Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.30 | 29.30 | 29.30 | 275,498 | +0.85(+2.99%) | |
Dec 30, 2020 | 29.40 | 29.82 | 28.45 | 28.45 | 275,498 | -0.76(-2.60%) |
Dec 29, 2020 | 30.18 | 30.18 | 29.02 | 29.21 | 324,379 | -0.48(-1.62%) |
Dec 28, 2020 | 29.02 | 30.98 | 28.79 | 29.69 | 682,374 | +1.06(+3.70%) |
Dec 24, 2020 | 28.73 | 28.73 | 28.16 | 28.63 | 124,700 | +0.12(+0.42%) |
Dec 23, 2020 | 28.67 | 28.67 | 28.07 | 28.51 | 247,865 | +0.30(+1.06%) |
Dec 22, 2020 | 28.80 | 28.92 | 27.60 | 28.21 | 460,263 | -0.52(-1.81%) |
Dec 21, 2020 | 27.80 | 28.82 | 27.50 | 28.73 | 552,299 | +0.21(+0.74%) |
Dec 18, 2020 | 28.15 | 29.12 | 28.15 | 28.52 | 1,040,700 | +0.17(+0.60%) |
Dec 17, 2020 | 27.49 | 28.53 | 27.10 | 28.35 | 359,167 | +1.03(+3.75%) |
Dec 16, 2020 | 28.32 | 28.72 | 27.30 | 27.32 | 394,290 | -0.71(-2.55%) |
Dec 15, 2020 | 27.07 | 28.08 | 26.97 | 28.04 | 365,323 | +1.04(+3.85%) |
Dec 14, 2020 | 27.04 | 27.31 | 26.65 | 27.00 | 414,397 | +0.44(+1.66%) |
Dec 11, 2020 | 26.16 | 26.73 | 26.16 | 26.56 | 221,600 | -0.06(-0.23%) |
Dec 10, 2020 | 26.52 | 27.06 | 26.21 | 26.62 | 407,480 | -0.38(-1.41%) |
Dec 09, 2020 | 27.93 | 28.05 | 26.79 | 27.00 | 419,475 | -0.52(-1.89%) |
Dec 08, 2020 | 27.53 | 28.02 | 27.39 | 27.52 | 288,455 | -0.23(-0.83%) |
Dec 07, 2020 | 28.08 | 28.08 | 27.01 | 27.75 | 365,858 | -0.41(-1.46%) |
Dec 04, 2020 | 28.00 | 28.28 | 27.62 | 28.16 | 426,300 | +0.67(+2.44%) |
Dec 03, 2020 | 27.84 | 28.56 | 27.45 | 27.49 | 461,246 | -0.19(-0.69%) |
Dec 02, 2020 | 28.42 | 28.48 | 27.56 | 27.68 | 622,375 | -0.84(-2.95%) |
Dec 01, 2020 | 29.22 | 29.25 | 28.31 | 28.52 | 524,595 | -0.15(-0.52%) |
Nov 30, 2020 | 29.13 | 29.16 | 28.06 | 28.67 | 747,087 | -0.57(-1.95%) |
Nov 27, 2020 | 29.61 | 29.79 | 28.66 | 29.24 | 181,900 | -0.50(-1.68%) |
Nov 25, 2020 | 30.00 | 30.07 | 29.38 | 29.74 | 538,800 | -0.42(-1.39%) |
Nov 24, 2020 | 29.44 | 30.47 | 29.16 | 30.16 | 632,272 | +1.06(+3.64%) |
Nov 23, 2020 | 29.50 | 29.50 | 28.86 | 29.10 | 721,336 | +0.37(+1.29%) |
Nov 20, 2020 | 28.95 | 29.54 | 28.65 | 28.73 | 437,700 | -0.49(-1.68%) |
Nov 19, 2020 | 29.35 | 29.56 | 28.45 | 29.22 | 446,919 | -0.21(-0.71%) |
Nov 18, 2020 | 28.46 | 30.89 | 28.46 | 29.43 | 1,160,587 | +1.32(+4.68%) |
Nov 17, 2020 | 26.72 | 28.30 | 26.51 | 28.11 | 865,580 | +0.93(+3.44%) |
