Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.48 | 28.69 | 28.01 | 28.33 | 199,540 | -0.07(-0.24%) |
Feb 25, 2021 | 29.28 | 29.44 | 28.32 | 28.40 | 106,214 | -0.89(-3.05%) |
Feb 24, 2021 | 28.99 | 29.29 | 28.71 | 29.29 | 69,731 | +0.16(+0.54%) |
Feb 23, 2021 | 28.61 | 29.34 | 28.11 | 29.13 | 66,355 | -0.21(-0.71%) |
Feb 22, 2021 | 29.71 | 29.81 | 29.34 | 29.34 | 200,139 | -0.76(-2.54%) |
Feb 19, 2021 | 30.01 | 30.23 | 29.99 | 30.11 | 35,207 | +0.18(+0.60%) |
Feb 18, 2021 | 29.84 | 29.93 | 29.55 | 29.93 | 47,315 | -0.24(-0.79%) |
Feb 17, 2021 | 30.03 | 30.17 | 29.76 | 30.16 | 46,792 | -0.19(-0.62%) |
Feb 16, 2021 | 30.37 | 30.49 | 30.14 | 30.35 | 113,851 | +0.12(+0.39%) |
Feb 12, 2021 | 30.08 | 30.23 | 29.93 | 30.23 | 41,159 | +0.07(+0.23%) |
Feb 11, 2021 | 30.08 | 30.21 | 29.95 | 30.16 | 47,892 | +0.27(+0.90%) |
Feb 10, 2021 | 29.96 | 30.06 | 29.54 | 29.90 | 43,016 | +0.17(+0.58%) |
Feb 09, 2021 | 29.55 | 29.83 | 29.55 | 29.72 | 54,364 | +0.19(+0.65%) |
Feb 08, 2021 | 29.44 | 29.53 | 29.32 | 29.53 | 61,688 | +0.29(+0.98%) |
Feb 05, 2021 | 29.14 | 29.27 | 29.01 | 29.24 | 70,515 | +0.24(+0.82%) |
Feb 04, 2021 | 28.83 | 29.01 | 28.75 | 29.00 | 83,338 | +0.13(+0.45%) |
Feb 03, 2021 | 28.95 | 28.97 | 28.75 | 28.88 | 113,288 | +0.13(+0.45%) |
Feb 02, 2021 | 28.48 | 28.77 | 28.40 | 28.75 | 116,400 | +0.45(+1.58%) |
Feb 01, 2021 | 27.78 | 28.30 | 27.68 | 28.30 | 88,443 | +0.89(+3.26%) |
Jan 29, 2021 | 27.76 | 27.82 | 27.24 | 27.41 | 64,664 | -0.44(-1.57%) |
Jan 28, 2021 | 27.73 | 28.14 | 27.65 | 27.84 | 71,630 | +0.32(+1.15%) |
Jan 27, 2021 | 27.85 | 28.01 | 27.47 | 27.53 | 173,380 | -0.91(-3.21%) |
Jan 26, 2021 | 28.62 | 28.62 | 28.39 | 28.44 | 58,867 | -0.21(-0.73%) |
Jan 25, 2021 | 28.81 | 28.90 | 28.12 | 28.65 | 223,027 | +0.23(+0.80%) |
Jan 22, 2021 | 28.44 | 28.52 | 28.36 | 28.42 | 47,312 | -0.16(-0.55%) |
Jan 21, 2021 | 28.48 | 28.61 | 28.33 | 28.58 | 45,845 | +0.19(+0.66%) |
Jan 20, 2021 | 28.14 | 28.42 | 28.14 | 28.39 | 41,470 | +0.65(+2.36%) |
Jan 19, 2021 | 27.55 | 27.74 | 27.43 | 27.74 | 55,158 | +0.54(+1.97%) |
Jan 15, 2021 | 27.45 | 27.51 | 27.13 | 27.20 | 40,957 | -0.38(-1.37%) |
Jan 14, 2021 | 27.73 | 27.75 | 27.50 | 27.58 | 50,063 | +0.10(+0.36%) |
Jan 13, 2021 | 27.46 | 27.57 | 27.35 | 27.48 | 61,853 | +0.03(+0.11%) |
