Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.01 | 28.01 | 28.01 | 371,652 | +0.23(+0.84%) | |
Dec 30, 2020 | 27.86 | 28.17 | 27.64 | 27.78 | 371,652 | -0.16(-0.57%) |
Dec 29, 2020 | 28.19 | 28.20 | 27.80 | 27.94 | 218,233 | -0.15(-0.55%) |
Dec 28, 2020 | 28.12 | 28.33 | 27.99 | 28.09 | 410,893 | -0.09(-0.33%) |
Dec 24, 2020 | 28.26 | 28.26 | 28.01 | 28.19 | 124,646 | +0.03(+0.12%) |
Dec 23, 2020 | 28.06 | 28.36 | 28.06 | 28.15 | 437,594 | +0.15(+0.53%) |
Dec 22, 2020 | 28.14 | 28.52 | 27.95 | 28.00 | 411,022 | -0.14(-0.51%) |
Dec 21, 2020 | 28.05 | 28.68 | 27.91 | 28.15 | 283,549 | -0.15(-0.55%) |
Dec 18, 2020 | 28.26 | 28.41 | 28.19 | 28.30 | 197,915 | -0.01(-0.04%) |
Dec 17, 2020 | 28.38 | 28.45 | 28.21 | 28.31 | 307,346 | +0.09(+0.33%) |
Dec 16, 2020 | 28.20 | 28.44 | 28.20 | 28.22 | 199,341 | -0.09(-0.31%) |
Dec 15, 2020 | 28.16 | 28.41 | 28.04 | 28.31 | 325,444 | +0.25(+0.89%) |
Dec 14, 2020 | 28.17 | 28.30 | 27.98 | 28.06 | 222,750 | -0.11(-0.37%) |
Dec 11, 2020 | 27.92 | 28.19 | 27.92 | 28.16 | 201,714 | +0.09(+0.33%) |
Dec 10, 2020 | 27.91 | 28.19 | 27.74 | 28.07 | 250,772 | +0.06(+0.20%) |
Dec 09, 2020 | 28.05 | 28.17 | 27.75 | 28.01 | 218,148 | +0.07(+0.26%) |
Dec 08, 2020 | 28.02 | 28.19 | 27.86 | 27.94 | 195,679 | -0.11(-0.39%) |
Dec 07, 2020 | 28.09 | 28.30 | 27.91 | 28.05 | 233,605 | -0.13(-0.45%) |
Dec 04, 2020 | 28.02 | 28.30 | 27.89 | 28.18 | 405,600 | +0.27(+0.95%) |
Dec 03, 2020 | 27.84 | 28.14 | 27.80 | 27.91 | 194,963 | +0.07(+0.26%) |
Dec 02, 2020 | 27.83 | 28.19 | 27.77 | 27.84 | 237,245 | -0.01(-0.04%) |
Dec 01, 2020 | 27.68 | 27.89 | 27.36 | 27.85 | 356,606 | +0.18(+0.64%) |
Nov 30, 2020 | 27.64 | 27.75 | 27.36 | 27.68 | 324,534 | +0.14(+0.49%) |
Nov 27, 2020 | 27.64 | 27.83 | 27.45 | 27.54 | 119,400 | -0.10(-0.35%) |
Nov 25, 2020 | 27.73 | 27.95 | 27.33 | 27.64 | 308,994 | -0.14(-0.50%) |
Nov 24, 2020 | 27.98 | 28.32 | 27.78 | 27.78 | 366,492 | -0.08(-0.28%) |
Nov 23, 2020 | 28.20 | 28.32 | 27.75 | 27.85 | 505,824 | +0.05(+0.18%) |
Nov 20, 2020 | 27.52 | 28.02 | 27.46 | 27.80 | 781,944 | +0.23(+0.85%) |
Nov 19, 2020 | 28.03 | 28.03 | 27.41 | 27.57 | 634,137 | -0.23(-0.82%) |
Nov 18, 2020 | 28.39 | 28.39 | 27.63 | 27.80 | 425,034 | -0.04(-0.15%) |
Nov 17, 2020 | 28.46 | 28.46 | 27.70 | 27.84 | 408,419 | -0.37(-1.32%) |
