Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 246,965 | +0.18(+0.65%) | |
Dec 30, 2020 | 27.30 | 27.88 | 27.24 | 27.73 | 246,965 | +0.39(+1.43%) |
Dec 29, 2020 | 28.20 | 28.20 | 27.03 | 27.34 | 272,629 | -0.61(-2.18%) |
Dec 28, 2020 | 28.36 | 28.53 | 27.94 | 27.95 | 314,036 | -0.04(-0.14%) |
Dec 24, 2020 | 28.37 | 28.37 | 27.76 | 27.99 | 92,600 | -0.16(-0.57%) |
Dec 23, 2020 | 28.23 | 28.33 | 27.89 | 28.15 | 386,524 | +0.26(+0.93%) |
Dec 22, 2020 | 28.19 | 28.35 | 27.80 | 27.89 | 318,116 | -0.24(-0.85%) |
Dec 21, 2020 | 27.58 | 28.42 | 27.45 | 28.13 | 321,483 | -0.17(-0.60%) |
Dec 18, 2020 | 28.56 | 29.09 | 28.19 | 28.30 | 1,721,600 | -0.18(-0.63%) |
Dec 17, 2020 | 28.61 | 28.82 | 28.16 | 28.48 | 400,934 | -0.09(-0.32%) |
Dec 16, 2020 | 28.67 | 28.93 | 28.52 | 28.57 | 425,490 | +0.13(+0.46%) |
Dec 15, 2020 | 27.76 | 28.58 | 27.55 | 28.44 | 420,125 | +1.12(+4.10%) |
Dec 14, 2020 | 28.10 | 28.30 | 27.31 | 27.32 | 398,472 | -0.26(-0.94%) |
Dec 11, 2020 | 27.44 | 27.99 | 27.33 | 27.58 | 432,500 | -0.23(-0.83%) |
Dec 10, 2020 | 27.72 | 27.96 | 27.31 | 27.81 | 358,497 | -0.27(-0.96%) |
Dec 09, 2020 | 27.89 | 28.44 | 27.62 | 28.08 | 522,530 | +0.38(+1.37%) |
Dec 08, 2020 | 28.00 | 28.31 | 27.47 | 27.70 | 1,181,837 | -0.44(-1.56%) |
Dec 07, 2020 | 28.10 | 28.61 | 27.93 | 28.14 | 761,169 | +0.03(+0.11%) |
Dec 04, 2020 | 27.26 | 28.18 | 27.26 | 28.11 | 533,600 | +0.93(+3.42%) |
Dec 03, 2020 | 27.51 | 28.49 | 26.96 | 27.18 | 784,738 | -0.10(-0.37%) |
Dec 02, 2020 | 26.92 | 27.49 | 26.08 | 27.28 | 1,031,553 | +0.29(+1.07%) |
Dec 01, 2020 | 26.94 | 27.40 | 26.79 | 26.99 | 605,058 | +0.59(+2.23%) |
Nov 30, 2020 | 27.03 | 27.30 | 26.33 | 26.40 | 558,363 | -0.84(-3.08%) |
Nov 27, 2020 | 26.92 | 27.44 | 26.91 | 27.24 | 238,100 | +0.18(+0.67%) |
Nov 25, 2020 | 27.71 | 27.71 | 26.82 | 27.06 | 558,000 | -0.75(-2.70%) |
Nov 24, 2020 | 27.00 | 28.02 | 26.87 | 27.81 | 813,486 | +1.32(+4.98%) |
Nov 23, 2020 | 25.80 | 26.60 | 25.68 | 26.49 | 517,561 | +1.01(+3.96%) |
Nov 20, 2020 | 25.32 | 25.73 | 25.06 | 25.48 | 438,400 | -0.03(-0.12%) |
Nov 19, 2020 | 25.50 | 25.65 | 24.78 | 25.51 | 518,771 | -0.03(-0.12%) |
Nov 18, 2020 | 26.70 | 27.10 | 25.51 | 25.54 | 639,900 | -1.03(-3.88%) |
Nov 17, 2020 | 26.45 | 26.95 | 25.82 | 26.57 | 1,223,651 | -0.28(-1.04%) |
Nov 16, 2020 | 27.40 | 27.75 | 26.42 | 26.85 | 621,781 | +0.33(+1.24%) |
