Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 430,417 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.63 | 19.80 | 19.52 | 19.55 | 430,417 | -0.07(-0.34%) |
Dec 29, 2020 | 19.73 | 19.98 | 19.61 | 19.62 | 472,178 | -0.11(-0.58%) |
Dec 28, 2020 | 19.81 | 19.97 | 19.70 | 19.73 | 383,192 | -0.05(-0.24%) |
Dec 24, 2020 | 19.76 | 19.88 | 19.61 | 19.78 | 141,592 | +0.01(+0.05%) |
Dec 23, 2020 | 19.86 | 19.94 | 19.67 | 19.77 | 522,582 | +0.04(+0.19%) |
Dec 22, 2020 | 19.86 | 20.01 | 19.64 | 19.73 | 535,805 | -0.14(-0.72%) |
Dec 21, 2020 | 19.64 | 20.10 | 19.50 | 19.87 | 753,929 | +0.11(+0.58%) |
Dec 18, 2020 | 19.82 | 20.07 | 19.64 | 19.76 | 1,822,674 | +0.05(+0.24%) |
Dec 17, 2020 | 19.51 | 19.73 | 19.27 | 19.71 | 660,740 | +0.22(+1.13%) |
Dec 16, 2020 | 19.51 | 19.69 | 19.32 | 19.49 | 1,017,498 | +0.01(+0.05%) |
Dec 15, 2020 | 19.54 | 19.69 | 19.33 | 19.48 | 985,982 | +0.06(+0.29%) |
Dec 14, 2020 | 19.79 | 20.06 | 19.42 | 19.43 | 995,407 | -0.62(-3.09%) |
Dec 11, 2020 | 19.98 | 20.26 | 19.92 | 20.05 | 678,092 | -0.08(-0.38%) |
Dec 10, 2020 | 20.07 | 20.33 | 19.64 | 20.12 | 625,970 | -0.05(-0.26%) |
Dec 09, 2020 | 20.08 | 20.23 | 19.90 | 20.18 | 492,535 | +0.28(+1.39%) |
Dec 08, 2020 | 20.16 | 20.31 | 19.81 | 19.90 | 974,852 | -0.25(-1.23%) |
Dec 07, 2020 | 20.32 | 20.43 | 20.07 | 20.15 | 423,475 | -0.08(-0.38%) |
Dec 04, 2020 | 19.69 | 20.26 | 19.69 | 20.22 | 576,836 | +0.56(+2.85%) |
Dec 03, 2020 | 20.04 | 20.15 | 19.62 | 19.66 | 658,583 | -0.38(-1.90%) |
Dec 02, 2020 | 20.23 | 20.25 | 19.94 | 20.04 | 408,147 | -0.15(-0.75%) |
Dec 01, 2020 | 20.04 | 20.33 | 19.93 | 20.19 | 472,986 | +0.31(+1.58%) |
Nov 30, 2020 | 20.26 | 20.34 | 19.87 | 19.88 | 626,734 | -0.39(-1.92%) |
Nov 27, 2020 | 20.25 | 20.33 | 19.92 | 20.27 | 193,119 | +0.00(+0.00%) |
Nov 25, 2020 | 20.57 | 20.57 | 19.97 | 20.27 | 536,677 | -0.33(-1.62%) |
Nov 24, 2020 | 19.75 | 20.68 | 19.74 | 20.60 | 952,878 | +0.38(+1.88%) |
Nov 23, 2020 | 20.79 | 20.93 | 20.05 | 20.22 | 724,860 | -0.49(-2.34%) |
Nov 20, 2020 | 20.72 | 20.91 | 20.60 | 20.71 | 563,169 | -0.20(-0.96%) |
Nov 19, 2020 | 20.85 | 21.00 | 20.72 | 20.91 | 384,046 | +0.06(+0.27%) |
Nov 18, 2020 | 21.16 | 21.35 | 20.80 | 20.85 | 684,667 | -0.30(-1.44%) |
Nov 17, 2020 | 20.87 | 21.18 | 20.61 | 21.16 | 579,315 | +0.22(+1.05%) |