Jan 12, 2021 | 27.46 | 27.49 | 27.22 | 27.45 | 37,553 | +0.04(+0.14%) |
Jan 11, 2021 | 27.34 | 27.63 | 27.22 | 27.41 | 31,882 | -0.25(-0.90%) |
Jan 08, 2021 | 27.54 | 27.66 | 27.32 | 27.66 | 38,536 | +0.46(+1.68%) |
Jan 07, 2021 | 26.86 | 27.26 | 26.77 | 27.20 | 65,547 | +0.57(+2.12%) |
Jan 06, 2021 | 26.77 | 27.06 | 26.62 | 26.64 | 59,317 | -0.47(-1.72%) |
Jan 05, 2021 | 26.71 | 27.10 | 26.67 | 27.10 | 43,863 | +0.40(+1.48%) |
Jan 04, 2021 | 27.15 | 27.17 | 26.42 | 26.70 | 80,166 | -0.26(-0.96%) |
Dec 31, 2020 | 26.96 | 26.96 | 26.96 | 36,235 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.88 | 27.00 | 26.87 | 26.94 | 36,235 | +0.23(+0.87%) |
Dec 29, 2020 | 26.81 | 26.97 | 26.62 | 26.71 | 22,723 | +0.05(+0.20%) |
Dec 28, 2020 | 26.97 | 26.97 | 26.63 | 26.66 | 51,421 | -0.10(-0.39%) |
Dec 24, 2020 | 26.86 | 26.90 | 26.66 | 26.76 | 39,221 | -0.07(-0.26%) |
Dec 23, 2020 | 27.09 | 27.10 | 26.83 | 26.83 | 146,818 | -0.06(-0.22%) |
Dec 22, 2020 | 26.76 | 26.91 | 26.66 | 26.89 | 47,917 | +0.14(+0.52%) |
Dec 21, 2020 | 26.54 | 26.78 | 26.31 | 26.75 | 309,781 | -0.12(-0.43%) |
Dec 18, 2020 | 26.92 | 26.92 | 26.75 | 26.87 | 32,145 | +0.06(+0.21%) |
Dec 17, 2020 | 26.79 | 26.89 | 26.72 | 26.81 | 54,466 | +0.15(+0.56%) |
Dec 16, 2020 | 26.57 | 26.69 | 26.49 | 26.66 | 35,821 | +0.28(+1.05%) |
Dec 15, 2020 | 26.34 | 26.40 | 26.20 | 26.38 | 36,232 | +0.17(+0.64%) |
Dec 14, 2020 | 26.22 | 26.30 | 26.16 | 26.22 | 36,171 | +0.09(+0.34%) |
Dec 11, 2020 | 26.08 | 26.17 | 25.89 | 26.13 | 24,968 | -0.16(-0.60%) |
Dec 10, 2020 | 25.94 | 26.30 | 25.82 | 26.28 | 29,674 | +0.29(+1.10%) |
Dec 09, 2020 | 26.44 | 26.50 | 25.90 | 26.00 | 46,763 | -0.45(-1.68%) |
Dec 08, 2020 | 26.43 | 26.49 | 26.28 | 26.44 | 60,063 | +0.02(+0.07%) |
Dec 07, 2020 | 26.34 | 26.44 | 26.31 | 26.42 | 46,881 | +0.07(+0.26%) |
Dec 04, 2020 | 26.10 | 26.37 | 26.10 | 26.35 | 58,427 | +0.41(+1.56%) |
Dec 03, 2020 | 25.91 | 26.14 | 25.89 | 25.95 | 53,860 | +0.03(+0.11%) |
Dec 02, 2020 | 25.73 | 25.92 | 25.60 | 25.92 | 66,520 | +0.08(+0.31%) |
Dec 01, 2020 | 25.82 | 25.98 | 25.71 | 25.84 | 60,978 | +0.16(+0.62%) |
Nov 30, 2020 | 25.74 | 25.74 | 25.32 | 25.68 | 56,011 | -0.06(-0.23%) |
Nov 27, 2020 | 25.66 | 25.78 | 25.55 | 25.74 | 44,780 | +0.34(+1.32%) |
