Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.56 | 28.56 | 28.14 | 28.14 | 263,952 | -0.38(-1.32%) |
Feb 25, 2021 | 28.92 | 29.01 | 28.44 | 28.52 | 150,814 | -0.51(-1.77%) |
Feb 24, 2021 | 28.85 | 29.10 | 28.79 | 29.03 | 228,269 | +0.18(+0.64%) |
Feb 23, 2021 | 28.87 | 28.96 | 28.53 | 28.85 | 246,326 | -0.12(-0.41%) |
Feb 22, 2021 | 29.12 | 29.16 | 28.96 | 28.97 | 596,749 | -0.25(-0.85%) |
Feb 19, 2021 | 29.50 | 29.50 | 29.17 | 29.22 | 338,077 | -0.10(-0.34%) |
Feb 18, 2021 | 29.44 | 29.44 | 29.24 | 29.32 | 181,600 | -0.29(-0.99%) |
Feb 17, 2021 | 29.55 | 29.69 | 29.33 | 29.61 | 287,609 | +0.23(+0.78%) |
Feb 16, 2021 | 29.45 | 29.47 | 29.28 | 29.38 | 390,533 | +0.05(+0.16%) |
Feb 12, 2021 | 29.19 | 29.41 | 29.19 | 29.33 | 150,425 | +0.08(+0.28%) |
Feb 11, 2021 | 29.37 | 29.37 | 29.04 | 29.25 | 337,177 | -0.07(-0.25%) |
Feb 10, 2021 | 29.51 | 29.51 | 29.25 | 29.33 | 99,787 | -0.03(-0.09%) |
Feb 09, 2021 | 29.38 | 29.43 | 29.20 | 29.35 | 70,952 | -0.03(-0.09%) |
Feb 08, 2021 | 29.28 | 29.38 | 29.21 | 29.38 | 121,468 | +0.22(+0.74%) |
Feb 05, 2021 | 29.05 | 29.23 | 29.02 | 29.16 | 186,236 | +0.23(+0.78%) |
Feb 04, 2021 | 28.64 | 28.95 | 28.64 | 28.94 | 103,289 | +0.34(+1.19%) |
Feb 03, 2021 | 28.53 | 28.66 | 28.40 | 28.60 | 152,535 | +0.14(+0.48%) |
Feb 02, 2021 | 28.71 | 28.71 | 28.45 | 28.46 | 172,965 | -0.07(-0.26%) |
Feb 01, 2021 | 28.50 | 28.72 | 28.24 | 28.54 | 427,762 | +0.25(+0.88%) |
Jan 29, 2021 | 28.50 | 28.79 | 28.29 | 28.29 | 442,025 | -0.40(-1.38%) |
Jan 28, 2021 | 29.15 | 29.34 | 28.68 | 28.68 | 247,813 | -0.49(-1.67%) |
Jan 27, 2021 | 29.11 | 29.60 | 29.11 | 29.17 | 322,830 | -0.37(-1.24%) |
Jan 26, 2021 | 29.15 | 29.57 | 29.03 | 29.54 | 550,162 | +0.30(+1.04%) |
Jan 25, 2021 | 28.93 | 29.35 | 28.93 | 29.23 | 189,353 | +0.22(+0.76%) |
Jan 22, 2021 | 28.71 | 29.05 | 28.70 | 29.01 | 314,239 | +0.13(+0.45%) |
Jan 21, 2021 | 28.92 | 28.96 | 28.86 | 28.88 | 76,673 | -0.03(-0.10%) |
Jan 20, 2021 | 28.93 | 29.63 | 28.78 | 28.91 | 111,277 | +0.10(+0.35%) |
Jan 19, 2021 | 28.98 | 28.98 | 28.69 | 28.81 | 380,178 | -0.07(-0.25%) |
Jan 15, 2021 | 28.70 | 28.94 | 28.62 | 28.88 | 117,445 | +0.05(+0.16%) |
Jan 14, 2021 | 28.58 | 29.00 | 28.34 | 28.84 | 216,835 | +0.45(+1.59%) |
Jan 13, 2021 | 28.59 | 28.59 | 28.36 | 28.39 | 114,567 | -0.22(-0.77%) |
