Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.88 | 20.91 | 20.41 | 20.58 | 71,736 | -0.15(-0.72%) |
Feb 25, 2021 | 20.59 | 20.84 | 20.49 | 20.73 | 77,831 | +0.02(+0.11%) |
Feb 24, 2021 | 21.02 | 21.02 | 20.47 | 20.70 | 102,539 | -0.20(-0.97%) |
Feb 23, 2021 | 20.68 | 21.02 | 20.44 | 20.91 | 122,796 | +0.12(+0.60%) |
Feb 22, 2021 | 21.44 | 21.47 | 20.73 | 20.78 | 141,693 | -0.72(-3.34%) |
Feb 19, 2021 | 21.86 | 21.90 | 21.43 | 21.50 | 96,972 | -0.29(-1.33%) |
Feb 18, 2021 | 21.62 | 21.87 | 21.52 | 21.79 | 107,758 | +0.01(+0.04%) |
Feb 17, 2021 | 22.56 | 22.69 | 21.56 | 21.78 | 352,392 | -0.74(-3.29%) |
Feb 16, 2021 | 22.72 | 22.72 | 22.33 | 22.52 | 122,617 | +0.27(+1.23%) |
Feb 12, 2021 | 22.48 | 22.48 | 22.25 | 22.25 | 59,951 | -0.02(-0.07%) |
Feb 11, 2021 | 22.39 | 22.41 | 22.06 | 22.26 | 98,505 | -0.23(-1.04%) |
Feb 10, 2021 | 22.64 | 22.89 | 22.19 | 22.50 | 140,468 | +0.03(+0.14%) |
Feb 09, 2021 | 22.56 | 22.65 | 22.25 | 22.47 | 172,028 | -0.09(-0.38%) |
Feb 08, 2021 | 22.52 | 22.74 | 22.25 | 22.55 | 184,392 | +0.21(+0.94%) |
Feb 05, 2021 | 22.54 | 22.54 | 22.23 | 22.34 | 163,713 | -0.06(-0.28%) |
Feb 04, 2021 | 22.72 | 22.84 | 22.33 | 22.40 | 263,091 | -0.44(-1.91%) |
Feb 03, 2021 | 23.07 | 23.15 | 22.79 | 22.84 | 581,421 | -0.69(-2.95%) |
Feb 02, 2021 | 23.73 | 23.90 | 23.43 | 23.54 | 449,927 | +0.17(+0.73%) |
Feb 01, 2021 | 24.07 | 24.11 | 23.26 | 23.36 | 885,856 | +0.06(+0.27%) |
Jan 29, 2021 | 25.81 | 27.70 | 23.26 | 23.30 | 1,047,226 | +0.98(+4.41%) |
Jan 28, 2021 | 22.26 | 22.46 | 22.20 | 22.32 | 102,576 | -0.27(-1.21%) |
Jan 27, 2021 | 22.79 | 23.03 | 22.59 | 22.59 | 20,795 | -0.18(-0.79%) |
Jan 26, 2021 | 22.98 | 22.98 | 22.69 | 22.77 | 28,847 | -0.34(-1.45%) |
Jan 25, 2021 | 22.91 | 23.26 | 22.86 | 23.11 | 58,280 | +0.20(+0.85%) |
Jan 22, 2021 | 23.00 | 23.17 | 22.57 | 22.91 | 41,632 | -0.56(-2.39%) |
Jan 21, 2021 | 23.81 | 23.81 | 23.27 | 23.47 | 38,714 | -0.25(-1.05%) |
Jan 20, 2021 | 23.30 | 23.76 | 23.24 | 23.72 | 42,355 | +0.48(+2.08%) |
Jan 19, 2021 | 23.71 | 23.85 | 23.13 | 23.24 | 55,767 | -0.75(-3.12%) |
Jan 15, 2021 | 24.00 | 24.07 | 23.86 | 23.99 | 17,037 | -0.04(-0.16%) |
Jan 14, 2021 | 23.74 | 24.12 | 23.74 | 24.03 | 42,983 | +0.56(+2.40%) |
Jan 13, 2021 | 23.85 | 23.85 | 23.44 | 23.47 | 96,563 | -0.22(-0.92%) |