Nov 16, 2020 | 20.83 | 21.05 | 20.70 | 20.94 | 620,696 | +0.22(+1.06%) |
Nov 13, 2020 | 20.47 | 20.87 | 20.34 | 20.72 | 321,270 | +0.39(+1.92%) |
Nov 12, 2020 | 20.59 | 20.69 | 20.12 | 20.33 | 491,932 | -0.29(-1.38%) |
Nov 11, 2020 | 21.34 | 21.55 | 20.55 | 20.61 | 838,791 | -0.52(-2.48%) |
Nov 10, 2020 | 20.82 | 21.33 | 20.57 | 21.14 | 982,849 | +0.31(+1.51%) |
Nov 09, 2020 | 21.88 | 22.14 | 20.46 | 20.82 | 1,495,064 | +0.86(+4.29%) |
Nov 06, 2020 | 20.64 | 20.65 | 19.95 | 19.97 | 666,300 | -0.67(-3.23%) |
Nov 05, 2020 | 20.23 | 20.92 | 20.21 | 20.63 | 1,164,762 | +0.71(+3.54%) |
Nov 04, 2020 | 20.21 | 20.42 | 19.87 | 19.93 | 843,402 | -0.23(-1.12%) |
Nov 03, 2020 | 19.47 | 20.27 | 19.42 | 20.15 | 1,147,597 | +0.89(+4.61%) |
Nov 02, 2020 | 19.49 | 19.71 | 19.11 | 19.26 | 1,408,261 | +0.05(+0.27%) |
Oct 30, 2020 | 19.63 | 19.88 | 18.99 | 19.21 | 1,176,460 | -0.50(-2.52%) |
Oct 29, 2020 | 20.03 | 20.28 | 19.33 | 19.71 | 873,235 | -0.17(-0.88%) |
Oct 28, 2020 | 20.06 | 20.23 | 19.77 | 19.88 | 1,178,838 | -0.41(-2.02%) |
Oct 27, 2020 | 20.96 | 21.09 | 20.26 | 20.29 | 717,171 | -0.69(-3.28%) |
Oct 26, 2020 | 20.81 | 21.08 | 20.44 | 20.98 | 1,062,381 | +0.05(+0.25%) |
Oct 23, 2020 | 20.78 | 21.07 | 20.51 | 20.93 | 745,880 | +0.10(+0.50%) |
Oct 22, 2020 | 20.68 | 20.87 | 20.48 | 20.82 | 372,204 | +0.25(+1.23%) |
Oct 21, 2020 | 20.74 | 21.02 | 20.23 | 20.57 | 656,313 | -0.13(-0.63%) |
Oct 20, 2020 | 20.34 | 20.92 | 20.34 | 20.70 | 518,103 | +0.30(+1.49%) |
Oct 19, 2020 | 21.28 | 21.30 | 20.33 | 20.40 | 592,262 | -0.91(-4.25%) |
Oct 16, 2020 | 21.86 | 22.04 | 21.25 | 21.30 | 596,956 | -1.00(-4.49%) |
Oct 15, 2020 | 21.84 | 22.32 | 21.77 | 22.30 | 609,303 | +0.36(+1.63%) |
Oct 14, 2020 | 22.11 | 22.30 | 21.95 | 21.95 | 364,274 | -0.11(-0.51%) |
Oct 13, 2020 | 21.48 | 22.21 | 21.27 | 22.06 | 606,228 | +0.65(+3.05%) |
Oct 12, 2020 | 21.87 | 22.10 | 21.34 | 21.41 | 1,025,371 | -0.29(-1.32%) |
Oct 09, 2020 | 21.73 | 21.90 | 21.35 | 21.69 | 599,482 | -0.60(-2.70%) |
Oct 08, 2020 | 22.42 | 22.53 | 22.21 | 22.30 | 433,911 | +0.03(+0.16%) |
Oct 07, 2020 | 21.99 | 22.56 | 21.79 | 22.26 | 594,882 | +0.63(+2.90%) |
Oct 06, 2020 | 21.65 | 21.83 | 21.48 | 21.63 | 989,839 | -0.16(-0.72%) |
Oct 05, 2020 | 22.05 | 22.21 | 21.59 | 21.79 | 763,117 | -0.08(-0.36%) |
Oct 02, 2020 | 21.57 | 22.21 | 21.55 | 21.87 | 450,215 | +0.18(+0.84%) |
