Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.80 | 26.84 | 25.91 | 25.91 | 257,700 | -0.93(-3.46%) |
Jan 28, 2021 | 26.96 | 27.03 | 26.60 | 26.84 | 211,341 | +0.14(+0.52%) |
Jan 27, 2021 | 26.58 | 26.95 | 26.08 | 26.70 | 335,331 | -0.30(-1.11%) |
Jan 26, 2021 | 27.29 | 27.34 | 26.78 | 27.00 | 290,796 | -0.08(-0.30%) |
Jan 25, 2021 | 26.94 | 27.23 | 26.61 | 27.08 | 150,012 | -0.12(-0.44%) |
Jan 22, 2021 | 26.97 | 27.25 | 26.80 | 27.20 | 279,800 | -0.01(-0.04%) |
Jan 21, 2021 | 27.64 | 27.74 | 27.21 | 27.21 | 164,338 | -0.51(-1.84%) |
Jan 20, 2021 | 27.28 | 27.77 | 27.28 | 27.72 | 164,943 | +0.42(+1.54%) |
Jan 19, 2021 | 27.86 | 27.87 | 27.27 | 27.30 | 194,326 | -0.34(-1.23%) |
Jan 15, 2021 | 26.85 | 27.67 | 26.65 | 27.64 | 237,200 | +0.42(+1.54%) |
Jan 14, 2021 | 26.98 | 27.24 | 26.79 | 27.22 | 209,592 | +0.38(+1.42%) |
Jan 13, 2021 | 27.32 | 27.32 | 26.81 | 26.84 | 168,634 | -0.61(-2.22%) |
Jan 12, 2021 | 26.76 | 27.48 | 26.71 | 27.45 | 161,412 | +0.64(+2.39%) |
Jan 11, 2021 | 26.75 | 27.25 | 26.62 | 26.81 | 145,891 | -0.22(-0.81%) |
Jan 08, 2021 | 27.09 | 27.09 | 26.75 | 27.03 | 225,500 | +0.08(+0.30%) |
Jan 07, 2021 | 26.70 | 27.04 | 26.37 | 26.95 | 161,732 | +0.17(+0.63%) |
Jan 06, 2021 | 25.99 | 26.88 | 25.58 | 26.78 | 243,649 | +1.17(+4.57%) |
Jan 05, 2021 | 25.60 | 25.82 | 25.25 | 25.61 | 288,550 | -0.10(-0.39%) |
Jan 04, 2021 | 26.74 | 26.81 | 25.54 | 25.71 | 376,024 | -0.90(-3.38%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 203,411 | -0.03(-0.11%) | |
Dec 30, 2020 | 26.71 | 26.90 | 26.52 | 26.64 | 203,411 | -0.03(-0.11%) |
Dec 29, 2020 | 26.94 | 26.96 | 26.51 | 26.67 | 162,273 | -0.15(-0.56%) |
Dec 28, 2020 | 26.47 | 26.86 | 26.28 | 26.82 | 141,003 | +0.56(+2.13%) |
Dec 24, 2020 | 26.20 | 26.30 | 26.06 | 26.26 | 63,900 | +0.15(+0.57%) |
Dec 23, 2020 | 25.96 | 26.28 | 25.88 | 26.11 | 208,491 | +0.30(+1.16%) |
Dec 22, 2020 | 25.76 | 25.96 | 25.40 | 25.81 | 300,010 | +0.18(+0.70%) |
Dec 21, 2020 | 25.62 | 25.88 | 25.39 | 25.63 | 225,879 | -0.44(-1.69%) |
Dec 18, 2020 | 25.77 | 26.20 | 25.77 | 26.07 | 795,700 | +0.35(+1.36%) |
Dec 17, 2020 | 25.76 | 25.95 | 25.40 | 25.72 | 253,040 | -0.01(-0.04%) |
Dec 16, 2020 | 26.00 | 26.41 | 25.60 | 25.73 | 176,897 | -0.04(-0.16%) |
Dec 15, 2020 | 25.82 | 25.84 | 25.50 | 25.77 | 264,619 | +0.08(+0.31%) |
