Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.81 | 34.81 | 34.81 | 0 | +0.56(+1.64%) | |
Dec 30, 2020 | 34.24 | 34.34 | 34.05 | 34.25 | 2,110 | +0.01(+0.03%) |
Dec 29, 2020 | 33.90 | 34.25 | 33.90 | 34.24 | 2,546 | +0.24(+0.71%) |
Dec 24, 2020 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
Dec 23, 2020 | 34.00 | 34.50 | 34.00 | 34.50 | 1,982 | +0.91(+2.71%) |
Dec 22, 2020 | 34.00 | 34.00 | 33.55 | 33.59 | 1,850 | -0.02(-0.06%) |
Dec 21, 2020 | 34.17 | 34.17 | 33.60 | 33.61 | 3,810 | -0.29(-0.86%) |
Dec 18, 2020 | 33.65 | 34.00 | 33.50 | 33.90 | 3,512 | +0.10(+0.30%) |
Dec 17, 2020 | 34.86 | 34.86 | 33.69 | 33.80 | 5,755 | +0.22(+0.66%) |
Dec 16, 2020 | 34.16 | 34.16 | 33.10 | 33.58 | 6,507 | +0.08(+0.24%) |
Dec 15, 2020 | 32.86 | 33.50 | 32.86 | 33.50 | 11,062 | +0.51(+1.55%) |
Dec 14, 2020 | 32.95 | 33.11 | 32.94 | 32.99 | 943 | -0.15(-0.45%) |
Dec 11, 2020 | 33.00 | 33.14 | 32.44 | 33.14 | 3,125 | +0.14(+0.42%) |
Dec 10, 2020 | 33.20 | 33.20 | 33.00 | 33.00 | 674 | -0.40(-1.20%) |
Dec 09, 2020 | 33.35 | 33.44 | 33.00 | 33.40 | 30,160 | +0.30(+0.91%) |
Dec 08, 2020 | 33.00 | 33.20 | 32.95 | 33.10 | 2,930 | +0.12(+0.36%) |
Dec 07, 2020 | 32.98 | 32.98 | 32.98 | 32.98 | 215 | +0.72(+2.23%) |
Dec 04, 2020 | 32.50 | 32.51 | 32.26 | 32.26 | 2,793 | -0.24(-0.74%) |
Dec 03, 2020 | 32.50 | 32.50 | 32.46 | 32.50 | 5,727 | +0.00(+0.00%) |
Dec 02, 2020 | 32.00 | 32.50 | 32.00 | 32.50 | 1,900 | +0.40(+1.25%) |
Dec 01, 2020 | 32.20 | 32.20 | 31.85 | 32.10 | 2,101 | -0.10(-0.31%) |
Nov 30, 2020 | 32.20 | 32.20 | 31.85 | 32.20 | 3,460 | +0.15(+0.47%) |
Nov 27, 2020 | 31.46 | 32.10 | 31.46 | 32.05 | 7,191 | -0.95(-2.88%) |
Nov 26, 2020 | 32.74 | 33.00 | 32.74 | 33.00 | 2,000 | +0.66(+2.04%) |
Nov 25, 2020 | 31.26 | 32.35 | 31.25 | 32.34 | 7,386 | +0.84(+2.67%) |
Nov 24, 2020 | 31.79 | 32.01 | 31.25 | 31.50 | 3,530 | +1.00(+3.28%) |
Nov 23, 2020 | 30.08 | 31.00 | 30.08 | 30.50 | 3,398 | -0.15(-0.49%) |
Nov 20, 2020 | 29.93 | 30.70 | 29.90 | 30.65 | 8,069 | +0.35(+1.16%) |
Nov 19, 2020 | 29.80 | 30.30 | 29.80 | 30.30 | 11,230 | +0.30(+1.00%) |
Nov 18, 2020 | 30.49 | 30.49 | 29.90 | 30.00 | 49,500 | -0.50(-1.64%) |
Nov 17, 2020 | 30.64 | 30.80 | 30.49 | 30.50 | 6,622 | -0.14(-0.46%) |
