Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.47 | 36.47 | 35.75 | 36.05 | 109,100 | -0.31(-0.85%) |
Feb 25, 2021 | 37.43 | 37.43 | 36.28 | 36.36 | 124,747 | -0.93(-2.49%) |
Feb 24, 2021 | 36.97 | 37.34 | 36.85 | 37.29 | 69,466 | +0.41(+1.11%) |
Feb 23, 2021 | 37.10 | 37.10 | 36.44 | 36.88 | 72,274 | -0.20(-0.54%) |
Feb 22, 2021 | 36.87 | 37.29 | 36.87 | 37.08 | 45,703 | +0.17(+0.46%) |
Feb 19, 2021 | 36.75 | 36.97 | 36.68 | 36.91 | 88,600 | +0.40(+1.10%) |
Feb 18, 2021 | 36.59 | 36.66 | 36.41 | 36.51 | 51,930 | -0.18(-0.49%) |
Feb 17, 2021 | 36.60 | 36.75 | 36.51 | 36.69 | 25,615 | +0.08(+0.22%) |
Feb 16, 2021 | 36.97 | 36.97 | 36.59 | 36.61 | 53,382 | -0.14(-0.38%) |
Feb 12, 2021 | 36.71 | 36.80 | 36.63 | 36.75 | 38,400 | +0.10(+0.27%) |
Feb 11, 2021 | 36.89 | 36.89 | 36.43 | 36.65 | 38,140 | -0.03(-0.08%) |
Feb 10, 2021 | 36.95 | 36.95 | 36.34 | 36.68 | 35,854 | +0.02(+0.05%) |
Feb 09, 2021 | 36.75 | 36.77 | 36.52 | 36.66 | 12,127 | -0.03(-0.08%) |
Feb 08, 2021 | 36.46 | 36.69 | 36.43 | 36.69 | 45,441 | +0.49(+1.35%) |
Feb 05, 2021 | 36.05 | 36.29 | 36.05 | 36.20 | 28,000 | +0.27(+0.76%) |
Feb 04, 2021 | 35.74 | 35.93 | 35.60 | 35.93 | 28,559 | +0.38(+1.06%) |
Feb 03, 2021 | 35.29 | 35.57 | 35.19 | 35.55 | 47,707 | +0.25(+0.71%) |
Feb 02, 2021 | 35.52 | 35.52 | 35.30 | 35.30 | 55,230 | +0.01(+0.03%) |
Feb 01, 2021 | 35.00 | 35.32 | 34.76 | 35.29 | 37,599 | +0.51(+1.47%) |
Jan 29, 2021 | 35.61 | 35.61 | 34.74 | 34.78 | 79,700 | -0.65(-1.83%) |
Jan 28, 2021 | 35.98 | 36.02 | 35.43 | 35.43 | 34,989 | -0.42(-1.17%) |
Jan 27, 2021 | 35.95 | 36.30 | 35.68 | 35.85 | 51,932 | -0.40(-1.10%) |
Jan 26, 2021 | 36.17 | 36.29 | 35.95 | 36.25 | 131,844 | +0.27(+0.76%) |
Jan 25, 2021 | 35.98 | 36.31 | 35.76 | 35.98 | 116,507 | +0.13(+0.36%) |
Jan 22, 2021 | 35.60 | 35.86 | 35.44 | 35.85 | 30,200 | -0.07(-0.19%) |
Jan 21, 2021 | 35.77 | 36.00 | 35.77 | 35.92 | 44,272 | +0.04(+0.11%) |
Jan 20, 2021 | 35.88 | 35.88 | 35.69 | 35.88 | 27,627 | +0.31(+0.87%) |
Jan 19, 2021 | 35.90 | 35.90 | 35.52 | 35.57 | 55,602 | +0.01(+0.03%) |
Jan 15, 2021 | 35.75 | 35.75 | 35.23 | 35.56 | 347,900 | -0.21(-0.59%) |
Jan 14, 2021 | 35.56 | 35.97 | 35.53 | 35.77 | 41,068 | +0.44(+1.25%) |
Jan 13, 2021 | 35.66 | 35.66 | 35.31 | 35.33 | 66,157 | -0.20(-0.56%) |