Dec 14, 2020 | 25.75 | 26.05 | 25.69 | 25.69 | 192,143 | +0.00(+0.00%) |
Dec 11, 2020 | 25.27 | 25.78 | 25.26 | 25.69 | 206,700 | +0.28(+1.10%) |
Dec 10, 2020 | 25.24 | 25.48 | 25.09 | 25.41 | 269,792 | +0.02(+0.08%) |
Dec 09, 2020 | 25.02 | 25.45 | 25.00 | 25.39 | 239,809 | +0.47(+1.89%) |
Dec 08, 2020 | 24.59 | 25.00 | 24.59 | 24.92 | 266,315 | +0.10(+0.40%) |
Dec 07, 2020 | 24.68 | 25.02 | 24.48 | 24.82 | 223,688 | +0.05(+0.20%) |
Dec 04, 2020 | 24.21 | 24.87 | 24.20 | 24.77 | 158,200 | +0.64(+2.65%) |
Dec 03, 2020 | 24.04 | 24.44 | 23.92 | 24.13 | 160,254 | +0.01(+0.04%) |
Dec 02, 2020 | 24.41 | 24.56 | 24.00 | 24.12 | 247,596 | -0.35(-1.43%) |
Dec 01, 2020 | 24.58 | 24.76 | 24.34 | 24.47 | 260,973 | +0.25(+1.03%) |
Nov 30, 2020 | 24.74 | 24.95 | 24.21 | 24.22 | 291,437 | -0.71(-2.85%) |
Nov 27, 2020 | 24.87 | 25.07 | 24.68 | 24.93 | 92,700 | -0.06(-0.24%) |
Nov 25, 2020 | 25.39 | 25.39 | 24.86 | 24.99 | 308,600 | -0.54(-2.12%) |
Nov 24, 2020 | 25.10 | 25.63 | 24.81 | 25.53 | 421,438 | +0.70(+2.82%) |
Nov 23, 2020 | 24.47 | 24.87 | 24.29 | 24.83 | 217,942 | +0.54(+2.22%) |
Nov 20, 2020 | 24.29 | 24.47 | 24.08 | 24.29 | 161,500 | -0.20(-0.82%) |
Nov 19, 2020 | 24.78 | 24.84 | 24.02 | 24.49 | 261,936 | -0.45(-1.80%) |
Nov 18, 2020 | 25.52 | 25.59 | 24.91 | 24.94 | 210,402 | -0.55(-2.16%) |
Nov 17, 2020 | 25.17 | 25.64 | 24.92 | 25.49 | 296,175 | +0.01(+0.04%) |
Nov 16, 2020 | 25.50 | 25.89 | 25.38 | 25.48 | 319,802 | +0.37(+1.47%) |
Nov 13, 2020 | 24.68 | 25.31 | 24.68 | 25.11 | 198,000 | +0.59(+2.41%) |
Nov 12, 2020 | 24.67 | 24.97 | 24.30 | 24.52 | 160,971 | -0.38(-1.53%) |
Nov 11, 2020 | 25.34 | 25.34 | 24.83 | 24.90 | 207,152 | -0.41(-1.62%) |
Nov 10, 2020 | 24.81 | 25.54 | 24.76 | 25.31 | 216,904 | +0.61(+2.47%) |
Nov 09, 2020 | 25.30 | 25.77 | 24.68 | 24.70 | 292,797 | +1.26(+5.38%) |
Nov 06, 2020 | 23.69 | 23.77 | 23.40 | 23.44 | 139,500 | -0.12(-0.51%) |
Nov 05, 2020 | 23.33 | 23.86 | 23.33 | 23.56 | 183,763 | +0.21(+0.90%) |
Nov 04, 2020 | 23.28 | 23.83 | 23.21 | 23.35 | 202,256 | -0.34(-1.44%) |
Nov 03, 2020 | 23.50 | 23.93 | 23.39 | 23.69 | 323,582 | +0.53(+2.29%) |
Nov 02, 2020 | 23.01 | 23.23 | 22.75 | 23.16 | 191,827 | +0.49(+2.16%) |
Oct 30, 2020 | 22.28 | 22.91 | 22.28 | 22.67 | 361,700 | +0.26(+1.16%) |