Nov 16, 2020 | 31.39 | 31.39 | 30.50 | 30.64 | 3,587 | +0.64(+2.13%) |
Nov 13, 2020 | 30.00 | 30.00 | 29.70 | 30.00 | 6,366 | -0.10(-0.33%) |
Nov 12, 2020 | 30.00 | 30.10 | 29.60 | 30.10 | 2,940 | +0.10(+0.33%) |
Nov 11, 2020 | 30.67 | 30.67 | 29.71 | 30.00 | 7,887 | +0.32(+1.08%) |
Nov 10, 2020 | 29.33 | 29.68 | 29.10 | 29.68 | 12,701 | +0.53(+1.82%) |
Nov 09, 2020 | 29.07 | 29.15 | 28.80 | 29.15 | 14,356 | +0.45(+1.57%) |
Nov 06, 2020 | 28.50 | 28.75 | 28.50 | 28.70 | 2,682 | +0.20(+0.70%) |
Nov 05, 2020 | 28.11 | 28.69 | 28.10 | 28.50 | 12,020 | +0.40(+1.42%) |
Nov 04, 2020 | 27.91 | 28.86 | 27.91 | 28.10 | 4,144 | -0.10(-0.35%) |
Nov 03, 2020 | 27.52 | 28.51 | 27.52 | 28.20 | 1,151 | +0.20(+0.71%) |
Nov 02, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 12,080 | +0.40(+1.45%) |
Oct 30, 2020 | 27.64 | 27.64 | 27.60 | 27.60 | 2,809 | +0.00(+0.00%) |
Oct 29, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 1,132 | -0.14(-0.50%) |
Oct 28, 2020 | 27.50 | 27.74 | 27.50 | 27.74 | 10,250 | -0.06(-0.22%) |
Oct 27, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | -0.20(-0.71%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.99 | 28.00 | 4,945 | -0.10(-0.36%) |
Oct 23, 2020 | 28.10 | 28.10 | 28.10 | 28.10 | 2,000 | +0.10(+0.36%) |
Oct 22, 2020 | 28.35 | 28.50 | 28.00 | 28.00 | 4,797 | -0.20(-0.71%) |
Oct 21, 2020 | 28.20 | 28.20 | 28.20 | 28.20 | 626 | +0.00(+0.00%) |
Oct 20, 2020 | 28.25 | 28.25 | 28.20 | 28.20 | 2,100 | +0.00(+0.00%) |
Oct 19, 2020 | 28.20 | 28.25 | 28.10 | 28.20 | 3,100 | +0.17(+0.61%) |
Oct 16, 2020 | 27.90 | 28.27 | 27.90 | 28.03 | 5,500 | +0.23(+0.83%) |
Oct 15, 2020 | 28.00 | 28.00 | 27.76 | 27.80 | 2,600 | -0.60(-2.11%) |
Oct 14, 2020 | 28.40 | 28.40 | 28.40 | 28.40 | 132 | -0.05(-0.18%) |
Oct 13, 2020 | 28.00 | 28.45 | 27.90 | 28.45 | 5,385 | +0.70(+2.52%) |
Oct 09, 2020 | 27.75 | 27.75 | 27.75 | 0 | -0.55(-1.94%) | |
Oct 08, 2020 | 27.65 | 28.43 | 27.65 | 28.30 | 11,020 | +0.55(+1.98%) |
Oct 07, 2020 | 27.80 | 28.00 | 27.65 | 27.75 | 7,808 | +0.27(+0.98%) |
Oct 06, 2020 | 27.20 | 27.80 | 27.15 | 27.48 | 4,650 | +0.28(+1.03%) |
Oct 05, 2020 | 26.62 | 27.20 | 26.62 | 27.20 | 3,140 | +0.51(+1.91%) |
Oct 01, 2020 | 26.69 | 26.69 | 26.69 | 0 | +0.16(+0.60%) | |