Nov 16, 2020 | 26.15 | 27.58 | 26.02 | 27.18 | 679,055 | +1.84(+7.26%) |
Nov 13, 2020 | 24.50 | 25.44 | 23.74 | 25.34 | 350,300 | +1.23(+5.10%) |
Nov 12, 2020 | 25.19 | 25.26 | 23.90 | 24.11 | 393,427 | -1.07(-4.25%) |
Nov 11, 2020 | 25.35 | 25.80 | 24.79 | 25.18 | 252,846 | -0.48(-1.87%) |
Nov 10, 2020 | 24.53 | 25.83 | 24.34 | 25.66 | 473,483 | +1.17(+4.78%) |
Nov 09, 2020 | 25.98 | 27.31 | 23.22 | 24.49 | 809,053 | +0.21(+0.86%) |
Nov 06, 2020 | 24.81 | 24.81 | 23.95 | 24.28 | 580,800 | -0.62(-2.49%) |
Nov 05, 2020 | 23.46 | 25.62 | 22.42 | 24.90 | 1,250,364 | +3.86(+18.35%) |
Nov 04, 2020 | 20.91 | 21.57 | 20.53 | 21.04 | 299,402 | -0.26(-1.22%) |
Nov 03, 2020 | 20.60 | 21.41 | 20.60 | 21.30 | 362,810 | +1.12(+5.55%) |
Nov 02, 2020 | 19.85 | 20.76 | 19.63 | 20.18 | 363,121 | +0.68(+3.49%) |
Oct 30, 2020 | 19.59 | 19.70 | 19.12 | 19.50 | 482,200 | -0.18(-0.91%) |
Oct 29, 2020 | 19.04 | 19.90 | 18.76 | 19.68 | 431,327 | +0.43(+2.23%) |
Oct 28, 2020 | 20.27 | 20.36 | 19.10 | 19.25 | 533,601 | -1.63(-7.81%) |
Oct 27, 2020 | 21.34 | 21.59 | 20.87 | 20.88 | 614,685 | -0.61(-2.84%) |
Oct 26, 2020 | 21.83 | 22.13 | 21.20 | 21.49 | 502,284 | -0.80(-3.59%) |
Oct 23, 2020 | 22.37 | 22.37 | 21.91 | 22.29 | 387,500 | +0.12(+0.54%) |
Oct 22, 2020 | 22.01 | 22.27 | 21.15 | 22.17 | 400,497 | +0.23(+1.05%) |
Oct 21, 2020 | 21.75 | 22.11 | 21.57 | 21.94 | 396,092 | +0.19(+0.87%) |
Oct 20, 2020 | 21.79 | 22.00 | 21.40 | 21.75 | 389,269 | +0.30(+1.40%) |
Oct 19, 2020 | 22.69 | 22.69 | 21.23 | 21.45 | 423,262 | -0.95(-4.24%) |
Oct 16, 2020 | 22.34 | 22.95 | 22.16 | 22.40 | 209,600 | +0.02(+0.09%) |
Oct 15, 2020 | 21.40 | 22.61 | 21.18 | 22.38 | 268,620 | +0.74(+3.42%) |
Oct 14, 2020 | 21.97 | 22.52 | 21.60 | 21.64 | 240,844 | -0.28(-1.28%) |
Oct 13, 2020 | 21.81 | 22.30 | 21.74 | 21.92 | 336,906 | -0.23(-1.04%) |
Oct 12, 2020 | 22.55 | 22.96 | 21.63 | 22.15 | 425,140 | -0.48(-2.12%) |
Oct 09, 2020 | 23.50 | 23.73 | 22.48 | 22.63 | 397,900 | -0.58(-2.50%) |
Oct 08, 2020 | 22.90 | 23.25 | 22.59 | 23.21 | 502,999 | +0.46(+2.02%) |
Oct 07, 2020 | 22.33 | 23.24 | 22.11 | 22.75 | 617,488 | +0.73(+3.29%) |
Oct 06, 2020 | 22.28 | 23.06 | 21.92 | 22.02 | 635,554 | -0.12(-0.52%) |
Oct 05, 2020 | 20.75 | 22.22 | 20.75 | 22.14 | 334,214 | +1.56(+7.58%) |
Oct 02, 2020 | 19.77 | 20.71 | 19.41 | 20.58 | 450,800 | +0.37(+1.83%) |
