Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.93 | 21.93 | 21.93 | 29,879 | +0.05(+0.23%) | |
Dec 30, 2020 | 22.00 | 22.00 | 21.77 | 21.88 | 29,879 | -0.11(-0.49%) |
Dec 29, 2020 | 21.97 | 22.06 | 21.91 | 21.99 | 16,142 | +0.05(+0.23%) |
Dec 28, 2020 | 22.02 | 22.06 | 21.94 | 21.94 | 11,199 | -0.06(-0.26%) |
Dec 24, 2020 | 22.03 | 22.03 | 21.96 | 22.00 | 6,645 | -0.02(-0.08%) |
Dec 23, 2020 | 22.07 | 22.07 | 21.97 | 22.01 | 10,822 | -0.04(-0.19%) |
Dec 22, 2020 | 22.13 | 22.13 | 21.92 | 22.06 | 23,606 | -0.05(-0.22%) |
Dec 21, 2020 | 22.13 | 22.14 | 22.03 | 22.11 | 15,750 | -0.03(-0.15%) |
Dec 18, 2020 | 22.17 | 22.17 | 22.06 | 22.14 | 12,566 | +0.00(+0.00%) |
Dec 17, 2020 | 22.10 | 22.14 | 22.00 | 22.14 | 17,590 | +0.07(+0.30%) |
Dec 16, 2020 | 22.08 | 22.13 | 22.03 | 22.07 | 40,440 | -0.07(-0.34%) |
Dec 15, 2020 | 22.07 | 22.15 | 21.96 | 22.15 | 18,817 | +0.14(+0.64%) |
Dec 14, 2020 | 21.95 | 22.08 | 21.92 | 22.01 | 44,397 | +0.11(+0.49%) |
Dec 11, 2020 | 21.92 | 21.92 | 21.82 | 21.90 | 16,766 | -0.05(-0.22%) |
Dec 10, 2020 | 21.85 | 21.95 | 21.82 | 21.95 | 16,173 | +0.00(+0.00%) |
Dec 09, 2020 | 21.76 | 21.95 | 21.76 | 21.95 | 16,327 | +0.09(+0.41%) |
Dec 08, 2020 | 21.71 | 21.86 | 21.71 | 21.86 | 16,138 | +0.07(+0.34%) |
Dec 07, 2020 | 21.76 | 21.78 | 21.67 | 21.78 | 8,199 | +0.02(+0.08%) |
Dec 04, 2020 | 21.79 | 21.79 | 21.73 | 21.77 | 13,462 | -0.02(-0.11%) |
Dec 03, 2020 | 21.80 | 21.80 | 21.68 | 21.79 | 27,246 | -0.07(-0.34%) |
Dec 02, 2020 | 21.67 | 21.87 | 21.67 | 21.87 | 45,528 | +0.16(+0.72%) |
Dec 01, 2020 | 21.70 | 21.74 | 21.68 | 21.71 | 20,446 | +0.04(+0.19%) |
Nov 30, 2020 | 21.79 | 21.79 | 21.67 | 21.67 | 43,135 | -0.14(-0.64%) |
Nov 27, 2020 | 21.82 | 21.84 | 21.80 | 21.81 | 12,728 | +0.07(+0.30%) |
Nov 25, 2020 | 21.80 | 21.86 | 21.71 | 21.74 | 19,948 | -0.05(-0.22%) |
Nov 24, 2020 | 21.91 | 21.96 | 21.79 | 21.79 | 23,477 | -0.10(-0.45%) |
Nov 23, 2020 | 21.93 | 21.93 | 21.89 | 21.89 | 46,869 | -0.08(-0.37%) |
Nov 20, 2020 | 21.94 | 22.00 | 20.97 | 21.97 | 37,816 | +0.03(+0.15%) |
Nov 19, 2020 | 21.80 | 21.97 | 21.80 | 21.94 | 20,197 | -0.07(-0.33%) |
Nov 18, 2020 | 21.95 | 22.05 | 21.90 | 22.01 | 18,175 | +0.01(+0.04%) |
Nov 17, 2020 | 21.97 | 22.04 | 21.82 | 22.00 | 32,829 | +0.00(+0.00%) |
