Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.98 | 24.98 | 24.98 | 742,660 | +0.08(+0.32%) | |
Dec 30, 2020 | 24.78 | 25.08 | 24.77 | 24.90 | 742,660 | -0.05(-0.21%) |
Dec 29, 2020 | 25.03 | 25.11 | 24.94 | 24.95 | 533,005 | +0.05(+0.21%) |
Dec 28, 2020 | 24.82 | 25.22 | 24.82 | 24.90 | 581,162 | -0.14(-0.56%) |
Dec 24, 2020 | 25.00 | 25.12 | 24.99 | 25.04 | 239,082 | -0.11(-0.45%) |
Dec 23, 2020 | 24.79 | 25.24 | 24.76 | 25.15 | 759,977 | -0.11(-0.42%) |
Dec 22, 2020 | 25.43 | 25.43 | 25.10 | 25.26 | 711,469 | -0.17(-0.65%) |
Dec 21, 2020 | 25.21 | 25.48 | 25.14 | 25.42 | 548,128 | -0.66(-2.52%) |
Dec 18, 2020 | 26.24 | 26.27 | 25.89 | 26.08 | 1,227,351 | +0.38(+1.47%) |
Dec 17, 2020 | 25.77 | 25.89 | 25.70 | 25.70 | 552,971 | -0.12(-0.48%) |
Dec 16, 2020 | 25.97 | 25.97 | 25.79 | 25.83 | 469,700 | -0.17(-0.64%) |
Dec 15, 2020 | 25.94 | 26.11 | 25.83 | 25.99 | 537,682 | +0.36(+1.40%) |
Dec 14, 2020 | 25.76 | 25.92 | 25.63 | 25.63 | 755,982 | -0.09(-0.34%) |
Dec 11, 2020 | 25.74 | 25.83 | 25.59 | 25.72 | 680,860 | -0.19(-0.74%) |
Dec 10, 2020 | 25.93 | 26.11 | 25.86 | 25.91 | 443,368 | -0.36(-1.37%) |
Dec 09, 2020 | 26.30 | 26.46 | 26.13 | 26.27 | 632,126 | +0.25(+0.98%) |
Dec 08, 2020 | 25.92 | 26.07 | 25.90 | 26.02 | 423,703 | -0.11(-0.44%) |
Dec 07, 2020 | 26.22 | 26.27 | 26.06 | 26.13 | 587,854 | -0.32(-1.23%) |
Dec 04, 2020 | 26.30 | 26.48 | 26.20 | 26.46 | 766,068 | +0.73(+2.83%) |
Dec 03, 2020 | 26.02 | 26.02 | 25.70 | 25.73 | 679,095 | +0.19(+0.76%) |
Dec 02, 2020 | 25.52 | 25.67 | 25.21 | 25.54 | 1,104,418 | +0.68(+2.71%) |
Dec 01, 2020 | 24.44 | 24.97 | 24.42 | 24.86 | 1,312,807 | +0.56(+2.31%) |
Nov 30, 2020 | 24.63 | 24.68 | 24.29 | 24.30 | 1,094,091 | -0.90(-3.58%) |
Nov 27, 2020 | 25.25 | 25.44 | 25.18 | 25.20 | 522,765 | -0.53(-2.04%) |
Nov 25, 2020 | 25.63 | 25.76 | 25.46 | 25.73 | 837,131 | -0.33(-1.28%) |
Nov 24, 2020 | 25.98 | 26.13 | 25.86 | 26.06 | 749,656 | +0.54(+2.13%) |
Nov 23, 2020 | 25.60 | 25.71 | 25.48 | 25.52 | 645,744 | +0.29(+1.15%) |
Nov 20, 2020 | 25.26 | 25.33 | 25.09 | 25.23 | 807,474 | +0.29(+1.16%) |
Nov 19, 2020 | 24.92 | 25.05 | 24.83 | 24.94 | 466,978 | -0.11(-0.45%) |
Nov 18, 2020 | 25.07 | 25.40 | 25.00 | 25.06 | 717,349 | -0.53(-2.09%) |
Nov 17, 2020 | 25.56 | 25.76 | 25.51 | 25.59 | 1,186,261 | -0.25(-0.98%) |