Jan 12, 2021 | 35.17 | 35.57 | 35.17 | 35.53 | 59,793 | +0.41(+1.18%) |
Jan 11, 2021 | 34.59 | 35.24 | 34.59 | 35.12 | 64,944 | +0.16(+0.47%) |
Jan 08, 2021 | 35.14 | 35.14 | 34.71 | 34.95 | 38,500 | -0.07(-0.20%) |
Jan 07, 2021 | 34.80 | 35.07 | 34.80 | 35.02 | 39,491 | +0.29(+0.84%) |
Jan 06, 2021 | 33.73 | 34.93 | 33.73 | 34.73 | 86,312 | +1.08(+3.21%) |
Jan 05, 2021 | 33.10 | 33.80 | 33.10 | 33.65 | 33,247 | +0.42(+1.26%) |
Jan 04, 2021 | 33.58 | 33.63 | 32.98 | 33.23 | 27,025 | -0.33(-0.98%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 13,304 | +0.17(+0.51%) | |
Dec 30, 2020 | 33.34 | 33.51 | 33.33 | 33.39 | 13,304 | +0.20(+0.60%) |
Dec 29, 2020 | 33.40 | 33.40 | 33.10 | 33.19 | 25,351 | -0.16(-0.48%) |
Dec 28, 2020 | 33.68 | 33.68 | 33.33 | 33.35 | 24,635 | +0.05(+0.16%) |
Dec 24, 2020 | 33.23 | 33.30 | 33.17 | 33.30 | 20,000 | +0.03(+0.08%) |
Dec 23, 2020 | 32.99 | 33.37 | 32.99 | 33.27 | 19,469 | +0.31(+0.94%) |
Dec 22, 2020 | 32.92 | 33.02 | 32.85 | 32.96 | 29,446 | -0.04(-0.12%) |
Dec 21, 2020 | 32.92 | 33.04 | 32.54 | 33.00 | 24,929 | -0.53(-1.58%) |
Dec 18, 2020 | 33.87 | 33.87 | 33.47 | 33.53 | 12,400 | -0.10(-0.30%) |
Dec 17, 2020 | 33.73 | 33.73 | 33.50 | 33.63 | 19,036 | +0.19(+0.57%) |
Dec 16, 2020 | 33.47 | 33.51 | 33.32 | 33.44 | 15,131 | -0.01(-0.04%) |
Dec 15, 2020 | 33.20 | 33.46 | 33.05 | 33.45 | 26,451 | +0.43(+1.32%) |
Dec 14, 2020 | 33.63 | 33.63 | 33.02 | 33.02 | 18,259 | -0.02(-0.07%) |
Dec 11, 2020 | 33.03 | 33.22 | 32.88 | 33.04 | 15,600 | -0.27(-0.80%) |
Dec 10, 2020 | 33.03 | 33.35 | 33.03 | 33.31 | 12,899 | -0.03(-0.09%) |
Dec 09, 2020 | 33.30 | 33.42 | 33.13 | 33.34 | 26,325 | +0.11(+0.33%) |
Dec 08, 2020 | 32.96 | 33.23 | 32.96 | 33.23 | 29,309 | +0.05(+0.15%) |
Dec 07, 2020 | 33.32 | 33.39 | 33.04 | 33.18 | 29,725 | -0.31(-0.93%) |
Dec 04, 2020 | 32.87 | 33.49 | 32.87 | 33.49 | 21,900 | +0.67(+2.04%) |
Dec 03, 2020 | 32.60 | 33.02 | 32.60 | 32.82 | 16,009 | +0.16(+0.49%) |
Dec 02, 2020 | 32.53 | 32.68 | 32.46 | 32.66 | 20,470 | +0.10(+0.31%) |
Dec 01, 2020 | 32.53 | 32.81 | 32.47 | 32.56 | 27,419 | +0.37(+1.15%) |
Nov 30, 2020 | 32.74 | 32.74 | 32.12 | 32.19 | 20,890 | -0.51(-1.57%) |
Nov 27, 2020 | 32.84 | 32.84 | 32.67 | 32.70 | 7,200 | +0.02(+0.08%) |