Jan 12, 2021 | 28.43 | 28.63 | 28.33 | 28.61 | 210,424 | +0.15(+0.52%) |
Jan 11, 2021 | 28.37 | 28.54 | 28.35 | 28.46 | 201,601 | -0.12(-0.42%) |
Jan 08, 2021 | 28.55 | 28.65 | 28.35 | 28.58 | 215,189 | +0.05(+0.16%) |
Jan 07, 2021 | 28.45 | 28.58 | 28.39 | 28.54 | 738,305 | +0.20(+0.71%) |
Jan 06, 2021 | 27.98 | 28.44 | 27.96 | 28.33 | 267,815 | +0.44(+1.58%) |
Jan 05, 2021 | 27.75 | 28.00 | 27.52 | 27.89 | 236,691 | +0.15(+0.53%) |
Jan 04, 2021 | 28.04 | 28.04 | 27.49 | 27.75 | 371,695 | -0.02(-0.07%) |
Dec 31, 2020 | 27.76 | 27.76 | 27.76 | 464,670 | +0.22(+0.80%) | |
Dec 30, 2020 | 27.67 | 27.74 | 27.50 | 27.54 | 464,670 | -0.08(-0.28%) |
Dec 29, 2020 | 27.94 | 27.94 | 27.56 | 27.62 | 190,375 | -0.21(-0.74%) |
Dec 28, 2020 | 28.03 | 28.03 | 27.81 | 27.83 | 184,485 | +0.06(+0.23%) |
Dec 24, 2020 | 27.87 | 27.87 | 27.65 | 27.76 | 242,183 | +0.02(+0.07%) |
Dec 23, 2020 | 27.75 | 27.86 | 27.68 | 27.75 | 144,011 | +0.12(+0.43%) |
Dec 22, 2020 | 27.67 | 27.67 | 27.54 | 27.63 | 250,497 | +0.01(+0.03%) |
Dec 21, 2020 | 27.65 | 27.75 | 27.38 | 27.62 | 560,945 | -0.39(-1.41%) |
Dec 18, 2020 | 28.00 | 28.09 | 27.87 | 28.01 | 829,846 | +0.06(+0.23%) |
Dec 17, 2020 | 28.01 | 28.01 | 27.82 | 27.95 | 150,850 | -0.01(-0.03%) |
Dec 16, 2020 | 28.16 | 28.19 | 27.89 | 27.96 | 162,621 | -0.18(-0.65%) |
Dec 15, 2020 | 27.91 | 28.20 | 27.83 | 28.14 | 190,698 | +0.28(+1.02%) |
Dec 14, 2020 | 28.14 | 28.31 | 27.77 | 27.86 | 1,590,346 | -0.08(-0.30%) |
Dec 11, 2020 | 27.74 | 28.01 | 27.74 | 27.94 | 185,866 | +0.03(+0.10%) |
Dec 10, 2020 | 28.04 | 28.30 | 27.84 | 27.91 | 164,604 | -0.29(-1.04%) |
Dec 09, 2020 | 28.24 | 28.52 | 28.09 | 28.20 | 149,142 | -0.04(-0.13%) |
Dec 08, 2020 | 27.76 | 28.29 | 27.76 | 28.24 | 94,167 | +0.32(+1.14%) |
Dec 07, 2020 | 27.94 | 28.06 | 27.78 | 27.92 | 124,955 | +0.03(+0.10%) |
Dec 04, 2020 | 27.79 | 27.92 | 27.77 | 27.89 | 197,695 | +0.22(+0.79%) |
Dec 03, 2020 | 27.61 | 27.73 | 27.51 | 27.67 | 311,110 | +0.11(+0.40%) |
Dec 02, 2020 | 27.42 | 27.61 | 27.42 | 27.56 | 194,514 | +0.15(+0.53%) |
Dec 01, 2020 | 27.36 | 27.48 | 27.27 | 27.42 | 178,273 | +0.20(+0.74%) |
Nov 30, 2020 | 27.24 | 27.29 | 27.08 | 27.22 | 852,114 | -0.12(-0.43%) |
Nov 27, 2020 | 27.31 | 27.36 | 27.26 | 27.34 | 222,339 | +0.08(+0.30%) |