Oct 29, 2020 | 22.41 | 22.58 | 22.00 | 22.41 | 302,360 | +0.04(+0.18%) |
Oct 28, 2020 | 22.68 | 23.11 | 22.29 | 22.37 | 311,583 | -0.74(-3.20%) |
Oct 27, 2020 | 23.72 | 23.90 | 23.11 | 23.11 | 223,888 | -0.72(-3.02%) |
Oct 26, 2020 | 23.69 | 24.03 | 23.61 | 23.83 | 246,166 | -0.17(-0.71%) |
Oct 23, 2020 | 24.20 | 24.23 | 23.99 | 24.00 | 278,500 | -0.04(-0.17%) |
Oct 22, 2020 | 23.75 | 24.17 | 23.46 | 24.04 | 271,422 | +0.31(+1.31%) |
Oct 21, 2020 | 23.79 | 23.93 | 23.67 | 23.73 | 136,659 | -0.03(-0.13%) |
Oct 20, 2020 | 23.82 | 24.11 | 23.70 | 23.76 | 193,774 | +0.10(+0.42%) |
Oct 19, 2020 | 24.04 | 24.39 | 23.63 | 23.66 | 180,488 | -0.34(-1.42%) |
Oct 16, 2020 | 24.15 | 24.47 | 23.99 | 24.00 | 463,300 | -0.12(-0.50%) |
Oct 15, 2020 | 23.80 | 24.24 | 23.79 | 24.12 | 297,817 | +0.05(+0.21%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.04 | 24.07 | 225,895 | -0.39(-1.59%) |
Oct 13, 2020 | 24.77 | 24.92 | 24.34 | 24.46 | 88,315 | -0.32(-1.29%) |
Oct 12, 2020 | 24.47 | 24.83 | 24.46 | 24.78 | 135,228 | +0.28(+1.14%) |
Oct 09, 2020 | 24.20 | 24.63 | 24.04 | 24.50 | 183,500 | +0.49(+2.04%) |
Oct 08, 2020 | 23.93 | 24.18 | 23.83 | 24.01 | 192,599 | +0.25(+1.05%) |
Oct 07, 2020 | 23.52 | 23.87 | 23.37 | 23.76 | 212,123 | +0.40(+1.71%) |
Oct 06, 2020 | 23.78 | 23.84 | 23.34 | 23.36 | 213,760 | -0.17(-0.72%) |
Oct 05, 2020 | 23.50 | 23.77 | 23.32 | 23.53 | 136,449 | +0.11(+0.47%) |
Oct 02, 2020 | 22.95 | 23.62 | 22.84 | 23.42 | 326,100 | +0.18(+0.77%) |
Oct 01, 2020 | 22.89 | 23.25 | 22.72 | 23.24 | 369,998 | +0.37(+1.62%) |
Sep 30, 2020 | 23.13 | 23.18 | 22.63 | 22.87 | 378,700 | -0.13(-0.57%) |
Sep 29, 2020 | 23.08 | 23.08 | 22.69 | 23.00 | 346,996 | -0.02(-0.09%) |
Sep 28, 2020 | 22.63 | 23.14 | 22.63 | 23.02 | 279,499 | +0.52(+2.31%) |
Sep 25, 2020 | 22.16 | 22.59 | 22.16 | 22.50 | 162,300 | +0.20(+0.90%) |
Sep 24, 2020 | 22.21 | 22.39 | 21.84 | 22.30 | 225,628 | +0.16(+0.72%) |
Sep 23, 2020 | 22.52 | 22.76 | 22.05 | 22.14 | 284,815 | -0.32(-1.42%) |
Sep 22, 2020 | 22.39 | 22.55 | 22.08 | 22.46 | 263,021 | +0.08(+0.36%) |
Sep 21, 2020 | 22.44 | 22.48 | 21.92 | 22.38 | 312,871 | -0.42(-1.84%) |
Sep 18, 2020 | 23.13 | 23.19 | 22.58 | 22.80 | 670,000 | -0.24(-1.04%) |
Sep 17, 2020 | 22.92 | 23.14 | 22.78 | 23.04 | 163,753 | +0.04(+0.17%) |