Nov 16, 2020 | 28.35 | 28.49 | 27.75 | 28.21 | 578,242 | +0.67(+2.43%) |
Nov 13, 2020 | 27.52 | 27.73 | 27.14 | 27.54 | 277,075 | +0.24(+0.90%) |
Nov 12, 2020 | 27.81 | 27.89 | 27.18 | 27.30 | 247,389 | -0.32(-1.17%) |
Nov 11, 2020 | 27.67 | 27.79 | 27.28 | 27.62 | 172,108 | +0.11(+0.39%) |
Nov 10, 2020 | 27.87 | 27.87 | 27.17 | 27.52 | 326,381 | +0.05(+0.19%) |
Nov 09, 2020 | 28.55 | 28.92 | 27.40 | 27.46 | 462,190 | -0.43(-1.54%) |
Nov 06, 2020 | 27.92 | 28.07 | 27.41 | 27.89 | 228,733 | -0.13(-0.46%) |
Nov 05, 2020 | 27.33 | 28.06 | 27.33 | 28.02 | 156,287 | +0.90(+3.33%) |
Nov 04, 2020 | 27.28 | 27.38 | 26.99 | 27.12 | 195,000 | -0.18(-0.66%) |
Nov 03, 2020 | 27.29 | 27.58 | 27.12 | 27.30 | 149,083 | +0.32(+1.18%) |
Nov 02, 2020 | 26.47 | 27.00 | 26.38 | 26.98 | 126,599 | +0.70(+2.65%) |
Oct 30, 2020 | 26.00 | 26.55 | 25.92 | 26.28 | 133,929 | +0.26(+0.98%) |
Oct 29, 2020 | 25.94 | 26.30 | 25.89 | 26.03 | 242,519 | +0.03(+0.12%) |
Oct 28, 2020 | 26.18 | 26.36 | 25.89 | 26.00 | 291,505 | -0.56(-2.10%) |
Oct 27, 2020 | 26.65 | 26.82 | 26.45 | 26.55 | 158,091 | -0.04(-0.16%) |
Oct 26, 2020 | 26.98 | 27.01 | 26.48 | 26.60 | 211,535 | -0.64(-2.36%) |
Oct 23, 2020 | 27.26 | 27.33 | 27.07 | 27.24 | 85,022 | +0.12(+0.45%) |
Oct 22, 2020 | 26.92 | 27.24 | 26.91 | 27.12 | 121,582 | +0.32(+1.19%) |
Oct 21, 2020 | 27.14 | 27.22 | 26.80 | 26.80 | 164,528 | -0.12(-0.45%) |
Oct 20, 2020 | 27.01 | 27.31 | 26.92 | 26.92 | 149,320 | -0.02(-0.06%) |
Oct 19, 2020 | 27.28 | 27.51 | 26.85 | 26.94 | 187,770 | -0.37(-1.36%) |
Oct 16, 2020 | 27.35 | 27.64 | 27.29 | 27.31 | 201,458 | -0.09(-0.31%) |
Oct 15, 2020 | 27.38 | 27.50 | 27.00 | 27.39 | 131,407 | +0.08(+0.29%) |
Oct 14, 2020 | 27.11 | 27.50 | 27.01 | 27.31 | 158,375 | +0.31(+1.16%) |
Oct 13, 2020 | 27.11 | 27.26 | 26.73 | 27.00 | 125,737 | +0.01(+0.02%) |
Oct 12, 2020 | 27.25 | 27.53 | 26.73 | 27.00 | 196,276 | -0.28(-1.03%) |
Oct 09, 2020 | 27.64 | 27.90 | 27.22 | 27.28 | 178,886 | -0.38(-1.36%) |
Oct 08, 2020 | 27.00 | 27.72 | 27.00 | 27.66 | 186,414 | +0.59(+2.18%) |
Oct 07, 2020 | 27.22 | 27.43 | 26.96 | 27.06 | 149,250 | +0.15(+0.55%) |
Oct 06, 2020 | 27.19 | 27.38 | 26.76 | 26.92 | 159,725 | -0.01(-0.02%) |
Oct 05, 2020 | 26.62 | 27.27 | 26.62 | 26.92 | 236,436 | +0.31(+1.18%) |
Oct 02, 2020 | 26.29 | 26.69 | 26.09 | 26.61 | 126,969 | +0.23(+0.87%) |