Nov 25, 2020 | 32.60 | 32.73 | 32.56 | 32.68 | 14,600 | -0.18(-0.55%) |
Nov 24, 2020 | 32.51 | 32.91 | 32.38 | 32.86 | 15,240 | +0.73(+2.27%) |
Nov 23, 2020 | 31.68 | 32.18 | 31.68 | 32.13 | 61,494 | +0.82(+2.61%) |
Nov 20, 2020 | 31.34 | 31.40 | 31.24 | 31.31 | 58,600 | +0.04(+0.12%) |
Nov 19, 2020 | 31.14 | 31.28 | 30.96 | 31.28 | 15,009 | +0.14(+0.43%) |
Nov 18, 2020 | 31.66 | 31.73 | 31.14 | 31.14 | 33,146 | -0.41(-1.28%) |
Nov 17, 2020 | 31.33 | 31.66 | 31.12 | 31.55 | 56,334 | -0.12(-0.39%) |
Nov 16, 2020 | 31.33 | 31.67 | 31.20 | 31.67 | 21,870 | +0.82(+2.64%) |
Nov 13, 2020 | 30.24 | 30.87 | 30.24 | 30.85 | 18,100 | +0.91(+3.03%) |
Nov 12, 2020 | 30.30 | 30.36 | 29.81 | 29.95 | 15,331 | -0.59(-1.95%) |
Nov 11, 2020 | 30.79 | 30.82 | 30.39 | 30.54 | 46,611 | -0.11(-0.37%) |
Nov 10, 2020 | 30.07 | 30.70 | 30.07 | 30.65 | 123,931 | +0.63(+2.09%) |
Nov 09, 2020 | 30.51 | 30.72 | 30.03 | 30.03 | 98,537 | +0.74(+2.51%) |
Nov 06, 2020 | 29.64 | 29.64 | 29.17 | 29.29 | 36,000 | -0.25(-0.85%) |
Nov 05, 2020 | 29.45 | 29.67 | 29.43 | 29.54 | 74,697 | +0.63(+2.18%) |
Nov 04, 2020 | 28.79 | 29.28 | 28.78 | 28.91 | 14,809 | +0.14(+0.49%) |
Nov 03, 2020 | 28.53 | 28.93 | 28.53 | 28.77 | 30,603 | +0.59(+2.09%) |
Nov 02, 2020 | 28.14 | 28.19 | 27.96 | 28.18 | 16,055 | +0.63(+2.29%) |
Oct 30, 2020 | 27.45 | 27.55 | 27.25 | 27.55 | 78,200 | +0.08(+0.29%) |
Oct 29, 2020 | 27.38 | 27.62 | 27.23 | 27.47 | 21,895 | +0.12(+0.45%) |
Oct 28, 2020 | 27.72 | 27.88 | 27.35 | 27.35 | 13,467 | -0.85(-3.01%) |
Oct 27, 2020 | 28.67 | 28.67 | 28.20 | 28.20 | 13,077 | -0.33(-1.17%) |
Oct 26, 2020 | 29.05 | 29.05 | 28.31 | 28.53 | 89,087 | -0.82(-2.79%) |
Oct 23, 2020 | 29.29 | 29.38 | 29.13 | 29.35 | 24,300 | +0.11(+0.37%) |
Oct 22, 2020 | 29.16 | 29.29 | 28.98 | 29.24 | 24,972 | +0.17(+0.58%) |
Oct 21, 2020 | 29.14 | 29.28 | 29.06 | 29.07 | 6,817 | -0.27(-0.92%) |
Oct 20, 2020 | 29.47 | 29.63 | 29.30 | 29.34 | 16,533 | +0.11(+0.38%) |
Oct 19, 2020 | 29.82 | 29.82 | 29.19 | 29.23 | 18,545 | -0.41(-1.38%) |
Oct 16, 2020 | 29.70 | 29.88 | 29.64 | 29.64 | 14,800 | -0.06(-0.20%) |
Oct 15, 2020 | 29.38 | 29.70 | 29.38 | 29.70 | 14,439 | +0.20(+0.68%) |
Oct 14, 2020 | 29.77 | 29.79 | 29.50 | 29.50 | 12,609 | -0.04(-0.13%) |
Oct 13, 2020 | 29.57 | 29.66 | 29.47 | 29.54 | 56,535 | -0.22(-0.74%) |