Oct 01, 2020 | 19.41 | 20.32 | 19.40 | 20.21 | 371,116 | +0.76(+3.91%) |
Sep 30, 2020 | 18.37 | 19.49 | 18.37 | 19.45 | 614,266 | +1.15(+6.28%) |
Sep 29, 2020 | 18.41 | 18.50 | 17.86 | 18.30 | 374,000 | -0.15(-0.81%) |
Sep 28, 2020 | 18.62 | 18.89 | 18.38 | 18.45 | 376,223 | +0.14(+0.76%) |
Sep 25, 2020 | 18.41 | 18.57 | 18.14 | 18.31 | 414,300 | -0.31(-1.66%) |
Sep 24, 2020 | 19.19 | 19.30 | 18.47 | 18.62 | 605,790 | -0.59(-3.07%) |
Sep 23, 2020 | 20.87 | 21.56 | 19.14 | 19.21 | 835,732 | -1.53(-7.38%) |
Sep 22, 2020 | 20.71 | 20.87 | 20.40 | 20.74 | 330,374 | +0.16(+0.78%) |
Sep 21, 2020 | 21.22 | 21.44 | 20.16 | 20.58 | 660,667 | -1.04(-4.81%) |
Sep 18, 2020 | 21.95 | 21.95 | 21.31 | 21.62 | 1,027,700 | -0.10(-0.46%) |
Sep 17, 2020 | 21.16 | 21.89 | 21.16 | 21.72 | 299,025 | +0.19(+0.88%) |
Sep 16, 2020 | 21.37 | 21.65 | 20.87 | 21.53 | 380,611 | +0.31(+1.46%) |
Sep 15, 2020 | 21.32 | 21.62 | 21.02 | 21.22 | 316,555 | -0.03(-0.14%) |
Sep 14, 2020 | 21.37 | 21.66 | 21.02 | 21.25 | 572,337 | +0.00(+0.00%) |
Sep 11, 2020 | 21.86 | 21.95 | 20.92 | 21.25 | 484,400 | -0.64(-2.92%) |
Sep 10, 2020 | 22.78 | 23.02 | 21.82 | 21.89 | 421,599 | -0.67(-2.97%) |
Sep 09, 2020 | 22.29 | 22.62 | 21.76 | 22.56 | 434,037 | +0.56(+2.55%) |
Sep 08, 2020 | 22.50 | 22.50 | 21.70 | 22.00 | 701,866 | -0.69(-3.04%) |
Sep 04, 2020 | 23.35 | 23.73 | 22.51 | 22.69 | 502,600 | -0.35(-1.52%) |
Sep 03, 2020 | 23.72 | 23.95 | 22.71 | 23.04 | 733,289 | -0.68(-2.87%) |
Sep 02, 2020 | 23.80 | 23.80 | 23.19 | 23.72 | 385,465 | -0.03(-0.13%) |
Sep 01, 2020 | 23.41 | 23.81 | 23.12 | 23.75 | 513,622 | +0.37(+1.58%) |
Aug 31, 2020 | 23.92 | 24.09 | 23.13 | 23.38 | 678,900 | -0.75(-3.11%) |
Aug 28, 2020 | 24.28 | 24.42 | 23.14 | 24.13 | 597,200 | +0.06(+0.25%) |
Aug 27, 2020 | 22.99 | 24.19 | 22.90 | 24.07 | 686,311 | +1.17(+5.11%) |
Aug 26, 2020 | 21.25 | 22.91 | 21.25 | 22.90 | 388,900 | +1.21(+5.58%) |
Aug 25, 2020 | 21.39 | 21.75 | 20.85 | 21.69 | 303,501 | +0.37(+1.74%) |
Aug 24, 2020 | 20.66 | 21.36 | 20.29 | 21.32 | 507,939 | +0.86(+4.20%) |
Aug 21, 2020 | 20.88 | 21.07 | 20.28 | 20.46 | 359,200 | -0.40(-1.92%) |
Aug 20, 2020 | 20.53 | 20.91 | 20.25 | 20.86 | 473,431 | -0.05(-0.24%) |
Aug 19, 2020 | 21.17 | 22.11 | 20.50 | 20.91 | 744,522 | -0.18(-0.85%) |