Nov 13, 2020 | 26.74 | 27.70 | 26.23 | 26.52 | 976,700 | -0.02(-0.08%) |
Nov 12, 2020 | 26.15 | 27.33 | 25.60 | 26.54 | 997,947 | -1.44(-5.15%) |
Nov 11, 2020 | 28.50 | 28.50 | 27.34 | 27.98 | 535,527 | -0.50(-1.76%) |
Nov 10, 2020 | 27.46 | 28.86 | 27.09 | 28.48 | 650,724 | +1.39(+5.13%) |
Nov 09, 2020 | 26.75 | 27.98 | 26.02 | 27.09 | 815,843 | +2.62(+10.71%) |
Nov 06, 2020 | 26.02 | 26.02 | 24.25 | 24.47 | 407,200 | -1.42(-5.48%) |
Nov 05, 2020 | 24.61 | 26.09 | 24.55 | 25.89 | 394,084 | +1.58(+6.50%) |
Nov 04, 2020 | 25.10 | 25.56 | 24.25 | 24.31 | 415,621 | -1.52(-5.88%) |
Nov 03, 2020 | 25.13 | 26.00 | 24.84 | 25.83 | 593,785 | +1.33(+5.43%) |
Nov 02, 2020 | 24.63 | 24.94 | 24.14 | 24.50 | 500,513 | +0.16(+0.66%) |
Oct 30, 2020 | 24.60 | 24.87 | 23.64 | 24.34 | 404,600 | -0.33(-1.34%) |
Oct 29, 2020 | 25.25 | 25.39 | 24.53 | 24.67 | 596,738 | -0.58(-2.30%) |
Oct 28, 2020 | 24.64 | 25.57 | 24.47 | 25.25 | 555,909 | -0.08(-0.32%) |
Oct 27, 2020 | 25.72 | 25.73 | 25.28 | 25.33 | 332,314 | -0.47(-1.82%) |
Oct 26, 2020 | 25.65 | 25.81 | 25.00 | 25.80 | 377,175 | -0.36(-1.38%) |
Oct 23, 2020 | 26.11 | 26.31 | 25.62 | 26.16 | 391,400 | +0.41(+1.59%) |
Oct 22, 2020 | 25.20 | 25.88 | 25.11 | 25.75 | 460,458 | +0.95(+3.83%) |
Oct 21, 2020 | 25.17 | 25.33 | 24.69 | 24.80 | 422,302 | -0.37(-1.47%) |
Oct 20, 2020 | 25.93 | 26.36 | 25.03 | 25.17 | 422,111 | -0.54(-2.10%) |
Oct 19, 2020 | 26.13 | 26.39 | 25.64 | 25.71 | 356,935 | -0.34(-1.31%) |
Oct 16, 2020 | 26.36 | 26.73 | 25.98 | 26.05 | 569,700 | -0.18(-0.69%) |
Oct 15, 2020 | 25.30 | 26.42 | 25.18 | 26.23 | 483,984 | +0.43(+1.67%) |
Oct 14, 2020 | 26.00 | 26.76 | 25.77 | 25.80 | 427,334 | -0.02(-0.08%) |
Oct 13, 2020 | 25.39 | 25.88 | 25.13 | 25.82 | 473,932 | -0.01(-0.04%) |
Oct 12, 2020 | 25.78 | 26.10 | 25.59 | 25.83 | 525,906 | +0.03(+0.12%) |
Oct 09, 2020 | 25.78 | 26.19 | 25.26 | 25.80 | 477,400 | +0.41(+1.61%) |
Oct 08, 2020 | 25.71 | 26.18 | 24.96 | 25.39 | 931,669 | +0.00(+0.00%) |
Oct 07, 2020 | 24.23 | 25.45 | 24.23 | 25.39 | 696,185 | +1.53(+6.41%) |
Oct 06, 2020 | 24.45 | 24.92 | 23.85 | 23.86 | 599,001 | -0.22(-0.91%) |
Oct 05, 2020 | 23.05 | 24.20 | 23.02 | 24.08 | 678,623 | +1.46(+6.45%) |
Oct 02, 2020 | 21.14 | 22.76 | 21.12 | 22.62 | 654,100 | +0.83(+3.81%) |