Sep 30, 2020 | 26.62 | 26.63 | 26.41 | 26.53 | 2,635 | +0.20(+0.76%) |
Sep 29, 2020 | 26.24 | 26.33 | 26.05 | 26.33 | 3,600 | +0.40(+1.54%) |
Sep 28, 2020 | 25.75 | 26.00 | 25.75 | 25.93 | 1,810 | +0.50(+1.97%) |
Sep 25, 2020 | 25.25 | 25.52 | 25.25 | 25.43 | 2,205 | +0.32(+1.27%) |
Sep 24, 2020 | 25.26 | 25.40 | 25.01 | 25.11 | 11,505 | -0.64(-2.49%) |
Sep 23, 2020 | 25.76 | 26.15 | 25.75 | 25.75 | 1,206 | -0.20(-0.77%) |
Sep 22, 2020 | 26.12 | 26.12 | 25.85 | 25.95 | 3,200 | +0.25(+0.97%) |
Sep 21, 2020 | 26.25 | 26.25 | 25.70 | 25.70 | 2,520 | -0.65(-2.47%) |
Sep 18, 2020 | 26.54 | 26.54 | 26.35 | 26.35 | 807 | +0.08(+0.30%) |
Sep 17, 2020 | 26.26 | 26.39 | 26.10 | 26.27 | 3,113 | -0.22(-0.83%) |
Sep 16, 2020 | 26.98 | 26.98 | 26.49 | 26.49 | 1,802 | -0.46(-1.71%) |
Sep 15, 2020 | 26.84 | 26.95 | 26.80 | 26.95 | 11,117 | +0.12(+0.45%) |
Sep 14, 2020 | 27.02 | 27.11 | 26.83 | 26.83 | 7,271 | +0.47(+1.78%) |
Sep 11, 2020 | 26.77 | 26.77 | 26.24 | 26.36 | 2,868 | +0.01(+0.04%) |
Sep 10, 2020 | 26.56 | 26.56 | 26.20 | 26.35 | 2,949 | -0.10(-0.38%) |
Sep 09, 2020 | 26.35 | 26.51 | 26.35 | 26.45 | 900 | +0.52(+2.01%) |
Sep 08, 2020 | 26.51 | 26.51 | 25.75 | 25.93 | 10,414 | -0.78(-2.92%) |
Sep 04, 2020 | 26.71 | 26.71 | 26.71 | 0 | -0.79(-2.87%) | |
Sep 03, 2020 | 28.50 | 28.50 | 27.50 | 27.50 | 17,553 | -0.70(-2.48%) |
Sep 02, 2020 | 27.95 | 28.20 | 27.95 | 28.20 | 6,208 | +0.31(+1.11%) |
Sep 01, 2020 | 27.81 | 27.89 | 27.80 | 27.89 | 3,003 | +0.09(+0.32%) |
Aug 31, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 1,421 | +0.10(+0.36%) |
Aug 28, 2020 | 27.95 | 27.95 | 27.70 | 27.70 | 2,910 | -0.24(-0.86%) |
Aug 27, 2020 | 27.85 | 27.95 | 27.79 | 27.94 | 3,468 | +0.05(+0.18%) |
Aug 26, 2020 | 27.79 | 28.10 | 27.79 | 27.89 | 2,829 | +0.48(+1.75%) |
Aug 25, 2020 | 27.39 | 27.50 | 27.39 | 27.41 | 1,000 | +0.06(+0.22%) |
Aug 24, 2020 | 27.35 | 27.50 | 27.35 | 27.35 | 1,501 | +0.00(+0.00%) |
Aug 21, 2020 | 27.50 | 27.50 | 27.35 | 27.35 | 1,055 | -0.15(-0.55%) |
Aug 20, 2020 | 27.37 | 27.50 | 27.37 | 27.50 | 875 | -0.15(-0.54%) |
Aug 19, 2020 | 27.60 | 27.80 | 27.60 | 27.65 | 3,600 | +0.00(+0.00%) |
Aug 18, 2020 | 27.81 | 27.81 | 27.35 | 27.65 | 6,794 | +0.13(+0.47%) |