Nov 16, 2020 | 21.55 | 22.11 | 21.55 | 22.00 | 58,616 | +0.40(+1.87%) |
Nov 13, 2020 | 21.57 | 21.60 | 21.55 | 21.60 | 16,521 | -0.00(-0.02%) |
Nov 12, 2020 | 21.52 | 21.64 | 21.52 | 21.60 | 13,798 | +0.00(+0.00%) |
Nov 11, 2020 | 21.58 | 21.61 | 21.55 | 21.60 | 8,319 | -0.02(-0.11%) |
Nov 10, 2020 | 21.58 | 21.63 | 21.56 | 21.63 | 12,411 | -0.06(-0.26%) |
Nov 09, 2020 | 21.51 | 21.70 | 21.49 | 21.69 | 16,949 | +0.19(+0.87%) |
Nov 06, 2020 | 21.56 | 21.58 | 21.45 | 21.50 | 11,504 | -0.11(-0.53%) |
Nov 05, 2020 | 21.64 | 21.64 | 21.55 | 21.61 | 11,170 | -0.10(-0.45%) |
Nov 04, 2020 | 21.42 | 21.73 | 21.42 | 21.71 | 20,157 | +0.29(+1.37%) |
Nov 03, 2020 | 21.45 | 21.55 | 21.41 | 21.42 | 14,673 | -0.16(-0.72%) |
Nov 02, 2020 | 21.23 | 21.57 | 21.23 | 21.57 | 11,744 | +0.25(+1.15%) |
Oct 30, 2020 | 21.06 | 21.33 | 21.06 | 21.33 | 56,052 | +0.18(+0.85%) |
Oct 29, 2020 | 21.25 | 21.45 | 21.15 | 21.15 | 16,903 | -0.14(-0.65%) |
Oct 28, 2020 | 21.46 | 21.53 | 21.23 | 21.29 | 10,269 | -0.28(-1.29%) |
Oct 27, 2020 | 21.60 | 21.60 | 21.44 | 21.56 | 24,483 | -0.06(-0.26%) |
Oct 26, 2020 | 21.57 | 21.64 | 21.54 | 21.62 | 11,252 | +0.02(+0.11%) |
Oct 23, 2020 | 21.55 | 21.60 | 21.44 | 21.60 | 12,850 | +0.00(+0.00%) |
Oct 22, 2020 | 21.30 | 21.60 | 21.30 | 21.60 | 14,556 | +0.21(+0.99%) |
Oct 21, 2020 | 21.51 | 21.51 | 21.29 | 21.38 | 22,551 | -0.07(-0.30%) |
Oct 20, 2020 | 21.42 | 21.59 | 21.42 | 21.45 | 25,219 | -0.09(-0.42%) |
Oct 19, 2020 | 21.44 | 21.64 | 21.34 | 21.54 | 26,193 | +0.11(+0.50%) |
Oct 16, 2020 | 21.61 | 21.61 | 21.43 | 21.43 | 18,235 | -0.26(-1.21%) |
Oct 15, 2020 | 21.51 | 21.69 | 21.48 | 21.69 | 21,391 | +0.11(+0.53%) |
Oct 14, 2020 | 21.60 | 21.60 | 21.48 | 21.58 | 12,768 | -0.05(-0.23%) |
Oct 13, 2020 | 21.49 | 21.63 | 21.49 | 21.63 | 21,231 | +0.00(+0.00%) |
Oct 12, 2020 | 21.55 | 21.63 | 21.49 | 21.63 | 20,544 | +0.00(+0.00%) |
Oct 09, 2020 | 21.46 | 21.63 | 21.45 | 21.63 | 11,626 | +0.02(+0.11%) |
Oct 08, 2020 | 21.56 | 21.60 | 21.47 | 21.60 | 19,264 | +0.02(+0.08%) |
Oct 07, 2020 | 21.36 | 21.59 | 21.36 | 21.59 | 24,333 | +0.13(+0.61%) |
Oct 06, 2020 | 21.47 | 21.47 | 21.37 | 21.46 | 12,302 | -0.02(-0.08%) |
Oct 05, 2020 | 21.33 | 21.47 | 21.29 | 21.47 | 14,354 | +0.12(+0.57%) |
Oct 02, 2020 | 21.22 | 21.46 | 21.22 | 21.35 | 17,745 | -0.02(-0.11%) |