Oct 01, 2020 | 21.18 | 21.89 | 21.15 | 21.79 | 553,481 | +0.85(+4.06%) |
Sep 30, 2020 | 21.18 | 21.70 | 20.69 | 20.94 | 707,328 | -0.18(-0.85%) |
Sep 29, 2020 | 21.23 | 21.66 | 21.07 | 21.12 | 530,484 | -0.20(-0.94%) |
Sep 28, 2020 | 20.66 | 21.51 | 20.49 | 21.32 | 857,688 | +1.15(+5.70%) |
Sep 25, 2020 | 19.86 | 20.53 | 19.86 | 20.17 | 380,100 | +0.01(+0.05%) |
Sep 24, 2020 | 19.88 | 20.65 | 19.51 | 20.16 | 713,746 | +0.26(+1.31%) |
Sep 23, 2020 | 20.43 | 21.06 | 19.90 | 19.90 | 628,713 | -0.46(-2.26%) |
Sep 22, 2020 | 20.70 | 20.91 | 20.33 | 20.36 | 500,822 | -0.25(-1.21%) |
Sep 21, 2020 | 21.22 | 21.22 | 20.19 | 20.61 | 696,096 | -1.09(-5.02%) |
Sep 18, 2020 | 22.41 | 22.57 | 21.34 | 21.70 | 1,588,700 | -0.52(-2.34%) |
Sep 17, 2020 | 22.66 | 22.67 | 22.13 | 22.22 | 555,317 | -0.71(-3.10%) |
Sep 16, 2020 | 23.51 | 23.55 | 22.87 | 22.93 | 533,235 | -0.30(-1.29%) |
Sep 15, 2020 | 23.59 | 23.99 | 23.05 | 23.23 | 352,579 | -0.17(-0.73%) |
Sep 14, 2020 | 23.73 | 23.73 | 23.19 | 23.40 | 366,992 | -0.05(-0.21%) |
Sep 11, 2020 | 23.12 | 23.57 | 23.01 | 23.45 | 336,700 | +0.50(+2.18%) |
Sep 10, 2020 | 23.68 | 24.04 | 22.94 | 22.95 | 493,652 | -0.47(-2.01%) |
Sep 09, 2020 | 23.03 | 23.72 | 22.78 | 23.42 | 637,825 | +0.64(+2.81%) |
Sep 08, 2020 | 23.00 | 23.39 | 22.72 | 22.78 | 404,526 | -0.54(-2.32%) |
Sep 04, 2020 | 23.59 | 23.68 | 22.88 | 23.32 | 384,400 | +0.25(+1.08%) |
Sep 03, 2020 | 24.06 | 24.22 | 22.74 | 23.07 | 384,501 | -0.89(-3.71%) |
Sep 02, 2020 | 23.81 | 24.04 | 23.20 | 23.96 | 378,704 | +0.01(+0.04%) |
Sep 01, 2020 | 22.59 | 24.00 | 22.32 | 23.95 | 487,737 | +1.19(+5.23%) |
Aug 31, 2020 | 23.69 | 23.69 | 22.76 | 22.76 | 589,541 | -0.93(-3.93%) |
Aug 28, 2020 | 23.52 | 23.89 | 23.25 | 23.69 | 409,700 | +0.24(+1.02%) |
Aug 27, 2020 | 23.71 | 23.75 | 23.24 | 23.45 | 256,174 | -0.05(-0.21%) |
Aug 26, 2020 | 23.90 | 23.99 | 23.28 | 23.50 | 378,840 | -0.48(-2.00%) |
Aug 25, 2020 | 24.43 | 24.60 | 23.88 | 23.98 | 254,031 | -0.29(-1.19%) |
Aug 24, 2020 | 24.29 | 24.55 | 24.05 | 24.27 | 471,769 | +0.28(+1.17%) |
Aug 21, 2020 | 23.89 | 24.23 | 23.89 | 23.99 | 331,600 | -0.12(-0.50%) |
Aug 20, 2020 | 23.71 | 24.18 | 23.66 | 24.11 | 387,941 | +0.02(+0.08%) |
Aug 19, 2020 | 24.36 | 24.60 | 24.02 | 24.09 | 397,111 | -0.22(-0.90%) |
Aug 18, 2020 | 24.84 | 24.89 | 24.23 | 24.31 | 441,149 | -0.31(-1.26%) |