Oct 12, 2020 | 29.75 | 29.81 | 29.65 | 29.76 | 11,798 | +0.11(+0.37%) |
Oct 09, 2020 | 29.90 | 29.90 | 29.61 | 29.65 | 50,800 | -0.06(-0.22%) |
Oct 08, 2020 | 29.49 | 29.71 | 29.49 | 29.71 | 11,802 | +0.49(+1.69%) |
Oct 07, 2020 | 28.90 | 29.27 | 28.90 | 29.22 | 57,241 | +0.56(+1.95%) |
Oct 06, 2020 | 29.07 | 29.30 | 28.62 | 28.66 | 31,399 | -0.34(-1.17%) |
Oct 05, 2020 | 28.75 | 29.03 | 28.75 | 29.00 | 99,209 | +0.55(+1.94%) |
Oct 02, 2020 | 27.66 | 28.52 | 27.66 | 28.45 | 13,400 | +0.23(+0.81%) |
Oct 01, 2020 | 28.40 | 28.41 | 28.04 | 28.22 | 191,044 | +0.03(+0.11%) |
Sep 30, 2020 | 28.09 | 28.43 | 28.00 | 28.19 | 57,654 | +0.28(+1.01%) |
Sep 29, 2020 | 28.23 | 28.23 | 27.82 | 27.91 | 22,267 | -0.23(-0.81%) |
Sep 28, 2020 | 28.05 | 28.24 | 28.03 | 28.14 | 37,625 | +0.56(+2.03%) |
Sep 25, 2020 | 27.27 | 27.58 | 27.27 | 27.58 | 5,500 | +0.25(+0.90%) |
Sep 24, 2020 | 27.33 | 27.61 | 26.97 | 27.33 | 43,964 | -0.05(-0.16%) |
Sep 23, 2020 | 28.12 | 28.20 | 27.38 | 27.38 | 38,121 | -0.59(-2.13%) |
Sep 22, 2020 | 27.93 | 28.00 | 27.76 | 27.97 | 31,456 | +0.18(+0.63%) |
Sep 21, 2020 | 28.18 | 28.23 | 27.54 | 27.79 | 27,134 | -1.10(-3.81%) |
Sep 18, 2020 | 29.22 | 29.25 | 28.76 | 28.90 | 16,000 | -0.28(-0.97%) |
Sep 17, 2020 | 28.89 | 29.23 | 28.89 | 29.18 | 23,042 | -0.09(-0.31%) |
Sep 16, 2020 | 29.34 | 29.55 | 29.22 | 29.27 | 12,883 | +0.21(+0.72%) |
Sep 15, 2020 | 29.16 | 29.25 | 29.05 | 29.06 | 32,635 | -0.04(-0.15%) |
Sep 14, 2020 | 28.78 | 29.11 | 28.78 | 29.10 | 15,492 | +0.49(+1.73%) |
Sep 11, 2020 | 28.44 | 28.66 | 28.37 | 28.61 | 10,700 | +0.30(+1.06%) |
Sep 10, 2020 | 28.91 | 28.91 | 28.31 | 28.31 | 10,092 | -0.53(-1.84%) |
Sep 09, 2020 | 28.65 | 28.94 | 28.52 | 28.84 | 17,485 | +0.46(+1.61%) |
Sep 08, 2020 | 28.56 | 28.72 | 28.38 | 28.38 | 17,877 | -0.39(-1.34%) |
Sep 04, 2020 | 29.06 | 29.13 | 28.57 | 28.77 | 43,000 | -0.11(-0.39%) |
Sep 03, 2020 | 29.59 | 29.63 | 28.75 | 28.88 | 16,169 | -0.73(-2.45%) |
Sep 02, 2020 | 29.10 | 29.61 | 29.10 | 29.61 | 10,840 | +0.68(+2.35%) |
Sep 01, 2020 | 28.99 | 28.99 | 28.83 | 28.93 | 25,812 | -0.07(-0.25%) |
Aug 31, 2020 | 29.14 | 29.14 | 29.00 | 29.00 | 9,012 | -0.19(-0.64%) |
Aug 28, 2020 | 29.00 | 29.19 | 29.00 | 29.19 | 8,600 | +0.23(+0.78%) |