Aug 17, 2020 | 27.36 | 27.64 | 27.36 | 27.52 | 2,468 | +0.02(+0.07%) |
Aug 14, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 480 | +0.00(+0.00%) |
Aug 13, 2020 | 27.25 | 27.75 | 27.25 | 27.50 | 7,710 | -0.39(-1.40%) |
Aug 12, 2020 | 27.28 | 27.90 | 27.28 | 27.89 | 2,900 | +0.37(+1.34%) |
Aug 11, 2020 | 27.75 | 27.97 | 27.52 | 27.52 | 4,095 | -0.23(-0.83%) |
Aug 10, 2020 | 27.50 | 27.75 | 27.50 | 27.75 | 2,287 | +0.58(+2.13%) |
Aug 07, 2020 | 27.17 | 27.17 | 27.17 | 48 | +0.00(+0.00%) | |
Aug 06, 2020 | 27.00 | 27.40 | 27.00 | 27.17 | 10,000 | -0.01(-0.04%) |
Aug 05, 2020 | 27.00 | 27.39 | 26.90 | 27.18 | 4,000 | +0.04(+0.15%) |
Aug 04, 2020 | 27.00 | 27.15 | 26.84 | 27.14 | 16,163 | +0.00(+0.00%) |
Jul 31, 2020 | 27.14 | 27.14 | 27.14 | 0 | +0.06(+0.22%) | |
Jul 30, 2020 | 26.60 | 27.10 | 26.50 | 27.08 | 1,150 | +0.08(+0.30%) |
Jul 29, 2020 | 26.02 | 27.26 | 26.02 | 27.00 | 6,350 | +0.45(+1.69%) |
Jul 28, 2020 | 26.50 | 26.55 | 26.50 | 26.55 | 2,126 | +0.29(+1.10%) |
Jul 27, 2020 | 26.36 | 26.36 | 26.21 | 26.26 | 4,500 | -0.24(-0.91%) |
Jul 24, 2020 | 25.82 | 26.54 | 25.82 | 26.50 | 4,878 | -0.25(-0.93%) |
Jul 23, 2020 | 26.98 | 27.00 | 26.75 | 26.75 | 6,498 | -0.25(-0.93%) |
Jul 22, 2020 | 26.99 | 27.00 | 26.99 | 27.00 | 1,050 | -0.10(-0.37%) |
Jul 21, 2020 | 26.95 | 27.10 | 26.95 | 27.10 | 1,812 | +0.19(+0.71%) |
Jul 20, 2020 | 26.80 | 26.91 | 26.80 | 26.91 | 4,845 | +0.16(+0.60%) |
Jul 17, 2020 | 26.94 | 26.99 | 26.49 | 26.75 | 4,763 | -0.20(-0.74%) |
Jul 16, 2020 | 27.00 | 27.08 | 26.95 | 26.95 | 1,750 | -0.05(-0.19%) |
Jul 15, 2020 | 27.00 | 27.20 | 27.00 | 27.00 | 2,245 | +0.36(+1.35%) |
Jul 14, 2020 | 26.75 | 26.95 | 26.64 | 26.64 | 2,850 | -0.22(-0.82%) |
Jul 13, 2020 | 26.52 | 27.31 | 26.52 | 26.86 | 3,304 | +0.16(+0.60%) |
Jul 10, 2020 | 26.64 | 26.75 | 26.57 | 26.70 | 1,800 | -0.04(-0.15%) |
Jul 09, 2020 | 26.81 | 27.00 | 26.70 | 26.74 | 3,944 | -0.08(-0.30%) |
Jul 08, 2020 | 26.02 | 26.88 | 26.02 | 26.82 | 2,887 | +0.27(+1.02%) |
Jul 07, 2020 | 26.81 | 26.99 | 26.55 | 26.55 | 2,173 | -0.30(-1.12%) |
Jul 06, 2020 | 26.75 | 26.89 | 26.45 | 26.85 | 6,852 | +0.29(+1.09%) |
Jul 03, 2020 | 26.78 | 27.10 | 26.56 | 26.56 | 815 | +0.05(+0.19%) |