Jan 12, 2021 | 23.42 | 23.71 | 23.32 | 23.68 | 83,191 | -0.11(-0.46%) |
Jan 11, 2021 | 23.42 | 23.79 | 23.28 | 23.79 | 45,232 | +0.51(+2.18%) |
Jan 08, 2021 | 23.07 | 23.29 | 22.81 | 23.29 | 42,529 | +1.08(+4.85%) |
Jan 07, 2021 | 22.32 | 22.43 | 21.92 | 22.21 | 35,591 | -0.14(-0.63%) |
Jan 06, 2021 | 22.42 | 22.57 | 22.17 | 22.35 | 45,753 | +0.05(+0.24%) |
Jan 05, 2021 | 22.22 | 22.45 | 22.03 | 22.29 | 49,008 | -0.19(-0.83%) |
Jan 04, 2021 | 22.21 | 22.50 | 22.17 | 22.48 | 140,003 | +0.69(+3.19%) |
Dec 31, 2020 | 21.79 | 21.79 | 21.79 | 23,186 | -0.07(-0.32%) | |
Dec 30, 2020 | 21.90 | 22.17 | 21.86 | 21.86 | 23,186 | -0.08(-0.36%) |
Dec 29, 2020 | 21.99 | 22.08 | 21.70 | 21.94 | 43,729 | +0.07(+0.32%) |
Dec 28, 2020 | 21.88 | 22.03 | 21.63 | 21.87 | 34,728 | +0.04(+0.18%) |
Dec 24, 2020 | 21.79 | 21.97 | 21.71 | 21.83 | 8,582 | +0.06(+0.29%) |
Dec 23, 2020 | 21.61 | 22.09 | 21.61 | 21.76 | 70,436 | +0.34(+1.60%) |
Dec 22, 2020 | 22.10 | 22.10 | 21.39 | 21.42 | 81,140 | -0.48(-2.17%) |
Dec 21, 2020 | 22.00 | 22.12 | 21.82 | 21.90 | 20,364 | -0.41(-1.82%) |
Dec 18, 2020 | 21.81 | 22.39 | 21.70 | 22.30 | 83,393 | +0.85(+3.97%) |
Dec 17, 2020 | 21.92 | 22.07 | 21.36 | 21.45 | 82,032 | -0.26(-1.19%) |
Dec 16, 2020 | 22.25 | 22.25 | 21.64 | 21.71 | 56,475 | -0.66(-2.97%) |
Dec 15, 2020 | 22.03 | 22.39 | 22.03 | 22.37 | 27,841 | +0.39(+1.78%) |
Dec 14, 2020 | 21.93 | 22.33 | 21.89 | 21.98 | 25,106 | +0.16(+0.75%) |
Dec 11, 2020 | 22.26 | 22.26 | 21.75 | 21.82 | 124,514 | -0.34(-1.52%) |
Dec 10, 2020 | 21.76 | 22.17 | 21.58 | 22.15 | 115,618 | +0.35(+1.61%) |
Dec 09, 2020 | 21.51 | 21.87 | 21.44 | 21.80 | 48,990 | +0.21(+0.98%) |
Dec 08, 2020 | 21.48 | 21.83 | 21.48 | 21.59 | 69,724 | -0.05(-0.22%) |
Dec 07, 2020 | 21.90 | 21.93 | 21.51 | 21.64 | 28,873 | -0.32(-1.46%) |
Dec 04, 2020 | 22.25 | 22.25 | 21.87 | 21.96 | 35,740 | -0.32(-1.44%) |
Dec 03, 2020 | 22.37 | 22.40 | 22.04 | 22.28 | 36,288 | -0.20(-0.90%) |
Dec 02, 2020 | 22.08 | 22.48 | 22.02 | 22.48 | 68,334 | +0.32(+1.44%) |
Dec 01, 2020 | 22.27 | 22.54 | 22.10 | 22.16 | 64,666 | +0.65(+3.01%) |
Nov 30, 2020 | 21.81 | 21.81 | 21.48 | 21.51 | 44,180 | -0.02(-0.07%) |
Nov 27, 2020 | 21.55 | 21.61 | 21.12 | 21.53 | 44,835 | -0.05(-0.25%) |