Oct 01, 2020 | 26.45 | 26.49 | 25.90 | 26.38 | 151,090 | +0.16(+0.61%) |
Sep 30, 2020 | 26.29 | 26.54 | 25.98 | 26.22 | 194,671 | +0.06(+0.24%) |
Sep 29, 2020 | 25.96 | 26.28 | 25.89 | 26.16 | 142,666 | +0.13(+0.51%) |
Sep 28, 2020 | 26.18 | 26.23 | 25.63 | 26.02 | 155,469 | +0.49(+1.94%) |
Sep 25, 2020 | 25.26 | 25.58 | 25.26 | 25.53 | 93,675 | +0.17(+0.67%) |
Sep 24, 2020 | 25.36 | 25.75 | 25.23 | 25.36 | 160,959 | +0.03(+0.11%) |
Sep 23, 2020 | 25.76 | 26.00 | 25.23 | 25.33 | 182,155 | -0.51(-1.95%) |
Sep 22, 2020 | 25.87 | 26.04 | 25.30 | 25.84 | 211,668 | +0.15(+0.58%) |
Sep 21, 2020 | 25.99 | 26.05 | 25.57 | 25.69 | 340,368 | -0.68(-2.58%) |
Sep 18, 2020 | 26.76 | 26.77 | 26.16 | 26.37 | 373,949 | -0.26(-0.96%) |
Sep 17, 2020 | 26.50 | 26.87 | 26.42 | 26.62 | 191,677 | +0.10(+0.36%) |
Sep 16, 2020 | 26.42 | 26.77 | 26.38 | 26.53 | 165,980 | +0.09(+0.32%) |
Sep 15, 2020 | 26.89 | 26.89 | 26.32 | 26.44 | 160,643 | -0.02(-0.06%) |
Sep 14, 2020 | 26.46 | 26.84 | 26.19 | 26.46 | 224,149 | +0.33(+1.26%) |
Sep 11, 2020 | 26.08 | 26.27 | 25.88 | 26.13 | 158,194 | +0.10(+0.37%) |
Sep 10, 2020 | 26.50 | 26.52 | 25.95 | 26.03 | 123,943 | -0.24(-0.91%) |
Sep 09, 2020 | 26.05 | 26.51 | 25.95 | 26.27 | 154,515 | +0.27(+1.02%) |
Sep 08, 2020 | 25.92 | 26.27 | 25.55 | 26.01 | 218,596 | -0.26(-0.97%) |
Sep 04, 2020 | 26.34 | 26.63 | 25.80 | 26.26 | 281,402 | -0.06(-0.22%) |
Sep 03, 2020 | 26.58 | 26.72 | 25.94 | 26.32 | 248,798 | -0.36(-1.35%) |
Sep 02, 2020 | 26.67 | 26.79 | 26.47 | 26.68 | 168,380 | +0.13(+0.48%) |
Sep 01, 2020 | 26.58 | 26.62 | 26.32 | 26.55 | 176,158 | +0.09(+0.34%) |
Aug 31, 2020 | 26.49 | 26.68 | 26.20 | 26.46 | 210,679 | -0.22(-0.84%) |
Aug 28, 2020 | 27.01 | 27.11 | 26.50 | 26.69 | 179,826 | -0.23(-0.85%) |
Aug 27, 2020 | 26.29 | 26.97 | 26.29 | 26.92 | 206,676 | +0.65(+2.47%) |
Aug 26, 2020 | 26.61 | 26.74 | 26.19 | 26.27 | 477,981 | -0.26(-0.98%) |
Aug 25, 2020 | 27.01 | 27.01 | 26.47 | 26.53 | 522,548 | -0.29(-1.09%) |
Aug 24, 2020 | 28.11 | 28.11 | 26.47 | 26.82 | 873,931 | -0.96(-3.46%) |
Aug 21, 2020 | 28.09 | 28.55 | 27.53 | 27.78 | 271,621 | -0.29(-1.02%) |
Aug 20, 2020 | 29.67 | 29.77 | 28.07 | 28.07 | 585,388 | -1.54(-5.21%) |
Aug 19, 2020 | 29.69 | 30.07 | 29.32 | 29.61 | 611,557 | +0.40(+1.37%) |