Nov 25, 2020 | 25.33 | 25.43 | 25.28 | 25.40 | 24,664 | +0.04(+0.16%) |
Nov 24, 2020 | 25.31 | 25.38 | 25.11 | 25.36 | 16,465 | +0.23(+0.93%) |
Nov 23, 2020 | 25.23 | 25.29 | 24.98 | 25.13 | 24,303 | +0.08(+0.33%) |
Nov 20, 2020 | 25.14 | 25.24 | 25.04 | 25.05 | 46,600 | -0.02(-0.08%) |
Nov 19, 2020 | 24.80 | 25.08 | 24.65 | 25.07 | 22,913 | +0.30(+1.23%) |
Nov 18, 2020 | 24.93 | 25.03 | 24.76 | 24.76 | 36,600 | -0.14(-0.54%) |
Nov 17, 2020 | 24.79 | 24.97 | 24.73 | 24.90 | 35,302 | -0.01(-0.05%) |
Nov 16, 2020 | 24.71 | 24.99 | 24.70 | 24.91 | 48,694 | +0.19(+0.78%) |
Nov 13, 2020 | 24.72 | 24.76 | 24.48 | 24.72 | 35,379 | +0.39(+1.58%) |
Nov 12, 2020 | 24.60 | 24.78 | 24.30 | 24.34 | 49,531 | -0.26(-1.04%) |
Nov 11, 2020 | 24.25 | 24.60 | 24.22 | 24.59 | 26,882 | +0.51(+2.14%) |
Nov 10, 2020 | 25.55 | 25.55 | 23.85 | 24.08 | 54,841 | -0.68(-2.76%) |
Nov 09, 2020 | 25.33 | 25.73 | 24.75 | 24.76 | 186,009 | -0.48(-1.92%) |
Nov 06, 2020 | 25.03 | 25.27 | 24.88 | 25.25 | 38,614 | +0.19(+0.75%) |
Nov 05, 2020 | 24.99 | 25.11 | 24.89 | 25.06 | 48,616 | +0.64(+2.63%) |
Nov 04, 2020 | 24.10 | 24.53 | 23.97 | 24.41 | 46,219 | +0.99(+4.22%) |
Nov 03, 2020 | 23.14 | 23.47 | 23.14 | 23.43 | 8,488 | +0.42(+1.81%) |
Nov 02, 2020 | 23.17 | 23.29 | 22.78 | 23.01 | 12,950 | +0.15(+0.65%) |
Oct 30, 2020 | 23.34 | 23.34 | 22.73 | 22.86 | 28,809 | -0.62(-2.65%) |
Oct 29, 2020 | 23.35 | 23.63 | 23.25 | 23.49 | 90,084 | +0.35(+1.51%) |
Oct 28, 2020 | 23.53 | 23.53 | 23.08 | 23.13 | 60,207 | -0.81(-3.36%) |
Oct 27, 2020 | 23.91 | 23.96 | 23.81 | 23.94 | 37,879 | +0.17(+0.72%) |
Oct 26, 2020 | 24.13 | 24.19 | 23.52 | 23.77 | 23,453 | -0.56(-2.29%) |
Oct 23, 2020 | 24.14 | 24.33 | 24.01 | 24.33 | 35,480 | +0.21(+0.87%) |
Oct 22, 2020 | 24.25 | 24.25 | 23.84 | 24.12 | 30,311 | -0.05(-0.20%) |
Oct 21, 2020 | 24.31 | 24.46 | 24.14 | 24.16 | 19,077 | -0.07(-0.28%) |
Oct 20, 2020 | 24.31 | 24.42 | 24.14 | 24.23 | 36,275 | +0.03(+0.10%) |
Oct 19, 2020 | 24.53 | 24.60 | 24.11 | 24.21 | 34,850 | -0.20(-0.82%) |
Oct 16, 2020 | 24.52 | 24.61 | 24.40 | 24.41 | 16,476 | +0.05(+0.22%) |
Oct 15, 2020 | 24.25 | 24.35 | 24.07 | 24.35 | 22,796 | -0.22(-0.90%) |
Oct 14, 2020 | 24.89 | 24.89 | 24.49 | 24.57 | 23,087 | -0.22(-0.87%) |