Nov 25, 2020 | 22.27 | 22.28 | 21.50 | 21.58 | 37,405 | -0.69(-3.08%) |
Nov 24, 2020 | 22.54 | 22.54 | 21.85 | 22.27 | 55,084 | -0.20(-0.87%) |
Nov 23, 2020 | 22.37 | 22.58 | 22.18 | 22.47 | 36,197 | +0.23(+1.05%) |
Nov 20, 2020 | 22.23 | 22.40 | 22.08 | 22.23 | 42,145 | -0.03(-0.14%) |
Nov 19, 2020 | 22.22 | 22.54 | 22.06 | 22.26 | 33,822 | -0.06(-0.28%) |
Nov 18, 2020 | 22.26 | 22.47 | 22.26 | 22.33 | 30,951 | -0.08(-0.35%) |
Nov 17, 2020 | 22.54 | 22.67 | 22.22 | 22.40 | 33,631 | -0.05(-0.21%) |
Nov 16, 2020 | 22.95 | 22.97 | 22.37 | 22.45 | 64,478 | -0.36(-1.57%) |
Nov 13, 2020 | 22.90 | 22.94 | 22.58 | 22.81 | 61,744 | -0.25(-1.08%) |
Nov 12, 2020 | 23.50 | 23.50 | 23.04 | 23.06 | 78,938 | -0.36(-1.53%) |
Nov 11, 2020 | 23.58 | 23.58 | 22.89 | 23.42 | 74,949 | -0.15(-0.63%) |
Nov 10, 2020 | 22.76 | 23.62 | 22.76 | 23.57 | 63,003 | +0.73(+3.18%) |
Nov 09, 2020 | 22.42 | 22.98 | 22.29 | 22.84 | 79,841 | +0.44(+1.95%) |
Nov 06, 2020 | 22.22 | 22.51 | 22.22 | 22.40 | 74,042 | +0.49(+2.24%) |
Nov 05, 2020 | 21.92 | 21.99 | 21.47 | 21.91 | 52,909 | +0.22(+1.01%) |
Nov 04, 2020 | 21.62 | 21.82 | 21.51 | 21.69 | 25,492 | +0.22(+1.02%) |
Nov 03, 2020 | 21.12 | 21.55 | 21.12 | 21.48 | 51,833 | +0.40(+1.89%) |
Nov 02, 2020 | 20.62 | 21.08 | 20.20 | 21.08 | 107,757 | +0.04(+0.19%) |
Oct 30, 2020 | 20.99 | 21.28 | 20.94 | 21.04 | 87,493 | -0.03(-0.15%) |
Oct 29, 2020 | 21.33 | 21.33 | 20.94 | 21.07 | 33,297 | -0.34(-1.57%) |
Oct 28, 2020 | 21.46 | 21.75 | 21.33 | 21.41 | 68,762 | -0.31(-1.44%) |
Oct 27, 2020 | 21.51 | 21.82 | 21.48 | 21.72 | 121,834 | +0.28(+1.31%) |
Oct 26, 2020 | 21.21 | 21.63 | 21.21 | 21.44 | 174,332 | +0.27(+1.29%) |
Oct 23, 2020 | 21.21 | 21.31 | 20.98 | 21.16 | 123,617 | -0.04(-0.18%) |
Oct 22, 2020 | 21.55 | 21.55 | 20.96 | 21.20 | 94,276 | -0.27(-1.27%) |
Oct 21, 2020 | 21.08 | 21.54 | 21.08 | 21.48 | 168,181 | +0.62(+3.00%) |
Oct 20, 2020 | 20.52 | 20.91 | 20.52 | 20.85 | 105,474 | +0.37(+1.79%) |
Oct 19, 2020 | 20.48 | 20.66 | 20.41 | 20.48 | 143,119 | +0.26(+1.27%) |
Oct 16, 2020 | 20.30 | 20.30 | 20.10 | 20.23 | 148,853 | -0.08(-0.38%) |
Oct 15, 2020 | 20.27 | 20.34 | 19.95 | 20.30 | 118,283 | -0.16(-0.80%) |
Oct 14, 2020 | 20.97 | 20.97 | 20.32 | 20.47 | 50,770 | -0.50(-2.38%) |
Oct 13, 2020 | 20.80 | 21.03 | 20.70 | 20.97 | 94,341 | +0.16(+0.75%) |