Aug 17, 2020 | 25.04 | 25.24 | 24.55 | 24.62 | 440,818 | -0.28(-1.12%) |
Aug 14, 2020 | 24.52 | 25.10 | 24.52 | 24.90 | 397,200 | +0.11(+0.44%) |
Aug 13, 2020 | 24.83 | 25.24 | 24.72 | 24.79 | 427,217 | -0.45(-1.78%) |
Aug 12, 2020 | 25.95 | 25.95 | 24.97 | 25.24 | 491,598 | -0.26(-1.02%) |
Aug 11, 2020 | 25.82 | 26.18 | 25.43 | 25.50 | 860,077 | +0.01(+0.04%) |
Aug 10, 2020 | 24.35 | 25.94 | 24.14 | 25.49 | 1,094,900 | +1.40(+5.81%) |
Aug 07, 2020 | 23.37 | 24.10 | 23.24 | 24.09 | 406,500 | +0.54(+2.29%) |
Aug 06, 2020 | 23.91 | 23.94 | 23.38 | 23.55 | 574,658 | -0.53(-2.20%) |
Aug 05, 2020 | 23.78 | 24.47 | 23.51 | 24.08 | 811,448 | +0.73(+3.13%) |
Aug 04, 2020 | 23.10 | 23.48 | 22.93 | 23.35 | 535,346 | +0.14(+0.60%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.67 | 23.21 | 715,644 | +0.46(+2.02%) |
Jul 31, 2020 | 22.96 | 23.04 | 22.16 | 22.75 | 965,700 | -0.35(-1.52%) |
Jul 30, 2020 | 23.51 | 23.81 | 22.80 | 23.10 | 861,494 | -0.81(-3.39%) |
Jul 29, 2020 | 23.49 | 24.74 | 22.35 | 23.91 | 1,199,496 | -0.24(-0.99%) |
Jul 28, 2020 | 23.94 | 24.50 | 23.69 | 24.15 | 963,803 | -0.12(-0.49%) |
Jul 27, 2020 | 23.55 | 24.45 | 23.38 | 24.27 | 787,586 | +0.77(+3.28%) |
Jul 24, 2020 | 23.12 | 23.56 | 22.92 | 23.50 | 755,900 | +0.27(+1.16%) |
Jul 23, 2020 | 22.50 | 23.31 | 22.45 | 23.23 | 920,423 | +0.61(+2.70%) |
Jul 22, 2020 | 21.99 | 23.14 | 21.95 | 22.62 | 900,757 | +0.45(+2.03%) |
Jul 21, 2020 | 21.50 | 22.22 | 21.46 | 22.17 | 617,863 | +0.89(+4.18%) |
Jul 20, 2020 | 21.19 | 21.49 | 20.95 | 21.28 | 333,377 | -0.07(-0.33%) |
Jul 17, 2020 | 21.61 | 21.85 | 21.13 | 21.35 | 778,300 | -0.22(-1.02%) |
Jul 16, 2020 | 21.14 | 21.66 | 20.97 | 21.57 | 411,429 | +0.16(+0.75%) |
Jul 15, 2020 | 21.16 | 21.67 | 20.73 | 21.41 | 582,810 | +1.03(+5.05%) |
Jul 14, 2020 | 19.27 | 20.42 | 19.03 | 20.38 | 589,766 | +1.28(+6.70%) |
Jul 13, 2020 | 19.04 | 19.61 | 18.64 | 19.10 | 357,904 | +0.35(+1.87%) |
Jul 10, 2020 | 18.37 | 19.00 | 18.36 | 18.75 | 402,300 | +0.53(+2.91%) |
Jul 09, 2020 | 18.94 | 19.16 | 18.16 | 18.22 | 457,568 | -0.84(-4.41%) |
Jul 08, 2020 | 18.89 | 19.42 | 18.75 | 19.06 | 419,546 | +0.06(+0.32%) |
Jul 07, 2020 | 19.80 | 20.04 | 18.98 | 19.00 | 748,625 | -1.14(-5.66%) |
Jul 06, 2020 | 20.45 | 20.80 | 19.95 | 20.14 | 437,667 | +0.14(+0.70%) |
Jul 02, 2020 | 19.73 | 21.09 | 19.72 | 20.00 | 786,000 | +0.98(+5.15%) |