Nov 25, 2020 | 27.32 | 27.37 | 27.18 | 27.25 | 326,717 | -0.12(-0.43%) |
Nov 24, 2020 | 27.13 | 27.44 | 27.13 | 27.37 | 211,929 | +0.40(+1.49%) |
Nov 23, 2020 | 26.84 | 27.01 | 26.79 | 26.97 | 212,897 | +0.22(+0.82%) |
Nov 20, 2020 | 26.74 | 26.83 | 26.72 | 26.75 | 175,790 | -0.04(-0.14%) |
Nov 19, 2020 | 26.73 | 26.80 | 26.58 | 26.79 | 729,077 | -0.01(-0.03%) |
Nov 18, 2020 | 27.14 | 27.16 | 26.80 | 26.80 | 161,212 | -0.35(-1.28%) |
Nov 17, 2020 | 26.87 | 27.19 | 26.87 | 27.14 | 285,863 | +0.03(+0.10%) |
Nov 16, 2020 | 27.13 | 27.21 | 27.03 | 27.12 | 180,970 | +0.22(+0.81%) |
Nov 13, 2020 | 26.56 | 26.95 | 26.56 | 26.90 | 148,956 | +0.48(+1.83%) |
Nov 12, 2020 | 26.44 | 26.53 | 26.20 | 26.41 | 154,279 | -0.16(-0.62%) |
Nov 11, 2020 | 26.59 | 26.61 | 26.35 | 26.58 | 164,493 | +0.13(+0.48%) |
Nov 10, 2020 | 26.23 | 26.55 | 26.19 | 26.45 | 154,448 | +0.27(+1.05%) |
Nov 09, 2020 | 26.46 | 26.72 | 26.18 | 26.18 | 215,708 | +0.49(+1.92%) |
Nov 06, 2020 | 25.66 | 25.78 | 25.60 | 25.68 | 641,716 | +0.16(+0.61%) |
Nov 05, 2020 | 25.35 | 25.69 | 25.27 | 25.53 | 306,360 | +0.59(+2.38%) |
Nov 04, 2020 | 25.19 | 25.24 | 24.82 | 24.93 | 389,362 | -0.11(-0.44%) |
Nov 03, 2020 | 24.92 | 25.25 | 24.92 | 25.04 | 305,066 | +0.45(+1.82%) |
Nov 02, 2020 | 24.57 | 24.71 | 24.36 | 24.60 | 177,587 | +0.29(+1.20%) |
Oct 30, 2020 | 24.14 | 24.32 | 24.07 | 24.30 | 343,584 | +0.07(+0.30%) |
Oct 29, 2020 | 23.99 | 24.41 | 23.94 | 24.23 | 683,554 | +0.16(+0.65%) |
Oct 28, 2020 | 24.40 | 24.52 | 24.05 | 24.08 | 188,711 | -0.60(-2.44%) |
Oct 27, 2020 | 24.88 | 24.88 | 24.68 | 24.68 | 139,853 | -0.15(-0.59%) |
Oct 26, 2020 | 24.92 | 24.96 | 24.56 | 24.82 | 160,350 | -0.37(-1.49%) |
Oct 23, 2020 | 25.22 | 25.49 | 25.08 | 25.20 | 186,414 | +0.01(+0.04%) |
Oct 22, 2020 | 25.02 | 25.25 | 24.96 | 25.19 | 237,237 | +0.38(+1.55%) |
Oct 21, 2020 | 24.95 | 25.04 | 24.81 | 24.81 | 191,824 | -0.15(-0.59%) |
Oct 20, 2020 | 25.11 | 25.16 | 24.91 | 24.95 | 231,860 | -0.02(-0.07%) |
Oct 19, 2020 | 25.42 | 25.42 | 24.93 | 24.97 | 143,761 | -0.36(-1.41%) |
Oct 16, 2020 | 25.37 | 25.46 | 25.26 | 25.33 | 122,998 | -0.07(-0.29%) |
Oct 15, 2020 | 25.21 | 25.40 | 24.34 | 25.40 | 275,228 | +0.05(+0.18%) |
Oct 14, 2020 | 25.59 | 25.68 | 25.32 | 25.35 | 234,388 | -0.23(-0.89%) |