Oct 01, 2020 | 21.24 | 21.38 | 21.20 | 21.38 | 20,268 | +0.25(+1.16%) |
Sep 30, 2020 | 21.35 | 21.42 | 21.12 | 21.13 | 42,686 | -0.23(-1.07%) |
Sep 29, 2020 | 21.38 | 21.46 | 21.24 | 21.36 | 12,816 | +0.09(+0.42%) |
Sep 28, 2020 | 21.41 | 21.41 | 21.25 | 21.27 | 35,312 | -0.08(-0.38%) |
Sep 25, 2020 | 21.07 | 21.42 | 21.07 | 21.35 | 18,480 | +0.42(+2.03%) |
Sep 24, 2020 | 21.10 | 21.15 | 20.89 | 20.93 | 10,586 | -0.09(-0.45%) |
Sep 23, 2020 | 21.41 | 21.41 | 20.95 | 21.02 | 19,402 | -0.33(-1.55%) |
Sep 22, 2020 | 21.18 | 21.37 | 21.10 | 21.35 | 20,046 | +0.28(+1.32%) |
Sep 21, 2020 | 21.31 | 21.31 | 21.01 | 21.07 | 17,575 | -0.28(-1.30%) |
Sep 18, 2020 | 21.39 | 21.39 | 21.17 | 21.35 | 10,769 | +0.11(+0.54%) |
Sep 17, 2020 | 21.41 | 21.54 | 21.23 | 21.24 | 65,978 | -0.11(-0.50%) |
Sep 16, 2020 | 21.49 | 21.53 | 21.34 | 21.34 | 34,332 | -0.28(-1.29%) |
Sep 15, 2020 | 21.45 | 21.62 | 21.30 | 21.62 | 17,625 | +0.25(+1.15%) |
Sep 14, 2020 | 21.32 | 21.47 | 21.23 | 21.38 | 13,625 | +0.20(+0.93%) |
Sep 11, 2020 | 21.41 | 21.41 | 21.18 | 21.18 | 13,763 | -0.26(-1.20%) |
Sep 10, 2020 | 21.15 | 21.44 | 21.15 | 21.44 | 18,005 | +0.14(+0.64%) |
Sep 09, 2020 | 21.26 | 21.30 | 21.11 | 21.30 | 8,953 | +0.19(+0.88%) |
Sep 08, 2020 | 21.18 | 21.22 | 21.03 | 21.11 | 19,402 | -0.08(-0.38%) |
Sep 04, 2020 | 21.32 | 21.34 | 21.11 | 21.19 | 16,863 | -0.25(-1.17%) |
Sep 03, 2020 | 21.43 | 21.45 | 21.30 | 21.44 | 23,965 | +0.02(+0.08%) |
Sep 02, 2020 | 21.29 | 21.45 | 21.20 | 21.43 | 22,157 | +0.13(+0.61%) |
Sep 01, 2020 | 21.35 | 21.35 | 21.19 | 21.30 | 16,865 | +0.08(+0.38%) |
Aug 31, 2020 | 21.25 | 21.36 | 21.19 | 21.22 | 30,756 | -0.02(-0.10%) |
Aug 28, 2020 | 21.32 | 21.36 | 21.19 | 21.24 | 13,887 | -0.08(-0.39%) |
Aug 27, 2020 | 21.24 | 21.32 | 21.22 | 21.32 | 20,540 | +0.02(+0.08%) |
Aug 26, 2020 | 21.07 | 21.31 | 21.07 | 21.31 | 26,704 | +0.19(+0.88%) |
Aug 25, 2020 | 21.14 | 21.14 | 21.06 | 21.12 | 19,904 | -0.07(-0.34%) |
Aug 24, 2020 | 21.20 | 21.28 | 21.07 | 21.19 | 21,407 | +0.01(+0.04%) |
Aug 21, 2020 | 21.14 | 21.23 | 21.12 | 21.19 | 10,167 | -0.04(-0.19%) |
Aug 20, 2020 | 21.05 | 21.24 | 21.05 | 21.23 | 18,949 | -0.02(-0.11%) |
Aug 19, 2020 | 21.11 | 21.26 | 21.11 | 21.25 | 12,085 | +0.04(+0.19%) |