Aug 18, 2020 | 29.10 | 29.45 | 28.95 | 29.21 | 352,656 | +0.30(+1.05%) |
Aug 17, 2020 | 28.96 | 28.98 | 28.54 | 28.91 | 313,217 | +0.24(+0.84%) |
Aug 14, 2020 | 28.85 | 28.98 | 28.62 | 28.67 | 161,926 | -0.09(-0.30%) |
Aug 13, 2020 | 28.79 | 29.08 | 28.48 | 28.75 | 211,704 | +0.12(+0.41%) |
Aug 12, 2020 | 29.09 | 29.14 | 28.47 | 28.64 | 206,102 | -0.02(-0.07%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.52 | 28.66 | 284,240 | +0.10(+0.36%) |
Aug 10, 2020 | 28.51 | 29.04 | 28.24 | 28.55 | 306,288 | +1.04(+3.79%) |
Aug 07, 2020 | 26.87 | 27.71 | 26.84 | 27.51 | 270,656 | +0.82(+3.08%) |
Aug 06, 2020 | 26.94 | 27.10 | 26.46 | 26.69 | 148,719 | -0.02(-0.08%) |
Aug 05, 2020 | 26.48 | 26.74 | 26.28 | 26.71 | 147,132 | +0.24(+0.89%) |
Aug 04, 2020 | 26.00 | 26.48 | 25.95 | 26.48 | 159,938 | +0.30(+1.16%) |
Aug 03, 2020 | 25.64 | 26.42 | 25.56 | 26.17 | 197,903 | +0.61(+2.39%) |
Jul 31, 2020 | 25.58 | 25.86 | 25.38 | 25.56 | 171,864 | -0.20(-0.78%) |
Jul 30, 2020 | 26.41 | 26.48 | 25.66 | 25.76 | 177,396 | -0.72(-2.73%) |
Jul 29, 2020 | 25.92 | 26.62 | 25.70 | 26.49 | 152,053 | +0.71(+2.77%) |
Jul 28, 2020 | 25.66 | 25.80 | 25.53 | 25.77 | 82,904 | +0.13(+0.50%) |
Jul 27, 2020 | 25.43 | 25.71 | 25.30 | 25.64 | 100,349 | +0.25(+0.99%) |
Jul 24, 2020 | 25.43 | 25.57 | 25.36 | 25.39 | 66,836 | -0.11(-0.44%) |
Jul 23, 2020 | 25.27 | 25.64 | 25.27 | 25.51 | 121,497 | +0.20(+0.79%) |
Jul 22, 2020 | 25.45 | 25.63 | 25.16 | 25.31 | 141,369 | -0.17(-0.66%) |
Jul 21, 2020 | 25.31 | 25.91 | 25.29 | 25.48 | 242,340 | +0.02(+0.06%) |
Jul 20, 2020 | 25.31 | 25.53 | 25.22 | 25.46 | 111,857 | -0.07(-0.28%) |
Jul 17, 2020 | 25.56 | 25.84 | 25.51 | 25.53 | 83,204 | -0.10(-0.38%) |
Jul 16, 2020 | 25.66 | 25.88 | 25.53 | 25.63 | 71,939 | -0.13(-0.52%) |
Jul 15, 2020 | 25.22 | 25.76 | 24.94 | 25.76 | 126,113 | +0.55(+2.18%) |
Jul 14, 2020 | 24.73 | 25.22 | 24.68 | 25.21 | 156,507 | +0.56(+2.27%) |
Jul 13, 2020 | 24.73 | 25.27 | 24.57 | 24.65 | 157,312 | -0.09(-0.35%) |
Jul 10, 2020 | 24.49 | 24.89 | 24.49 | 24.74 | 123,539 | +0.16(+0.65%) |
Jul 09, 2020 | 24.59 | 24.77 | 24.38 | 24.58 | 146,417 | -0.06(-0.25%) |
Jul 08, 2020 | 24.63 | 24.94 | 24.54 | 24.64 | 87,292 | -0.04(-0.17%) |
Jul 07, 2020 | 24.93 | 25.02 | 24.50 | 24.68 | 137,179 | -0.28(-1.13%) |
Jul 06, 2020 | 25.10 | 25.15 | 24.84 | 24.97 | 137,709 | +0.17(+0.68%) |