Oct 13, 2020 | 25.70 | 25.81 | 25.56 | 25.58 | 592,774 | -0.24(-0.92%) |
Oct 12, 2020 | 25.72 | 25.82 | 25.62 | 25.82 | 216,534 | +0.14(+0.53%) |
Oct 09, 2020 | 25.57 | 25.76 | 25.57 | 25.68 | 515,322 | +0.15(+0.57%) |
Oct 08, 2020 | 25.38 | 25.56 | 25.38 | 25.54 | 79,289 | +0.30(+1.19%) |
Oct 07, 2020 | 25.24 | 25.27 | 25.09 | 25.24 | 166,784 | +0.26(+1.06%) |
Oct 06, 2020 | 25.11 | 25.39 | 24.95 | 24.97 | 339,720 | -0.11(-0.44%) |
Oct 05, 2020 | 24.93 | 25.09 | 24.87 | 25.08 | 227,964 | +0.27(+1.10%) |
Oct 02, 2020 | 24.54 | 24.89 | 24.48 | 24.81 | 601,958 | -0.06(-0.26%) |
Oct 01, 2020 | 24.83 | 24.93 | 24.72 | 24.87 | 411,832 | +0.04(+0.15%) |
Sep 30, 2020 | 24.95 | 24.98 | 24.68 | 24.83 | 720,707 | -0.01(-0.04%) |
Sep 29, 2020 | 24.89 | 24.94 | 24.77 | 24.84 | 362,211 | +0.00(+0.00%) |
Sep 28, 2020 | 24.70 | 24.96 | 24.70 | 24.84 | 301,665 | +0.31(+1.27%) |
Sep 25, 2020 | 24.35 | 24.57 | 24.20 | 24.53 | 329,346 | +0.16(+0.67%) |
Sep 24, 2020 | 24.22 | 24.56 | 24.18 | 24.37 | 284,791 | +0.05(+0.23%) |
Sep 23, 2020 | 25.01 | 25.01 | 24.31 | 24.31 | 397,462 | -0.63(-2.52%) |
Sep 22, 2020 | 24.82 | 25.03 | 24.73 | 24.94 | 184,568 | +0.12(+0.47%) |
Sep 21, 2020 | 25.01 | 25.01 | 24.59 | 24.82 | 151,156 | -0.38(-1.51%) |
Sep 18, 2020 | 25.40 | 25.43 | 25.04 | 25.21 | 286,637 | -0.17(-0.68%) |
Sep 17, 2020 | 25.33 | 25.47 | 25.22 | 25.38 | 524,609 | -0.14(-0.53%) |
Sep 16, 2020 | 25.68 | 25.79 | 25.51 | 25.51 | 512,961 | -0.01(-0.04%) |
Sep 15, 2020 | 25.42 | 25.59 | 25.42 | 25.52 | 460,374 | +0.14(+0.57%) |
Sep 14, 2020 | 25.38 | 25.49 | 25.35 | 25.38 | 569,609 | +0.20(+0.79%) |
Sep 11, 2020 | 25.21 | 25.30 | 25.02 | 25.18 | 694,795 | +0.08(+0.33%) |
Sep 10, 2020 | 25.53 | 25.64 | 25.09 | 25.10 | 341,779 | -0.43(-1.67%) |
Sep 09, 2020 | 25.58 | 25.72 | 25.50 | 25.52 | 415,842 | +0.12(+0.46%) |
Sep 08, 2020 | 25.56 | 25.61 | 25.32 | 25.40 | 426,371 | -0.32(-1.23%) |
Sep 04, 2020 | 25.98 | 26.07 | 25.54 | 25.72 | 236,749 | -0.23(-0.87%) |
Sep 03, 2020 | 26.41 | 26.51 | 25.78 | 25.95 | 319,434 | -0.78(-2.92%) |
Sep 02, 2020 | 26.27 | 26.78 | 26.27 | 26.73 | 1,215,723 | +0.44(+1.69%) |
Sep 01, 2020 | 26.26 | 26.30 | 26.18 | 26.28 | 173,171 | -0.06(-0.24%) |
Aug 31, 2020 | 26.41 | 26.41 | 26.27 | 26.35 | 78,078 | -0.03(-0.10%) |
Aug 28, 2020 | 26.37 | 26.37 | 26.24 | 26.37 | 87,194 | +0.10(+0.38%) |