Jul 02, 2020 | 26.35 | 26.65 | 26.35 | 26.51 | 5,138 | +0.61(+2.36%) |
Jun 30, 2020 | 25.90 | 25.90 | 25.90 | 0 | +0.50(+1.97%) | |
Jun 29, 2020 | 25.00 | 25.40 | 25.00 | 25.40 | 1,000 | +0.44(+1.76%) |
Jun 26, 2020 | 25.21 | 25.21 | 24.76 | 24.96 | 3,540 | -0.54(-2.12%) |
Jun 25, 2020 | 25.20 | 25.50 | 25.20 | 25.50 | 2,080 | +0.55(+2.20%) |
Jun 24, 2020 | 25.37 | 25.37 | 24.76 | 24.95 | 2,809 | -0.70(-2.73%) |
Jun 23, 2020 | 25.75 | 25.75 | 25.65 | 25.65 | 5,982 | +0.15(+0.59%) |
Jun 22, 2020 | 25.75 | 25.75 | 25.50 | 25.50 | 2,905 | +0.00(+0.00%) |
Jun 19, 2020 | 25.50 | 25.60 | 25.42 | 25.50 | 1,080 | +0.26(+1.03%) |
Jun 18, 2020 | 25.18 | 25.24 | 25.10 | 25.24 | 4,200 | +0.00(+0.00%) |
Jun 17, 2020 | 25.21 | 25.24 | 25.19 | 25.24 | 2,800 | +0.04(+0.16%) |
Jun 16, 2020 | 25.11 | 25.35 | 25.11 | 25.20 | 3,591 | +0.26(+1.04%) |
Jun 15, 2020 | 23.52 | 25.24 | 23.46 | 24.94 | 31,745 | +0.61(+2.51%) |
Jun 12, 2020 | 24.61 | 24.70 | 24.20 | 24.33 | 2,351 | +0.07(+0.29%) |
Jun 11, 2020 | 25.00 | 25.00 | 24.20 | 24.26 | 5,943 | -1.24(-4.86%) |
Jun 10, 2020 | 25.50 | 25.60 | 25.50 | 25.50 | 11,522 | +0.08(+0.31%) |
Jun 09, 2020 | 25.01 | 25.62 | 25.01 | 25.42 | 3,200 | -0.25(-0.97%) |
Jun 08, 2020 | 24.17 | 25.67 | 24.17 | 25.67 | 5,680 | +0.25(+0.98%) |
Jun 05, 2020 | 25.02 | 25.82 | 25.02 | 25.42 | 3,538 | -0.12(-0.47%) |
Jun 04, 2020 | 25.42 | 25.57 | 25.30 | 25.54 | 10,034 | -0.14(-0.55%) |
Jun 03, 2020 | 24.57 | 25.69 | 24.18 | 25.68 | 10,791 | +1.44(+5.94%) |
Jun 02, 2020 | 24.25 | 24.50 | 24.11 | 24.24 | 9,300 | +0.09(+0.37%) |
Jun 01, 2020 | 24.26 | 24.26 | 24.10 | 24.15 | 900 | -0.26(-1.07%) |
May 29, 2020 | 24.20 | 24.41 | 24.10 | 24.41 | 1,602 | +0.32(+1.33%) |
May 28, 2020 | 24.20 | 24.20 | 23.95 | 24.09 | 1,270 | +0.09(+0.37%) |
May 27, 2020 | 24.44 | 24.44 | 23.95 | 24.00 | 2,800 | +0.05(+0.21%) |
May 26, 2020 | 24.75 | 24.75 | 23.95 | 23.95 | 5,304 | -0.40(-1.64%) |
May 25, 2020 | 24.50 | 24.50 | 24.35 | 24.35 | 1,523 | -0.18(-0.73%) |
May 22, 2020 | 24.41 | 24.53 | 24.41 | 24.53 | 918 | +0.18(+0.74%) |
May 21, 2020 | 24.35 | 24.71 | 24.35 | 24.35 | 4,765 | +0.00(+0.00%) |
May 20, 2020 | 23.61 | 24.35 | 23.61 | 24.35 | 5,645 | +0.35(+1.46%) |
May 19, 2020 | 24.68 | 24.68 | 23.85 | 24.00 | 5,239 | +0.89(+3.85%) |