Oct 01, 2020 | 21.60 | 21.78 | 21.29 | 21.69 | 583,069 | +0.15(+0.69%) |
Sep 30, 2020 | 21.89 | 21.98 | 21.41 | 21.54 | 534,110 | -0.34(-1.55%) |
Sep 29, 2020 | 22.15 | 22.34 | 21.88 | 21.88 | 290,699 | -0.29(-1.30%) |
Sep 28, 2020 | 22.02 | 22.24 | 21.73 | 22.16 | 548,782 | +0.30(+1.39%) |
Sep 25, 2020 | 21.89 | 22.10 | 21.76 | 21.86 | 359,965 | -0.14(-0.63%) |
Sep 24, 2020 | 21.96 | 22.42 | 21.30 | 22.00 | 434,292 | +0.02(+0.08%) |
Sep 23, 2020 | 21.88 | 22.32 | 21.83 | 21.98 | 393,595 | +0.17(+0.76%) |
Sep 22, 2020 | 22.13 | 22.21 | 21.55 | 21.82 | 334,687 | -0.23(-1.03%) |
Sep 21, 2020 | 22.16 | 22.18 | 21.47 | 22.04 | 417,261 | -0.33(-1.48%) |
Sep 18, 2020 | 22.86 | 22.91 | 22.06 | 22.37 | 704,200 | -0.47(-2.06%) |
Sep 17, 2020 | 22.18 | 22.87 | 22.12 | 22.84 | 680,420 | +0.35(+1.55%) |
Sep 16, 2020 | 23.11 | 23.18 | 22.37 | 22.50 | 478,132 | -0.46(-2.01%) |
Sep 15, 2020 | 22.57 | 23.15 | 22.39 | 22.96 | 524,581 | +0.50(+2.21%) |
Sep 14, 2020 | 23.19 | 23.34 | 22.31 | 22.46 | 659,162 | -0.64(-2.75%) |
Sep 11, 2020 | 23.53 | 23.58 | 22.97 | 23.10 | 651,497 | -0.28(-1.19%) |
Sep 10, 2020 | 24.15 | 24.31 | 23.31 | 23.38 | 823,156 | -0.74(-3.09%) |
Sep 09, 2020 | 23.69 | 24.44 | 23.69 | 24.12 | 518,816 | +0.56(+2.36%) |
Sep 08, 2020 | 23.54 | 23.86 | 23.32 | 23.56 | 581,913 | -0.04(-0.18%) |
Sep 04, 2020 | 23.69 | 23.81 | 23.23 | 23.61 | 506,054 | +0.05(+0.22%) |
Sep 03, 2020 | 23.80 | 23.80 | 23.34 | 23.56 | 422,673 | -0.29(-1.20%) |
Sep 02, 2020 | 23.98 | 24.04 | 23.59 | 23.84 | 499,157 | -0.10(-0.40%) |
Sep 01, 2020 | 23.50 | 23.97 | 23.29 | 23.94 | 415,980 | +0.43(+1.81%) |
Aug 31, 2020 | 23.72 | 24.00 | 23.48 | 23.51 | 569,015 | -0.12(-0.51%) |
Aug 28, 2020 | 23.75 | 23.90 | 23.54 | 23.63 | 434,583 | +0.00(+0.00%) |
Aug 27, 2020 | 23.81 | 23.84 | 23.56 | 23.63 | 322,273 | -0.17(-0.73%) |
Aug 26, 2020 | 23.54 | 23.85 | 23.50 | 23.81 | 302,111 | +0.25(+1.07%) |
Aug 25, 2020 | 23.56 | 23.72 | 23.44 | 23.56 | 291,083 | +0.03(+0.11%) |
Aug 24, 2020 | 23.76 | 23.86 | 23.39 | 23.53 | 357,985 | -0.15(-0.62%) |
Aug 21, 2020 | 22.99 | 23.76 | 22.94 | 23.68 | 565,211 | +0.57(+2.48%) |
Aug 20, 2020 | 22.90 | 23.19 | 22.89 | 23.10 | 431,215 | +0.02(+0.08%) |
Aug 19, 2020 | 22.85 | 23.19 | 22.85 | 23.09 | 295,108 | +0.22(+0.95%) |
Aug 18, 2020 | 22.87 | 23.02 | 22.61 | 22.87 | 296,595 | -0.07(-0.30%) |