Nov 16, 2020 | 25.64 | 25.88 | 25.54 | 25.84 | 858,742 | +1.11(+4.50%) |
Nov 13, 2020 | 24.39 | 24.79 | 24.37 | 24.73 | 468,583 | +0.38(+1.55%) |
Nov 12, 2020 | 24.46 | 24.59 | 24.27 | 24.35 | 600,786 | -0.51(-2.05%) |
Nov 11, 2020 | 25.09 | 25.11 | 24.78 | 24.86 | 1,030,131 | +0.26(+1.07%) |
Nov 10, 2020 | 24.55 | 24.74 | 24.51 | 24.60 | 1,056,167 | +0.45(+1.85%) |
Nov 09, 2020 | 24.50 | 24.51 | 24.07 | 24.15 | 823,521 | +1.04(+4.51%) |
Nov 06, 2020 | 22.57 | 23.22 | 22.48 | 23.11 | 1,312,331 | +1.32(+6.03%) |
Nov 05, 2020 | 21.50 | 21.84 | 21.48 | 21.79 | 1,052,269 | +0.44(+2.05%) |
Nov 04, 2020 | 21.43 | 21.57 | 21.23 | 21.36 | 861,857 | -0.11(-0.53%) |
Nov 03, 2020 | 21.67 | 21.80 | 21.40 | 21.47 | 870,169 | +0.23(+1.07%) |
Nov 02, 2020 | 21.27 | 21.36 | 21.19 | 21.24 | 624,683 | +0.53(+2.58%) |
Oct 30, 2020 | 20.65 | 20.81 | 20.62 | 20.71 | 497,670 | -0.17(-0.80%) |
Oct 29, 2020 | 20.72 | 20.94 | 20.59 | 20.87 | 500,241 | +0.48(+2.36%) |
Oct 28, 2020 | 20.73 | 20.74 | 20.37 | 20.39 | 953,088 | -0.75(-3.57%) |
Oct 27, 2020 | 21.29 | 21.29 | 21.12 | 21.15 | 802,308 | -0.30(-1.39%) |
Oct 26, 2020 | 21.53 | 21.65 | 21.37 | 21.44 | 513,157 | -0.29(-1.33%) |
Oct 23, 2020 | 21.60 | 21.77 | 21.54 | 21.73 | 575,691 | +0.16(+0.73%) |
Oct 22, 2020 | 21.55 | 21.63 | 21.46 | 21.58 | 357,462 | -0.18(-0.81%) |
Oct 21, 2020 | 21.71 | 21.87 | 21.67 | 21.75 | 394,420 | +0.26(+1.22%) |
Oct 20, 2020 | 21.36 | 21.59 | 21.36 | 21.49 | 680,524 | +0.08(+0.37%) |
Oct 19, 2020 | 21.44 | 21.53 | 21.34 | 21.41 | 655,208 | +0.16(+0.74%) |
Oct 16, 2020 | 21.18 | 21.35 | 21.14 | 21.25 | 451,017 | +0.16(+0.75%) |
Oct 15, 2020 | 20.87 | 21.09 | 20.79 | 21.09 | 399,187 | +0.05(+0.25%) |
Oct 14, 2020 | 21.13 | 21.15 | 21.04 | 21.04 | 442,261 | -0.07(-0.33%) |
Oct 13, 2020 | 21.22 | 21.22 | 21.06 | 21.11 | 400,049 | -0.11(-0.54%) |
Oct 12, 2020 | 21.21 | 21.25 | 21.09 | 21.22 | 626,260 | -0.15(-0.70%) |
Oct 09, 2020 | 21.50 | 21.54 | 21.33 | 21.37 | 792,075 | -0.26(-1.22%) |
Oct 08, 2020 | 21.64 | 21.69 | 21.58 | 21.64 | 472,268 | -0.11(-0.52%) |
Oct 07, 2020 | 21.73 | 21.81 | 21.66 | 21.75 | 417,944 | +0.29(+1.35%) |
Oct 06, 2020 | 21.70 | 21.79 | 21.42 | 21.46 | 681,200 | +0.05(+0.25%) |
Oct 05, 2020 | 21.40 | 21.44 | 21.32 | 21.41 | 490,492 | +0.26(+1.24%) |
Oct 02, 2020 | 20.80 | 21.17 | 20.73 | 21.15 | 761,961 | +0.37(+1.77%) |