Aug 27, 2020 | 26.44 | 26.49 | 26.24 | 26.27 | 403,559 | -0.13(-0.48%) |
Aug 26, 2020 | 26.28 | 26.43 | 26.23 | 26.40 | 125,067 | +0.10(+0.38%) |
Aug 25, 2020 | 26.51 | 26.51 | 26.22 | 26.30 | 144,075 | -0.10(-0.38%) |
Aug 24, 2020 | 26.30 | 26.40 | 26.18 | 26.40 | 139,861 | +0.23(+0.87%) |
Aug 21, 2020 | 26.23 | 26.23 | 26.03 | 26.18 | 145,581 | -0.04(-0.14%) |
Aug 20, 2020 | 26.18 | 26.32 | 26.12 | 26.21 | 210,704 | -0.07(-0.28%) |
Aug 19, 2020 | 26.31 | 26.43 | 26.25 | 26.28 | 113,275 | -0.01(-0.03%) |
Aug 18, 2020 | 26.34 | 26.34 | 26.19 | 26.29 | 139,253 | +0.05(+0.21%) |
Aug 17, 2020 | 26.45 | 26.45 | 26.23 | 26.24 | 176,692 | -0.12(-0.45%) |
Aug 14, 2020 | 26.31 | 26.41 | 26.25 | 26.36 | 142,159 | -0.02(-0.07%) |
Aug 13, 2020 | 26.39 | 26.40 | 26.21 | 26.37 | 203,886 | -0.16(-0.61%) |
Aug 12, 2020 | 26.62 | 26.66 | 26.52 | 26.54 | 169,675 | +0.07(+0.27%) |
Aug 11, 2020 | 26.78 | 26.89 | 26.38 | 26.46 | 232,211 | -0.16(-0.61%) |
Aug 10, 2020 | 26.59 | 26.64 | 26.48 | 26.63 | 204,961 | +0.05(+0.20%) |
Aug 07, 2020 | 26.41 | 26.60 | 26.40 | 26.57 | 380,123 | +0.24(+0.93%) |
Aug 06, 2020 | 26.24 | 26.36 | 26.20 | 26.33 | 425,506 | +0.19(+0.73%) |
Aug 05, 2020 | 26.46 | 26.46 | 26.10 | 26.14 | 152,775 | -0.24(-0.89%) |
Aug 04, 2020 | 26.10 | 26.39 | 26.10 | 26.37 | 139,208 | +0.27(+1.04%) |
Aug 03, 2020 | 26.22 | 26.22 | 25.96 | 26.10 | 237,919 | +0.09(+0.35%) |
Jul 31, 2020 | 25.87 | 26.03 | 25.66 | 26.01 | 569,632 | +0.13(+0.49%) |
Jul 30, 2020 | 25.71 | 25.94 | 25.65 | 25.89 | 317,361 | -0.03(-0.10%) |
Jul 29, 2020 | 25.79 | 25.99 | 25.74 | 25.91 | 250,590 | +0.19(+0.74%) |
Jul 28, 2020 | 25.75 | 25.89 | 25.68 | 25.72 | 367,725 | -0.08(-0.32%) |
Jul 27, 2020 | 25.63 | 25.86 | 25.59 | 25.80 | 354,636 | +0.14(+0.56%) |
Jul 24, 2020 | 25.69 | 25.84 | 25.56 | 25.66 | 264,452 | -0.09(-0.35%) |
Jul 23, 2020 | 25.79 | 25.88 | 25.61 | 25.75 | 1,025,552 | +0.02(+0.07%) |
Jul 22, 2020 | 25.71 | 25.77 | 25.60 | 25.73 | 292,948 | +0.05(+0.21%) |
Jul 21, 2020 | 25.62 | 25.84 | 25.62 | 25.68 | 322,542 | +0.15(+0.60%) |
Jul 20, 2020 | 25.53 | 25.58 | 25.43 | 25.52 | 210,871 | -0.07(-0.28%) |
Jul 17, 2020 | 25.51 | 25.64 | 25.44 | 25.60 | 481,224 | +0.20(+0.78%) |
Jul 16, 2020 | 25.20 | 25.40 | 25.14 | 25.40 | 416,725 | +0.12(+0.47%) |