Aug 18, 2020 | 21.16 | 21.28 | 20.28 | 21.09 | 1,437,118 | -0.06(-0.28%) |
Aug 17, 2020 | 21.07 | 21.80 | 20.66 | 21.15 | 1,595,470 | +0.07(+0.33%) |
Aug 14, 2020 | 20.33 | 21.10 | 19.77 | 21.08 | 440,000 | +0.82(+4.05%) |
Aug 13, 2020 | 19.20 | 20.26 | 18.99 | 20.26 | 818,326 | +0.81(+4.16%) |
Aug 12, 2020 | 19.42 | 19.79 | 19.27 | 19.45 | 514,244 | +0.16(+0.83%) |
Aug 11, 2020 | 18.90 | 19.65 | 18.75 | 19.29 | 591,619 | +0.63(+3.38%) |
Aug 10, 2020 | 18.84 | 19.21 | 18.41 | 18.66 | 734,642 | -0.32(-1.69%) |
Aug 07, 2020 | 18.75 | 19.24 | 18.35 | 18.98 | 539,800 | +0.28(+1.50%) |
Aug 06, 2020 | 19.81 | 19.94 | 18.40 | 18.70 | 1,167,791 | -1.59(-7.84%) |
Aug 05, 2020 | 20.50 | 20.50 | 18.11 | 20.29 | 1,944,901 | -0.62(-2.97%) |
Aug 04, 2020 | 21.26 | 21.74 | 20.53 | 20.91 | 905,883 | -0.37(-1.74%) |
Aug 03, 2020 | 22.14 | 22.42 | 20.96 | 21.28 | 706,558 | -0.79(-3.58%) |
Jul 31, 2020 | 21.95 | 22.25 | 21.26 | 22.07 | 716,500 | +0.00(+0.00%) |
Jul 30, 2020 | 21.94 | 22.57 | 21.68 | 22.07 | 440,716 | -0.13(-0.59%) |
Jul 29, 2020 | 22.18 | 22.58 | 21.71 | 22.20 | 427,495 | +0.07(+0.32%) |
Jul 28, 2020 | 22.22 | 22.92 | 22.05 | 22.13 | 371,224 | +0.00(+0.00%) |
Jul 27, 2020 | 22.47 | 22.67 | 21.71 | 22.13 | 540,661 | -0.61(-2.68%) |
Jul 24, 2020 | 23.67 | 23.76 | 22.61 | 22.74 | 400,200 | -1.16(-4.85%) |
Jul 23, 2020 | 23.22 | 24.30 | 23.22 | 23.90 | 533,203 | +0.57(+2.44%) |
Jul 22, 2020 | 23.07 | 23.68 | 23.07 | 23.33 | 463,031 | +0.08(+0.34%) |
Jul 21, 2020 | 22.99 | 24.18 | 22.83 | 23.25 | 619,854 | +0.22(+0.96%) |
Jul 20, 2020 | 23.35 | 23.53 | 22.84 | 23.03 | 492,722 | -0.49(-2.08%) |
Jul 17, 2020 | 23.01 | 23.65 | 22.51 | 23.52 | 774,500 | +0.54(+2.35%) |
Jul 16, 2020 | 22.07 | 22.99 | 21.41 | 22.98 | 635,142 | +0.72(+3.23%) |
Jul 15, 2020 | 20.93 | 22.47 | 20.93 | 22.26 | 801,197 | +1.57(+7.59%) |
Jul 14, 2020 | 19.85 | 20.75 | 19.46 | 20.69 | 546,017 | +0.64(+3.19%) |
Jul 13, 2020 | 19.99 | 21.00 | 19.90 | 20.05 | 842,107 | +0.18(+0.91%) |
Jul 10, 2020 | 20.14 | 20.26 | 19.70 | 19.87 | 618,000 | -0.14(-0.70%) |
Jul 09, 2020 | 21.80 | 21.83 | 19.89 | 20.01 | 1,500,067 | -2.06(-9.33%) |
Jul 08, 2020 | 20.68 | 22.29 | 20.42 | 22.07 | 1,110,633 | +1.33(+6.41%) |
Jul 07, 2020 | 21.38 | 21.65 | 20.42 | 20.74 | 2,224,091 | -0.49(-2.31%) |
Jul 06, 2020 | 22.39 | 22.49 | 20.77 | 21.23 | 2,559,321 | -0.66(-3.02%) |