Aug 17, 2020 | 22.68 | 23.09 | 22.68 | 22.94 | 487,508 | +0.36(+1.62%) |
Aug 14, 2020 | 22.60 | 22.83 | 22.47 | 22.57 | 578,101 | +0.03(+0.12%) |
Aug 13, 2020 | 22.87 | 23.07 | 22.40 | 22.55 | 444,667 | -0.43(-1.89%) |
Aug 12, 2020 | 22.43 | 23.36 | 22.43 | 22.98 | 860,528 | +0.70(+3.12%) |
Aug 11, 2020 | 22.25 | 22.48 | 22.10 | 22.29 | 787,611 | +0.14(+0.63%) |
Aug 10, 2020 | 21.65 | 22.44 | 21.65 | 22.15 | 572,807 | +0.52(+2.41%) |
Aug 07, 2020 | 21.37 | 21.82 | 21.31 | 21.63 | 610,787 | +0.23(+1.10%) |
Aug 06, 2020 | 21.24 | 21.55 | 21.13 | 21.39 | 572,844 | +0.08(+0.37%) |
Aug 05, 2020 | 22.20 | 22.24 | 21.27 | 21.31 | 660,229 | -0.88(-3.95%) |
Aug 04, 2020 | 21.96 | 22.20 | 21.71 | 22.19 | 477,702 | +0.23(+1.07%) |
Aug 03, 2020 | 21.99 | 22.40 | 21.87 | 21.96 | 566,546 | +0.12(+0.56%) |
Jul 31, 2020 | 21.71 | 22.27 | 21.31 | 21.83 | 687,553 | +0.40(+1.86%) |
Jul 30, 2020 | 21.64 | 21.64 | 19.89 | 21.44 | 1,119,024 | -0.32(-1.48%) |
Jul 29, 2020 | 21.48 | 21.90 | 21.42 | 21.76 | 736,554 | +0.34(+1.58%) |
Jul 28, 2020 | 21.82 | 21.96 | 21.36 | 21.42 | 703,731 | -0.37(-1.68%) |
Jul 27, 2020 | 21.75 | 21.89 | 21.51 | 21.78 | 1,207,439 | +0.01(+0.04%) |
Jul 24, 2020 | 21.84 | 21.97 | 21.73 | 21.77 | 554,853 | -0.17(-0.79%) |
Jul 23, 2020 | 22.16 | 22.34 | 21.83 | 21.95 | 781,517 | -0.23(-1.06%) |
Jul 22, 2020 | 22.50 | 22.70 | 22.17 | 22.18 | 503,139 | -0.32(-1.43%) |
Jul 21, 2020 | 22.51 | 22.75 | 22.36 | 22.50 | 1,114,987 | -0.07(-0.31%) |
Jul 20, 2020 | 22.70 | 22.76 | 22.49 | 22.57 | 511,858 | -0.22(-0.95%) |
Jul 17, 2020 | 22.37 | 22.99 | 22.33 | 22.79 | 726,454 | +0.54(+2.42%) |
Jul 16, 2020 | 21.96 | 22.48 | 21.96 | 22.25 | 550,508 | +0.21(+0.95%) |
Jul 15, 2020 | 22.10 | 22.27 | 21.77 | 22.04 | 458,056 | +0.20(+0.91%) |
Jul 14, 2020 | 21.35 | 21.99 | 21.18 | 21.84 | 833,532 | +0.50(+2.32%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.34 | 21.35 | 660,960 | -0.48(-2.19%) |
Jul 10, 2020 | 22.10 | 22.16 | 21.74 | 21.83 | 586,848 | -0.10(-0.48%) |
Jul 09, 2020 | 22.04 | 22.14 | 21.81 | 21.93 | 362,107 | -0.04(-0.20%) |
Jul 08, 2020 | 22.16 | 22.19 | 21.79 | 21.97 | 454,288 | +0.04(+0.20%) |
Jul 07, 2020 | 21.48 | 22.03 | 21.30 | 21.93 | 692,386 | +0.48(+2.23%) |
Jul 06, 2020 | 21.45 | 21.50 | 21.28 | 21.45 | 455,204 | +0.38(+1.81%) |