Aug 18, 2020 | 21.19 | 21.21 | 21.13 | 21.21 | 16,297 | +0.10(+0.46%) |
Aug 17, 2020 | 21.19 | 21.19 | 21.07 | 21.11 | 14,492 | +0.06(+0.30%) |
Aug 14, 2020 | 21.04 | 21.20 | 20.99 | 21.05 | 22,690 | -0.06(-0.31%) |
Aug 13, 2020 | 20.94 | 21.13 | 20.89 | 21.11 | 16,391 | +0.02(+0.11%) |
Aug 12, 2020 | 21.10 | 21.18 | 21.05 | 21.09 | 19,319 | -0.00(-0.00%) |
Aug 11, 2020 | 21.19 | 21.21 | 21.08 | 21.09 | 42,734 | +0.02(+0.12%) |
Aug 10, 2020 | 21.07 | 21.20 | 21.07 | 21.07 | 16,463 | -0.15(-0.68%) |
Aug 07, 2020 | 21.17 | 21.21 | 21.04 | 21.21 | 9,299 | +0.06(+0.27%) |
Aug 06, 2020 | 21.19 | 21.20 | 21.08 | 21.15 | 18,598 | -0.03(-0.15%) |
Aug 05, 2020 | 21.20 | 21.20 | 21.07 | 21.19 | 8,747 | +0.03(+0.15%) |
Aug 04, 2020 | 21.26 | 21.26 | 20.95 | 21.15 | 19,835 | -0.20(-0.94%) |
Aug 03, 2020 | 21.04 | 21.37 | 21.04 | 21.36 | 21,731 | +0.11(+0.53%) |
Jul 31, 2020 | 20.96 | 21.24 | 20.90 | 21.24 | 25,790 | +0.28(+1.35%) |
Jul 30, 2020 | 20.92 | 20.96 | 20.88 | 20.96 | 16,116 | +0.03(+0.15%) |
Jul 29, 2020 | 20.69 | 20.93 | 20.69 | 20.93 | 27,428 | +0.20(+0.97%) |
Jul 28, 2020 | 20.50 | 20.73 | 20.50 | 20.73 | 13,254 | +0.23(+1.10%) |
Jul 27, 2020 | 20.72 | 20.75 | 20.45 | 20.50 | 30,992 | -0.15(-0.74%) |
Jul 24, 2020 | 20.72 | 20.72 | 20.64 | 20.65 | 12,771 | -0.03(-0.16%) |
Jul 23, 2020 | 20.76 | 20.76 | 20.62 | 20.69 | 18,133 | +0.05(+0.23%) |
Jul 22, 2020 | 20.67 | 20.73 | 20.56 | 20.64 | 19,701 | -0.09(-0.43%) |
Jul 21, 2020 | 20.77 | 20.77 | 20.65 | 20.73 | 8,441 | -0.04(-0.19%) |
Jul 20, 2020 | 20.77 | 20.77 | 20.65 | 20.77 | 11,112 | +0.10(+0.47%) |
Jul 17, 2020 | 20.44 | 20.73 | 20.44 | 20.67 | 31,246 | +0.02(+0.12%) |
Jul 16, 2020 | 20.42 | 20.65 | 20.42 | 20.65 | 16,701 | +0.23(+1.11%) |
Jul 15, 2020 | 20.42 | 20.42 | 20.32 | 20.42 | 21,414 | +0.00(+0.00%) |
Jul 14, 2020 | 20.32 | 20.44 | 20.23 | 20.42 | 14,689 | +0.06(+0.32%) |
Jul 13, 2020 | 20.40 | 20.47 | 20.32 | 20.36 | 15,935 | -0.05(-0.26%) |
Jul 10, 2020 | 20.32 | 20.41 | 20.23 | 20.41 | 23,434 | -0.04(-0.18%) |
Jul 09, 2020 | 20.53 | 20.53 | 20.19 | 20.44 | 10,897 | +0.27(+1.36%) |
Jul 08, 2020 | 20.19 | 20.56 | 20.11 | 20.17 | 21,015 | -0.02(-0.08%) |
Jul 07, 2020 | 20.19 | 20.24 | 20.10 | 20.19 | 23,602 | -0.01(-0.04%) |
Jul 06, 2020 | 20.15 | 20.19 | 20.15 | 20.19 | 17,452 | +0.15(+0.76%) |