Jul 02, 2020 | 21.21 | 23.38 | 21.15 | 21.89 | 2,908,200 | -0.77(-3.40%) |
Jul 01, 2020 | 20.95 | 22.87 | 20.83 | 22.66 | 1,055,372 | -0.84(-3.57%) |
Jun 30, 2020 | 25.10 | 25.50 | 21.20 | 23.50 | 2,958,339 | +0.90(+3.98%) |
Jun 29, 2020 | 21.20 | 22.80 | 20.90 | 22.60 | 564,091 | +1.60(+7.62%) |
Jun 26, 2020 | 23.50 | 23.55 | 20.75 | 21.00 | 1,174,470 | -2.80(-11.76%) |
Jun 25, 2020 | 23.20 | 23.90 | 22.70 | 23.80 | 402,663 | +0.80(+3.48%) |
Jun 24, 2020 | 24.00 | 24.80 | 22.70 | 23.00 | 670,294 | -1.40(-5.74%) |
Jun 23, 2020 | 24.90 | 24.90 | 24.10 | 24.40 | 669,783 | -0.10(-0.41%) |
Jun 22, 2020 | 24.50 | 25.10 | 23.90 | 24.50 | 943,005 | +1.50(+6.52%) |
Jun 19, 2020 | 24.00 | 24.60 | 22.80 | 23.00 | 1,657,890 | -1.20(-4.96%) |
Jun 18, 2020 | 23.70 | 24.40 | 23.10 | 24.20 | 666,988 | -0.10(-0.41%) |
Jun 17, 2020 | 25.30 | 25.40 | 24.00 | 24.30 | 480,342 | -1.00(-3.95%) |
Jun 16, 2020 | 26.00 | 26.40 | 24.80 | 25.30 | 978,925 | +0.30(+1.20%) |
Jun 15, 2020 | 24.40 | 25.50 | 24.00 | 25.00 | 385,381 | -0.20(-0.79%) |
Jun 12, 2020 | 26.90 | 26.90 | 23.90 | 25.20 | 667,430 | -0.80(-3.08%) |
Jun 11, 2020 | 24.80 | 26.10 | 24.60 | 26.00 | 957,188 | +0.00(+0.00%) |
Jun 10, 2020 | 27.10 | 27.40 | 25.70 | 26.00 | 764,972 | -0.70(-2.62%) |
Jun 09, 2020 | 28.10 | 28.60 | 26.30 | 26.70 | 754,133 | -2.10(-7.29%) |
Jun 08, 2020 | 28.20 | 29.90 | 27.50 | 28.80 | 937,208 | +1.10(+3.97%) |
Jun 05, 2020 | 27.50 | 29.80 | 27.10 | 27.70 | 884,410 | +0.80(+2.97%) |
Jun 04, 2020 | 26.70 | 27.40 | 26.20 | 26.90 | 535,529 | +0.30(+1.13%) |
Jun 03, 2020 | 25.60 | 27.50 | 25.60 | 26.60 | 804,786 | +1.10(+4.31%) |
Jun 02, 2020 | 25.30 | 25.90 | 25.00 | 25.50 | 382,597 | +0.60(+2.41%) |
Jun 01, 2020 | 25.00 | 25.60 | 24.70 | 24.90 | 650,765 | +0.20(+0.81%) |
May 29, 2020 | 24.40 | 25.30 | 24.00 | 24.70 | 583,500 | +0.30(+1.23%) |
May 28, 2020 | 25.80 | 25.90 | 24.30 | 24.40 | 553,457 | -1.40(-5.43%) |
May 27, 2020 | 24.30 | 26.00 | 24.30 | 25.80 | 764,725 | +1.90(+7.95%) |
May 26, 2020 | 23.40 | 25.50 | 23.00 | 23.90 | 937,070 | +1.20(+5.29%) |
May 22, 2020 | 22.50 | 23.15 | 22.10 | 22.70 | 461,880 | +0.10(+0.44%) |
May 21, 2020 | 22.90 | 23.10 | 22.20 | 22.60 | 496,869 | -0.40(-1.74%) |
May 20, 2020 | 22.50 | 23.20 | 22.20 | 23.00 | 457,755 | +1.00(+4.55%) |