Aug 27, 2020 | 28.90 | 29.06 | 28.89 | 28.96 | 20,099 | +0.13(+0.44%) |
Aug 26, 2020 | 28.85 | 28.90 | 28.72 | 28.83 | 15,049 | -0.04(-0.14%) |
Aug 25, 2020 | 29.18 | 29.18 | 28.73 | 28.87 | 12,057 | -0.15(-0.51%) |
Aug 24, 2020 | 28.77 | 29.02 | 28.65 | 29.02 | 9,207 | +0.53(+1.87%) |
Aug 21, 2020 | 28.52 | 28.52 | 28.38 | 28.49 | 194,000 | -0.03(-0.11%) |
Aug 20, 2020 | 28.65 | 28.68 | 28.52 | 28.52 | 10,425 | -0.25(-0.86%) |
Aug 19, 2020 | 28.86 | 29.02 | 28.77 | 28.77 | 9,941 | -0.01(-0.05%) |
Aug 18, 2020 | 28.93 | 28.93 | 28.77 | 28.78 | 8,729 | -0.10(-0.35%) |
Aug 17, 2020 | 29.00 | 29.00 | 28.84 | 28.88 | 13,758 | -0.06(-0.21%) |
Aug 14, 2020 | 28.65 | 28.97 | 28.63 | 28.94 | 17,600 | +0.24(+0.82%) |
Aug 13, 2020 | 28.84 | 28.84 | 28.64 | 28.70 | 13,099 | -0.26(-0.90%) |
Aug 12, 2020 | 29.15 | 29.15 | 28.88 | 28.96 | 13,157 | +0.07(+0.26%) |
Aug 11, 2020 | 29.16 | 29.35 | 28.86 | 28.89 | 20,769 | -0.01(-0.03%) |
Aug 10, 2020 | 28.50 | 28.90 | 28.50 | 28.90 | 18,300 | +0.49(+1.72%) |
Aug 07, 2020 | 28.24 | 28.43 | 28.15 | 28.41 | 9,800 | +0.18(+0.64%) |
Aug 06, 2020 | 28.22 | 28.33 | 28.18 | 28.23 | 37,840 | +0.01(+0.04%) |
Aug 05, 2020 | 28.29 | 28.32 | 28.16 | 28.22 | 16,236 | +0.12(+0.43%) |
Aug 04, 2020 | 28.01 | 28.15 | 27.98 | 28.10 | 19,703 | +0.04(+0.14%) |
Aug 03, 2020 | 27.77 | 28.11 | 27.77 | 28.06 | 14,520 | +0.38(+1.37%) |
Jul 31, 2020 | 27.84 | 27.84 | 27.34 | 27.68 | 16,000 | -0.20(-0.72%) |
Jul 30, 2020 | 27.84 | 27.95 | 27.63 | 27.88 | 18,435 | -0.17(-0.61%) |
Jul 29, 2020 | 27.81 | 28.15 | 27.81 | 28.05 | 30,229 | +0.37(+1.34%) |
Jul 28, 2020 | 28.02 | 28.02 | 27.65 | 27.68 | 55,397 | -0.38(-1.35%) |
Jul 27, 2020 | 27.79 | 28.06 | 27.68 | 28.06 | 179,264 | +0.33(+1.19%) |
Jul 24, 2020 | 27.79 | 27.92 | 27.62 | 27.73 | 11,600 | -0.17(-0.61%) |
Jul 23, 2020 | 27.94 | 28.14 | 27.80 | 27.90 | 21,000 | -0.02(-0.07%) |
Jul 22, 2020 | 27.64 | 27.92 | 27.64 | 27.92 | 48,592 | +0.30(+1.09%) |
Jul 21, 2020 | 27.55 | 27.79 | 27.54 | 27.62 | 25,578 | +0.23(+0.84%) |
Jul 20, 2020 | 27.55 | 27.55 | 27.30 | 27.39 | 14,129 | -0.25(-0.90%) |
Jul 17, 2020 | 27.78 | 27.82 | 27.59 | 27.64 | 21,200 | -0.02(-0.06%) |
Jul 16, 2020 | 27.44 | 27.72 | 27.37 | 27.66 | 60,936 | +0.19(+0.68%) |