Jul 01, 2020 | 19.93 | 20.33 | 18.95 | 19.02 | 700,481 | -0.78(-3.94%) |
Jun 30, 2020 | 19.70 | 20.03 | 19.51 | 19.80 | 641,579 | -0.18(-0.90%) |
Jun 29, 2020 | 19.14 | 20.20 | 19.10 | 19.98 | 580,111 | +1.30(+6.96%) |
Jun 26, 2020 | 19.25 | 19.30 | 18.53 | 18.68 | 811,700 | -0.68(-3.51%) |
Jun 25, 2020 | 18.62 | 19.38 | 18.52 | 19.36 | 548,570 | +0.55(+2.92%) |
Jun 24, 2020 | 19.66 | 19.75 | 18.78 | 18.81 | 697,794 | -1.28(-6.37%) |
Jun 23, 2020 | 20.49 | 20.55 | 19.87 | 20.09 | 673,006 | +0.16(+0.80%) |
Jun 22, 2020 | 19.87 | 20.10 | 19.25 | 19.93 | 1,151,600 | +0.05(+0.25%) |
Jun 19, 2020 | 20.30 | 20.38 | 19.48 | 19.88 | 1,150,700 | +0.07(+0.35%) |
Jun 18, 2020 | 19.70 | 20.55 | 19.65 | 19.81 | 584,989 | -0.26(-1.30%) |
Jun 17, 2020 | 20.93 | 20.93 | 20.04 | 20.07 | 720,221 | -0.80(-3.83%) |
Jun 16, 2020 | 21.56 | 21.75 | 20.68 | 20.87 | 505,918 | +0.55(+2.71%) |
Jun 15, 2020 | 19.00 | 20.53 | 18.81 | 20.32 | 1,035,306 | +0.33(+1.65%) |
Jun 12, 2020 | 20.58 | 20.65 | 19.46 | 19.99 | 698,600 | +0.58(+2.99%) |
Jun 11, 2020 | 20.17 | 20.44 | 19.33 | 19.41 | 918,832 | -2.01(-9.38%) |
Jun 10, 2020 | 23.00 | 23.14 | 21.41 | 21.42 | 619,030 | -1.58(-6.87%) |
Jun 09, 2020 | 23.12 | 23.53 | 22.67 | 23.00 | 647,646 | -0.84(-3.52%) |
Jun 08, 2020 | 22.96 | 23.92 | 22.91 | 23.84 | 761,613 | +1.38(+6.14%) |
Jun 05, 2020 | 23.21 | 23.72 | 22.38 | 22.46 | 1,222,900 | +0.44(+2.00%) |
Jun 04, 2020 | 21.52 | 22.30 | 21.36 | 22.02 | 1,170,712 | +0.36(+1.66%) |
Jun 03, 2020 | 21.73 | 22.21 | 21.64 | 21.66 | 813,085 | +0.43(+2.03%) |
Jun 02, 2020 | 21.58 | 21.66 | 21.17 | 21.23 | 596,249 | +0.06(+0.28%) |
Jun 01, 2020 | 20.57 | 21.67 | 20.34 | 21.17 | 800,273 | +0.79(+3.88%) |
May 29, 2020 | 20.28 | 20.69 | 19.86 | 20.38 | 800,300 | -0.28(-1.36%) |
May 28, 2020 | 22.02 | 22.02 | 20.52 | 20.66 | 577,840 | -1.17(-5.36%) |
May 27, 2020 | 22.00 | 22.34 | 21.28 | 21.83 | 805,901 | +0.48(+2.25%) |
May 26, 2020 | 20.06 | 21.47 | 19.99 | 21.35 | 1,184,001 | +2.32(+12.19%) |
May 22, 2020 | 19.20 | 19.20 | 18.65 | 19.03 | 380,300 | +0.05(+0.26%) |
May 21, 2020 | 19.10 | 19.55 | 18.94 | 18.98 | 858,498 | -0.26(-1.35%) |
May 20, 2020 | 19.64 | 20.07 | 19.15 | 19.24 | 715,210 | +0.12(+0.63%) |
May 19, 2020 | 19.34 | 19.80 | 18.95 | 19.12 | 712,294 | -0.39(-2.00%) |