May 19, 2020 | 22.00 | 23.00 | 21.50 | 22.00 | 529,934 | -0.40(-1.79%) |
May 18, 2020 | 21.70 | 23.50 | 21.70 | 22.40 | 822,964 | +1.10(+5.16%) |
May 15, 2020 | 20.50 | 23.90 | 20.20 | 21.30 | 1,632,220 | +1.30(+6.50%) |
May 14, 2020 | 19.80 | 20.60 | 18.50 | 20.00 | 794,503 | +0.00(+0.00%) |
May 13, 2020 | 20.20 | 20.40 | 19.80 | 20.00 | 913,743 | -0.10(-0.50%) |
May 12, 2020 | 21.90 | 22.20 | 19.80 | 20.10 | 568,078 | -2.00(-9.05%) |
May 11, 2020 | 20.40 | 22.20 | 20.40 | 22.10 | 524,700 | +1.50(+7.28%) |
May 08, 2020 | 20.40 | 21.30 | 19.70 | 20.60 | 532,820 | +0.50(+2.49%) |
May 07, 2020 | 21.50 | 21.70 | 19.60 | 20.10 | 672,950 | -1.20(-5.63%) |
May 06, 2020 | 20.00 | 22.50 | 20.00 | 21.30 | 1,647,181 | +2.80(+15.14%) |
May 05, 2020 | 20.60 | 20.60 | 18.50 | 18.50 | 561,153 | -1.50(-7.50%) |
May 04, 2020 | 19.30 | 20.00 | 19.00 | 20.00 | 424,780 | +0.00(+0.00%) |
May 01, 2020 | 21.40 | 21.75 | 18.45 | 20.00 | 803,770 | -2.20(-9.91%) |
Apr 30, 2020 | 21.40 | 22.60 | 20.60 | 22.20 | 706,591 | +0.30(+1.37%) |
Apr 29, 2020 | 22.60 | 24.00 | 21.80 | 21.90 | 716,896 | -0.10(-0.45%) |
Apr 28, 2020 | 20.70 | 22.40 | 20.10 | 22.00 | 674,579 | +1.60(+7.84%) |
Apr 27, 2020 | 17.80 | 21.00 | 17.80 | 20.40 | 1,182,851 | +2.70(+15.25%) |
Apr 24, 2020 | 17.90 | 18.10 | 17.50 | 17.70 | 356,270 | -0.10(-0.56%) |
Apr 23, 2020 | 18.40 | 18.90 | 17.50 | 17.80 | 601,787 | -0.60(-3.26%) |
Apr 22, 2020 | 18.20 | 18.40 | 17.80 | 18.40 | 313,403 | +0.30(+1.66%) |
Apr 21, 2020 | 17.80 | 18.50 | 17.80 | 18.10 | 317,315 | -0.60(-3.21%) |
Apr 20, 2020 | 18.80 | 19.10 | 18.10 | 18.70 | 627,248 | -0.50(-2.60%) |
Apr 17, 2020 | 18.40 | 19.80 | 18.30 | 19.20 | 475,890 | +1.30(+7.26%) |
Apr 16, 2020 | 17.80 | 18.40 | 17.40 | 17.90 | 381,544 | +0.10(+0.56%) |
Apr 15, 2020 | 17.60 | 18.60 | 17.10 | 17.80 | 363,718 | -0.70(-3.78%) |
Apr 14, 2020 | 18.00 | 18.50 | 17.40 | 18.50 | 498,295 | +0.80(+4.52%) |
Apr 13, 2020 | 18.20 | 18.30 | 17.10 | 17.70 | 451,976 | -0.90(-4.84%) |
Apr 09, 2020 | 18.60 | 19.50 | 17.65 | 18.60 | 878,320 | +0.20(+1.09%) |
Apr 08, 2020 | 17.80 | 19.20 | 17.30 | 18.40 | 544,600 | +0.90(+5.14%) |
Apr 07, 2020 | 18.10 | 18.90 | 17.00 | 17.50 | 551,217 | -0.20(-1.13%) |
Apr 06, 2020 | 16.70 | 17.80 | 16.30 | 17.70 | 580,277 | +1.50(+9.26%) |
Apr 03, 2020 | 16.10 | 16.70 | 15.40 | 16.20 | 460,880 | +0.00(+0.00%) |