Jul 15, 2020 | 27.23 | 27.50 | 27.18 | 27.47 | 84,881 | +0.65(+2.42%) |
Jul 14, 2020 | 26.24 | 26.90 | 26.24 | 26.82 | 32,346 | +0.40(+1.51%) |
Jul 13, 2020 | 26.61 | 26.84 | 26.38 | 26.42 | 14,569 | +0.00(+0.00%) |
Jul 10, 2020 | 26.00 | 26.42 | 26.00 | 26.42 | 14,200 | +0.51(+1.97%) |
Jul 09, 2020 | 26.53 | 26.53 | 25.71 | 25.91 | 36,571 | -0.59(-2.23%) |
Jul 08, 2020 | 26.62 | 26.70 | 26.34 | 26.50 | 21,719 | -0.02(-0.08%) |
Jul 07, 2020 | 26.71 | 26.79 | 26.52 | 26.52 | 107,745 | -0.45(-1.67%) |
Jul 06, 2020 | 27.15 | 27.15 | 26.85 | 26.97 | 21,562 | +0.32(+1.20%) |
Jul 02, 2020 | 26.97 | 27.11 | 26.63 | 26.65 | 109,100 | +0.16(+0.60%) |
Jul 01, 2020 | 26.92 | 26.97 | 26.47 | 26.49 | 55,306 | -0.31(-1.16%) |
Jun 30, 2020 | 26.34 | 26.81 | 26.33 | 26.80 | 92,516 | +0.36(+1.36%) |
Jun 29, 2020 | 26.01 | 26.47 | 25.95 | 26.44 | 36,000 | +0.62(+2.40%) |
Jun 26, 2020 | 26.22 | 26.22 | 25.70 | 25.82 | 96,700 | -0.40(-1.53%) |
Jun 25, 2020 | 25.86 | 26.22 | 25.77 | 26.22 | 69,629 | +0.21(+0.81%) |
Jun 24, 2020 | 26.67 | 26.67 | 25.89 | 26.01 | 44,955 | -0.83(-3.11%) |
Jun 23, 2020 | 26.99 | 26.99 | 26.80 | 26.84 | 55,042 | +0.13(+0.50%) |
Jun 22, 2020 | 26.38 | 26.79 | 26.38 | 26.71 | 23,359 | -0.20(-0.74%) |
Jun 19, 2020 | 27.52 | 27.52 | 26.64 | 26.91 | 41,700 | -0.10(-0.37%) |
Jun 18, 2020 | 26.82 | 27.22 | 26.82 | 27.01 | 66,423 | -0.10(-0.37%) |
Jun 17, 2020 | 27.39 | 27.42 | 27.05 | 27.11 | 38,259 | -0.23(-0.86%) |
Jun 16, 2020 | 27.91 | 27.92 | 27.00 | 27.34 | 21,468 | +0.43(+1.61%) |
Jun 15, 2020 | 25.82 | 27.06 | 25.75 | 26.91 | 36,518 | +0.29(+1.09%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.01 | 26.62 | 39,800 | +0.62(+2.38%) |
Jun 11, 2020 | 26.95 | 27.02 | 25.98 | 26.00 | 48,408 | -2.22(-7.87%) |
Jun 10, 2020 | 28.79 | 28.80 | 28.08 | 28.22 | 58,525 | -0.71(-2.45%) |
Jun 09, 2020 | 29.23 | 29.30 | 28.78 | 28.93 | 104,245 | -0.90(-3.02%) |
Jun 08, 2020 | 29.39 | 29.83 | 29.32 | 29.83 | 161,230 | +0.97(+3.36%) |
Jun 05, 2020 | 29.05 | 29.32 | 28.81 | 28.86 | 43,600 | +0.80(+2.85%) |
Jun 04, 2020 | 27.75 | 28.06 | 27.56 | 28.06 | 30,757 | +0.39(+1.41%) |
Jun 03, 2020 | 27.25 | 27.71 | 27.25 | 27.67 | 37,872 | +0.76(+2.82%) |
Jun 02, 2020 | 26.62 | 26.98 | 26.62 | 26.91 | 97,475 | +0.32(+1.22%) |
Jun 01, 2020 | 26.29 | 26.67 | 26.29 | 26.59 | 43,314 | +0.25(+0.93%) |