Jul 02, 2020 | 25.14 | 25.20 | 24.66 | 24.80 | 160,757 | +0.07(+0.27%) |
Jul 01, 2020 | 25.09 | 25.10 | 24.54 | 24.73 | 102,153 | -0.15(-0.62%) |
Jun 30, 2020 | 24.49 | 24.95 | 24.39 | 24.88 | 158,721 | +0.32(+1.32%) |
Jun 29, 2020 | 24.19 | 24.84 | 24.13 | 24.56 | 145,098 | +0.44(+1.81%) |
Jun 26, 2020 | 24.33 | 24.69 | 23.91 | 24.13 | 210,835 | -0.29(-1.20%) |
Jun 25, 2020 | 24.27 | 24.78 | 24.09 | 24.42 | 119,412 | -0.09(-0.36%) |
Jun 24, 2020 | 24.64 | 24.76 | 23.63 | 24.51 | 453,195 | -0.38(-1.55%) |
Jun 23, 2020 | 25.27 | 25.52 | 24.89 | 24.89 | 139,418 | -0.12(-0.49%) |
Jun 22, 2020 | 25.15 | 25.23 | 24.89 | 25.01 | 156,612 | +0.07(+0.29%) |
Jun 19, 2020 | 25.55 | 25.66 | 24.79 | 24.94 | 201,872 | -0.28(-1.10%) |
Jun 18, 2020 | 25.15 | 25.70 | 25.15 | 25.22 | 614,476 | -0.16(-0.63%) |
Jun 17, 2020 | 25.74 | 25.94 | 25.16 | 25.38 | 182,902 | -0.36(-1.42%) |
Jun 16, 2020 | 26.08 | 26.17 | 25.40 | 25.74 | 636,275 | +0.24(+0.95%) |
Jun 15, 2020 | 24.90 | 25.79 | 24.90 | 25.50 | 154,933 | +0.05(+0.18%) |
Jun 12, 2020 | 25.32 | 25.65 | 24.63 | 25.45 | 194,077 | +0.69(+2.80%) |
Jun 11, 2020 | 25.15 | 25.60 | 24.63 | 24.76 | 372,524 | -1.16(-4.49%) |
Jun 10, 2020 | 26.43 | 26.69 | 25.80 | 25.93 | 228,941 | -0.51(-1.92%) |
Jun 09, 2020 | 27.10 | 27.10 | 26.20 | 26.43 | 198,682 | -0.68(-2.50%) |
Jun 08, 2020 | 27.11 | 27.15 | 26.58 | 27.11 | 676,116 | +0.70(+2.66%) |
Jun 05, 2020 | 26.10 | 26.55 | 25.90 | 26.41 | 448,366 | +0.55(+2.14%) |
Jun 04, 2020 | 25.30 | 25.87 | 25.30 | 25.85 | 238,394 | +0.50(+1.98%) |
Jun 03, 2020 | 25.40 | 25.72 | 25.09 | 25.35 | 296,167 | +0.05(+0.20%) |
Jun 02, 2020 | 25.15 | 25.62 | 25.15 | 25.30 | 126,029 | +0.13(+0.51%) |
Jun 01, 2020 | 25.25 | 25.66 | 25.11 | 25.17 | 226,967 | -0.45(-1.76%) |
May 29, 2020 | 25.19 | 25.63 | 25.15 | 25.62 | 363,993 | +0.25(+0.99%) |
May 28, 2020 | 25.40 | 25.66 | 25.05 | 25.37 | 245,171 | -0.30(-1.18%) |
May 27, 2020 | 25.87 | 25.87 | 25.19 | 25.68 | 237,266 | +0.04(+0.16%) |
May 26, 2020 | 25.78 | 25.91 | 25.44 | 25.63 | 198,468 | +0.37(+1.46%) |
May 22, 2020 | 24.79 | 25.39 | 24.63 | 25.26 | 166,992 | +0.48(+1.93%) |
May 21, 2020 | 24.68 | 25.03 | 24.58 | 24.79 | 111,216 | +0.04(+0.15%) |
May 20, 2020 | 25.31 | 25.31 | 24.58 | 24.75 | 228,680 | +0.03(+0.10%) |