Jul 02, 2020 | 19.85 | 20.05 | 19.85 | 20.04 | 8,183 | +0.22(+1.10%) |
Jul 01, 2020 | 19.87 | 19.92 | 19.76 | 19.82 | 20,554 | +0.07(+0.37%) |
Jun 30, 2020 | 19.96 | 20.02 | 19.75 | 19.75 | 94,142 | -0.21(-1.05%) |
Jun 29, 2020 | 19.88 | 19.98 | 19.76 | 19.96 | 33,121 | +0.08(+0.41%) |
Jun 26, 2020 | 20.11 | 20.15 | 19.88 | 19.88 | 19,342 | -0.14(-0.70%) |
Jun 25, 2020 | 20.07 | 20.14 | 19.94 | 20.02 | 34,760 | -0.02(-0.10%) |
Jun 24, 2020 | 20.24 | 20.24 | 19.91 | 20.04 | 24,660 | -0.16(-0.80%) |
Jun 23, 2020 | 20.16 | 20.20 | 19.91 | 20.20 | 26,875 | +0.15(+0.76%) |
Jun 22, 2020 | 20.15 | 20.18 | 19.96 | 20.05 | 15,887 | -0.02(-0.12%) |
Jun 19, 2020 | 20.23 | 20.27 | 20.03 | 20.07 | 22,194 | -0.15(-0.72%) |
Jun 18, 2020 | 20.32 | 20.32 | 20.02 | 20.22 | 13,207 | -0.02(-0.12%) |
Jun 17, 2020 | 20.24 | 20.35 | 20.11 | 20.24 | 19,150 | +0.00(+0.00%) |
Jun 16, 2020 | 20.27 | 20.41 | 20.00 | 20.24 | 12,779 | +0.34(+1.70%) |
Jun 15, 2020 | 19.80 | 20.07 | 19.76 | 19.90 | 22,757 | +0.00(+0.00%) |
Jun 12, 2020 | 20.08 | 20.20 | 19.78 | 19.90 | 22,566 | +0.02(+0.08%) |
Jun 11, 2020 | 20.03 | 20.11 | 19.74 | 19.89 | 32,393 | -0.38(-1.86%) |
Jun 10, 2020 | 20.30 | 20.36 | 20.17 | 20.27 | 21,568 | -0.04(-0.18%) |
Jun 09, 2020 | 20.27 | 20.36 | 20.18 | 20.30 | 15,425 | +0.02(+0.12%) |
Jun 08, 2020 | 20.18 | 20.29 | 20.13 | 20.28 | 17,530 | +0.18(+0.87%) |
Jun 05, 2020 | 20.17 | 20.29 | 20.01 | 20.10 | 53,927 | +0.00(+0.00%) |
Jun 04, 2020 | 20.21 | 20.21 | 20.07 | 20.10 | 24,759 | -0.10(-0.51%) |
Jun 03, 2020 | 20.24 | 20.25 | 20.12 | 20.21 | 33,334 | -0.05(-0.24%) |
Jun 02, 2020 | 20.26 | 20.27 | 20.12 | 20.25 | 28,795 | -0.02(-0.12%) |
Jun 01, 2020 | 20.15 | 20.28 | 20.05 | 20.28 | 15,461 | +0.11(+0.55%) |
May 29, 2020 | 20.05 | 20.17 | 19.98 | 20.17 | 23,758 | +0.12(+0.60%) |
May 28, 2020 | 19.96 | 20.05 | 19.89 | 20.05 | 19,556 | +0.09(+0.44%) |
May 27, 2020 | 19.86 | 20.02 | 19.76 | 19.96 | 19,918 | +0.10(+0.48%) |
May 26, 2020 | 19.89 | 19.93 | 19.73 | 19.86 | 25,817 | +0.02(+0.08%) |
May 22, 2020 | 19.78 | 19.85 | 19.66 | 19.85 | 25,643 | +0.10(+0.48%) |
May 21, 2020 | 19.65 | 19.77 | 19.60 | 19.75 | 18,598 | +0.27(+1.39%) |
May 20, 2020 | 19.59 | 19.70 | 19.42 | 19.48 | 21,944 | -0.10(-0.53%) |
May 19, 2020 | 19.39 | 19.61 | 19.16 | 19.59 | 16,970 | +0.34(+1.78%) |