Apr 02, 2020 | 16.10 | 16.80 | 15.20 | 16.20 | 499,394 | +0.40(+2.53%) |
Apr 01, 2020 | 16.10 | 17.30 | 15.50 | 15.80 | 952,738 | -0.60(-3.66%) |
Mar 31, 2020 | 15.90 | 17.00 | 15.50 | 16.40 | 948,089 | +0.50(+3.14%) |
Mar 30, 2020 | 15.60 | 16.60 | 15.10 | 15.90 | 1,715,894 | +0.20(+1.27%) |
Mar 27, 2020 | 17.60 | 18.60 | 14.80 | 15.70 | 1,091,700 | -3.30(-17.37%) |
Mar 26, 2020 | 16.40 | 19.00 | 16.10 | 19.00 | 990,892 | +2.50(+15.15%) |
Mar 25, 2020 | 14.90 | 17.70 | 14.60 | 16.50 | 1,309,294 | +1.90(+13.01%) |
Mar 24, 2020 | 15.30 | 15.50 | 14.30 | 14.60 | 1,016,475 | +0.60(+4.29%) |
Mar 23, 2020 | 17.80 | 17.80 | 13.60 | 14.00 | 1,071,498 | -3.60(-20.45%) |
Mar 20, 2020 | 17.90 | 18.90 | 16.20 | 17.60 | 1,312,680 | -0.40(-2.22%) |
Mar 19, 2020 | 17.30 | 19.40 | 17.10 | 18.00 | 1,122,660 | +0.40(+2.27%) |
Mar 18, 2020 | 18.30 | 18.70 | 15.70 | 17.60 | 847,053 | -1.30(-6.88%) |
Mar 17, 2020 | 16.30 | 19.50 | 15.40 | 18.90 | 1,289,273 | +2.40(+14.55%) |
Mar 16, 2020 | 16.30 | 16.50 | 15.40 | 16.50 | 1,252,211 | -1.80(-9.84%) |
Mar 13, 2020 | 18.80 | 19.30 | 16.50 | 18.30 | 738,170 | +0.70(+3.98%) |
Mar 12, 2020 | 18.00 | 18.70 | 16.60 | 17.60 | 1,172,073 | -1.80(-9.28%) |
Mar 11, 2020 | 19.50 | 20.60 | 18.90 | 19.40 | 503,015 | -0.90(-4.43%) |
Mar 10, 2020 | 20.30 | 21.00 | 19.20 | 20.30 | 648,283 | +1.00(+5.18%) |
Mar 09, 2020 | 20.70 | 21.10 | 19.00 | 19.30 | 931,954 | -3.40(-14.98%) |
Mar 06, 2020 | 22.50 | 23.10 | 21.80 | 22.70 | 561,430 | -0.20(-0.87%) |
Mar 05, 2020 | 24.40 | 24.80 | 22.40 | 22.90 | 517,256 | -2.00(-8.03%) |
Mar 04, 2020 | 23.80 | 24.90 | 23.20 | 24.90 | 571,056 | +1.50(+6.41%) |
Mar 03, 2020 | 23.70 | 25.20 | 23.00 | 23.40 | 764,645 | -0.95(-3.90%) |
Mar 02, 2020 | 23.40 | 24.40 | 21.90 | 24.35 | 879,630 | +0.85(+3.62%) |
Feb 28, 2020 | 21.80 | 23.70 | 21.50 | 23.50 | 728,030 | +0.75(+3.30%) |
Feb 27, 2020 | 23.54 | 23.54 | 19.98 | 22.75 | 852,442 | -0.59(-2.54%) |
Feb 26, 2020 | 25.22 | 25.92 | 22.06 | 23.34 | 1,299,144 | -0.10(-0.42%) |
Feb 25, 2020 | 23.64 | 24.13 | 23.05 | 23.44 | 431,410 | +0.05(+0.21%) |
Feb 24, 2020 | 23.94 | 24.28 | 22.65 | 23.39 | 1,199,272 | -1.83(-7.25%) |
Feb 21, 2020 | 26.21 | 26.95 | 25.12 | 25.22 | 623,436 | -1.29(-4.85%) |
Feb 20, 2020 | 24.63 | 27.40 | 24.63 | 26.51 | 710,485 | +1.78(+7.20%) |