May 19, 2020 | 25.52 | 25.52 | 24.72 | 24.73 | 185,350 | -0.73(-2.86%) |
May 18, 2020 | 25.66 | 26.10 | 24.12 | 25.45 | 539,347 | +0.14(+0.57%) |
May 15, 2020 | 25.24 | 25.31 | 24.71 | 25.31 | 701,141 | +0.41(+1.64%) |
May 14, 2020 | 24.17 | 24.92 | 23.50 | 24.90 | 410,994 | +0.51(+2.10%) |
May 13, 2020 | 25.03 | 25.24 | 24.16 | 24.39 | 333,786 | -0.68(-2.70%) |
May 12, 2020 | 25.54 | 25.80 | 24.93 | 25.06 | 255,103 | +0.19(+0.77%) |
May 11, 2020 | 24.98 | 25.40 | 24.81 | 24.87 | 257,948 | +0.15(+0.60%) |
May 08, 2020 | 24.08 | 25.15 | 23.92 | 24.72 | 295,420 | +0.42(+1.72%) |
May 07, 2020 | 24.48 | 25.07 | 24.11 | 24.30 | 189,200 | +0.10(+0.43%) |
May 06, 2020 | 24.76 | 24.96 | 24.06 | 24.20 | 154,666 | -0.78(-3.14%) |
May 05, 2020 | 24.77 | 25.40 | 24.67 | 24.99 | 199,316 | +0.57(+2.34%) |
May 04, 2020 | 23.92 | 24.75 | 23.68 | 24.41 | 254,641 | +0.14(+0.57%) |
May 01, 2020 | 25.00 | 25.29 | 24.22 | 24.28 | 284,876 | -1.27(-4.98%) |
Apr 30, 2020 | 25.20 | 25.62 | 24.44 | 25.55 | 248,004 | +0.35(+1.39%) |
Apr 29, 2020 | 24.66 | 25.65 | 24.66 | 25.20 | 407,933 | +0.39(+1.59%) |
Apr 28, 2020 | 24.66 | 25.07 | 24.22 | 24.80 | 231,453 | +0.29(+1.19%) |
Apr 27, 2020 | 23.67 | 24.66 | 23.67 | 24.51 | 266,798 | +1.02(+4.32%) |
Apr 24, 2020 | 23.80 | 23.80 | 23.07 | 23.50 | 150,852 | +0.21(+0.89%) |
Apr 23, 2020 | 23.21 | 24.03 | 23.04 | 23.29 | 150,358 | +0.31(+1.33%) |
Apr 22, 2020 | 23.18 | 23.54 | 22.93 | 22.98 | 201,625 | -0.15(-0.66%) |
Apr 21, 2020 | 23.67 | 23.91 | 22.83 | 23.14 | 283,007 | -0.75(-3.14%) |
Apr 20, 2020 | 24.26 | 24.66 | 23.74 | 23.89 | 142,172 | -0.28(-1.16%) |
Apr 17, 2020 | 24.62 | 24.76 | 24.17 | 24.17 | 210,869 | +0.30(+1.24%) |
Apr 16, 2020 | 24.29 | 24.29 | 23.44 | 23.87 | 147,113 | -0.03(-0.12%) |
Apr 15, 2020 | 24.31 | 24.31 | 23.48 | 23.90 | 152,174 | -0.51(-2.10%) |
Apr 14, 2020 | 24.24 | 25.19 | 23.99 | 24.41 | 249,927 | +0.21(+0.88%) |
Apr 13, 2020 | 24.25 | 24.50 | 23.46 | 24.20 | 192,996 | -0.42(-1.70%) |
Apr 09, 2020 | 25.15 | 25.21 | 24.19 | 24.62 | 313,262 | +0.30(+1.24%) |
Apr 08, 2020 | 23.40 | 25.15 | 23.40 | 24.32 | 297,524 | +0.93(+3.96%) |
Apr 07, 2020 | 24.17 | 24.91 | 23.33 | 23.39 | 224,379 | +0.00(+0.00%) |
Apr 06, 2020 | 23.55 | 24.03 | 23.17 | 23.39 | 256,107 | +1.04(+4.66%) |
Apr 03, 2020 | 23.41 | 23.55 | 21.73 | 22.35 | 225,062 | -1.29(-5.47%) |