Oct 13, 2020 | 24.72 | 24.88 | 24.66 | 24.79 | 44,893 | +0.09(+0.38%) |
Oct 12, 2020 | 24.62 | 24.87 | 24.52 | 24.70 | 23,943 | +0.38(+1.57%) |
Oct 09, 2020 | 24.26 | 24.39 | 24.26 | 24.32 | 16,274 | +0.25(+1.03%) |
Oct 08, 2020 | 24.14 | 24.15 | 23.99 | 24.07 | 19,341 | +0.13(+0.56%) |
Oct 07, 2020 | 23.72 | 23.95 | 23.72 | 23.94 | 13,221 | +0.46(+1.96%) |
Oct 06, 2020 | 23.62 | 23.85 | 23.45 | 23.48 | 22,655 | -0.15(-0.63%) |
Oct 05, 2020 | 23.36 | 23.62 | 23.34 | 23.62 | 22,032 | +0.40(+1.74%) |
Oct 02, 2020 | 23.16 | 23.48 | 23.16 | 23.22 | 23,451 | -0.33(-1.41%) |
Oct 01, 2020 | 23.50 | 23.60 | 23.39 | 23.55 | 26,952 | +0.30(+1.29%) |
Sep 30, 2020 | 23.16 | 23.38 | 23.10 | 23.25 | 20,095 | +0.17(+0.75%) |
Sep 29, 2020 | 23.05 | 23.14 | 22.99 | 23.08 | 20,848 | +0.10(+0.45%) |
Sep 28, 2020 | 22.92 | 23.01 | 22.81 | 22.98 | 12,422 | +0.40(+1.78%) |
Sep 25, 2020 | 22.26 | 22.62 | 22.00 | 22.57 | 19,610 | +0.36(+1.61%) |
Sep 24, 2020 | 22.11 | 22.45 | 21.98 | 22.22 | 9,522 | +0.02(+0.07%) |
Sep 23, 2020 | 22.79 | 22.80 | 22.19 | 22.20 | 128,418 | -0.53(-2.32%) |
Sep 22, 2020 | 22.54 | 22.75 | 22.33 | 22.73 | 11,777 | +0.29(+1.28%) |
Sep 21, 2020 | 22.16 | 22.44 | 21.94 | 22.44 | 33,699 | -0.06(-0.25%) |
Sep 18, 2020 | 22.67 | 22.67 | 22.31 | 22.50 | 21,531 | -0.11(-0.48%) |
Sep 17, 2020 | 22.38 | 22.73 | 22.36 | 22.60 | 18,468 | -0.33(-1.44%) |
Sep 16, 2020 | 23.28 | 23.28 | 22.88 | 22.94 | 12,798 | -0.14(-0.59%) |
Sep 15, 2020 | 23.18 | 23.23 | 23.05 | 23.07 | 15,738 | +0.23(+1.00%) |
Sep 14, 2020 | 22.81 | 23.03 | 22.72 | 22.84 | 25,246 | +0.36(+1.61%) |
Sep 11, 2020 | 22.70 | 22.88 | 22.24 | 22.48 | 19,610 | -0.09(-0.41%) |
Sep 10, 2020 | 23.07 | 23.22 | 22.44 | 22.57 | 30,903 | -0.34(-1.47%) |
Sep 09, 2020 | 22.62 | 23.03 | 22.55 | 22.91 | 42,097 | +0.56(+2.51%) |
Sep 08, 2020 | 22.40 | 22.75 | 22.14 | 22.35 | 54,242 | -0.68(-2.96%) |
Sep 04, 2020 | 23.29 | 23.50 | 22.42 | 23.03 | 76,925 | -0.36(-1.52%) |
Sep 03, 2020 | 24.28 | 24.28 | 23.20 | 23.39 | 52,165 | -1.17(-4.75%) |
Sep 02, 2020 | 24.59 | 24.60 | 24.21 | 24.55 | 41,642 | +0.30(+1.22%) |
Sep 01, 2020 | 23.95 | 24.30 | 23.95 | 24.26 | 83,161 | +0.44(+1.83%) |
Aug 31, 2020 | 23.78 | 23.92 | 23.67 | 23.82 | 37,808 | -0.06(-0.26%) |
Aug 28, 2020 | 23.80 | 23.92 | 23.77 | 23.88 | 34,672 | +0.21(+0.90%) |