Oct 01, 2020 | 20.72 | 20.81 | 20.66 | 20.78 | 525,943 | +0.00(+0.00%) |
Sep 30, 2020 | 20.68 | 20.90 | 20.66 | 20.78 | 679,293 | +0.28(+1.37%) |
Sep 29, 2020 | 20.52 | 20.58 | 20.44 | 20.50 | 667,810 | -0.25(-1.18%) |
Sep 28, 2020 | 20.60 | 20.83 | 20.60 | 20.74 | 891,414 | +0.35(+1.73%) |
Sep 25, 2020 | 20.41 | 20.41 | 20.21 | 20.39 | 750,780 | +0.09(+0.43%) |
Sep 24, 2020 | 20.18 | 20.49 | 20.09 | 20.30 | 1,227,701 | -0.62(-2.95%) |
Sep 23, 2020 | 21.19 | 21.20 | 20.91 | 20.92 | 1,407,226 | -0.28(-1.31%) |
Sep 22, 2020 | 21.09 | 21.26 | 21.06 | 21.20 | 689,394 | +0.13(+0.62%) |
Sep 21, 2020 | 21.09 | 21.12 | 20.79 | 21.07 | 1,064,372 | -0.43(-2.02%) |
Sep 18, 2020 | 21.76 | 21.76 | 21.48 | 21.50 | 895,510 | -0.18(-0.84%) |
Sep 17, 2020 | 21.49 | 21.82 | 21.49 | 21.69 | 587,737 | -0.03(-0.16%) |
Sep 16, 2020 | 21.81 | 21.86 | 21.71 | 21.72 | 835,218 | -0.50(-2.23%) |
Sep 15, 2020 | 22.31 | 22.34 | 22.17 | 22.22 | 524,692 | +0.17(+0.79%) |
Sep 14, 2020 | 22.03 | 22.11 | 22.00 | 22.04 | 399,204 | +0.25(+1.16%) |
Sep 11, 2020 | 21.82 | 21.82 | 21.65 | 21.79 | 616,626 | +0.10(+0.48%) |
Sep 10, 2020 | 21.89 | 22.04 | 21.67 | 21.69 | 654,435 | -0.31(-1.42%) |
Sep 09, 2020 | 21.81 | 22.11 | 21.81 | 22.00 | 947,411 | -0.05(-0.24%) |
Sep 08, 2020 | 22.01 | 22.23 | 21.89 | 22.05 | 973,993 | -0.57(-2.54%) |
Sep 04, 2020 | 22.51 | 22.71 | 22.19 | 22.63 | 786,301 | +0.63(+2.85%) |
Sep 03, 2020 | 22.29 | 22.36 | 21.79 | 22.00 | 1,293,710 | -0.16(-0.71%) |
Sep 02, 2020 | 22.03 | 22.17 | 21.98 | 22.16 | 621,846 | +0.03(+0.12%) |
Sep 01, 2020 | 22.10 | 22.22 | 22.03 | 22.13 | 603,552 | -0.12(-0.55%) |
Aug 31, 2020 | 22.27 | 22.39 | 22.08 | 22.25 | 788,813 | -0.11(-0.51%) |
Aug 28, 2020 | 22.31 | 22.37 | 22.16 | 22.36 | 510,636 | +0.30(+1.38%) |
Aug 27, 2020 | 22.20 | 22.23 | 21.99 | 22.06 | 766,543 | -0.31(-1.40%) |
Aug 26, 2020 | 22.23 | 22.37 | 22.16 | 22.37 | 901,579 | +0.22(+0.98%) |
Aug 25, 2020 | 22.15 | 22.20 | 22.06 | 22.16 | 726,056 | +0.26(+1.19%) |
Aug 24, 2020 | 21.75 | 21.95 | 21.73 | 21.90 | 728,492 | +0.21(+0.96%) |
Aug 21, 2020 | 21.71 | 21.73 | 21.53 | 21.69 | 669,966 | -0.08(-0.36%) |
Aug 20, 2020 | 21.83 | 21.87 | 21.64 | 21.76 | 710,860 | -0.43(-1.96%) |
Aug 19, 2020 | 22.41 | 22.44 | 22.18 | 22.20 | 400,776 | -0.04(-0.20%) |
Aug 18, 2020 | 22.37 | 22.45 | 22.23 | 22.24 | 528,500 | -0.15(-0.66%) |