Jul 02, 2020 | 21.11 | 21.23 | 21.02 | 21.07 | 471,987 | +0.17(+0.79%) |
Jul 01, 2020 | 21.50 | 21.66 | 20.89 | 20.91 | 588,483 | -0.53(-2.47%) |
Jun 30, 2020 | 20.91 | 21.50 | 20.90 | 21.44 | 903,449 | +0.47(+2.24%) |
Jun 29, 2020 | 20.78 | 21.08 | 20.66 | 20.97 | 448,084 | +0.36(+1.77%) |
Jun 26, 2020 | 20.44 | 20.74 | 20.32 | 20.60 | 967,799 | +0.16(+0.76%) |
Jun 25, 2020 | 20.47 | 20.50 | 20.13 | 20.44 | 614,537 | -0.14(-0.68%) |
Jun 24, 2020 | 20.79 | 20.86 | 20.51 | 20.58 | 567,101 | -0.26(-1.25%) |
Jun 23, 2020 | 20.82 | 21.05 | 20.70 | 20.84 | 785,442 | +0.30(+1.48%) |
Jun 22, 2020 | 20.69 | 20.79 | 20.39 | 20.54 | 645,164 | -0.15(-0.71%) |
Jun 19, 2020 | 21.24 | 21.29 | 20.39 | 20.69 | 828,309 | -0.33(-1.57%) |
Jun 18, 2020 | 20.64 | 21.05 | 20.64 | 21.02 | 878,562 | +0.29(+1.38%) |
Jun 17, 2020 | 20.38 | 20.85 | 20.24 | 20.73 | 797,617 | +0.55(+2.71%) |
Jun 16, 2020 | 20.34 | 20.40 | 19.91 | 20.18 | 776,018 | +0.41(+2.06%) |
Jun 15, 2020 | 19.14 | 19.88 | 18.98 | 19.78 | 1,256,446 | +0.30(+1.56%) |
Jun 12, 2020 | 19.65 | 19.75 | 19.17 | 19.47 | 693,422 | +0.19(+0.99%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.26 | 19.28 | 582,776 | -1.24(-6.03%) |
Jun 10, 2020 | 20.18 | 20.80 | 20.10 | 20.52 | 867,299 | +0.36(+1.81%) |
Jun 09, 2020 | 20.24 | 20.26 | 19.81 | 20.15 | 644,304 | -0.23(-1.15%) |
Jun 08, 2020 | 20.16 | 20.61 | 20.16 | 20.39 | 894,125 | +0.24(+1.20%) |
Jun 05, 2020 | 20.37 | 20.46 | 20.02 | 20.15 | 966,886 | +0.10(+0.48%) |
Jun 04, 2020 | 19.85 | 20.12 | 19.83 | 20.05 | 1,395,370 | -0.03(-0.17%) |
Jun 03, 2020 | 20.83 | 21.00 | 20.04 | 20.09 | 980,053 | -0.62(-3.01%) |
Jun 02, 2020 | 21.00 | 21.07 | 20.63 | 20.71 | 794,281 | -0.10(-0.50%) |
Jun 01, 2020 | 20.88 | 21.09 | 20.62 | 20.81 | 909,718 | -0.13(-0.62%) |
May 29, 2020 | 20.48 | 21.00 | 20.21 | 20.94 | 1,147,153 | +0.42(+2.03%) |
May 28, 2020 | 20.06 | 20.63 | 19.89 | 20.53 | 1,170,593 | +0.59(+2.96%) |
May 27, 2020 | 19.75 | 19.96 | 19.56 | 19.94 | 1,319,298 | +0.36(+1.86%) |
May 26, 2020 | 19.64 | 19.92 | 19.54 | 19.57 | 1,084,624 | +0.23(+1.16%) |
May 22, 2020 | 18.95 | 19.48 | 18.85 | 19.35 | 1,468,332 | +0.42(+2.20%) |
May 21, 2020 | 18.92 | 19.12 | 18.79 | 18.93 | 690,613 | -0.10(-0.55%) |
May 20, 2020 | 18.98 | 19.29 | 18.90 | 19.04 | 713,039 | +0.31(+1.67%) |
May 19, 2020 | 19.15 | 19.40 | 18.71 | 18.72 | 657,107 | -0.45(-2.35%) |
