0.72(-2.12%) |
Feb 21, 2020 | 33.89 | 34.58 | 33.78 | 34.08 | 16,167 | -0.04(-0.11%) |
Feb 20, 2020 | 34.05 | 34.77 | 34.05 | 34.12 | 7,825 | +0.08(+0.22%) |
Feb 19, 2020 | 33.97 | 34.75 | 33.97 | 34.05 | 9,210 | -0.11(-0.33%) |
Feb 18, 2020 | 33.78 | 34.43 | 33.78 | 34.16 | 8,395 | +0.49(+1.47%) |
Feb 14, 2020 | 34.24 | 34.96 | 33.66 | 33.66 | 7,176 | -0.80(-2.32%) |
Feb 13, 2020 | 33.74 | 34.96 | 33.63 | 34.46 | 9,100 | +0.76(+2.26%) |
Feb 12, 2020 | 34.54 | 35.38 | 33.66 | 33.70 | 31,518 | -0.91(-2.64%) |
Feb 11, 2020 | 34.46 | 34.62 | 34.24 | 34.62 | 19,180 | +0.19(+0.55%) |
Feb 10, 2020 | 34.54 | 35.11 | 34.35 | 34.43 | 17,681 | -0.53(-1.52%) |
Feb 07, 2020 | 34.58 | 35.38 | 34.08 | 34.96 | 34,122 | +0.42(+1.21%) |
Feb 06, 2020 | 34.62 | 34.92 | 33.85 | 34.54 | 34,417 | +0.04(+0.11%) |
Feb 05, 2020 | 33.59 | 34.50 | 33.40 | 34.50 | 17,822 | +1.33(+4.01%) |
Feb 04, 2020 | 33.13 | 34.01 | 32.83 | 33.17 | 78,157 | -0.11(-0.34%) |
Feb 03, 2020 | 32.90 | 33.28 | 32.56 | 33.28 | 10,719 | +0.65(+1.98%) |
Jan 31, 2020 | 33.02 | 33.06 | 32.37 | 32.64 | 7,518 | -0.61(-1.83%) |
Jan 30, 2020 | 33.28 | 33.85 | 33.09 | 33.25 | 8,159 | -0.42(-1.24%) |
Jan 29, 2020 | 34.24 | 34.24 | 33.55 | 33.66 | 4,924 | -0.27(-0.78%) |
Jan 28, 2020 | 33.70 | 34.48 | 33.32 | 33.93 | 11,295 | -0.23(-0.67%) |
Jan 27, 2020 | 34.24 | 34.50 | 33.97 | 34.16 | 14,151 | -0.61(-1.75%) |
Jan 24, 2020 | 34.24 | 35.19 | 33.44 | 34.77 | 20,505 | +0.57(+1.67%) |
Jan 23, 2020 | 33.78 | 34.20 | 33.21 | 34.20 | 9,273 | +0.15(+0.45%) |
Jan 22, 2020 | 35.15 | 36.02 | 33.85 | 34.05 | 26,485 | -1.14(-3.24%) |
Jan 21, 2020 | 36.33 | 36.90 | 34.62 | 35.19 | 34,530 | -0.95(-2.63%) |
Jan 17, 2020 | 36.71 | 37.09 | 35.15 | 36.14 | 37,224 | +0.08(+0.21%) |
Jan 16, 2020 | 35.53 | 36.52 | 35.11 | 36.06 | 35,423 | +0.99(+2.82%) |
Jan 15, 2020 | 35.00 | 35.49 | 34.96 | 35.07 | 20,619 | +0.11(+0.33%) |
Jan 14, 2020 | 35.15 | 35.22 | 34.46 | 34.96 | 10,864 | -0.42(-1.18%) |
Jan 13, 2020 | 33.70 | 35.38 | 33.70 | 35.38 | 12,075 | +1.67(+4.97%) |
Jan 10, 2020 | 35.38 | 35.38 | 33.70 | 33.70 | 7,071 | -0.95(-2.74%) |
Jan 09, 2020 | 34.77 | 35.11 | 34.62 | 34.65 | 15,555 | -0.34(-0.98%) |
Jan 08, 2020 | 32.83 | 35.34 | 32.83 | 35.00 | 30,963 | +1.90(+5.75%) |
Jan 07, 2020 | 31.95 | 33.21 | 31.95 | 33.09 | 15,740 | +1.07(+3.33%) |
Jan 06, 2020 | 32.56 | 32.56 | 32.03 | 32.03 | 12,394 | -0.61(-1.86%) |
Jan 03, 2020 | 33.09 | 33.93 | 32.30 | 32.64 | 15,615 | -0.19(-0.58%) |