Aug 17, 2020 | 22.48 | 22.53 | 22.26 | 22.39 | 1,689,683 | +0.27(+1.22%) |
Aug 14, 2020 | 22.06 | 22.24 | 21.98 | 22.12 | 588,461 | -0.14(-0.63%) |
Aug 13, 2020 | 22.42 | 22.51 | 22.22 | 22.26 | 395,691 | -0.28(-1.24%) |
Aug 12, 2020 | 22.64 | 22.77 | 22.54 | 22.54 | 591,454 | +0.28(+1.25%) |
Aug 11, 2020 | 22.46 | 22.50 | 22.23 | 22.26 | 777,069 | +0.62(+2.85%) |
Aug 10, 2020 | 21.56 | 21.74 | 21.51 | 21.64 | 1,505,009 | +0.18(+0.85%) |
Aug 07, 2020 | 21.11 | 21.46 | 21.00 | 21.46 | 1,663,189 | -0.50(-2.26%) |
Aug 06, 2020 | 21.79 | 21.98 | 21.78 | 21.96 | 881,842 | -0.32(-1.44%) |
Aug 05, 2020 | 22.30 | 22.35 | 22.03 | 22.28 | 890,130 | -0.30(-1.35%) |
Aug 04, 2020 | 22.50 | 22.65 | 22.42 | 22.58 | 741,876 | +0.77(+3.51%) |
Aug 03, 2020 | 21.42 | 21.87 | 21.37 | 21.82 | 746,592 | +0.64(+3.00%) |
Jul 31, 2020 | 21.23 | 21.28 | 21.01 | 21.18 | 1,099,213 | -0.84(-3.79%) |
Jul 30, 2020 | 21.81 | 22.05 | 21.70 | 22.02 | 555,811 | -0.43(-1.90%) |
Jul 29, 2020 | 22.12 | 22.47 | 22.10 | 22.44 | 1,086,755 | -0.01(-0.04%) |
Jul 28, 2020 | 22.37 | 22.55 | 22.35 | 22.45 | 789,821 | -0.27(-1.19%) |
Jul 27, 2020 | 22.66 | 22.77 | 22.56 | 22.72 | 469,049 | +0.34(+1.52%) |
Jul 24, 2020 | 22.45 | 22.54 | 22.34 | 22.38 | 428,327 | -0.13(-0.58%) |
Jul 23, 2020 | 22.59 | 22.78 | 22.49 | 22.51 | 564,845 | -0.08(-0.35%) |
Jul 22, 2020 | 22.50 | 22.64 | 22.48 | 22.59 | 342,204 | +0.09(+0.39%) |
Jul 21, 2020 | 22.49 | 22.67 | 22.45 | 22.50 | 1,122,444 | -0.30(-1.33%) |
Jul 20, 2020 | 22.70 | 22.83 | 22.68 | 22.81 | 394,043 | -0.01(-0.04%) |
Jul 17, 2020 | 22.92 | 22.94 | 22.75 | 22.82 | 466,723 | -0.18(-0.79%) |
Jul 16, 2020 | 23.01 | 23.11 | 22.88 | 23.00 | 506,320 | -0.05(-0.23%) |
Jul 15, 2020 | 23.11 | 23.17 | 22.88 | 23.05 | 979,560 | +0.48(+2.12%) |
Jul 14, 2020 | 22.46 | 22.61 | 22.29 | 22.57 | 473,995 | +0.11(+0.50%) |
Jul 13, 2020 | 22.70 | 22.73 | 22.43 | 22.46 | 900,054 | +0.47(+2.14%) |
Jul 10, 2020 | 21.61 | 22.02 | 21.60 | 21.99 | 1,458,222 | +0.23(+1.04%) |
Jul 09, 2020 | 22.12 | 22.12 | 21.68 | 21.76 | 461,098 | -0.30(-1.38%) |
Jul 08, 2020 | 22.10 | 22.19 | 21.96 | 22.07 | 460,769 | -0.26(-1.17%) |
Jul 07, 2020 | 22.59 | 22.61 | 22.32 | 22.33 | 407,876 | -0.42(-1.84%) |
Jul 06, 2020 | 22.81 | 22.81 | 22.67 | 22.75 | 836,564 | +0.28(+1.24%) |