Aug 27, 2020 | 23.95 | 23.95 | 23.53 | 23.67 | 37,169 | -0.18(-0.77%) |
Aug 26, 2020 | 23.36 | 23.88 | 23.34 | 23.86 | 342,656 | +0.74(+3.18%) |
Aug 25, 2020 | 22.90 | 23.18 | 22.87 | 23.12 | 216,938 | +0.27(+1.17%) |
Aug 24, 2020 | 22.97 | 22.99 | 22.78 | 22.85 | 28,379 | +0.20(+0.89%) |
Aug 21, 2020 | 22.61 | 22.66 | 22.55 | 22.65 | 17,993 | +0.01(+0.07%) |
Aug 20, 2020 | 22.26 | 22.63 | 22.17 | 22.63 | 10,451 | +0.25(+1.11%) |
Aug 19, 2020 | 22.54 | 22.59 | 22.39 | 22.39 | 47,838 | -0.14(-0.64%) |
Aug 18, 2020 | 22.44 | 22.56 | 22.36 | 22.53 | 26,210 | +0.22(+1.00%) |
Aug 17, 2020 | 22.26 | 22.35 | 22.23 | 22.31 | 10,936 | +0.20(+0.90%) |
Aug 14, 2020 | 22.15 | 22.19 | 22.07 | 22.11 | 32,852 | -0.08(-0.36%) |
Aug 13, 2020 | 22.21 | 22.32 | 22.13 | 22.19 | 52,248 | -0.11(-0.49%) |
Aug 12, 2020 | 22.05 | 22.38 | 22.05 | 22.30 | 23,455 | +0.38(+1.71%) |
Aug 11, 2020 | 22.22 | 22.30 | 21.91 | 21.92 | 25,980 | -0.29(-1.29%) |
Aug 10, 2020 | 22.39 | 22.39 | 22.04 | 22.21 | 13,645 | -0.11(-0.49%) |
Aug 07, 2020 | 22.58 | 22.72 | 22.14 | 22.32 | 32,246 | -0.43(-1.87%) |
Aug 06, 2020 | 22.56 | 22.74 | 22.44 | 22.74 | 16,524 | +0.18(+0.79%) |
Aug 05, 2020 | 22.57 | 22.60 | 22.49 | 22.57 | 33,810 | +0.11(+0.48%) |
Aug 04, 2020 | 22.23 | 22.47 | 22.23 | 22.46 | 54,693 | +0.22(+0.98%) |
Aug 03, 2020 | 22.05 | 22.27 | 22.05 | 22.24 | 59,003 | +0.37(+1.67%) |
Jul 31, 2020 | 21.97 | 21.97 | 21.58 | 21.87 | 108,060 | +0.00(+0.00%) |
Jul 30, 2020 | 21.61 | 21.90 | 21.47 | 21.87 | 139,599 | +0.05(+0.23%) |
Jul 29, 2020 | 21.69 | 21.86 | 21.62 | 21.82 | 37,728 | +0.47(+2.20%) |
Jul 28, 2020 | 21.53 | 21.56 | 21.34 | 21.35 | 7,149 | -0.18(-0.83%) |
Jul 27, 2020 | 21.35 | 21.53 | 21.33 | 21.53 | 14,803 | +0.31(+1.47%) |
Jul 24, 2020 | 21.06 | 21.37 | 20.96 | 21.22 | 56,506 | -0.16(-0.74%) |
Jul 23, 2020 | 21.80 | 21.91 | 21.35 | 21.38 | 20,929 | -0.36(-1.64%) |
Jul 22, 2020 | 21.69 | 21.90 | 21.66 | 21.73 | 25,665 | -0.02(-0.11%) |
Jul 21, 2020 | 22.06 | 22.19 | 21.72 | 21.76 | 568,292 | -0.07(-0.34%) |
Jul 20, 2020 | 21.33 | 21.83 | 21.28 | 21.83 | 16,243 | +0.60(+2.84%) |
Jul 17, 2020 | 21.25 | 21.33 | 21.06 | 21.23 | 16,679 | +0.05(+0.23%) |
Jul 16, 2020 | 21.17 | 21.24 | 20.95 | 21.18 | 20,774 | -0.23(-1.09%) |