Sep 16, 2020 | 22.92 | 23.20 | 22.80 | 23.00 | 226,421 | +0.22(+0.97%) |
Sep 15, 2020 | 22.94 | 23.07 | 22.58 | 22.78 | 147,011 | -0.13(-0.57%) |
Sep 14, 2020 | 22.83 | 23.11 | 22.83 | 22.91 | 136,804 | +0.12(+0.53%) |
Sep 11, 2020 | 22.60 | 23.00 | 22.53 | 22.79 | 163,600 | +0.20(+0.89%) |
Sep 10, 2020 | 23.05 | 23.27 | 22.51 | 22.59 | 152,128 | -0.50(-2.17%) |
Sep 09, 2020 | 23.48 | 23.61 | 22.92 | 23.09 | 169,676 | -0.28(-1.20%) |
Sep 08, 2020 | 23.88 | 23.88 | 23.34 | 23.37 | 183,409 | -0.64(-2.67%) |
Sep 04, 2020 | 24.79 | 24.81 | 23.97 | 24.01 | 178,800 | -0.41(-1.68%) |
Sep 03, 2020 | 24.90 | 24.90 | 24.30 | 24.42 | 163,524 | -0.49(-1.97%) |
Sep 02, 2020 | 24.50 | 25.19 | 24.41 | 24.91 | 196,370 | +0.56(+2.30%) |
Sep 01, 2020 | 24.26 | 24.37 | 24.13 | 24.35 | 167,943 | +0.03(+0.12%) |
Aug 31, 2020 | 24.45 | 24.57 | 24.20 | 24.32 | 324,161 | -0.24(-0.98%) |
Aug 28, 2020 | 24.72 | 24.72 | 24.23 | 24.56 | 133,500 | +0.04(+0.16%) |
Aug 27, 2020 | 24.33 | 24.74 | 24.33 | 24.52 | 156,290 | +0.17(+0.70%) |
Aug 26, 2020 | 25.07 | 25.08 | 24.32 | 24.35 | 182,739 | -0.88(-3.49%) |
Aug 25, 2020 | 25.00 | 25.27 | 24.82 | 25.23 | 249,264 | +0.25(+1.00%) |
Aug 24, 2020 | 25.00 | 25.00 | 24.64 | 24.98 | 144,424 | +0.22(+0.89%) |
Aug 21, 2020 | 24.78 | 24.84 | 24.46 | 24.76 | 160,300 | -0.14(-0.56%) |
Aug 20, 2020 | 24.89 | 25.09 | 24.81 | 24.90 | 152,952 | -0.25(-0.99%) |
Aug 19, 2020 | 25.37 | 25.44 | 25.07 | 25.15 | 119,061 | -0.25(-0.98%) |
Aug 18, 2020 | 25.57 | 25.66 | 25.32 | 25.40 | 199,215 | -0.24(-0.94%) |
Aug 17, 2020 | 25.75 | 25.84 | 25.37 | 25.64 | 200,991 | -0.04(-0.16%) |
Aug 14, 2020 | 25.30 | 25.80 | 25.07 | 25.68 | 196,700 | +0.30(+1.18%) |
Aug 13, 2020 | 25.11 | 25.50 | 25.06 | 25.38 | 213,542 | +0.04(+0.16%) |
Aug 12, 2020 | 25.74 | 25.89 | 25.28 | 25.34 | 148,674 | -0.05(-0.20%) |
Aug 11, 2020 | 25.21 | 25.80 | 25.14 | 25.39 | 267,889 | +0.39(+1.56%) |
Aug 10, 2020 | 24.91 | 25.33 | 24.76 | 25.00 | 134,600 | +0.08(+0.32%) |
Aug 07, 2020 | 24.57 | 24.93 | 24.40 | 24.92 | 134,100 | +0.30(+1.22%) |
Aug 06, 2020 | 24.42 | 24.66 | 24.37 | 24.62 | 164,320 | +0.14(+0.57%) |
Aug 05, 2020 | 24.46 | 24.52 | 23.71 | 24.48 | 258,006 | +0.19(+0.78%) |
Aug 04, 2020 | 24.52 | 24.61 | 24.18 | 24.29 | 196,529 | -0.44(-1.78%) |
Aug 03, 2020 | 24.45 | 25.00 | 24.28 | 24.73 | 254,303 | +0.55(+2.27%) |