Apr 02, 2020 | 22.98 | 23.86 | 22.69 | 23.64 | 129,431 | +1.03(+4.56%) |
Apr 01, 2020 | 22.86 | 23.62 | 22.55 | 22.61 | 234,478 | -1.27(-5.31%) |
Mar 31, 2020 | 23.67 | 24.51 | 23.58 | 23.88 | 142,511 | +0.09(+0.39%) |
Mar 30, 2020 | 24.17 | 25.02 | 23.19 | 23.79 | 274,181 | -0.45(-1.85%) |
Mar 27, 2020 | 23.82 | 25.07 | 22.86 | 24.24 | 333,538 | -0.47(-1.90%) |
Mar 26, 2020 | 23.56 | 25.65 | 23.56 | 24.70 | 484,077 | +1.45(+6.21%) |
Mar 25, 2020 | 22.55 | 25.64 | 21.45 | 23.26 | 695,571 | +1.94(+9.09%) |
Mar 24, 2020 | 19.36 | 22.10 | 19.23 | 21.32 | 590,278 | +3.54(+19.92%) |
Mar 23, 2020 | 20.61 | 20.71 | 16.77 | 17.78 | 1,078,431 | -2.91(-14.06%) |
Mar 20, 2020 | 22.19 | 22.80 | 20.69 | 20.69 | 527,376 | -1.29(-5.86%) |
Mar 19, 2020 | 21.73 | 23.67 | 21.21 | 21.98 | 579,595 | -0.20(-0.91%) |
Mar 18, 2020 | 23.61 | 24.93 | 21.34 | 22.18 | 948,710 | -1.99(-8.24%) |
Mar 17, 2020 | 24.08 | 25.78 | 23.42 | 24.17 | 565,774 | +0.55(+2.34%) |
Mar 16, 2020 | 23.61 | 25.24 | 23.14 | 23.62 | 634,773 | -2.17(-8.42%) |
Mar 13, 2020 | 24.61 | 26.04 | 23.56 | 25.79 | 534,524 | +2.17(+9.20%) |
Mar 12, 2020 | 24.80 | 25.29 | 22.81 | 23.62 | 903,398 | -2.60(-9.92%) |
Mar 11, 2020 | 27.09 | 27.22 | 25.85 | 26.22 | 419,576 | -1.38(-5.00%) |
Mar 10, 2020 | 27.23 | 27.77 | 26.21 | 27.60 | 344,086 | +1.62(+6.25%) |
Mar 09, 2020 | 27.40 | 27.62 | 25.03 | 25.98 | 771,290 | -2.29(-8.10%) |
Mar 06, 2020 | 28.70 | 28.74 | 28.17 | 28.27 | 652,695 | -0.63(-2.19%) |
Mar 05, 2020 | 29.55 | 29.71 | 28.84 | 28.90 | 310,151 | -0.83(-2.78%) |
Mar 04, 2020 | 30.28 | 30.67 | 29.34 | 29.72 | 333,355 | -0.08(-0.25%) |
Mar 03, 2020 | 30.81 | 30.84 | 29.34 | 29.80 | 335,166 | -0.72(-2.35%) |
Mar 02, 2020 | 29.77 | 30.92 | 29.75 | 30.52 | 340,424 | +0.90(+3.03%) |
Feb 28, 2020 | 28.57 | 30.98 | 27.58 | 29.62 | 747,783 | +0.13(+0.43%) |
Feb 27, 2020 | 30.22 | 30.38 | 28.49 | 29.49 | 504,742 | -0.93(-3.04%) |
Feb 26, 2020 | 30.05 | 31.18 | 30.01 | 30.42 | 261,929 | +0.20(+0.66%) |
Feb 25, 2020 | 32.10 | 32.10 | 29.93 | 30.22 | 491,294 | -1.78(-5.56%) |
Feb 24, 2020 | 31.54 | 32.07 | 31.19 | 32.00 | 318,611 | -0.17(-0.51%) |
Feb 21, 2020 | 32.43 | 32.53 | 31.97 | 32.17 | 136,595 | -0.31(-0.96%) |
Feb 20, 2020 | 32.09 | 32.63 | 31.87 | 32.48 | 264,282 | +0.39(+1.22%) |