Jul 02, 2020 | 22.50 | 22.70 | 22.43 | 22.47 | 599,267 | +0.40(+1.81%) |
Jul 01, 2020 | 21.90 | 22.13 | 21.88 | 22.07 | 798,424 | -0.17(-0.74%) |
Jun 30, 2020 | 22.26 | 22.30 | 22.11 | 22.23 | 657,327 | -0.02(-0.08%) |
Jun 29, 2020 | 22.16 | 22.35 | 22.08 | 22.25 | 824,030 | +0.22(+0.99%) |
Jun 26, 2020 | 22.49 | 22.50 | 21.92 | 22.03 | 1,879,422 | -0.71(-3.12%) |
Jun 25, 2020 | 22.51 | 22.78 | 22.46 | 22.74 | 1,246,299 | -0.03(-0.15%) |
Jun 24, 2020 | 23.16 | 23.16 | 22.75 | 22.78 | 873,449 | -0.61(-2.59%) |
Jun 23, 2020 | 23.66 | 23.66 | 23.38 | 23.39 | 1,081,012 | +0.03(+0.15%) |
Jun 22, 2020 | 23.23 | 23.40 | 23.07 | 23.35 | 563,921 | +0.17(+0.75%) |
Jun 19, 2020 | 23.52 | 23.62 | 23.17 | 23.18 | 988,611 | -0.45(-1.91%) |
Jun 18, 2020 | 23.51 | 23.65 | 23.46 | 23.63 | 431,698 | +0.04(+0.18%) |
Jun 17, 2020 | 23.69 | 23.77 | 23.49 | 23.59 | 427,244 | -0.07(-0.29%) |
Jun 16, 2020 | 23.78 | 24.05 | 23.40 | 23.65 | 791,564 | +0.84(+3.68%) |
Jun 15, 2020 | 22.20 | 22.92 | 22.17 | 22.81 | 1,214,598 | -0.07(-0.30%) |
Jun 12, 2020 | 23.00 | 23.06 | 22.55 | 22.88 | 1,471,722 | +0.54(+2.40%) |
Jun 11, 2020 | 22.94 | 22.99 | 22.26 | 22.35 | 997,989 | -1.85(-7.66%) |
Jun 10, 2020 | 24.34 | 24.34 | 24.00 | 24.20 | 945,227 | +0.11(+0.47%) |
Jun 09, 2020 | 23.94 | 24.21 | 23.84 | 24.09 | 558,812 | -0.25(-1.03%) |
Jun 08, 2020 | 24.24 | 24.34 | 24.09 | 24.34 | 700,160 | +0.10(+0.39%) |
Jun 05, 2020 | 24.37 | 24.59 | 24.17 | 24.24 | 1,072,053 | +0.91(+3.90%) |
Jun 04, 2020 | 23.29 | 23.52 | 23.20 | 23.33 | 776,553 | -0.06(-0.26%) |
Jun 03, 2020 | 23.22 | 23.50 | 23.21 | 23.39 | 607,790 | +0.46(+2.00%) |
Jun 02, 2020 | 22.98 | 23.06 | 22.87 | 22.94 | 746,327 | +0.09(+0.38%) |
Jun 01, 2020 | 22.53 | 22.93 | 22.47 | 22.85 | 1,429,180 | +0.28(+1.23%) |
May 29, 2020 | 22.51 | 22.67 | 22.32 | 22.57 | 1,199,928 | -0.70(-3.02%) |
May 28, 2020 | 23.26 | 23.46 | 23.19 | 23.27 | 4,384,039 | +0.25(+1.09%) |
May 27, 2020 | 22.92 | 23.12 | 22.81 | 23.02 | 2,657,260 | +0.50(+2.23%) |
May 26, 2020 | 22.03 | 22.54 | 22.01 | 22.52 | 4,550,081 | +2.06(+10.08%) |
May 22, 2020 | 20.50 | 20.54 | 20.30 | 20.46 | 819,072 | -0.10(-0.51%) |
May 21, 2020 | 20.66 | 20.79 | 20.48 | 20.56 | 702,582 | -0.33(-1.58%) |
May 20, 2020 | 20.84 | 21.03 | 20.77 | 20.89 | 696,347 | +0.36(+1.73%) |
May 19, 2020 | 20.67 | 20.76 | 20.51 | 20.54 | 1,127,932 | -0.15(-0.71%) |