Jul 31, 2020 | 23.02 | 24.23 | 22.95 | 24.18 | 483,800 | +0.96(+4.13%) |
Jul 30, 2020 | 22.92 | 23.85 | 22.74 | 23.22 | 320,819 | +0.41(+1.80%) |
Jul 29, 2020 | 22.65 | 22.89 | 22.65 | 22.81 | 203,203 | +0.31(+1.38%) |
Jul 28, 2020 | 22.65 | 22.82 | 22.49 | 22.50 | 166,465 | -0.21(-0.92%) |
Jul 27, 2020 | 22.77 | 22.84 | 22.41 | 22.71 | 129,860 | -0.10(-0.44%) |
Jul 24, 2020 | 23.22 | 23.27 | 22.77 | 22.81 | 115,600 | -0.34(-1.47%) |
Jul 23, 2020 | 23.20 | 23.50 | 23.10 | 23.15 | 222,996 | -0.20(-0.86%) |
Jul 22, 2020 | 23.21 | 23.49 | 23.12 | 23.35 | 178,786 | -0.08(-0.34%) |
Jul 21, 2020 | 23.29 | 23.58 | 23.17 | 23.43 | 266,630 | +0.39(+1.69%) |
Jul 20, 2020 | 23.26 | 23.26 | 22.77 | 23.04 | 117,580 | -0.44(-1.87%) |
Jul 17, 2020 | 23.66 | 23.82 | 23.41 | 23.48 | 176,400 | -0.03(-0.13%) |
Jul 16, 2020 | 24.02 | 24.02 | 23.51 | 23.51 | 255,554 | -0.55(-2.29%) |
Jul 15, 2020 | 23.63 | 24.16 | 23.49 | 24.06 | 202,896 | +0.99(+4.29%) |
Jul 14, 2020 | 22.94 | 23.07 | 22.72 | 23.07 | 139,667 | +0.11(+0.48%) |
Jul 13, 2020 | 23.21 | 23.42 | 22.82 | 22.96 | 163,332 | +0.08(+0.35%) |
Jul 10, 2020 | 22.60 | 22.99 | 22.43 | 22.88 | 184,100 | +0.36(+1.60%) |
Jul 09, 2020 | 23.10 | 23.25 | 22.39 | 22.52 | 208,956 | -0.60(-2.60%) |
Jul 08, 2020 | 23.03 | 23.34 | 22.66 | 23.12 | 213,248 | +0.00(+0.00%) |
Jul 07, 2020 | 23.55 | 23.71 | 23.11 | 23.12 | 169,292 | -0.62(-2.61%) |
Jul 06, 2020 | 24.27 | 24.27 | 23.71 | 23.74 | 158,502 | -0.14(-0.59%) |
Jul 02, 2020 | 24.07 | 24.19 | 23.71 | 23.88 | 174,000 | +0.09(+0.38%) |
Jul 01, 2020 | 24.09 | 24.26 | 23.65 | 23.79 | 160,682 | -0.18(-0.75%) |
Jun 30, 2020 | 23.39 | 24.04 | 23.36 | 23.97 | 202,053 | +0.38(+1.61%) |
Jun 29, 2020 | 23.39 | 23.79 | 23.08 | 23.59 | 191,502 | +0.55(+2.39%) |
Jun 26, 2020 | 22.61 | 23.25 | 22.46 | 23.04 | 647,200 | +0.43(+1.90%) |
Jun 25, 2020 | 22.28 | 22.65 | 22.14 | 22.61 | 419,747 | +0.22(+0.98%) |
Jun 24, 2020 | 23.39 | 23.41 | 22.25 | 22.39 | 265,414 | -1.35(-5.69%) |
Jun 23, 2020 | 24.19 | 24.36 | 23.68 | 23.74 | 318,362 | -0.17(-0.71%) |
Jun 22, 2020 | 23.41 | 23.96 | 23.07 | 23.91 | 328,271 | +0.53(+2.27%) |
Jun 19, 2020 | 24.21 | 24.40 | 23.38 | 23.38 | 525,800 | -0.62(-2.58%) |
Jun 18, 2020 | 23.43 | 24.03 | 23.41 | 24.00 | 846,875 | +0.29(+1.22%) |