Jul 15, 2020 | 25.44 | 25.47 | 25.20 | 25.28 | 731,063 | +0.11(+0.43%) |
Jul 14, 2020 | 24.77 | 25.22 | 24.76 | 25.17 | 898,971 | +0.33(+1.31%) |
Jul 13, 2020 | 25.21 | 25.21 | 24.81 | 24.84 | 719,750 | -0.27(-1.08%) |
Jul 10, 2020 | 24.92 | 25.12 | 24.79 | 25.11 | 470,628 | +0.15(+0.62%) |
Jul 09, 2020 | 25.16 | 25.16 | 24.76 | 24.96 | 910,552 | -0.10(-0.40%) |
Jul 08, 2020 | 24.98 | 25.06 | 24.82 | 25.06 | 309,077 | +0.10(+0.40%) |
Jul 07, 2020 | 25.16 | 25.18 | 24.93 | 24.96 | 344,132 | -0.29(-1.15%) |
Jul 06, 2020 | 25.19 | 25.29 | 25.08 | 25.25 | 393,486 | +0.39(+1.57%) |
Jul 02, 2020 | 25.06 | 25.22 | 24.82 | 24.86 | 380,674 | +0.07(+0.29%) |
Jul 01, 2020 | 24.92 | 25.05 | 24.75 | 24.79 | 873,494 | -0.18(-0.73%) |
Jun 30, 2020 | 24.78 | 25.05 | 24.71 | 24.97 | 721,421 | +0.26(+1.06%) |
Jun 29, 2020 | 24.42 | 24.71 | 24.28 | 24.71 | 621,442 | +0.45(+1.87%) |
Jun 26, 2020 | 24.56 | 24.60 | 24.14 | 24.25 | 809,692 | -0.46(-1.87%) |
Jun 25, 2020 | 24.43 | 24.73 | 24.24 | 24.72 | 422,062 | +0.23(+0.92%) |
Jun 24, 2020 | 24.82 | 24.82 | 24.29 | 24.49 | 1,336,205 | -0.55(-2.21%) |
Jun 23, 2020 | 25.25 | 25.32 | 25.03 | 25.04 | 600,872 | -0.08(-0.32%) |
Jun 22, 2020 | 25.07 | 25.26 | 25.00 | 25.12 | 291,896 | -0.05(-0.22%) |
Jun 19, 2020 | 25.60 | 25.63 | 25.02 | 25.18 | 568,860 | -0.15(-0.61%) |
Jun 18, 2020 | 25.31 | 25.34 | 25.15 | 25.33 | 234,395 | +0.02(+0.07%) |
Jun 17, 2020 | 25.67 | 25.70 | 25.28 | 25.31 | 258,286 | -0.35(-1.38%) |
Jun 16, 2020 | 25.80 | 25.90 | 25.26 | 25.67 | 681,798 | +0.44(+1.76%) |
Jun 15, 2020 | 24.79 | 25.37 | 24.50 | 25.22 | 375,427 | +0.06(+0.25%) |
Jun 12, 2020 | 25.34 | 25.48 | 24.70 | 25.16 | 417,502 | +0.36(+1.45%) |
Jun 11, 2020 | 25.80 | 25.80 | 24.76 | 24.80 | 576,333 | -1.51(-5.75%) |
Jun 10, 2020 | 26.42 | 26.46 | 26.17 | 26.31 | 1,428,737 | -0.16(-0.61%) |
Jun 09, 2020 | 26.52 | 26.58 | 26.33 | 26.48 | 451,354 | -0.32(-1.18%) |
Jun 08, 2020 | 26.48 | 26.80 | 26.40 | 26.79 | 208,799 | +0.37(+1.40%) |
Jun 05, 2020 | 26.30 | 26.63 | 26.30 | 26.42 | 868,308 | +0.54(+2.09%) |
Jun 04, 2020 | 25.81 | 25.93 | 25.71 | 25.88 | 156,033 | -0.05(-0.17%) |
Jun 03, 2020 | 25.67 | 26.02 | 25.66 | 25.93 | 212,400 | +0.39(+1.52%) |
Jun 02, 2020 | 25.49 | 25.54 | 25.31 | 25.54 | 188,858 | +0.16(+0.64%) |