May 18, 2020 | 18.67 | 19.68 | 18.67 | 19.51 | 1,036,647 | +1.85(+10.48%) |
May 15, 2020 | 17.47 | 17.94 | 17.13 | 17.66 | 452,900 | +0.14(+0.80%) |
May 14, 2020 | 16.39 | 17.52 | 15.72 | 17.52 | 990,666 | +0.54(+3.18%) |
May 13, 2020 | 17.67 | 17.86 | 16.68 | 16.98 | 618,155 | -0.78(-4.39%) |
May 12, 2020 | 19.12 | 19.21 | 17.76 | 17.76 | 947,481 | -1.27(-6.67%) |
May 11, 2020 | 19.25 | 19.44 | 18.53 | 19.03 | 733,731 | -0.59(-3.01%) |
May 08, 2020 | 18.73 | 19.75 | 18.19 | 19.62 | 939,800 | +1.55(+8.58%) |
May 07, 2020 | 18.77 | 19.06 | 17.96 | 18.07 | 641,540 | -0.30(-1.63%) |
May 06, 2020 | 19.38 | 19.49 | 18.31 | 18.37 | 726,100 | -0.62(-3.26%) |
May 05, 2020 | 19.16 | 19.96 | 18.84 | 18.99 | 971,771 | +0.35(+1.88%) |
May 04, 2020 | 18.93 | 19.45 | 18.32 | 18.64 | 1,327,973 | -0.60(-3.12%) |
May 01, 2020 | 19.49 | 20.44 | 19.01 | 19.24 | 1,297,200 | -1.26(-6.15%) |
Apr 30, 2020 | 20.00 | 21.92 | 19.50 | 20.50 | 1,450,777 | +1.06(+5.45%) |
Apr 29, 2020 | 18.60 | 19.80 | 18.28 | 19.44 | 1,265,795 | +1.45(+8.06%) |
Apr 28, 2020 | 17.93 | 18.21 | 17.55 | 17.99 | 889,491 | +0.69(+3.99%) |
Apr 27, 2020 | 16.37 | 17.49 | 16.12 | 17.30 | 728,488 | +1.09(+6.72%) |
Apr 24, 2020 | 16.03 | 16.37 | 15.52 | 16.21 | 701,800 | +0.34(+2.14%) |
Apr 23, 2020 | 15.31 | 16.16 | 15.18 | 15.87 | 640,539 | +0.78(+5.17%) |
Apr 22, 2020 | 15.44 | 15.56 | 14.87 | 15.09 | 516,274 | +0.04(+0.27%) |
Apr 21, 2020 | 14.82 | 15.14 | 14.61 | 15.05 | 557,966 | -0.20(-1.31%) |
Apr 20, 2020 | 15.25 | 15.83 | 15.00 | 15.25 | 515,230 | -0.55(-3.48%) |
Apr 17, 2020 | 14.73 | 15.90 | 14.73 | 15.80 | 1,033,400 | +1.60(+11.27%) |
Apr 16, 2020 | 14.65 | 14.94 | 14.07 | 14.20 | 647,397 | -0.48(-3.27%) |
Apr 15, 2020 | 14.70 | 15.17 | 14.27 | 14.68 | 1,203,333 | -0.80(-5.17%) |
Apr 14, 2020 | 16.14 | 16.62 | 15.31 | 15.48 | 601,295 | -0.30(-1.90%) |
Apr 13, 2020 | 16.55 | 16.91 | 15.39 | 15.78 | 706,797 | -0.69(-4.19%) |
Apr 09, 2020 | 16.58 | 17.10 | 16.00 | 16.47 | 1,110,100 | +0.58(+3.65%) |
Apr 08, 2020 | 15.59 | 16.03 | 14.82 | 15.89 | 956,293 | +0.98(+6.57%) |
Apr 07, 2020 | 15.48 | 15.89 | 14.81 | 14.91 | 1,066,721 | +0.24(+1.64%) |
Apr 06, 2020 | 13.01 | 14.88 | 12.97 | 14.67 | 1,125,232 | +2.28(+18.40%) |
Apr 03, 2020 | 13.01 | 13.14 | 12.09 | 12.39 | 1,189,400 | -0.70(-5.35%) |
Apr 02, 2020 | 12.13 | 13.59 | 12.04 | 13.09 | 1,180,053 | +0.76(+6.16%) |