May 15, 2020 | 23.11 | 23.11 | 23.11 | 0 | +0.52(+2.30%) | |
May 14, 2020 | 22.50 | 22.65 | 21.76 | 22.59 | 4,939 | -0.10(-0.44%) |
May 13, 2020 | 23.50 | 23.50 | 22.69 | 22.69 | 2,317 | -0.81(-3.45%) |
May 12, 2020 | 23.90 | 23.98 | 23.50 | 23.50 | 3,231 | -0.48(-2.00%) |
May 11, 2020 | 23.73 | 23.98 | 23.70 | 23.98 | 3,480 | +0.50(+2.13%) |
May 08, 2020 | 23.45 | 23.48 | 23.17 | 23.48 | 3,470 | +0.28(+1.21%) |
May 07, 2020 | 23.20 | 23.34 | 23.20 | 23.20 | 2,226 | +0.20(+0.87%) |
May 06, 2020 | 24.70 | 24.70 | 22.91 | 23.00 | 49,790 | +0.00(+0.00%) |
May 05, 2020 | 24.89 | 24.89 | 23.00 | 23.00 | 18,525 | +0.15(+0.66%) |
May 04, 2020 | 22.62 | 22.90 | 22.55 | 22.85 | 5,256 | +0.22(+0.97%) |
May 01, 2020 | 22.75 | 22.75 | 22.50 | 22.63 | 8,798 | -0.37(-1.61%) |
Apr 30, 2020 | 23.44 | 23.48 | 22.54 | 23.00 | 8,184 | -0.50(-2.13%) |
Apr 29, 2020 | 23.14 | 23.80 | 23.14 | 23.50 | 12,324 | +0.60(+2.62%) |
Apr 28, 2020 | 22.91 | 23.07 | 22.38 | 22.90 | 10,600 | +0.06(+0.26%) |
Apr 27, 2020 | 22.98 | 22.98 | 22.75 | 22.84 | 5,360 | +0.66(+2.98%) |
Apr 24, 2020 | 21.75 | 22.18 | 21.75 | 22.18 | 9,700 | +0.30(+1.37%) |
Apr 23, 2020 | 21.70 | 21.99 | 21.70 | 21.88 | 1,400 | -0.07(-0.32%) |
Apr 22, 2020 | 21.56 | 21.95 | 21.56 | 21.95 | 3,490 | +0.72(+3.39%) |
Apr 21, 2020 | 21.50 | 21.74 | 21.00 | 21.23 | 5,815 | -0.27(-1.26%) |
Apr 20, 2020 | 21.35 | 21.60 | 21.32 | 21.50 | 4,775 | +0.26(+1.22%) |
Apr 17, 2020 | 21.44 | 21.44 | 21.00 | 21.24 | 11,330 | +0.39(+1.87%) |
Apr 16, 2020 | 20.95 | 20.95 | 20.60 | 20.85 | 17,251 | -0.32(-1.51%) |
Apr 15, 2020 | 20.95 | 21.44 | 20.70 | 21.17 | 2,423 | +0.22(+1.05%) |
Apr 14, 2020 | 19.76 | 21.25 | 19.76 | 20.95 | 10,030 | +0.55(+2.70%) |
Apr 13, 2020 | 21.50 | 21.50 | 20.04 | 20.40 | 3,659 | -0.35(-1.69%) |
Apr 09, 2020 | 20.75 | 20.75 | 20.75 | 0 | +0.40(+1.97%) | |
Apr 08, 2020 | 20.40 | 20.40 | 20.00 | 20.35 | 5,716 | -0.07(-0.34%) |
Apr 07, 2020 | 19.80 | 20.60 | 19.80 | 20.42 | 6,650 | +0.82(+4.18%) |
Apr 06, 2020 | 19.63 | 20.00 | 19.60 | 19.60 | 4,100 | +0.60(+3.16%) |
Apr 03, 2020 | 19.40 | 19.40 | 18.85 | 19.00 | 359 | +0.46(+2.48%) |
Apr 02, 2020 | 20.38 | 20.38 | 18.54 | 18.54 | 2,315 | -0.16(-0.86%) |