Oct 12, 2020 | 20.94 | 21.05 | 20.73 | 20.81 | 84,182 | -0.07(-0.34%) |
Oct 09, 2020 | 20.63 | 20.92 | 20.52 | 20.88 | 174,601 | +0.34(+1.63%) |
Oct 08, 2020 | 20.78 | 20.85 | 20.49 | 20.55 | 154,031 | -0.15(-0.72%) |
Oct 07, 2020 | 21.04 | 21.04 | 20.43 | 20.69 | 171,213 | -0.42(-2.00%) |
Oct 06, 2020 | 21.83 | 21.83 | 20.98 | 21.12 | 109,393 | -0.63(-2.91%) |
Oct 05, 2020 | 21.54 | 21.84 | 21.48 | 21.75 | 126,994 | +0.34(+1.57%) |
Oct 02, 2020 | 20.99 | 21.61 | 20.97 | 21.41 | 193,432 | +0.20(+0.96%) |
Oct 01, 2020 | 21.10 | 21.29 | 20.97 | 21.21 | 157,568 | +0.09(+0.44%) |
Sep 30, 2020 | 21.34 | 21.36 | 20.93 | 21.12 | 244,334 | -0.27(-1.28%) |
Sep 29, 2020 | 21.36 | 21.61 | 21.21 | 21.39 | 175,789 | -0.03(-0.15%) |
Sep 28, 2020 | 21.71 | 21.77 | 21.32 | 21.42 | 292,953 | -0.24(-1.12%) |
Sep 25, 2020 | 21.47 | 21.70 | 21.20 | 21.66 | 248,772 | -0.01(-0.04%) |
Sep 24, 2020 | 21.76 | 21.96 | 21.55 | 21.67 | 183,960 | -0.07(-0.32%) |
Sep 23, 2020 | 21.90 | 22.02 | 21.55 | 21.74 | 225,980 | -0.18(-0.82%) |
Sep 22, 2020 | 21.93 | 22.06 | 21.80 | 21.92 | 125,179 | -0.04(-0.18%) |
Sep 21, 2020 | 21.90 | 22.06 | 21.58 | 21.96 | 187,560 | +0.02(+0.11%) |
Sep 18, 2020 | 22.19 | 22.20 | 21.80 | 21.94 | 1,521,841 | -0.22(-0.99%) |
Sep 17, 2020 | 21.78 | 22.15 | 21.71 | 22.15 | 223,126 | +0.14(+0.64%) |
Sep 16, 2020 | 22.05 | 22.15 | 21.69 | 22.01 | 316,782 | -0.08(-0.35%) |
Sep 15, 2020 | 22.04 | 22.12 | 21.75 | 22.09 | 300,754 | +0.26(+1.18%) |
Sep 14, 2020 | 22.69 | 22.90 | 21.58 | 21.83 | 497,215 | -1.41(-6.05%) |
Sep 11, 2020 | 23.12 | 23.33 | 22.98 | 23.24 | 147,316 | +0.24(+1.05%) |
Sep 10, 2020 | 23.13 | 23.24 | 22.88 | 23.00 | 58,325 | -0.09(-0.37%) |
Sep 09, 2020 | 23.08 | 23.25 | 23.01 | 23.08 | 73,567 | +0.44(+1.97%) |
Sep 08, 2020 | 22.08 | 22.73 | 22.08 | 22.64 | 104,877 | +0.47(+2.11%) |
Sep 04, 2020 | 22.40 | 22.54 | 21.80 | 22.17 | 153,465 | -0.30(-1.35%) |
Sep 03, 2020 | 22.64 | 22.94 | 22.44 | 22.47 | 91,983 | -0.17(-0.76%) |
Sep 02, 2020 | 23.17 | 23.24 | 22.40 | 22.65 | 151,538 | -0.46(-1.99%) |
Sep 01, 2020 | 23.11 | 23.32 | 22.96 | 23.11 | 78,656 | +0.01(+0.03%) |
Aug 31, 2020 | 23.14 | 23.20 | 22.88 | 23.10 | 45,302 | -0.09(-0.40%) |
Aug 28, 2020 | 23.40 | 23.40 | 23.07 | 23.19 | 59,695 | +0.05(+0.24%) |