Jun 17, 2020 | 24.32 | 24.32 | 23.55 | 23.71 | 288,706 | -0.51(-2.11%) |
Jun 16, 2020 | 24.66 | 24.66 | 24.07 | 24.22 | 272,585 | +0.41(+1.72%) |
Jun 15, 2020 | 22.88 | 23.85 | 22.87 | 23.81 | 254,140 | +0.21(+0.89%) |
Jun 12, 2020 | 24.49 | 24.53 | 23.22 | 23.60 | 383,100 | -0.19(-0.80%) |
Jun 11, 2020 | 24.25 | 24.52 | 23.70 | 23.79 | 412,890 | -1.28(-5.11%) |
Jun 10, 2020 | 25.19 | 25.36 | 24.92 | 25.07 | 286,754 | -0.16(-0.63%) |
Jun 09, 2020 | 25.58 | 25.82 | 25.18 | 25.23 | 324,898 | -0.72(-2.77%) |
Jun 08, 2020 | 26.56 | 26.60 | 25.68 | 25.95 | 541,961 | -0.35(-1.33%) |
Jun 05, 2020 | 25.17 | 26.69 | 25.13 | 26.30 | 1,096,000 | +1.72(+7.00%) |
Jun 04, 2020 | 23.59 | 24.82 | 23.49 | 24.58 | 619,815 | +0.73(+3.06%) |
Jun 03, 2020 | 22.98 | 23.87 | 22.77 | 23.85 | 356,822 | +1.17(+5.16%) |
Jun 02, 2020 | 22.82 | 23.00 | 22.50 | 22.68 | 162,055 | +0.01(+0.04%) |
Jun 01, 2020 | 22.86 | 23.10 | 22.63 | 22.67 | 231,338 | +0.02(+0.09%) |
May 29, 2020 | 22.79 | 22.95 | 22.34 | 22.65 | 412,000 | -0.48(-2.08%) |
May 28, 2020 | 23.93 | 24.00 | 23.05 | 23.13 | 199,132 | -0.65(-2.73%) |
May 27, 2020 | 23.17 | 23.83 | 22.82 | 23.78 | 219,773 | +1.10(+4.85%) |
May 26, 2020 | 22.92 | 23.23 | 22.67 | 22.68 | 199,956 | +0.41(+1.84%) |
May 22, 2020 | 22.42 | 22.47 | 21.92 | 22.27 | 177,800 | +0.02(+0.09%) |
May 21, 2020 | 22.22 | 22.45 | 22.04 | 22.25 | 253,218 | -0.06(-0.27%) |
May 20, 2020 | 22.17 | 22.41 | 21.96 | 22.31 | 341,106 | +0.58(+2.67%) |
May 19, 2020 | 22.16 | 22.41 | 21.71 | 21.73 | 233,692 | -0.68(-3.03%) |
May 18, 2020 | 21.70 | 22.56 | 21.65 | 22.41 | 321,602 | +1.25(+5.91%) |
May 15, 2020 | 20.77 | 21.34 | 20.59 | 21.16 | 241,800 | +0.32(+1.54%) |
May 14, 2020 | 20.61 | 20.86 | 20.23 | 20.84 | 252,019 | +0.12(+0.58%) |
May 13, 2020 | 20.78 | 20.78 | 20.26 | 20.72 | 318,831 | -0.31(-1.47%) |
May 12, 2020 | 21.81 | 21.81 | 21.00 | 21.03 | 418,814 | -0.88(-4.02%) |
May 11, 2020 | 22.14 | 22.30 | 21.88 | 21.91 | 244,015 | -0.54(-2.41%) |
May 08, 2020 | 22.22 | 22.49 | 21.93 | 22.45 | 218,600 | +0.76(+3.50%) |
May 07, 2020 | 21.67 | 22.30 | 21.59 | 21.69 | 382,493 | +0.23(+1.07%) |
May 06, 2020 | 21.73 | 22.85 | 20.57 | 21.46 | 432,165 | -1.17(-5.17%) |
May 05, 2020 | 23.02 | 23.29 | 22.59 | 22.63 | 143,214 | -0.04(-0.18%) |