May 29, 2020 | 26.06 | 26.39 | 25.84 | 26.34 | 23,300 | +0.04(+0.15%) |
May 28, 2020 | 26.93 | 26.93 | 26.21 | 26.30 | 84,020 | -0.40(-1.49%) |
May 27, 2020 | 26.45 | 26.70 | 26.07 | 26.70 | 55,531 | +0.73(+2.82%) |
May 26, 2020 | 25.92 | 26.21 | 25.92 | 25.97 | 39,813 | +0.83(+3.29%) |
May 22, 2020 | 25.05 | 25.14 | 24.88 | 25.14 | 47,700 | -0.06(-0.23%) |
May 21, 2020 | 25.38 | 25.50 | 25.20 | 25.20 | 49,608 | -0.21(-0.84%) |
May 20, 2020 | 25.18 | 25.54 | 25.09 | 25.41 | 63,026 | +0.53(+2.13%) |
May 19, 2020 | 24.87 | 25.28 | 24.87 | 24.88 | 29,557 | -0.25(-0.99%) |
May 18, 2020 | 24.63 | 25.25 | 24.50 | 25.13 | 14,930 | +1.48(+6.26%) |
May 15, 2020 | 23.43 | 23.75 | 23.43 | 23.65 | 16,000 | +0.09(+0.38%) |
May 14, 2020 | 22.84 | 23.57 | 22.50 | 23.56 | 29,524 | +0.34(+1.46%) |
May 13, 2020 | 23.72 | 23.80 | 23.03 | 23.22 | 26,804 | -0.86(-3.57%) |
May 12, 2020 | 24.94 | 24.94 | 24.08 | 24.08 | 15,752 | -0.70(-2.82%) |
May 11, 2020 | 24.84 | 24.95 | 24.55 | 24.78 | 27,595 | -0.19(-0.76%) |
May 08, 2020 | 24.58 | 25.00 | 24.58 | 24.97 | 23,400 | +0.84(+3.48%) |
May 07, 2020 | 24.29 | 24.55 | 24.11 | 24.13 | 47,200 | +0.21(+0.88%) |
May 06, 2020 | 24.34 | 24.34 | 23.91 | 23.92 | 17,545 | -0.25(-1.03%) |
May 05, 2020 | 24.65 | 24.68 | 24.15 | 24.17 | 90,430 | -0.01(-0.04%) |
May 04, 2020 | 23.81 | 24.22 | 23.70 | 24.18 | 20,698 | +0.01(+0.04%) |
May 01, 2020 | 24.52 | 24.66 | 24.03 | 24.17 | 147,600 | -1.03(-4.08%) |
Apr 30, 2020 | 25.58 | 25.58 | 25.11 | 25.20 | 54,787 | -0.73(-2.82%) |
Apr 29, 2020 | 25.53 | 26.05 | 25.45 | 25.93 | 31,158 | +1.10(+4.43%) |
Apr 28, 2020 | 24.87 | 25.10 | 24.66 | 24.83 | 40,193 | +0.43(+1.76%) |
Apr 27, 2020 | 24.01 | 24.50 | 24.01 | 24.40 | 22,724 | +0.73(+3.08%) |
Apr 24, 2020 | 23.46 | 23.81 | 23.26 | 23.67 | 59,300 | +0.35(+1.50%) |
Apr 23, 2020 | 23.10 | 23.65 | 23.10 | 23.32 | 29,768 | +0.29(+1.26%) |
Apr 22, 2020 | 23.05 | 23.06 | 22.89 | 23.03 | 127,420 | +0.23(+1.01%) |
Apr 21, 2020 | 22.97 | 23.15 | 22.70 | 22.80 | 52,526 | -0.74(-3.14%) |
Apr 20, 2020 | 23.46 | 23.97 | 23.45 | 23.54 | 45,707 | -0.38(-1.59%) |
Apr 17, 2020 | 23.49 | 23.92 | 23.49 | 23.92 | 50,700 | +0.98(+4.27%) |
Apr 16, 2020 | 23.08 | 23.08 | 22.56 | 22.94 | 67,608 | -0.13(-0.56%) |