Feb 19, 2020 | 31.94 | 32.11 | 31.79 | 32.09 | 170,461 | +0.25(+0.79%) |
Feb 18, 2020 | 31.52 | 32.09 | 31.51 | 31.84 | 203,818 | +0.23(+0.72%) |
Feb 14, 2020 | 31.40 | 31.87 | 31.40 | 31.61 | 167,938 | +0.28(+0.90%) |
Feb 13, 2020 | 31.30 | 31.46 | 31.17 | 31.33 | 125,013 | -0.08(-0.27%) |
Feb 12, 2020 | 31.89 | 31.89 | 31.18 | 31.41 | 189,768 | -0.32(-1.01%) |
Feb 11, 2020 | 31.55 | 31.94 | 31.42 | 31.73 | 282,359 | +0.26(+0.84%) |
Feb 10, 2020 | 31.09 | 31.59 | 30.90 | 31.47 | 271,082 | +0.43(+1.40%) |
Feb 07, 2020 | 30.77 | 31.09 | 30.56 | 31.03 | 151,208 | +0.36(+1.19%) |
Feb 06, 2020 | 30.74 | 30.89 | 30.62 | 30.67 | 166,422 | -0.03(-0.09%) |
Feb 05, 2020 | 30.66 | 31.09 | 30.46 | 30.70 | 236,279 | +0.28(+0.92%) |
Feb 04, 2020 | 30.47 | 30.65 | 30.22 | 30.42 | 223,358 | +0.25(+0.81%) |
Feb 03, 2020 | 29.85 | 30.31 | 29.85 | 30.17 | 133,540 | +0.32(+1.08%) |
Jan 31, 2020 | 30.21 | 30.28 | 29.61 | 29.85 | 289,922 | -0.47(-1.56%) |
Jan 30, 2020 | 30.27 | 30.51 | 30.12 | 30.32 | 141,223 | +0.02(+0.08%) |
Jan 29, 2020 | 30.55 | 30.55 | 30.23 | 30.30 | 91,362 | -0.06(-0.20%) |
Jan 28, 2020 | 30.46 | 30.65 | 30.29 | 30.36 | 122,790 | -0.08(-0.26%) |
Jan 27, 2020 | 30.22 | 30.53 | 30.16 | 30.44 | 142,868 | -0.05(-0.15%) |
Jan 24, 2020 | 30.64 | 30.73 | 30.31 | 30.49 | 174,080 | -0.16(-0.51%) |
Jan 23, 2020 | 30.77 | 31.02 | 30.59 | 30.65 | 108,601 | -0.14(-0.44%) |
Jan 22, 2020 | 30.87 | 31.14 | 30.54 | 30.78 | 176,115 | -0.07(-0.23%) |
Jan 21, 2020 | 31.20 | 31.20 | 30.74 | 30.85 | 144,037 | -0.30(-0.95%) |
Jan 17, 2020 | 31.15 | 31.40 | 30.99 | 31.15 | 106,100 | -0.03(-0.09%) |
Jan 16, 2020 | 30.51 | 31.24 | 30.46 | 31.18 | 197,771 | +0.67(+2.20%) |
Jan 15, 2020 | 30.71 | 30.85 | 30.47 | 30.51 | 138,834 | -0.21(-0.68%) |
Jan 14, 2020 | 30.67 | 30.91 | 30.47 | 30.72 | 173,419 | +0.14(+0.46%) |
Jan 13, 2020 | 30.43 | 30.96 | 30.37 | 30.57 | 252,223 | +0.22(+0.73%) |
Jan 10, 2020 | 30.69 | 30.69 | 30.30 | 30.35 | 156,291 | -0.27(-0.89%) |
Jan 09, 2020 | 30.07 | 30.64 | 30.07 | 30.63 | 173,523 | +0.51(+1.71%) |
Jan 08, 2020 | 30.92 | 31.01 | 30.06 | 30.11 | 365,003 | -0.69(-2.25%) |
Jan 07, 2020 | 30.40 | 30.90 | 30.40 | 30.81 | 180,586 | +0.45(+1.49%) |
Jan 06, 2020 | 30.20 | 30.45 | 29.96 | 30.35 | 259,216 | +0.41(+1.37%) |
Jan 03, 2020 | 29.59 | 30.14 | 29.57 | 29.94 | 213,259 | +0.36(+1.21%) |