May 18, 2020 | 19.22 | 19.34 | 19.11 | 19.24 | 14,258 | +0.10(+0.54%) |
May 15, 2020 | 19.29 | 19.29 | 19.10 | 19.14 | 15,210 | -0.06(-0.29%) |
May 14, 2020 | 19.35 | 19.36 | 18.94 | 19.20 | 35,956 | -0.21(-1.11%) |
May 13, 2020 | 19.81 | 19.81 | 19.40 | 19.41 | 86,783 | -0.40(-2.01%) |
May 12, 2020 | 19.60 | 19.82 | 19.55 | 19.81 | 181,921 | +0.21(+1.06%) |
May 11, 2020 | 19.56 | 19.64 | 19.40 | 19.60 | 22,653 | +0.06(+0.28%) |
May 08, 2020 | 19.41 | 19.56 | 19.38 | 19.55 | 16,467 | +0.18(+0.90%) |
May 07, 2020 | 19.60 | 19.74 | 19.31 | 19.37 | 45,905 | -0.23(-1.18%) |
May 06, 2020 | 19.57 | 19.73 | 19.41 | 19.60 | 36,375 | +0.14(+0.69%) |
May 05, 2020 | 19.81 | 19.82 | 19.42 | 19.47 | 71,472 | -0.33(-1.69%) |
May 04, 2020 | 19.84 | 19.84 | 19.58 | 19.80 | 30,433 | -0.04(-0.20%) |
May 01, 2020 | 19.79 | 19.84 | 19.59 | 19.84 | 22,249 | +0.02(+0.08%) |
Apr 30, 2020 | 19.70 | 19.88 | 19.70 | 19.82 | 44,448 | -0.02(-0.12%) |
Apr 29, 2020 | 19.75 | 19.89 | 19.60 | 19.85 | 33,371 | +0.17(+0.85%) |
Apr 28, 2020 | 19.77 | 19.77 | 19.65 | 19.68 | 21,260 | -0.02(-0.08%) |
Apr 27, 2020 | 19.74 | 19.74 | 19.55 | 19.70 | 34,677 | +0.03(+0.16%) |
Apr 24, 2020 | 19.75 | 19.75 | 19.59 | 19.66 | 25,643 | +0.00(+0.00%) |
Apr 23, 2020 | 19.57 | 19.71 | 19.46 | 19.66 | 41,441 | +0.05(+0.24%) |
Apr 22, 2020 | 19.76 | 19.76 | 19.49 | 19.62 | 33,075 | +0.05(+0.24%) |
Apr 21, 2020 | 19.59 | 19.77 | 19.50 | 19.57 | 39,807 | -0.27(-1.36%) |
Apr 20, 2020 | 19.62 | 19.84 | 19.32 | 19.84 | 39,251 | +0.15(+0.77%) |
Apr 17, 2020 | 19.65 | 19.69 | 19.29 | 19.69 | 38,465 | +0.45(+2.31%) |
Apr 16, 2020 | 19.40 | 19.45 | 19.05 | 19.24 | 29,120 | -0.06(-0.29%) |
Apr 15, 2020 | 19.24 | 19.41 | 19.00 | 19.30 | 27,846 | -0.07(-0.37%) |
Apr 14, 2020 | 19.24 | 19.46 | 19.08 | 19.37 | 49,505 | +0.68(+3.62%) |
Apr 13, 2020 | 19.17 | 19.17 | 18.27 | 18.69 | 68,162 | -0.48(-2.49%) |
Apr 09, 2020 | 18.44 | 19.43 | 18.44 | 19.17 | 70,520 | +0.74(+4.01%) |
Apr 08, 2020 | 17.65 | 18.58 | 17.37 | 18.43 | 75,286 | +1.03(+5.90%) |
Apr 07, 2020 | 17.45 | 17.66 | 17.07 | 17.41 | 66,084 | +0.23(+1.34%) |
Apr 06, 2020 | 16.23 | 17.18 | 16.11 | 17.18 | 79,317 | +1.33(+8.38%) |
Apr 03, 2020 | 16.63 | 16.63 | 15.39 | 15.85 | 71,526 | -0.98(-5.82%) |