Jul 15, 2020 | 21.44 | 21.56 | 21.21 | 21.41 | 12,982 | +0.06(+0.30%) |
Jul 14, 2020 | 21.11 | 21.35 | 20.78 | 21.35 | 16,629 | +0.12(+0.56%) |
Jul 13, 2020 | 22.01 | 22.17 | 21.23 | 21.23 | 31,557 | -0.63(-2.88%) |
Jul 10, 2020 | 21.89 | 21.95 | 21.70 | 21.86 | 9,805 | -0.01(-0.06%) |
Jul 09, 2020 | 21.84 | 21.89 | 21.52 | 21.87 | 16,534 | +0.25(+1.17%) |
Jul 08, 2020 | 21.23 | 21.66 | 21.23 | 21.62 | 23,126 | +0.46(+2.17%) |
Jul 07, 2020 | 21.24 | 21.44 | 21.13 | 21.16 | 23,512 | -0.26(-1.20%) |
Jul 06, 2020 | 21.30 | 21.46 | 21.22 | 21.42 | 41,170 | +0.59(+2.83%) |
Jul 02, 2020 | 20.91 | 21.00 | 20.78 | 20.83 | 22,643 | +0.16(+0.80%) |
Jul 01, 2020 | 20.41 | 20.73 | 20.41 | 20.66 | 13,514 | +0.22(+1.09%) |
Jun 30, 2020 | 20.06 | 20.44 | 20.06 | 20.44 | 9,668 | +0.42(+2.09%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.71 | 20.02 | 13,334 | +0.01(+0.06%) |
Jun 26, 2020 | 20.30 | 20.30 | 19.97 | 20.01 | 9,033 | -0.28(-1.40%) |
Jun 25, 2020 | 20.09 | 20.31 | 20.01 | 20.29 | 6,498 | +0.08(+0.41%) |
Jun 24, 2020 | 20.59 | 20.59 | 20.02 | 20.21 | 24,326 | -0.29(-1.42%) |
Jun 23, 2020 | 20.60 | 20.73 | 20.50 | 20.50 | 18,886 | +0.04(+0.22%) |
Jun 22, 2020 | 20.17 | 20.48 | 20.17 | 20.46 | 14,971 | +0.23(+1.14%) |
Jun 19, 2020 | 20.50 | 20.50 | 20.12 | 20.23 | 13,600 | +0.02(+0.11%) |
Jun 18, 2020 | 20.02 | 20.25 | 20.02 | 20.20 | 25,689 | +0.13(+0.67%) |
Jun 17, 2020 | 20.16 | 20.24 | 20.04 | 20.07 | 13,551 | +0.07(+0.34%) |
Jun 16, 2020 | 20.20 | 20.20 | 19.90 | 20.00 | 18,127 | +0.33(+1.70%) |
Jun 15, 2020 | 19.09 | 19.71 | 19.09 | 19.67 | 28,238 | +0.22(+1.15%) |
Jun 12, 2020 | 19.71 | 19.75 | 19.08 | 19.44 | 13,092 | +0.18(+0.94%) |
Jun 11, 2020 | 19.74 | 19.92 | 19.22 | 19.26 | 31,338 | -1.11(-5.44%) |
Jun 10, 2020 | 20.26 | 20.49 | 20.18 | 20.37 | 23,705 | +0.30(+1.52%) |
Jun 09, 2020 | 20.02 | 20.17 | 19.86 | 20.07 | 17,764 | +0.01(+0.03%) |
Jun 08, 2020 | 19.85 | 20.06 | 19.84 | 20.06 | 19,297 | +0.12(+0.59%) |
Jun 05, 2020 | 19.83 | 20.10 | 19.83 | 19.94 | 9,337 | +0.31(+1.56%) |
Jun 04, 2020 | 19.86 | 19.95 | 19.62 | 19.64 | 46,171 | -0.17(-0.85%) |
Jun 03, 2020 | 19.67 | 19.93 | 19.67 | 19.80 | 13,677 | +0.34(+1.77%) |
Jun 02, 2020 | 19.43 | 19.48 | 19.25 | 19.46 | 8,634 | +0.09(+0.46%) |