Apr 01, 2020 | 19.25 | 20.05 | 18.70 | 18.70 | 6,854 | -0.80(-4.10%) |
Mar 31, 2020 | 18.75 | 19.85 | 18.75 | 19.50 | 3,456 | +0.56(+2.96%) |
Mar 30, 2020 | 19.01 | 19.13 | 18.94 | 18.94 | 378 | -0.03(-0.16%) |
Mar 27, 2020 | 19.30 | 19.50 | 18.40 | 18.97 | 5,770 | -0.39(-2.01%) |
Mar 26, 2020 | 20.00 | 20.69 | 19.10 | 19.36 | 3,911 | +0.36(+1.89%) |
Mar 25, 2020 | 18.51 | 19.29 | 18.51 | 19.00 | 29,250 | +0.50(+2.70%) |
Mar 24, 2020 | 18.50 | 18.75 | 18.10 | 18.50 | 2,415 | +1.70(+10.12%) |
Mar 23, 2020 | 17.99 | 17.99 | 16.30 | 16.80 | 4,025 | -0.47(-2.72%) |
Mar 20, 2020 | 17.00 | 19.00 | 17.00 | 17.27 | 9,172 | +0.32(+1.89%) |
Mar 19, 2020 | 17.00 | 17.04 | 16.22 | 16.95 | 7,213 | +0.30(+1.80%) |
Mar 18, 2020 | 18.10 | 18.10 | 16.47 | 16.65 | 7,968 | -1.45(-8.01%) |
Mar 17, 2020 | 19.00 | 19.00 | 17.50 | 18.10 | 13,686 | -0.40(-2.16%) |
Mar 16, 2020 | 21.95 | 21.95 | 18.50 | 18.50 | 18,405 | -1.87(-9.18%) |
Mar 13, 2020 | 19.75 | 20.37 | 19.25 | 20.37 | 12,980 | +0.62(+3.14%) |
Mar 12, 2020 | 20.00 | 20.00 | 18.00 | 19.75 | 6,750 | -1.59(-7.45%) |
Mar 11, 2020 | 22.40 | 22.40 | 20.91 | 21.34 | 10,750 | -1.16(-5.16%) |
Mar 10, 2020 | 21.56 | 22.50 | 21.00 | 22.50 | 16,130 | +0.62(+2.83%) |
Mar 09, 2020 | 23.22 | 23.22 | 21.25 | 21.88 | 10,363 | -1.71(-7.25%) |
Mar 06, 2020 | 24.20 | 24.20 | 23.45 | 23.59 | 8,300 | -0.76(-3.12%) |
Mar 05, 2020 | 24.75 | 24.75 | 24.35 | 24.35 | 2,560 | -0.53(-2.13%) |
Mar 04, 2020 | 24.30 | 24.89 | 24.25 | 24.88 | 10,150 | +0.67(+2.77%) |
Mar 03, 2020 | 24.45 | 25.37 | 24.11 | 24.21 | 7,566 | -0.09(-0.37%) |
Mar 02, 2020 | 24.13 | 24.30 | 24.10 | 24.30 | 1,600 | +0.30(+1.25%) |
Feb 28, 2020 | 24.20 | 24.20 | 22.62 | 24.00 | 7,808 | -0.39(-1.60%) |
Feb 27, 2020 | 23.75 | 24.39 | 23.00 | 24.39 | 6,034 | -0.51(-2.05%) |
Feb 26, 2020 | 25.07 | 25.36 | 24.76 | 24.90 | 16,190 | -0.35(-1.39%) |
Feb 25, 2020 | 25.85 | 25.85 | 24.65 | 25.25 | 5,610 | -0.70(-2.70%) |
Feb 24, 2020 | 26.89 | 26.89 | 25.65 | 25.95 | 10,030 | -1.12(-4.14%) |
Feb 21, 2020 | 27.00 | 27.17 | 27.00 | 27.07 | 14,538 | -0.13(-0.48%) |
Feb 20, 2020 | 27.16 | 27.38 | 27.16 | 27.20 | 2,310 | -0.21(-0.77%) |
Feb 19, 2020 | 27.49 | 27.49 | 27.41 | 27.41 | 2,858 | +0.09(+0.33%) |
Feb 18, 2020 | 27.26 | 27.57 | 27.25 | 27.32 | 7,695 | -0.43(-1.55%) |