May 18, 2020 | 20.36 | 20.76 | 20.32 | 20.68 | 1,047,365 | +0.81(+4.05%) |
May 15, 2020 | 19.66 | 19.90 | 19.66 | 19.88 | 707,816 | +0.23(+1.19%) |
May 14, 2020 | 19.38 | 19.66 | 19.09 | 19.64 | 1,329,076 | -0.33(-1.65%) |
May 13, 2020 | 20.41 | 20.41 | 19.70 | 19.97 | 1,782,305 | +0.29(+1.50%) |
May 12, 2020 | 20.18 | 20.20 | 19.60 | 19.68 | 1,212,051 | -1.10(-5.30%) |
May 11, 2020 | 20.85 | 20.90 | 20.66 | 20.78 | 1,459,343 | +0.01(+0.04%) |
May 08, 2020 | 20.58 | 20.77 | 20.52 | 20.77 | 695,582 | +1.02(+5.18%) |
May 07, 2020 | 19.69 | 19.90 | 19.69 | 19.75 | 553,730 | -0.05(-0.26%) |
May 06, 2020 | 19.95 | 20.01 | 19.78 | 19.80 | 396,629 | -0.02(-0.09%) |
May 05, 2020 | 19.95 | 20.01 | 19.79 | 19.82 | 484,757 | +0.14(+0.70%) |
May 04, 2020 | 19.58 | 19.76 | 19.46 | 19.68 | 634,219 | -0.20(-1.00%) |
May 01, 2020 | 19.86 | 20.01 | 19.78 | 19.88 | 847,001 | -0.96(-4.62%) |
Apr 30, 2020 | 21.16 | 21.16 | 20.62 | 20.84 | 1,164,255 | +0.14(+0.67%) |
Apr 29, 2020 | 20.57 | 20.96 | 20.57 | 20.70 | 773,615 | +0.49(+2.40%) |
Apr 28, 2020 | 20.41 | 20.58 | 20.21 | 20.21 | 907,530 | -0.21(-1.02%) |
Apr 27, 2020 | 20.32 | 20.45 | 20.23 | 20.42 | 1,466,656 | +0.73(+3.70%) |
Apr 24, 2020 | 19.72 | 19.79 | 19.47 | 19.69 | 1,109,562 | +0.22(+1.11%) |
Apr 23, 2020 | 19.55 | 19.77 | 19.47 | 19.48 | 1,226,928 | +0.54(+2.84%) |
Apr 22, 2020 | 19.07 | 19.08 | 18.81 | 18.94 | 610,146 | +0.07(+0.37%) |
Apr 21, 2020 | 19.05 | 19.17 | 18.86 | 18.87 | 1,098,808 | -0.48(-2.46%) |
Apr 20, 2020 | 19.43 | 19.56 | 19.22 | 19.35 | 998,853 | -0.26(-1.33%) |
Apr 17, 2020 | 19.52 | 19.69 | 19.37 | 19.61 | 1,258,096 | +1.40(+7.71%) |
Apr 16, 2020 | 18.33 | 18.33 | 17.99 | 18.20 | 1,070,519 | -0.35(-1.87%) |
Apr 15, 2020 | 18.97 | 18.97 | 18.50 | 18.55 | 1,290,920 | -0.55(-2.86%) |
Apr 14, 2020 | 19.33 | 19.41 | 19.01 | 19.10 | 992,851 | +0.11(+0.59%) |
Apr 13, 2020 | 19.18 | 19.24 | 18.85 | 18.98 | 786,256 | -0.36(-1.88%) |
Apr 09, 2020 | 19.42 | 19.64 | 19.18 | 19.35 | 876,893 | +0.17(+0.90%) |
Apr 08, 2020 | 19.15 | 19.27 | 18.78 | 19.17 | 1,185,878 | +0.37(+1.98%) |
Apr 07, 2020 | 19.54 | 19.69 | 18.79 | 18.80 | 1,438,205 | +0.19(+1.02%) |
Apr 06, 2020 | 18.27 | 18.68 | 18.08 | 18.61 | 1,895,124 | +1.40(+8.16%) |
Apr 03, 2020 | 17.33 | 17.43 | 17.11 | 17.21 | 1,644,146 | -0.88(-4.89%) |