Jun 01, 2020 | 19.29 | 19.44 | 19.17 | 19.37 | 20,039 | +0.17(+0.87%) |
May 29, 2020 | 18.92 | 19.24 | 18.87 | 19.20 | 11,063 | +0.34(+1.78%) |
May 28, 2020 | 18.83 | 19.17 | 18.74 | 18.87 | 9,752 | +0.04(+0.22%) |
May 27, 2020 | 18.72 | 18.87 | 18.25 | 18.83 | 25,972 | +0.05(+0.25%) |
May 26, 2020 | 19.36 | 19.36 | 18.74 | 18.78 | 29,666 | +0.04(+0.21%) |
May 22, 2020 | 18.66 | 18.83 | 18.59 | 18.74 | 19,182 | -0.08(-0.40%) |
May 21, 2020 | 19.01 | 19.05 | 18.72 | 18.82 | 24,069 | -0.12(-0.63%) |
May 20, 2020 | 18.78 | 19.03 | 18.78 | 18.93 | 13,131 | +0.24(+1.30%) |
May 19, 2020 | 18.58 | 18.79 | 18.58 | 18.69 | 16,837 | +0.05(+0.26%) |
May 18, 2020 | 18.52 | 18.65 | 18.43 | 18.64 | 14,275 | +0.58(+3.23%) |
May 15, 2020 | 17.71 | 18.07 | 17.71 | 18.06 | 8,119 | +0.17(+0.92%) |
May 14, 2020 | 17.61 | 17.92 | 17.42 | 17.89 | 60,485 | +0.09(+0.52%) |
May 13, 2020 | 18.05 | 18.19 | 17.61 | 17.80 | 25,481 | -0.35(-1.91%) |
May 12, 2020 | 18.55 | 18.55 | 18.09 | 18.15 | 67,853 | -0.32(-1.72%) |
May 11, 2020 | 18.26 | 18.51 | 18.22 | 18.46 | 15,905 | +0.23(+1.24%) |
May 08, 2020 | 18.11 | 18.33 | 18.07 | 18.24 | 11,063 | +0.27(+1.49%) |
May 07, 2020 | 17.78 | 18.08 | 17.78 | 17.97 | 33,871 | +0.34(+1.90%) |
May 06, 2020 | 17.54 | 17.73 | 17.49 | 17.64 | 34,478 | +0.07(+0.39%) |
May 05, 2020 | 17.33 | 17.61 | 17.33 | 17.57 | 8,170 | +0.29(+1.65%) |
May 04, 2020 | 16.88 | 17.28 | 16.88 | 17.28 | 7,007 | +0.26(+1.54%) |
May 01, 2020 | 17.20 | 17.26 | 16.95 | 17.02 | 8,424 | -0.57(-3.23%) |
Apr 30, 2020 | 17.67 | 17.79 | 17.49 | 17.59 | 38,886 | -0.15(-0.84%) |
Apr 29, 2020 | 17.47 | 17.82 | 17.39 | 17.74 | 14,841 | +0.50(+2.92%) |
Apr 28, 2020 | 17.57 | 17.57 | 17.09 | 17.23 | 28,088 | -0.06(-0.34%) |
Apr 27, 2020 | 17.34 | 17.43 | 17.29 | 17.29 | 26,313 | +0.13(+0.75%) |
Apr 24, 2020 | 16.93 | 17.16 | 16.79 | 17.16 | 15,934 | +0.20(+1.16%) |
Apr 23, 2020 | 17.04 | 17.14 | 16.93 | 16.97 | 7,090 | -0.07(-0.41%) |
Apr 22, 2020 | 16.82 | 17.08 | 16.77 | 17.04 | 36,168 | +0.60(+3.64%) |
Apr 21, 2020 | 16.83 | 16.83 | 16.31 | 16.44 | 11,869 | -0.67(-3.90%) |
Apr 20, 2020 | 16.99 | 17.32 | 16.98 | 17.10 | 39,277 | -0.05(-0.29%) |
Apr 17, 2020 | 17.10 | 17.19 | 17.00 | 17.15 | 11,164 | +0.30(+1.76%) |
Apr 16, 2020 | 16.69 | 16.95 | 16.69 | 16.86 | 10,729 | +0.29(+1.78%) |