Apr 01, 2020 | 12.73 | 13.26 | 12.03 | 12.33 | 1,088,870 | -0.92(-6.94%) |
Mar 31, 2020 | 13.57 | 14.05 | 13.13 | 13.25 | 1,602,827 | -0.33(-2.43%) |
Mar 30, 2020 | 14.77 | 14.85 | 13.19 | 13.58 | 1,610,590 | -1.04(-7.11%) |
Mar 27, 2020 | 14.80 | 15.36 | 14.26 | 14.62 | 1,406,200 | -0.86(-5.56%) |
Mar 26, 2020 | 15.30 | 16.20 | 14.98 | 15.48 | 2,320,588 | +0.26(+1.71%) |
Mar 25, 2020 | 14.16 | 15.79 | 13.37 | 15.22 | 3,011,590 | +1.25(+8.95%) |
Mar 24, 2020 | 13.36 | 14.16 | 13.13 | 13.97 | 1,205,010 | +1.42(+11.31%) |
Mar 23, 2020 | 12.23 | 12.88 | 10.94 | 12.55 | 1,676,127 | +0.36(+2.95%) |
Mar 20, 2020 | 13.26 | 14.38 | 12.12 | 12.19 | 2,151,700 | -1.01(-7.65%) |
Mar 19, 2020 | 11.87 | 13.59 | 10.91 | 13.20 | 1,277,831 | +1.09(+9.00%) |
Mar 18, 2020 | 13.38 | 14.05 | 10.93 | 12.11 | 1,891,537 | -1.36(-10.10%) |
Mar 17, 2020 | 14.60 | 14.91 | 13.27 | 13.47 | 1,630,155 | -0.83(-5.80%) |
Mar 16, 2020 | 14.93 | 15.41 | 14.05 | 14.30 | 1,819,997 | -3.11(-17.86%) |
Mar 13, 2020 | 17.59 | 17.71 | 15.78 | 17.41 | 1,609,700 | +0.83(+5.01%) |
Mar 12, 2020 | 14.35 | 17.44 | 14.35 | 16.58 | 1,383,297 | -0.58(-3.38%) |
Mar 11, 2020 | 17.11 | 17.58 | 16.87 | 17.16 | 1,464,797 | -0.64(-3.60%) |
Mar 10, 2020 | 17.78 | 17.93 | 16.76 | 17.80 | 1,000,535 | +0.90(+5.33%) |
Mar 09, 2020 | 16.66 | 17.20 | 15.05 | 16.90 | 1,831,978 | -1.64(-8.85%) |
Mar 06, 2020 | 18.76 | 19.62 | 18.21 | 18.54 | 2,031,700 | -1.14(-5.79%) |
Mar 05, 2020 | 20.78 | 20.99 | 19.62 | 19.68 | 1,422,629 | -1.95(-9.02%) |
Mar 04, 2020 | 21.76 | 21.89 | 21.14 | 21.63 | 1,054,958 | +0.18(+0.84%) |
Mar 03, 2020 | 22.64 | 23.09 | 21.32 | 21.45 | 1,342,572 | -1.14(-5.05%) |
Mar 02, 2020 | 22.84 | 22.98 | 21.84 | 22.59 | 1,215,298 | -0.10(-0.44%) |
Feb 28, 2020 | 22.00 | 23.45 | 21.83 | 22.69 | 2,079,200 | +0.13(+0.58%) |
Feb 27, 2020 | 21.71 | 23.24 | 21.38 | 22.56 | 1,366,805 | +0.12(+0.53%) |
Feb 26, 2020 | 23.42 | 23.65 | 22.41 | 22.44 | 980,103 | -0.60(-2.60%) |
Feb 25, 2020 | 24.11 | 24.19 | 22.90 | 23.04 | 1,604,640 | -0.89(-3.72%) |
Feb 24, 2020 | 24.44 | 24.55 | 23.83 | 23.93 | 1,217,616 | -1.75(-6.81%) |
Feb 21, 2020 | 25.58 | 25.72 | 25.41 | 25.68 | 591,600 | -0.07(-0.27%) |
Feb 20, 2020 | 24.97 | 26.00 | 24.86 | 25.75 | 1,631,815 | +0.65(+2.59%) |
Feb 19, 2020 | 25.50 | 25.78 | 24.97 | 25.10 | 1,191,222 | -0.55(-2.14%) |