May 18, 2020 | 18.59 | 19.44 | 18.52 | 19.18 | 692,406 | +0.95(+5.23%) |
May 15, 2020 | 18.02 | 18.42 | 17.97 | 18.22 | 461,053 | -0.01(-0.05%) |
May 14, 2020 | 18.17 | 18.37 | 17.75 | 18.23 | 712,880 | -0.19(-1.03%) |
May 13, 2020 | 18.62 | 18.69 | 18.11 | 18.42 | 476,532 | -0.29(-1.57%) |
May 12, 2020 | 19.50 | 19.54 | 18.71 | 18.72 | 711,942 | -0.60(-3.10%) |
May 11, 2020 | 18.63 | 19.44 | 18.55 | 19.31 | 672,680 | +0.57(+3.05%) |
May 08, 2020 | 18.59 | 18.83 | 18.37 | 18.74 | 496,714 | +0.36(+1.93%) |
May 07, 2020 | 18.66 | 18.81 | 18.32 | 18.39 | 625,473 | -0.01(-0.05%) |
May 06, 2020 | 18.72 | 19.05 | 18.36 | 18.40 | 719,237 | -0.19(-1.03%) |
May 05, 2020 | 18.22 | 18.69 | 18.22 | 18.59 | 933,460 | +0.40(+2.19%) |
May 04, 2020 | 19.18 | 19.18 | 18.16 | 18.19 | 1,188,360 | -1.14(-5.92%) |
May 01, 2020 | 18.64 | 19.55 | 18.59 | 19.33 | 1,014,318 | +0.35(+1.83%) |
Apr 30, 2020 | 19.29 | 19.30 | 18.62 | 18.98 | 1,189,129 | -0.32(-1.66%) |
Apr 29, 2020 | 19.28 | 19.83 | 19.02 | 19.31 | 1,291,817 | +0.49(+2.63%) |
Apr 28, 2020 | 19.25 | 19.46 | 18.78 | 18.81 | 866,902 | -0.36(-1.85%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.17 | 19.17 | 1,418,917 | +0.97(+5.33%) |
Apr 24, 2020 | 18.23 | 18.41 | 17.85 | 18.20 | 900,757 | +0.17(+0.96%) |
Apr 23, 2020 | 17.83 | 18.40 | 17.75 | 18.02 | 598,007 | +0.23(+1.27%) |
Apr 22, 2020 | 17.91 | 18.01 | 17.64 | 17.80 | 441,583 | +0.08(+0.44%) |
Apr 21, 2020 | 17.82 | 18.01 | 17.59 | 17.72 | 674,118 | -0.50(-2.76%) |
Apr 20, 2020 | 18.37 | 18.65 | 18.10 | 18.22 | 630,933 | -0.35(-1.87%) |
Apr 17, 2020 | 18.50 | 18.72 | 18.40 | 18.57 | 920,376 | +0.41(+2.24%) |
Apr 16, 2020 | 17.72 | 18.28 | 17.59 | 18.16 | 1,206,706 | +0.44(+2.49%) |
Apr 15, 2020 | 17.27 | 17.82 | 17.09 | 17.72 | 927,653 | +0.23(+1.34%) |
Apr 14, 2020 | 17.28 | 17.73 | 17.09 | 17.49 | 1,035,022 | +0.46(+2.70%) |
Apr 13, 2020 | 17.43 | 17.53 | 16.71 | 17.03 | 1,035,651 | -0.52(-2.96%) |
Apr 09, 2020 | 17.33 | 17.75 | 17.20 | 17.55 | 854,017 | +0.36(+2.12%) |
Apr 08, 2020 | 16.91 | 17.36 | 16.71 | 17.18 | 661,613 | +0.32(+1.90%) |
Apr 07, 2020 | 17.19 | 17.36 | 16.60 | 16.86 | 1,227,189 | +0.14(+0.83%) |
Apr 06, 2020 | 16.57 | 16.97 | 16.01 | 16.72 | 981,291 | +0.62(+3.82%) |
Apr 03, 2020 | 16.03 | 16.32 | 15.55 | 16.11 | 1,170,003 | -0.03(-0.16%) |