Feb 14, 2020 | 27.75 | 27.75 | 27.75 | 0 | +0.08(+0.29%) | |
Feb 13, 2020 | 27.41 | 27.67 | 27.41 | 27.67 | 2,655 | +0.02(+0.07%) |
Feb 12, 2020 | 27.25 | 27.82 | 27.25 | 27.65 | 18,680 | +0.17(+0.62%) |
Feb 11, 2020 | 27.50 | 27.50 | 27.47 | 27.48 | 3,600 | +0.00(+0.00%) |
Feb 10, 2020 | 27.13 | 27.48 | 27.02 | 27.48 | 7,150 | +0.38(+1.40%) |
Feb 07, 2020 | 27.43 | 27.43 | 27.10 | 27.10 | 5,140 | -0.32(-1.17%) |
Feb 06, 2020 | 27.35 | 27.42 | 27.30 | 27.42 | 7,650 | +0.27(+0.99%) |
Feb 05, 2020 | 27.01 | 27.35 | 27.00 | 27.15 | 7,165 | -0.09(-0.33%) |
Feb 04, 2020 | 26.42 | 27.30 | 26.42 | 27.24 | 6,065 | +0.70(+2.64%) |
Feb 03, 2020 | 26.26 | 26.77 | 26.26 | 26.54 | 2,820 | +0.14(+0.53%) |
Jan 31, 2020 | 26.56 | 26.67 | 26.34 | 26.40 | 10,551 | -0.83(-3.05%) |
Jan 30, 2020 | 27.10 | 27.23 | 26.75 | 27.23 | 5,600 | +0.13(+0.48%) |
Jan 29, 2020 | 26.95 | 27.25 | 26.95 | 27.10 | 11,001 | +0.25(+0.93%) |
Jan 28, 2020 | 26.56 | 26.85 | 26.56 | 26.85 | 6,920 | +0.29(+1.09%) |
Jan 27, 2020 | 27.00 | 27.00 | 26.51 | 26.56 | 8,085 | -0.88(-3.21%) |
Jan 24, 2020 | 27.60 | 27.60 | 27.25 | 27.44 | 7,318 | -0.11(-0.40%) |
Jan 23, 2020 | 27.27 | 27.60 | 27.25 | 27.55 | 3,300 | -0.12(-0.43%) |
Jan 22, 2020 | 27.49 | 27.67 | 27.49 | 27.67 | 770 | +0.31(+1.13%) |
Jan 21, 2020 | 27.47 | 27.60 | 27.15 | 27.36 | 5,395 | -0.31(-1.12%) |
Jan 20, 2020 | 27.73 | 27.73 | 27.50 | 27.67 | 1,427 | +0.47(+1.73%) |
Jan 17, 2020 | 27.05 | 27.25 | 27.05 | 27.20 | 2,750 | +0.10(+0.37%) |
Jan 16, 2020 | 27.15 | 27.15 | 27.00 | 27.10 | 3,914 | -0.10(-0.37%) |
Jan 15, 2020 | 26.89 | 27.28 | 26.73 | 27.20 | 5,250 | +0.45(+1.68%) |
Jan 14, 2020 | 26.90 | 26.90 | 26.57 | 26.75 | 3,759 | +0.13(+0.49%) |
Jan 13, 2020 | 26.12 | 26.65 | 26.12 | 26.62 | 3,648 | +0.36(+1.37%) |
Jan 10, 2020 | 26.50 | 26.50 | 26.26 | 26.26 | 3,179 | -0.09(-0.34%) |
Jan 09, 2020 | 26.25 | 26.35 | 26.19 | 26.35 | 2,890 | +0.11(+0.42%) |
Jan 08, 2020 | 26.06 | 26.24 | 26.05 | 26.24 | 4,730 | +0.08(+0.31%) |
Jan 07, 2020 | 25.91 | 26.16 | 25.80 | 26.16 | 11,974 | +0.16(+0.62%) |
Jan 06, 2020 | 26.00 | 26.00 | 25.81 | 26.00 | 6,389 | -0.15(-0.57%) |
Jan 03, 2020 | 26.25 | 26.26 | 26.00 | 26.15 | 2,926 | +0.05(+0.19%) |