Apr 02, 2020 | 17.98 | 18.19 | 17.70 | 18.09 | 1,400,039 | -0.17(-0.95%) |
Apr 01, 2020 | 18.36 | 18.74 | 18.22 | 18.27 | 1,038,876 | -1.20(-6.14%) |
Mar 31, 2020 | 19.30 | 19.63 | 19.14 | 19.46 | 1,167,755 | -0.82(-4.06%) |
Mar 30, 2020 | 19.98 | 20.29 | 19.84 | 20.28 | 1,239,860 | +0.28(+1.39%) |
Mar 27, 2020 | 19.89 | 20.27 | 19.75 | 20.01 | 763,675 | -0.29(-1.42%) |
Mar 26, 2020 | 19.79 | 20.35 | 19.76 | 20.29 | 1,283,580 | +0.77(+3.95%) |
Mar 25, 2020 | 19.69 | 19.95 | 19.10 | 19.52 | 1,867,270 | +0.89(+4.78%) |
Mar 24, 2020 | 18.91 | 19.09 | 18.13 | 18.63 | 1,890,523 | +1.61(+9.47%) |
Mar 23, 2020 | 17.58 | 17.66 | 16.61 | 17.02 | 2,769,905 | -0.75(-4.24%) |
Mar 20, 2020 | 18.44 | 18.74 | 17.77 | 17.78 | 1,846,688 | -0.34(-1.89%) |
Mar 19, 2020 | 17.80 | 18.43 | 17.80 | 18.12 | 1,439,107 | +0.15(+0.81%) |
Mar 18, 2020 | 17.71 | 18.44 | 17.35 | 17.97 | 1,069,760 | -0.27(-1.46%) |
Mar 17, 2020 | 17.74 | 18.32 | 17.12 | 18.24 | 1,859,941 | +0.87(+5.03%) |
Mar 16, 2020 | 17.36 | 18.09 | 17.31 | 17.36 | 1,717,717 | -1.47(-7.83%) |
Mar 13, 2020 | 19.07 | 19.16 | 18.05 | 18.84 | 2,860,167 | +0.45(+2.47%) |
Mar 12, 2020 | 19.17 | 19.66 | 18.20 | 18.38 | 2,066,999 | -1.81(-8.96%) |
Mar 11, 2020 | 20.48 | 20.65 | 20.04 | 20.19 | 2,546,094 | -0.61(-2.93%) |
Mar 10, 2020 | 20.77 | 20.89 | 20.23 | 20.80 | 3,032,054 | +0.83(+4.16%) |
Mar 09, 2020 | 20.10 | 20.70 | 19.96 | 19.97 | 1,773,886 | -1.52(-7.06%) |
Mar 06, 2020 | 21.43 | 21.64 | 21.31 | 21.49 | 1,029,230 | -0.61(-2.75%) |
Mar 05, 2020 | 21.93 | 22.21 | 21.91 | 22.09 | 1,100,965 | -0.17(-0.77%) |
Mar 04, 2020 | 22.04 | 22.27 | 21.79 | 22.27 | 608,037 | +0.34(+1.56%) |
Mar 03, 2020 | 22.21 | 22.51 | 21.71 | 21.92 | 1,695,224 | -0.32(-1.43%) |
Mar 02, 2020 | 21.90 | 22.25 | 21.67 | 22.24 | 1,127,793 | +0.25(+1.13%) |
Feb 28, 2020 | 21.68 | 22.02 | 21.48 | 21.99 | 1,549,271 | -0.22(-1.00%) |
Feb 27, 2020 | 22.57 | 22.69 | 22.19 | 22.21 | 1,847,376 | -0.36(-1.59%) |
Feb 26, 2020 | 22.69 | 22.87 | 22.46 | 22.57 | 1,550,379 | +0.41(+1.86%) |
Feb 25, 2020 | 22.60 | 22.71 | 22.03 | 22.16 | 1,056,949 | -0.15(-0.69%) |
Feb 24, 2020 | 22.23 | 22.45 | 22.20 | 22.32 | 899,093 | -0.87(-3.73%) |
Feb 21, 2020 | 23.27 | 23.29 | 23.12 | 23.18 | 442,565 | -0.24(-1.02%) |
Feb 20, 2020 | 23.39 | 23.47 | 23.29 | 23.42 | 576,301 | +0.21(+0.92%) |