Apr 02, 2020 | 17.07 | 17.15 | 16.23 | 16.82 | 40,718 | -0.33(-1.90%) |
Apr 01, 2020 | 17.18 | 17.50 | 16.99 | 17.15 | 81,908 | -0.55(-3.10%) |
Mar 31, 2020 | 17.98 | 18.13 | 17.43 | 17.70 | 43,643 | -0.18(-1.02%) |
Mar 30, 2020 | 17.86 | 17.98 | 17.48 | 17.88 | 35,125 | +0.28(+1.60%) |
Mar 27, 2020 | 18.06 | 18.09 | 17.16 | 17.60 | 72,029 | -0.46(-2.53%) |
Mar 26, 2020 | 17.49 | 18.30 | 17.10 | 18.06 | 90,251 | +1.21(+7.18%) |
Mar 25, 2020 | 16.67 | 18.51 | 16.47 | 16.85 | 72,816 | +0.98(+6.17%) |
Mar 24, 2020 | 15.94 | 16.55 | 15.13 | 15.87 | 30,453 | +0.76(+5.00%) |
Mar 23, 2020 | 14.22 | 15.29 | 13.67 | 15.11 | 139,611 | +0.89(+6.26%) |
Mar 20, 2020 | 14.04 | 15.13 | 14.04 | 14.22 | 111,249 | +0.85(+6.37%) |
Mar 19, 2020 | 13.79 | 14.32 | 12.13 | 13.37 | 185,466 | -0.41(-3.00%) |
Mar 18, 2020 | 16.86 | 16.86 | 13.13 | 13.79 | 62,096 | -3.32(-19.39%) |
Mar 17, 2020 | 17.71 | 17.77 | 17.10 | 17.10 | 68,187 | -0.50(-2.85%) |
Mar 16, 2020 | 18.17 | 18.29 | 13.09 | 17.60 | 124,539 | -0.75(-4.07%) |
Mar 13, 2020 | 18.34 | 18.63 | 18.16 | 18.35 | 68,006 | +0.05(+0.26%) |
Mar 12, 2020 | 18.65 | 18.89 | 14.90 | 18.30 | 126,586 | -1.72(-8.58%) |
Mar 11, 2020 | 19.86 | 20.12 | 19.83 | 20.02 | 45,640 | -0.22(-1.09%) |
Mar 10, 2020 | 19.98 | 20.24 | 19.87 | 20.24 | 24,727 | +0.35(+1.78%) |
Mar 09, 2020 | 19.94 | 20.12 | 19.79 | 19.89 | 45,974 | -0.66(-3.21%) |
Mar 06, 2020 | 20.60 | 20.76 | 20.45 | 20.55 | 59,371 | -0.17(-0.83%) |
Mar 05, 2020 | 20.67 | 20.78 | 20.55 | 20.72 | 38,332 | +0.05(+0.27%) |
Mar 04, 2020 | 20.60 | 20.78 | 20.40 | 20.67 | 25,402 | +0.06(+0.30%) |
Mar 03, 2020 | 20.32 | 21.11 | 20.24 | 20.60 | 63,606 | +0.36(+1.78%) |
Mar 02, 2020 | 19.98 | 20.25 | 19.88 | 20.24 | 91,529 | +0.44(+2.22%) |
Feb 28, 2020 | 19.97 | 20.16 | 19.80 | 19.80 | 96,319 | -0.36(-1.79%) |
Feb 27, 2020 | 20.25 | 20.38 | 20.13 | 20.16 | 55,791 | -0.16(-0.81%) |
Feb 26, 2020 | 20.53 | 20.57 | 20.33 | 20.33 | 75,628 | -0.03(-0.15%) |
Feb 25, 2020 | 20.80 | 20.84 | 20.36 | 20.36 | 59,050 | -0.41(-1.97%) |
Feb 24, 2020 | 20.73 | 20.86 | 20.65 | 20.77 | 67,390 | -0.07(-0.34%) |
Feb 21, 2020 | 20.91 | 20.92 | 20.78 | 20.84 | 20,512 | -0.04(-0.19%) |
Feb 20, 2020 | 20.85 | 20.89 | 20.70 | 20.88 | 42,265 | +0.07(+0.34%) |
Feb 19, 2020 | 20.94 | 20.94 | 20.81 | 20.81 | 16,904 | -0.14(-0.66%) |