Apr 15, 2020 | 16.61 | 16.65 | 16.43 | 16.56 | 7,868 | -0.38(-2.27%) |
Apr 14, 2020 | 16.47 | 16.95 | 16.47 | 16.95 | 118,839 | +0.71(+4.37%) |
Apr 13, 2020 | 15.97 | 16.24 | 15.96 | 16.24 | 7,719 | +0.19(+1.17%) |
Apr 09, 2020 | 16.26 | 16.33 | 16.05 | 16.05 | 8,221 | -0.03(-0.21%) |
Apr 08, 2020 | 15.89 | 16.14 | 15.76 | 16.08 | 8,255 | +0.32(+2.03%) |
Apr 07, 2020 | 16.30 | 16.31 | 15.76 | 15.76 | 11,435 | +0.01(+0.05%) |
Apr 06, 2020 | 15.14 | 15.80 | 15.13 | 15.76 | 13,228 | +1.04(+7.04%) |
Apr 03, 2020 | 14.82 | 15.44 | 14.42 | 14.72 | 29,433 | -0.12(-0.80%) |
Apr 02, 2020 | 14.79 | 14.98 | 14.60 | 14.84 | 18,387 | +0.20(+1.35%) |
Apr 01, 2020 | 14.91 | 15.02 | 14.64 | 14.64 | 15,264 | -0.72(-4.68%) |
Mar 31, 2020 | 15.46 | 15.73 | 15.36 | 15.36 | 9,046 | -0.11(-0.70%) |
Mar 30, 2020 | 15.30 | 15.55 | 15.22 | 15.47 | 6,289 | +0.09(+0.58%) |
Mar 27, 2020 | 15.09 | 15.45 | 14.98 | 15.38 | 7,409 | -0.32(-2.02%) |
Mar 26, 2020 | 15.01 | 15.70 | 15.01 | 15.70 | 33,299 | +0.76(+5.12%) |
Mar 25, 2020 | 15.03 | 15.40 | 14.70 | 14.93 | 34,110 | +0.20(+1.36%) |
Mar 24, 2020 | 14.42 | 14.76 | 14.42 | 14.73 | 27,065 | +0.95(+6.88%) |
Mar 23, 2020 | 13.60 | 13.93 | 13.35 | 13.78 | 10,658 | +0.11(+0.79%) |
Mar 20, 2020 | 14.19 | 14.40 | 13.68 | 13.68 | 27,403 | -0.13(-0.93%) |
Mar 19, 2020 | 13.30 | 14.13 | 13.21 | 13.80 | 64,067 | +0.43(+3.25%) |
Mar 18, 2020 | 13.15 | 13.76 | 12.77 | 13.37 | 43,256 | -0.72(-5.11%) |
Mar 17, 2020 | 13.70 | 14.24 | 13.33 | 14.09 | 12,492 | +0.35(+2.58%) |
Mar 16, 2020 | 12.70 | 13.94 | 12.56 | 13.73 | 83,732 | -1.50(-9.83%) |
Mar 13, 2020 | 14.86 | 15.23 | 14.24 | 15.23 | 21,415 | +1.00(+6.99%) |
Mar 12, 2020 | 14.77 | 14.96 | 14.14 | 14.24 | 21,677 | -1.39(-8.89%) |
Mar 11, 2020 | 16.14 | 16.21 | 15.57 | 15.63 | 16,801 | -0.92(-5.57%) |
Mar 10, 2020 | 16.38 | 16.56 | 15.87 | 16.55 | 24,616 | +0.75(+4.77%) |
Mar 09, 2020 | 15.54 | 16.27 | 15.52 | 15.79 | 25,941 | -0.85(-5.09%) |
Mar 06, 2020 | 16.89 | 16.99 | 16.57 | 16.64 | 14,615 | -0.66(-3.82%) |
Mar 05, 2020 | 17.48 | 17.73 | 17.19 | 17.30 | 20,069 | -0.55(-3.09%) |
Mar 04, 2020 | 17.67 | 17.85 | 17.48 | 17.85 | 14,408 | +0.57(+3.31%) |
Mar 03, 2020 | 17.76 | 17.95 | 17.18 | 17.28 | 42,787 | -0.50(-2.83%) |