Feb 19, 2020 | 24.23 | 24.93 | 24.04 | 24.73 | 397,929 | +0.79(+3.31%) |
Feb 18, 2020 | 24.23 | 24.43 | 23.54 | 23.94 | 297,443 | -0.30(-1.22%) |
Feb 14, 2020 | 23.94 | 24.33 | 23.74 | 24.23 | 606,836 | +0.30(+1.24%) |
Feb 13, 2020 | 23.84 | 24.33 | 23.54 | 23.94 | 305,662 | +0.00(+0.00%) |
Feb 12, 2020 | 24.53 | 25.22 | 23.94 | 23.94 | 348,242 | -0.30(-1.22%) |
Feb 11, 2020 | 24.13 | 24.73 | 24.04 | 24.23 | 218,383 | +0.30(+1.24%) |
Feb 10, 2020 | 24.04 | 24.73 | 23.64 | 23.94 | 271,658 | -0.20(-0.82%) |
Feb 07, 2020 | 24.04 | 24.23 | 23.64 | 24.13 | 281,206 | +0.10(+0.41%) |
Feb 06, 2020 | 23.64 | 24.73 | 23.44 | 24.04 | 408,607 | +0.30(+1.25%) |
Feb 05, 2020 | 23.64 | 24.53 | 23.64 | 23.74 | 417,121 | +0.20(+0.84%) |
Feb 04, 2020 | 23.54 | 23.84 | 23.05 | 23.54 | 356,953 | +0.59(+2.59%) |
Feb 03, 2020 | 22.26 | 23.44 | 21.96 | 22.95 | 461,976 | +0.99(+4.50%) |
Jan 31, 2020 | 22.16 | 22.55 | 20.97 | 21.96 | 722,634 | -0.40(-1.77%) |
Jan 30, 2020 | 23.15 | 23.24 | 22.16 | 22.35 | 342,183 | -0.79(-3.42%) |
Jan 29, 2020 | 24.13 | 24.53 | 23.05 | 23.15 | 516,035 | -0.99(-4.10%) |
Jan 28, 2020 | 23.74 | 24.13 | 23.54 | 24.13 | 286,824 | +0.59(+2.52%) |
Jan 27, 2020 | 23.84 | 24.43 | 23.44 | 23.54 | 541,002 | -1.19(-4.80%) |
Jan 24, 2020 | 25.22 | 25.42 | 24.53 | 24.73 | 477,985 | -0.69(-2.72%) |
Jan 23, 2020 | 24.73 | 25.52 | 24.43 | 25.42 | 460,416 | +0.59(+2.39%) |
Jan 22, 2020 | 24.93 | 25.02 | 24.73 | 24.83 | 379,007 | +0.00(+0.00%) |
Jan 21, 2020 | 25.22 | 25.72 | 24.73 | 24.83 | 516,568 | -0.79(-3.09%) |
Jan 17, 2020 | 24.83 | 25.72 | 24.63 | 25.62 | 435,635 | +1.19(+4.86%) |
Jan 16, 2020 | 24.33 | 24.83 | 24.13 | 24.43 | 390,153 | +0.20(+0.82%) |
Jan 15, 2020 | 23.74 | 24.33 | 23.64 | 24.23 | 375,016 | +0.30(+1.24%) |
Jan 14, 2020 | 23.44 | 24.13 | 23.34 | 23.94 | 390,052 | +0.40(+1.68%) |
Jan 13, 2020 | 23.34 | 23.54 | 22.95 | 23.54 | 497,075 | +0.20(+0.85%) |
Jan 10, 2020 | 23.94 | 24.04 | 23.15 | 23.34 | 524,309 | -0.59(-2.48%) |
Jan 09, 2020 | 24.43 | 24.53 | 23.74 | 23.94 | 625,075 | -0.30(-1.22%) |
Jan 08, 2020 | 23.54 | 24.53 | 23.54 | 24.23 | 507,372 | +0.59(+2.51%) |
Jan 07, 2020 | 23.74 | 24.43 | 22.95 | 23.64 | 500,512 | -0.10(-0.42%) |
Jan 06, 2020 | 23.44 | 23.94 | 23.34 | 23.74 | 442,037 | -0.05(-0.21%) |
Jan 03, 2020 | 25.72 | 25.92 | 23.74 | 23.79 | 995,086 | -2.13(-8.21%) |