Aug 27, 2020 | 23.42 | 23.47 | 23.03 | 23.14 | 82,849 | -0.04(-0.17%) |
Aug 26, 2020 | 23.49 | 23.49 | 22.89 | 23.18 | 98,152 | -0.06(-0.27%) |
Aug 25, 2020 | 22.68 | 23.87 | 22.68 | 23.24 | 172,648 | +0.90(+4.02%) |
Aug 24, 2020 | 22.34 | 22.57 | 22.26 | 22.34 | 64,748 | +0.15(+0.67%) |
Aug 21, 2020 | 21.89 | 22.34 | 21.68 | 22.19 | 54,699 | +0.33(+1.50%) |
Aug 20, 2020 | 22.12 | 22.17 | 21.73 | 21.87 | 71,835 | -0.52(-2.34%) |
Aug 19, 2020 | 21.87 | 22.47 | 21.68 | 22.39 | 158,973 | +0.42(+1.92%) |
Aug 18, 2020 | 21.78 | 22.02 | 21.74 | 21.97 | 100,250 | +0.50(+2.33%) |
Aug 17, 2020 | 21.48 | 21.58 | 21.30 | 21.47 | 179,798 | +0.12(+0.57%) |
Aug 14, 2020 | 21.43 | 21.46 | 21.28 | 21.35 | 58,886 | -0.12(-0.57%) |
Aug 13, 2020 | 21.34 | 21.68 | 21.25 | 21.47 | 78,120 | +0.08(+0.35%) |
Aug 12, 2020 | 21.41 | 21.53 | 21.03 | 21.39 | 86,203 | +0.10(+0.46%) |
Aug 11, 2020 | 21.28 | 21.44 | 21.28 | 21.29 | 57,704 | -0.02(-0.11%) |
Aug 10, 2020 | 21.60 | 21.71 | 21.14 | 21.32 | 93,270 | -0.26(-1.20%) |
Aug 07, 2020 | 21.28 | 21.67 | 21.28 | 21.57 | 64,551 | +0.49(+2.30%) |
Aug 06, 2020 | 20.69 | 21.20 | 20.69 | 21.09 | 63,523 | +0.42(+2.02%) |
Aug 05, 2020 | 20.40 | 20.84 | 20.40 | 20.67 | 156,966 | +0.27(+1.34%) |
Aug 04, 2020 | 20.24 | 20.55 | 20.23 | 20.40 | 97,285 | +0.36(+1.78%) |
Aug 03, 2020 | 20.40 | 20.40 | 19.91 | 20.04 | 174,417 | -0.18(-0.90%) |
Jul 31, 2020 | 20.39 | 20.40 | 20.12 | 20.22 | 145,833 | -0.08(-0.37%) |
Jul 30, 2020 | 19.96 | 20.34 | 19.96 | 20.30 | 97,751 | +0.17(+0.87%) |
Jul 29, 2020 | 20.24 | 20.24 | 20.01 | 20.12 | 77,402 | -0.05(-0.23%) |
Jul 28, 2020 | 19.89 | 20.27 | 19.89 | 20.17 | 132,235 | +0.16(+0.80%) |
Jul 27, 2020 | 20.24 | 20.32 | 19.94 | 20.01 | 201,630 | -0.11(-0.57%) |
Jul 24, 2020 | 19.97 | 20.38 | 19.85 | 20.12 | 263,343 | +0.12(+0.61%) |
Jul 23, 2020 | 20.39 | 20.45 | 19.89 | 20.00 | 100,079 | -0.46(-2.26%) |
Jul 22, 2020 | 20.56 | 20.58 | 20.35 | 20.46 | 68,598 | -0.11(-0.55%) |
Jul 21, 2020 | 20.75 | 20.79 | 20.50 | 20.58 | 53,519 | -0.03(-0.15%) |
Jul 20, 2020 | 20.43 | 20.63 | 20.43 | 20.61 | 70,052 | +0.17(+0.85%) |
Jul 17, 2020 | 20.72 | 20.86 | 20.43 | 20.43 | 80,623 | -0.40(-1.93%) |
Jul 16, 2020 | 20.98 | 20.98 | 20.61 | 20.84 | 85,347 | +0.06(+0.29%) |