Apr 02, 2020 | 16.00 | 16.23 | 15.61 | 16.13 | 955,032 | +0.08(+0.49%) |
Apr 01, 2020 | 16.28 | 16.58 | 15.83 | 16.06 | 1,062,518 | -0.70(-4.19%) |
Mar 31, 2020 | 16.46 | 16.89 | 16.39 | 16.76 | 1,083,090 | +0.29(+1.79%) |
Mar 30, 2020 | 15.54 | 16.63 | 15.38 | 16.46 | 1,181,310 | +1.07(+6.98%) |
Mar 27, 2020 | 15.30 | 15.78 | 15.05 | 15.39 | 1,375,083 | -0.08(-0.50%) |
Mar 26, 2020 | 15.88 | 16.07 | 15.30 | 15.47 | 1,330,843 | -0.51(-3.20%) |
Mar 25, 2020 | 15.41 | 16.80 | 15.25 | 15.98 | 850,393 | +0.56(+3.65%) |
Mar 24, 2020 | 15.20 | 15.64 | 14.98 | 15.41 | 829,803 | +0.65(+4.40%) |
Mar 23, 2020 | 15.60 | 15.94 | 14.47 | 14.77 | 1,047,661 | -0.92(-5.86%) |
Mar 20, 2020 | 15.68 | 16.10 | 15.15 | 15.68 | 1,491,414 | +0.09(+0.56%) |
Mar 19, 2020 | 15.98 | 16.53 | 15.33 | 15.60 | 1,202,251 | -0.38(-2.39%) |
Mar 18, 2020 | 14.70 | 16.54 | 14.36 | 15.98 | 1,155,126 | +0.43(+2.79%) |
Mar 17, 2020 | 14.58 | 15.68 | 14.48 | 15.54 | 1,171,406 | +1.15(+8.01%) |
Mar 16, 2020 | 14.25 | 15.16 | 13.92 | 14.39 | 893,249 | -1.27(-8.08%) |
Mar 13, 2020 | 14.60 | 15.66 | 14.44 | 15.66 | 746,803 | +1.18(+8.14%) |
Mar 12, 2020 | 14.02 | 15.05 | 13.31 | 14.48 | 847,874 | -0.37(-2.48%) |
Mar 11, 2020 | 14.96 | 15.23 | 14.85 | 14.85 | 515,528 | -0.52(-3.37%) |
Mar 10, 2020 | 15.18 | 15.54 | 14.98 | 15.37 | 1,219,596 | +0.54(+3.67%) |
Mar 09, 2020 | 15.45 | 15.45 | 14.71 | 14.82 | 1,194,825 | -0.67(-4.35%) |
Mar 06, 2020 | 14.99 | 15.60 | 14.89 | 15.49 | 851,812 | +0.02(+0.11%) |
Mar 05, 2020 | 15.75 | 15.95 | 15.42 | 15.48 | 934,638 | -0.70(-4.32%) |
Mar 04, 2020 | 15.97 | 16.20 | 15.60 | 16.18 | 380,601 | +0.46(+2.91%) |
Mar 03, 2020 | 15.86 | 16.33 | 15.49 | 15.72 | 894,485 | -0.09(-0.60%) |
Mar 02, 2020 | 15.57 | 15.82 | 15.21 | 15.81 | 582,760 | +0.35(+2.29%) |
Feb 28, 2020 | 15.20 | 15.51 | 14.82 | 15.46 | 985,497 | -0.17(-1.10%) |
Feb 27, 2020 | 16.02 | 16.34 | 15.62 | 15.63 | 899,698 | -0.81(-4.93%) |
Feb 26, 2020 | 17.39 | 17.39 | 16.37 | 16.44 | 468,178 | -0.82(-4.75%) |
Feb 25, 2020 | 17.91 | 17.99 | 17.12 | 17.26 | 684,035 | -0.56(-3.15%) |
Feb 24, 2020 | 18.14 | 18.20 | 17.58 | 17.83 | 1,030,900 | -0.84(-4.49%) |
Feb 21, 2020 | 18.83 | 18.93 | 18.53 | 18.66 | 749,752 | -0.22(-1.14%) |
Feb 20, 2020 | 18.74 | 18.90 | 18.67 | 18.88 | 992,584 | -0.07(-0.36%) |