May 04, 2020 | 22.44 | 22.89 | 22.21 | 22.67 | 180,405 | -0.13(-0.57%) |
May 01, 2020 | 23.25 | 23.44 | 22.52 | 22.80 | 236,600 | -0.95(-4.00%) |
Apr 30, 2020 | 23.56 | 23.85 | 22.92 | 23.75 | 300,340 | -0.32(-1.33%) |
Apr 29, 2020 | 23.85 | 24.38 | 23.34 | 24.07 | 288,783 | +0.83(+3.57%) |
Apr 28, 2020 | 23.16 | 23.54 | 22.70 | 23.24 | 245,725 | +0.70(+3.11%) |
Apr 27, 2020 | 22.40 | 22.72 | 22.29 | 22.54 | 194,417 | +0.34(+1.53%) |
Apr 24, 2020 | 21.87 | 22.36 | 21.60 | 22.20 | 158,900 | +0.43(+1.98%) |
Apr 23, 2020 | 21.61 | 21.99 | 21.44 | 21.77 | 217,286 | +0.14(+0.65%) |
Apr 22, 2020 | 22.20 | 22.20 | 21.50 | 21.63 | 167,348 | -0.04(-0.18%) |
Apr 21, 2020 | 21.37 | 21.90 | 21.15 | 21.67 | 275,459 | -0.10(-0.46%) |
Apr 20, 2020 | 22.11 | 22.41 | 21.56 | 21.77 | 163,236 | -0.77(-3.42%) |
Apr 17, 2020 | 22.26 | 22.64 | 21.92 | 22.54 | 288,400 | +0.86(+3.97%) |
Apr 16, 2020 | 21.72 | 21.77 | 21.31 | 21.68 | 346,608 | +0.10(+0.46%) |
Apr 15, 2020 | 21.40 | 21.82 | 20.94 | 21.58 | 398,948 | -0.30(-1.37%) |
Apr 14, 2020 | 22.50 | 22.50 | 21.48 | 21.88 | 398,465 | -0.06(-0.27%) |
Apr 13, 2020 | 22.55 | 22.67 | 21.46 | 21.94 | 211,328 | -0.83(-3.65%) |
Apr 09, 2020 | 22.38 | 22.79 | 22.00 | 22.77 | 305,200 | +0.90(+4.12%) |
Apr 08, 2020 | 21.71 | 22.36 | 21.46 | 21.87 | 522,602 | +0.55(+2.58%) |
Apr 07, 2020 | 22.02 | 22.58 | 21.24 | 21.32 | 481,259 | -0.01(-0.05%) |
Apr 06, 2020 | 21.00 | 21.73 | 20.43 | 21.33 | 551,783 | +0.84(+4.10%) |
Apr 03, 2020 | 20.75 | 20.89 | 20.00 | 20.49 | 426,600 | -0.48(-2.29%) |
Apr 02, 2020 | 19.97 | 20.99 | 19.90 | 20.97 | 377,000 | +0.95(+4.75%) |
Apr 01, 2020 | 20.00 | 20.51 | 19.52 | 20.02 | 387,863 | -0.90(-4.30%) |
Mar 31, 2020 | 21.00 | 21.00 | 20.46 | 20.92 | 362,205 | +0.08(+0.38%) |
Mar 30, 2020 | 20.31 | 20.98 | 20.12 | 20.84 | 151,661 | +0.66(+3.27%) |
Mar 27, 2020 | 19.98 | 20.78 | 19.65 | 20.18 | 221,900 | -0.57(-2.75%) |
Mar 26, 2020 | 19.61 | 21.29 | 19.61 | 20.75 | 357,062 | +1.22(+6.25%) |
Mar 25, 2020 | 18.85 | 19.97 | 17.90 | 19.53 | 399,525 | +0.56(+2.95%) |
Mar 24, 2020 | 17.87 | 19.05 | 17.86 | 18.97 | 382,892 | +1.60(+9.21%) |
Mar 23, 2020 | 17.31 | 18.28 | 16.91 | 17.37 | 365,937 | +0.10(+0.58%) |
Mar 20, 2020 | 18.30 | 19.27 | 16.85 | 17.27 | 573,700 | -1.01(-5.53%) |
Mar 19, 2020 | 17.97 | 19.85 | 17.11 | 18.28 | 455,952 | +0.26(+1.44%) |