Jul 15, 2020 | 21.06 | 21.16 | 20.69 | 20.78 | 152,005 | -0.17(-0.83%) |
Jul 14, 2020 | 20.70 | 20.97 | 20.61 | 20.95 | 69,549 | +0.08(+0.40%) |
Jul 13, 2020 | 21.28 | 21.52 | 20.72 | 20.87 | 201,097 | -0.14(-0.69%) |
Jul 10, 2020 | 21.32 | 21.96 | 20.75 | 21.01 | 835,479 | -0.29(-1.35%) |
Jul 09, 2020 | 21.03 | 21.67 | 20.87 | 21.30 | 201,546 | +0.43(+2.07%) |
Jul 08, 2020 | 20.33 | 20.88 | 20.32 | 20.87 | 249,672 | +1.12(+5.65%) |
Jul 07, 2020 | 19.65 | 19.88 | 19.45 | 19.75 | 153,375 | +0.11(+0.54%) |
Jul 06, 2020 | 19.74 | 20.03 | 19.64 | 19.65 | 171,610 | +0.11(+0.54%) |
Jul 02, 2020 | 18.98 | 19.55 | 18.98 | 19.54 | 189,306 | +0.71(+3.75%) |
Jul 01, 2020 | 18.67 | 18.97 | 18.63 | 18.83 | 72,820 | +0.30(+1.64%) |
Jun 30, 2020 | 18.71 | 18.86 | 18.32 | 18.53 | 98,418 | -0.02(-0.08%) |
Jun 29, 2020 | 18.36 | 18.69 | 18.36 | 18.54 | 101,673 | +0.28(+1.54%) |
Jun 26, 2020 | 18.16 | 18.48 | 18.10 | 18.26 | 79,964 | +0.28(+1.56%) |
Jun 25, 2020 | 18.15 | 18.26 | 17.82 | 17.98 | 57,275 | -0.27(-1.46%) |
Jun 24, 2020 | 18.61 | 18.61 | 18.00 | 18.25 | 76,444 | -0.61(-3.22%) |
Jun 23, 2020 | 18.67 | 18.89 | 18.67 | 18.86 | 80,612 | +0.13(+0.69%) |
Jun 22, 2020 | 18.45 | 18.74 | 18.41 | 18.73 | 151,138 | +0.53(+2.92%) |
Jun 19, 2020 | 18.58 | 18.58 | 17.83 | 18.20 | 664,352 | -0.43(-2.32%) |
Jun 18, 2020 | 18.48 | 18.82 | 18.48 | 18.63 | 107,795 | +0.19(+1.03%) |
Jun 17, 2020 | 18.57 | 18.57 | 18.32 | 18.44 | 99,129 | -0.14(-0.78%) |
Jun 16, 2020 | 18.41 | 18.77 | 18.39 | 18.58 | 70,214 | +0.43(+2.34%) |
Jun 15, 2020 | 18.01 | 18.16 | 17.78 | 18.16 | 152,805 | -0.28(-1.52%) |
Jun 12, 2020 | 18.15 | 18.46 | 18.13 | 18.44 | 96,168 | +0.47(+2.62%) |
Jun 11, 2020 | 18.20 | 18.30 | 17.88 | 17.97 | 94,703 | -0.81(-4.33%) |
Jun 10, 2020 | 18.63 | 18.81 | 18.29 | 18.78 | 70,061 | +0.43(+2.36%) |
Jun 09, 2020 | 17.91 | 18.47 | 17.70 | 18.35 | 138,574 | +0.60(+3.38%) |
Jun 08, 2020 | 17.88 | 17.88 | 17.28 | 17.75 | 133,465 | -0.33(-1.81%) |
Jun 05, 2020 | 18.29 | 18.47 | 18.07 | 18.07 | 89,581 | -0.32(-1.73%) |
Jun 04, 2020 | 18.43 | 18.47 | 18.13 | 18.39 | 65,297 | -0.08(-0.45%) |
Jun 03, 2020 | 18.52 | 18.75 | 18.31 | 18.48 | 174,971 | -0.14(-0.73%) |
Jun 02, 2020 | 18.53 | 18.78 | 18.42 | 18.61 | 105,719 | -0.05(-0.28%) |
Jun 01, 2020 | 18.55 | 18.78 | 18.55 | 18.67 | 106,538 | +0.11(+0.61%) |