Feb 18, 2020 | 20.94 | 20.95 | 20.86 | 20.95 | 34,007 | +0.01(+0.03%) |
Feb 14, 2020 | 20.95 | 20.95 | 20.87 | 20.94 | 40,897 | +0.03(+0.14%) |
Feb 13, 2020 | 20.95 | 20.95 | 20.87 | 20.91 | 14,548 | +0.03(+0.16%) |
Feb 12, 2020 | 20.94 | 20.94 | 20.88 | 20.88 | 44,942 | -0.04(-0.19%) |
Feb 11, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 16,522 | +0.02(+0.08%) |
Feb 10, 2020 | 20.92 | 20.95 | 20.88 | 20.90 | 36,634 | -0.04(-0.17%) |
Feb 07, 2020 | 20.92 | 20.98 | 20.91 | 20.94 | 20,894 | +0.04(+0.17%) |
Feb 06, 2020 | 20.87 | 20.92 | 20.83 | 20.90 | 24,240 | +0.03(+0.15%) |
Feb 05, 2020 | 20.87 | 20.87 | 20.80 | 20.87 | 12,693 | +0.00(+0.02%) |
Feb 04, 2020 | 20.74 | 20.87 | 20.74 | 20.87 | 32,427 | +0.07(+0.34%) |
Feb 03, 2020 | 20.76 | 20.84 | 20.76 | 20.80 | 20,354 | -0.07(-0.36%) |
Jan 31, 2020 | 20.71 | 20.87 | 20.71 | 20.87 | 54,784 | +0.21(+1.03%) |
Jan 30, 2020 | 20.63 | 20.71 | 20.60 | 20.66 | 27,686 | +0.05(+0.26%) |
Jan 29, 2020 | 20.75 | 20.78 | 20.60 | 20.60 | 41,486 | -0.09(-0.46%) |
Jan 28, 2020 | 20.79 | 20.79 | 20.64 | 20.70 | 33,133 | -0.08(-0.38%) |
Jan 27, 2020 | 20.56 | 20.78 | 20.49 | 20.78 | 68,515 | +0.17(+0.84%) |
Jan 24, 2020 | 20.56 | 20.60 | 20.47 | 20.60 | 44,592 | +0.09(+0.46%) |
Jan 23, 2020 | 20.56 | 20.60 | 20.50 | 20.51 | 20,348 | -0.01(-0.04%) |
Jan 22, 2020 | 20.59 | 20.59 | 20.49 | 20.52 | 17,798 | +0.02(+0.08%) |
Jan 21, 2020 | 20.56 | 20.56 | 20.46 | 20.50 | 23,256 | -0.01(-0.04%) |
Jan 17, 2020 | 20.53 | 20.56 | 20.48 | 20.51 | 21,659 | -0.01(-0.04%) |
Jan 16, 2020 | 20.61 | 20.63 | 20.52 | 20.52 | 39,996 | -0.02(-0.08%) |
Jan 15, 2020 | 20.66 | 20.70 | 20.53 | 20.53 | 52,216 | -0.09(-0.46%) |
Jan 14, 2020 | 20.73 | 20.73 | 20.55 | 20.63 | 68,181 | -0.10(-0.49%) |
Jan 13, 2020 | 20.75 | 20.77 | 20.69 | 20.73 | 27,642 | -0.02(-0.11%) |
Jan 10, 2020 | 20.72 | 20.77 | 20.71 | 20.75 | 24,844 | +0.01(+0.04%) |
Jan 09, 2020 | 20.66 | 20.74 | 20.61 | 20.74 | 17,240 | +0.16(+0.76%) |
Jan 08, 2020 | 20.50 | 20.63 | 20.44 | 20.59 | 28,748 | +0.05(+0.27%) |
Jan 07, 2020 | 20.53 | 20.53 | 20.41 | 20.53 | 19,100 | +0.00(+0.00%) |
Jan 06, 2020 | 20.55 | 20.58 | 20.49 | 20.53 | 14,921 | -0.05(-0.23%) |
Jan 03, 2020 | 20.53 | 20.60 | 20.52 | 20.58 | 16,435 | +0.00(+0.00%) |