Feb 18, 2020 | 25.43 | 25.76 | 25.20 | 25.65 | 955,891 | +0.05(+0.20%) |
Feb 14, 2020 | 25.66 | 25.66 | 25.07 | 25.60 | 1,234,500 | +0.00(+0.00%) |
Feb 13, 2020 | 25.41 | 25.77 | 25.28 | 25.60 | 1,135,087 | -0.07(-0.27%) |
Feb 12, 2020 | 25.55 | 26.37 | 25.55 | 25.67 | 1,063,547 | +0.50(+1.99%) |
Feb 11, 2020 | 24.54 | 25.43 | 24.40 | 25.17 | 1,692,776 | +0.76(+3.11%) |
Feb 10, 2020 | 24.43 | 24.87 | 24.34 | 24.41 | 1,041,481 | -0.07(-0.29%) |
Feb 07, 2020 | 24.51 | 25.16 | 24.05 | 24.48 | 2,234,500 | -0.28(-1.13%) |
Feb 06, 2020 | 25.17 | 25.19 | 24.47 | 24.76 | 1,684,824 | -0.23(-0.92%) |
Feb 05, 2020 | 23.91 | 25.20 | 23.88 | 24.99 | 1,784,184 | +1.45(+6.16%) |
Feb 04, 2020 | 23.09 | 23.75 | 23.00 | 23.54 | 1,821,608 | +0.98(+4.34%) |
Feb 03, 2020 | 21.99 | 22.98 | 21.99 | 22.56 | 2,262,482 | +0.65(+2.97%) |
Jan 31, 2020 | 22.21 | 22.48 | 21.75 | 21.91 | 3,349,400 | -0.60(-2.67%) |
Jan 30, 2020 | 22.47 | 22.91 | 21.49 | 22.51 | 3,517,248 | -0.81(-3.47%) |
Jan 29, 2020 | 23.46 | 23.61 | 22.93 | 23.32 | 1,544,202 | +0.11(+0.47%) |
Jan 28, 2020 | 23.14 | 23.36 | 22.88 | 23.21 | 1,032,443 | +0.44(+1.93%) |
Jan 27, 2020 | 22.83 | 22.95 | 22.50 | 22.77 | 2,096,105 | -0.56(-2.40%) |
Jan 24, 2020 | 23.96 | 24.02 | 23.04 | 23.33 | 1,020,200 | -0.69(-2.87%) |
Jan 23, 2020 | 23.90 | 24.06 | 23.56 | 24.02 | 1,219,135 | -0.06(-0.25%) |
Jan 22, 2020 | 24.84 | 24.97 | 23.95 | 24.08 | 1,085,986 | -0.58(-2.35%) |
Jan 21, 2020 | 24.72 | 25.06 | 24.52 | 24.66 | 793,370 | -0.40(-1.60%) |
Jan 17, 2020 | 25.42 | 25.42 | 24.77 | 25.06 | 826,400 | -0.13(-0.52%) |
Jan 16, 2020 | 25.56 | 25.77 | 25.00 | 25.19 | 666,898 | -0.15(-0.59%) |
Jan 15, 2020 | 25.28 | 25.64 | 25.16 | 25.34 | 1,414,091 | -0.17(-0.67%) |
Jan 14, 2020 | 25.45 | 25.79 | 25.18 | 25.51 | 1,687,077 | -0.02(-0.08%) |
Jan 13, 2020 | 25.35 | 25.76 | 25.11 | 25.53 | 1,780,117 | +0.13(+0.51%) |
Jan 10, 2020 | 25.52 | 25.87 | 25.32 | 25.40 | 1,927,000 | -0.12(-0.47%) |
Jan 09, 2020 | 26.24 | 26.39 | 25.52 | 25.52 | 2,534,856 | -0.53(-2.03%) |
Jan 08, 2020 | 25.89 | 26.29 | 25.76 | 26.05 | 2,099,669 | +0.01(+0.04%) |
Jan 07, 2020 | 26.04 | 26.62 | 25.95 | 26.04 | 1,929,893 | -0.14(-0.53%) |
Jan 06, 2020 | 26.30 | 26.77 | 26.01 | 26.18 | 2,258,369 | -0.26(-0.98%) |
Jan 03, 2020 | 26.24 | 27.17 | 26.11 | 26.44 | 16,896,200 | -0.20(-0.75%) |