May 29, 2020 | 18.28 | 18.64 | 18.23 | 18.55 | 155,845 | +0.59(+3.30%) |
May 28, 2020 | 18.14 | 18.23 | 17.90 | 17.96 | 104,238 | -0.11(-0.59%) |
May 27, 2020 | 18.27 | 18.27 | 17.92 | 18.07 | 62,830 | +0.05(+0.25%) |
May 26, 2020 | 18.39 | 18.39 | 17.88 | 18.02 | 103,201 | -0.17(-0.92%) |
May 22, 2020 | 18.08 | 18.32 | 17.98 | 18.19 | 103,150 | +0.20(+1.14%) |
May 21, 2020 | 18.26 | 18.26 | 17.94 | 17.98 | 61,406 | -0.08(-0.46%) |
May 20, 2020 | 18.26 | 18.34 | 17.90 | 18.07 | 141,275 | -0.05(-0.29%) |
May 19, 2020 | 18.23 | 18.23 | 17.93 | 18.12 | 137,995 | +0.13(+0.72%) |
May 18, 2020 | 18.30 | 18.30 | 17.90 | 17.99 | 80,449 | +0.03(+0.17%) |
May 15, 2020 | 18.17 | 18.25 | 17.87 | 17.96 | 109,605 | -0.22(-1.21%) |
May 14, 2020 | 17.79 | 18.18 | 17.77 | 18.18 | 167,471 | +0.37(+2.09%) |
May 13, 2020 | 18.48 | 18.48 | 17.66 | 17.81 | 227,023 | -0.33(-1.80%) |
May 12, 2020 | 17.84 | 18.23 | 17.84 | 18.13 | 144,850 | +0.58(+3.29%) |
May 11, 2020 | 17.99 | 18.17 | 17.54 | 17.56 | 278,963 | -0.82(-4.46%) |
May 08, 2020 | 18.57 | 18.57 | 17.79 | 18.38 | 126,468 | -0.47(-2.50%) |
May 07, 2020 | 19.07 | 19.07 | 18.50 | 18.85 | 91,962 | -0.13(-0.68%) |
May 06, 2020 | 18.82 | 19.17 | 18.81 | 18.98 | 143,704 | +0.34(+1.83%) |
May 05, 2020 | 18.77 | 18.96 | 18.36 | 18.64 | 142,954 | +0.11(+0.57%) |
May 04, 2020 | 18.27 | 18.61 | 18.10 | 18.53 | 132,120 | +0.20(+1.08%) |
May 01, 2020 | 18.39 | 18.64 | 18.19 | 18.33 | 189,833 | -0.46(-2.42%) |
Apr 30, 2020 | 19.46 | 19.56 | 18.79 | 18.79 | 115,474 | -0.65(-3.32%) |
Apr 29, 2020 | 18.69 | 19.95 | 18.69 | 19.43 | 2,000,405 | +0.65(+3.43%) |
Apr 28, 2020 | 18.98 | 19.13 | 18.70 | 18.79 | 499,241 | -0.25(-1.32%) |
Apr 27, 2020 | 18.86 | 19.26 | 18.69 | 19.04 | 453,406 | +0.17(+0.93%) |
Apr 24, 2020 | 18.65 | 19.05 | 18.33 | 18.86 | 386,254 | +0.65(+3.54%) |
Apr 23, 2020 | 18.30 | 18.54 | 17.76 | 18.22 | 395,505 | -0.05(-0.29%) |
Apr 22, 2020 | 17.79 | 18.55 | 17.79 | 18.27 | 312,971 | +0.89(+5.11%) |
Apr 21, 2020 | 17.44 | 17.99 | 17.14 | 17.38 | 309,904 | -0.22(-1.25%) |
Apr 20, 2020 | 17.60 | 17.76 | 17.28 | 17.60 | 262,433 | +0.25(+1.44%) |
Apr 17, 2020 | 17.27 | 17.52 | 16.87 | 17.35 | 121,988 | +0.44(+2.60%) |
Apr 16, 2020 | 16.83 | 16.97 | 16.58 | 16.91 | 139,608 | -0.13(-0.76%) |