Feb 19, 2020 | 19.10 | 19.16 | 18.92 | 18.95 | 442,913 | -0.06(-0.32%) |
Feb 18, 2020 | 18.92 | 19.15 | 18.87 | 19.01 | 441,832 | -0.02(-0.09%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.01 | 19.03 | 247,793 | -0.40(-2.04%) |
Feb 13, 2020 | 19.35 | 19.47 | 19.28 | 19.42 | 519,043 | -0.07(-0.35%) |
Feb 12, 2020 | 19.51 | 19.66 | 19.33 | 19.49 | 497,444 | +0.16(+0.80%) |
Feb 11, 2020 | 19.47 | 19.67 | 19.17 | 19.34 | 322,176 | -0.05(-0.27%) |
Feb 10, 2020 | 19.91 | 20.02 | 19.37 | 19.39 | 243,160 | -0.61(-3.06%) |
Feb 07, 2020 | 19.91 | 20.11 | 19.69 | 20.00 | 533,352 | +0.03(+0.17%) |
Feb 06, 2020 | 19.89 | 20.06 | 19.69 | 19.97 | 426,090 | +0.11(+0.57%) |
Feb 05, 2020 | 19.83 | 19.97 | 19.67 | 19.85 | 439,292 | +0.32(+1.64%) |
Feb 04, 2020 | 19.96 | 19.96 | 19.52 | 19.53 | 735,821 | -0.19(-0.96%) |
Feb 03, 2020 | 19.39 | 19.79 | 19.38 | 19.72 | 493,310 | +0.50(+2.60%) |
Jan 31, 2020 | 20.09 | 20.12 | 19.08 | 19.22 | 721,717 | -1.02(-5.03%) |
Jan 30, 2020 | 19.83 | 20.35 | 19.75 | 20.24 | 539,942 | +0.51(+2.58%) |
Jan 29, 2020 | 19.22 | 20.24 | 19.20 | 19.73 | 717,661 | +0.23(+1.20%) |
Jan 28, 2020 | 19.60 | 19.73 | 19.45 | 19.50 | 333,143 | +0.03(+0.13%) |
Jan 27, 2020 | 19.29 | 19.61 | 19.22 | 19.47 | 275,247 | -0.16(-0.79%) |
Jan 24, 2020 | 19.93 | 20.13 | 19.49 | 19.63 | 348,231 | -0.27(-1.34%) |
Jan 23, 2020 | 19.88 | 19.97 | 19.61 | 19.90 | 544,055 | -0.02(-0.09%) |
Jan 22, 2020 | 20.13 | 20.15 | 19.86 | 19.91 | 708,790 | -0.20(-0.99%) |
Jan 21, 2020 | 20.27 | 20.38 | 20.02 | 20.11 | 538,060 | -0.33(-1.60%) |
Jan 17, 2020 | 20.47 | 20.54 | 20.23 | 20.44 | 450,639 | -0.08(-0.38%) |
Jan 16, 2020 | 20.61 | 20.73 | 20.47 | 20.52 | 599,968 | +0.09(+0.42%) |
Jan 15, 2020 | 20.25 | 20.54 | 20.09 | 20.43 | 1,089,997 | +0.28(+1.41%) |
Jan 14, 2020 | 19.85 | 20.22 | 19.72 | 20.15 | 678,693 | +0.31(+1.57%) |
Jan 13, 2020 | 19.56 | 19.85 | 19.56 | 19.84 | 341,670 | +0.26(+1.32%) |
Jan 10, 2020 | 19.43 | 19.72 | 19.27 | 19.58 | 525,475 | +0.21(+1.07%) |
Jan 09, 2020 | 19.50 | 19.57 | 19.28 | 19.37 | 696,254 | +0.03(+0.13%) |
Jan 08, 2020 | 19.31 | 19.56 | 19.21 | 19.34 | 373,886 | -0.04(-0.22%) |
Jan 07, 2020 | 19.22 | 19.43 | 19.05 | 19.39 | 358,960 | +0.21(+1.08%) |
Jan 06, 2020 | 19.09 | 19.22 | 18.75 | 19.18 | 714,221 | -0.15(-0.76%) |
Jan 03, 2020 | 18.91 | 19.38 | 18.77 | 19.33 | 577,837 | +0.24(+1.27%) |