Feb 19, 2020 | 23.23 | 23.27 | 23.17 | 23.21 | 354,825 | +0.03(+0.11%) |
Feb 18, 2020 | 23.22 | 23.28 | 23.09 | 23.18 | 493,022 | +0.23(+1.01%) |
Feb 14, 2020 | 23.10 | 23.11 | 22.89 | 22.95 | 399,277 | -0.26(-1.11%) |
Feb 13, 2020 | 23.20 | 23.25 | 23.17 | 23.21 | 511,624 | -0.07(-0.29%) |
Feb 12, 2020 | 23.20 | 23.28 | 23.14 | 23.28 | 482,081 | +0.21(+0.89%) |
Feb 11, 2020 | 23.06 | 23.17 | 23.00 | 23.07 | 524,158 | +0.17(+0.75%) |
Feb 10, 2020 | 22.89 | 22.91 | 22.75 | 22.90 | 751,697 | +0.20(+0.87%) |
Feb 07, 2020 | 22.60 | 23.23 | 22.56 | 22.70 | 859,112 | -0.05(-0.23%) |
Feb 06, 2020 | 22.88 | 22.91 | 22.69 | 22.75 | 671,757 | +0.21(+0.91%) |
Feb 05, 2020 | 22.58 | 22.66 | 22.53 | 22.55 | 815,007 | +0.21(+0.92%) |
Feb 04, 2020 | 22.39 | 22.45 | 22.31 | 22.34 | 844,657 | +0.15(+0.69%) |
Feb 03, 2020 | 22.16 | 22.27 | 22.05 | 22.19 | 741,260 | +0.25(+1.13%) |
Jan 31, 2020 | 22.16 | 22.16 | 21.87 | 21.94 | 930,986 | -0.69(-3.07%) |
Jan 30, 2020 | 22.51 | 22.65 | 22.44 | 22.63 | 726,278 | -0.12(-0.53%) |
Jan 29, 2020 | 22.90 | 22.90 | 22.75 | 22.75 | 519,199 | +0.05(+0.23%) |
Jan 28, 2020 | 22.54 | 22.75 | 22.42 | 22.70 | 1,503,008 | +0.03(+0.11%) |
Jan 27, 2020 | 22.76 | 22.83 | 22.64 | 22.68 | 504,527 | -0.37(-1.60%) |
Jan 24, 2020 | 23.25 | 23.30 | 22.97 | 23.05 | 614,668 | -0.45(-1.90%) |
Jan 23, 2020 | 23.56 | 23.56 | 23.33 | 23.49 | 397,857 | -0.03(-0.11%) |
Jan 22, 2020 | 23.62 | 23.64 | 23.50 | 23.52 | 645,525 | -0.13(-0.54%) |
Jan 21, 2020 | 23.70 | 23.79 | 23.58 | 23.65 | 622,104 | -0.16(-0.68%) |
Jan 17, 2020 | 23.79 | 23.82 | 23.73 | 23.81 | 373,608 | +0.12(+0.51%) |
Jan 16, 2020 | 23.61 | 23.69 | 23.54 | 23.69 | 459,094 | +0.03(+0.11%) |
Jan 15, 2020 | 23.72 | 23.76 | 23.63 | 23.66 | 502,448 | -0.23(-0.97%) |
Jan 14, 2020 | 23.96 | 24.01 | 23.88 | 23.89 | 475,391 | -0.14(-0.57%) |
Jan 13, 2020 | 23.84 | 24.04 | 23.78 | 24.03 | 438,667 | +0.27(+1.15%) |
Jan 10, 2020 | 23.99 | 23.99 | 23.73 | 23.76 | 400,794 | -0.27(-1.11%) |
Jan 09, 2020 | 24.15 | 24.15 | 23.96 | 24.02 | 483,873 | -0.09(-0.36%) |
Jan 08, 2020 | 23.99 | 24.19 | 23.99 | 24.11 | 308,303 | -0.07(-0.28%) |
Jan 07, 2020 | 24.33 | 24.33 | 24.15 | 24.18 | 398,775 | +0.14(+0.57%) |
Jan 06, 2020 | 23.76 | 24.05 | 23.76 | 24.04 | 540,261 | -0.07(-0.28%) |
Jan 03, 2020 | 24.21 | 24.32 | 24.07 | 24.11 | 774,169 | -0.44(-1.78%) |