Apr 15, 2020 | 16.90 | 17.39 | 16.87 | 17.04 | 90,402 | -0.27(-1.58%) |
Apr 14, 2020 | 17.46 | 17.55 | 17.18 | 17.31 | 153,799 | +0.43(+2.56%) |
Apr 13, 2020 | 16.72 | 17.03 | 16.34 | 16.88 | 152,371 | +0.58(+3.54%) |
Apr 09, 2020 | 16.28 | 16.78 | 16.21 | 16.31 | 92,348 | +0.13(+0.80%) |
Apr 08, 2020 | 16.72 | 17.19 | 16.10 | 16.18 | 114,715 | -0.53(-3.18%) |
Apr 07, 2020 | 17.57 | 17.75 | 16.60 | 16.71 | 156,941 | -0.84(-4.80%) |
Apr 06, 2020 | 17.00 | 17.59 | 16.94 | 17.55 | 274,153 | +1.17(+7.14%) |
Apr 03, 2020 | 16.32 | 16.70 | 16.12 | 16.38 | 179,690 | +0.13(+0.79%) |
Apr 02, 2020 | 15.81 | 16.37 | 15.81 | 16.25 | 307,284 | +0.61(+3.93%) |
Apr 01, 2020 | 15.94 | 16.70 | 15.61 | 15.64 | 567,429 | +0.03(+0.19%) |
Mar 31, 2020 | 15.74 | 15.93 | 15.33 | 15.61 | 213,352 | +0.30(+1.93%) |
Mar 30, 2020 | 15.27 | 15.54 | 15.11 | 15.31 | 195,531 | +0.26(+1.71%) |
Mar 27, 2020 | 15.18 | 15.56 | 14.96 | 15.05 | 158,348 | -0.42(-2.70%) |
Mar 26, 2020 | 14.71 | 15.86 | 14.71 | 15.47 | 184,399 | +0.99(+6.81%) |
Mar 25, 2020 | 14.71 | 14.87 | 14.31 | 14.48 | 74,468 | +0.03(+0.21%) |
Mar 24, 2020 | 13.84 | 14.64 | 13.84 | 14.45 | 163,806 | +0.99(+7.39%) |
Mar 23, 2020 | 13.25 | 13.96 | 13.10 | 13.46 | 291,479 | +0.59(+4.60%) |
Mar 20, 2020 | 13.31 | 13.31 | 12.59 | 12.87 | 202,348 | -0.47(-3.53%) |
Mar 19, 2020 | 12.35 | 13.56 | 12.19 | 13.34 | 177,640 | +1.19(+9.81%) |
Mar 18, 2020 | 14.29 | 14.48 | 12.08 | 12.15 | 277,736 | -2.52(-17.18%) |
Mar 17, 2020 | 14.52 | 14.69 | 13.78 | 14.67 | 371,128 | +0.48(+3.36%) |
Mar 16, 2020 | 14.15 | 14.23 | 13.23 | 14.19 | 288,927 | +0.18(+1.30%) |
Mar 13, 2020 | 13.55 | 14.10 | 13.49 | 14.01 | 335,477 | +0.82(+6.25%) |
Mar 12, 2020 | 13.97 | 14.15 | 12.94 | 13.18 | 175,475 | -1.12(-7.80%) |
Mar 11, 2020 | 14.22 | 14.57 | 14.22 | 14.30 | 229,257 | -0.07(-0.46%) |
Mar 10, 2020 | 14.38 | 14.47 | 13.98 | 14.36 | 150,039 | +0.34(+2.44%) |
Mar 09, 2020 | 14.14 | 14.32 | 13.80 | 14.02 | 171,813 | -0.71(-4.80%) |
Mar 06, 2020 | 14.76 | 14.99 | 14.53 | 14.73 | 132,764 | -0.28(-1.89%) |
Mar 05, 2020 | 14.54 | 15.14 | 14.54 | 15.01 | 136,484 | +0.31(+2.08%) |
Mar 04, 2020 | 14.45 | 14.71 | 14.40 | 14.71 | 92,160 | +0.44(+3.12%) |
Mar 03, 2020 | 14.06 | 14.37 | 14.01 | 14.26 | 221,295 | +0.07(+0.51%) |