Mar 18, 2020 | 19.51 | 19.96 | 17.02 | 18.02 | 457,369 | -2.71(-13.07%) |
Mar 17, 2020 | 20.10 | 20.76 | 19.20 | 20.73 | 437,070 | +0.80(+4.01%) |
Mar 16, 2020 | 20.93 | 21.26 | 19.04 | 19.93 | 534,024 | -3.16(-13.69%) |
Mar 13, 2020 | 22.47 | 23.14 | 21.69 | 23.09 | 599,400 | +1.61(+7.50%) |
Mar 12, 2020 | 23.90 | 24.11 | 21.48 | 21.48 | 589,169 | -3.74(-14.83%) |
Mar 11, 2020 | 25.00 | 25.67 | 24.63 | 25.22 | 362,343 | -0.43(-1.68%) |
Mar 10, 2020 | 24.92 | 25.77 | 24.09 | 25.65 | 650,108 | +1.24(+5.08%) |
Mar 09, 2020 | 24.70 | 25.42 | 24.34 | 24.41 | 363,684 | -1.58(-6.08%) |
Mar 06, 2020 | 25.25 | 26.05 | 25.01 | 25.99 | 381,200 | +0.04(+0.15%) |
Mar 05, 2020 | 26.39 | 26.55 | 25.68 | 25.95 | 380,978 | -0.92(-3.42%) |
Mar 04, 2020 | 26.76 | 27.08 | 26.71 | 26.87 | 396,822 | +0.47(+1.78%) |
Mar 03, 2020 | 27.00 | 27.26 | 25.99 | 26.40 | 574,255 | -0.55(-2.04%) |
Mar 02, 2020 | 25.97 | 27.11 | 25.86 | 26.95 | 564,273 | +0.91(+3.49%) |
Feb 28, 2020 | 25.20 | 26.04 | 25.02 | 26.04 | 625,600 | +0.29(+1.13%) |
Feb 27, 2020 | 26.17 | 26.61 | 25.74 | 25.75 | 463,025 | -0.69(-2.61%) |
Feb 26, 2020 | 27.54 | 27.79 | 26.21 | 26.44 | 712,455 | -0.97(-3.54%) |
Feb 25, 2020 | 28.03 | 28.03 | 27.05 | 27.41 | 531,809 | -0.67(-2.39%) |
Feb 24, 2020 | 27.27 | 28.18 | 27.25 | 28.08 | 233,579 | +0.27(+0.97%) |
Feb 21, 2020 | 27.57 | 28.29 | 27.47 | 27.81 | 321,900 | +0.31(+1.13%) |
Feb 20, 2020 | 28.14 | 28.18 | 26.79 | 27.50 | 429,772 | -0.88(-3.10%) |
Feb 19, 2020 | 28.50 | 28.72 | 28.37 | 28.38 | 369,438 | -0.12(-0.42%) |
Feb 18, 2020 | 28.48 | 28.73 | 28.31 | 28.50 | 183,512 | +0.14(+0.49%) |
Feb 14, 2020 | 28.09 | 28.41 | 28.09 | 28.36 | 206,700 | +0.26(+0.93%) |
Feb 13, 2020 | 27.98 | 28.23 | 27.88 | 28.10 | 137,785 | +0.09(+0.32%) |
Feb 12, 2020 | 27.93 | 28.07 | 27.71 | 28.01 | 144,981 | +0.26(+0.94%) |
Feb 11, 2020 | 27.94 | 28.05 | 27.62 | 27.75 | 188,699 | -0.06(-0.22%) |
Feb 10, 2020 | 27.86 | 28.08 | 27.52 | 27.81 | 112,245 | -0.10(-0.36%) |
Feb 07, 2020 | 27.73 | 28.02 | 27.68 | 27.91 | 330,200 | +0.12(+0.43%) |
Feb 06, 2020 | 27.79 | 27.94 | 27.60 | 27.79 | 134,037 | +0.13(+0.47%) |
Feb 05, 2020 | 27.40 | 27.66 | 27.12 | 27.66 | 163,683 | +0.53(+1.95%) |
Feb 04, 2020 | 27.02 | 27.30 | 27.02 | 27.13 | 216,412 | +0.18(+0.67%) |