Apr 15, 2020 | 23.25 | 23.26 | 22.75 | 23.07 | 92,994 | -0.88(-3.68%) |
Apr 14, 2020 | 23.80 | 24.19 | 23.72 | 23.95 | 67,954 | +0.44(+1.88%) |
Apr 13, 2020 | 23.91 | 23.91 | 23.07 | 23.51 | 39,300 | -0.46(-1.92%) |
Apr 09, 2020 | 24.04 | 24.50 | 23.69 | 23.97 | 279,800 | +0.50(+2.13%) |
Apr 08, 2020 | 22.73 | 23.59 | 22.73 | 23.47 | 110,022 | +1.02(+4.54%) |
Apr 07, 2020 | 23.08 | 23.37 | 22.43 | 22.45 | 141,113 | +0.32(+1.45%) |
Apr 06, 2020 | 21.54 | 22.25 | 21.52 | 22.13 | 82,333 | +1.46(+7.06%) |
Apr 03, 2020 | 21.03 | 21.35 | 20.49 | 20.67 | 89,400 | -0.46(-2.18%) |
Apr 02, 2020 | 20.71 | 21.59 | 20.71 | 21.13 | 308,443 | +0.12(+0.57%) |
Apr 01, 2020 | 21.33 | 21.44 | 20.80 | 21.01 | 124,759 | -1.08(-4.89%) |
Mar 31, 2020 | 22.29 | 22.64 | 21.97 | 22.09 | 295,072 | -0.25(-1.12%) |
Mar 30, 2020 | 21.89 | 22.38 | 21.48 | 22.34 | 112,296 | +0.48(+2.20%) |
Mar 27, 2020 | 22.13 | 22.20 | 21.56 | 21.86 | 246,300 | -0.94(-4.12%) |
Mar 26, 2020 | 21.79 | 22.86 | 21.79 | 22.80 | 99,056 | +1.16(+5.34%) |
Mar 25, 2020 | 21.19 | 22.51 | 20.69 | 21.64 | 129,084 | +0.66(+3.16%) |
Mar 24, 2020 | 20.11 | 21.02 | 20.11 | 20.98 | 34,884 | +1.96(+10.30%) |
Mar 23, 2020 | 19.55 | 19.55 | 18.65 | 19.02 | 161,178 | -1.00(-4.99%) |
Mar 20, 2020 | 21.19 | 21.34 | 19.88 | 20.02 | 71,400 | -0.70(-3.39%) |
Mar 19, 2020 | 20.55 | 21.27 | 19.94 | 20.72 | 153,774 | +0.34(+1.66%) |
Mar 18, 2020 | 20.95 | 21.33 | 18.26 | 20.38 | 152,392 | -1.62(-7.35%) |
Mar 17, 2020 | 21.46 | 22.12 | 20.78 | 22.00 | 370,469 | +0.92(+4.36%) |
Mar 16, 2020 | 20.60 | 22.62 | 19.98 | 21.08 | 186,816 | -2.63(-11.09%) |
Mar 13, 2020 | 23.13 | 23.71 | 21.90 | 23.71 | 290,600 | +1.89(+8.66%) |
Mar 12, 2020 | 22.27 | 22.95 | 21.56 | 21.82 | 290,591 | -2.46(-10.13%) |
Mar 11, 2020 | 25.00 | 25.04 | 24.00 | 24.28 | 56,276 | -1.22(-4.78%) |
Mar 10, 2020 | 25.43 | 25.50 | 24.22 | 25.50 | 58,349 | +1.02(+4.17%) |
Mar 09, 2020 | 24.50 | 25.59 | 24.38 | 24.48 | 166,669 | -2.16(-8.11%) |
Mar 06, 2020 | 26.09 | 26.83 | 26.06 | 26.64 | 81,800 | -0.39(-1.45%) |
Mar 05, 2020 | 27.25 | 27.53 | 26.85 | 27.03 | 32,656 | -1.00(-3.55%) |
Mar 04, 2020 | 27.51 | 28.03 | 27.38 | 28.03 | 32,022 | +0.78(+2.84%) |
Mar 03, 2020 | 27.81 | 28.24 | 26.91 | 27.25 | 166,087 | -0.55(-1.99%) |