Jun 01, 2020 | 25.35 | 25.48 | 25.29 | 25.38 | 242,858 | +0.07(+0.28%) |
May 29, 2020 | 25.01 | 25.43 | 24.75 | 25.30 | 387,308 | +0.23(+0.93%) |
May 28, 2020 | 25.44 | 25.44 | 25.07 | 25.07 | 253,828 | -0.16(-0.64%) |
May 27, 2020 | 24.98 | 25.23 | 24.84 | 25.23 | 271,364 | +0.51(+2.08%) |
May 26, 2020 | 24.84 | 24.97 | 24.69 | 24.72 | 362,356 | +0.38(+1.55%) |
May 22, 2020 | 24.18 | 24.35 | 24.09 | 24.34 | 302,942 | +0.13(+0.52%) |
May 21, 2020 | 24.36 | 24.57 | 24.20 | 24.21 | 162,423 | -0.21(-0.85%) |
May 20, 2020 | 24.37 | 24.48 | 24.22 | 24.42 | 180,951 | +0.37(+1.54%) |
May 19, 2020 | 24.37 | 24.37 | 24.05 | 24.05 | 256,365 | -0.29(-1.18%) |
May 18, 2020 | 23.85 | 24.47 | 23.85 | 24.34 | 285,145 | +0.83(+3.53%) |
May 15, 2020 | 23.10 | 23.54 | 23.10 | 23.51 | 264,755 | +0.09(+0.38%) |
May 14, 2020 | 23.21 | 23.43 | 22.94 | 23.42 | 437,578 | +0.09(+0.39%) |
May 13, 2020 | 23.85 | 23.87 | 23.13 | 23.33 | 346,749 | -0.62(-2.59%) |
May 12, 2020 | 24.62 | 24.62 | 23.95 | 23.95 | 287,789 | -0.49(-1.99%) |
May 11, 2020 | 24.41 | 24.61 | 24.21 | 24.44 | 142,325 | -0.20(-0.80%) |
May 08, 2020 | 24.22 | 24.66 | 24.11 | 24.64 | 234,893 | +0.71(+2.97%) |
May 07, 2020 | 23.92 | 24.07 | 23.78 | 23.93 | 317,389 | +0.28(+1.18%) |
May 06, 2020 | 24.21 | 24.21 | 23.65 | 23.65 | 323,987 | -0.46(-1.91%) |
May 05, 2020 | 24.03 | 24.36 | 24.03 | 24.11 | 238,015 | +0.23(+0.94%) |
May 04, 2020 | 23.76 | 23.90 | 23.64 | 23.88 | 902,033 | -0.05(-0.23%) |
May 01, 2020 | 24.36 | 24.40 | 23.86 | 23.94 | 341,462 | -0.57(-2.32%) |
Apr 30, 2020 | 25.01 | 25.01 | 24.50 | 24.50 | 391,675 | -0.70(-2.79%) |
Apr 29, 2020 | 25.23 | 25.39 | 25.03 | 25.21 | 770,059 | +0.45(+1.82%) |
Apr 28, 2020 | 25.10 | 25.22 | 24.75 | 24.75 | 325,098 | -0.03(-0.11%) |
Apr 27, 2020 | 24.60 | 24.86 | 24.49 | 24.78 | 239,617 | +0.42(+1.74%) |
Apr 24, 2020 | 24.11 | 24.39 | 24.03 | 24.36 | 321,147 | +0.26(+1.08%) |
Apr 23, 2020 | 24.22 | 24.43 | 24.09 | 24.10 | 449,927 | +0.08(+0.34%) |
Apr 22, 2020 | 24.11 | 24.30 | 23.86 | 24.02 | 294,506 | +0.38(+1.60%) |
Apr 21, 2020 | 24.19 | 24.19 | 23.58 | 23.64 | 527,696 | -0.78(-3.21%) |
Apr 20, 2020 | 24.41 | 24.79 | 24.25 | 24.42 | 552,873 | -0.15(-0.62%) |
Apr 17, 2020 | 24.54 | 24.67 | 24.31 | 24.57 | 1,332,212 | +0.55(+2.29%) |
Apr 16, 2020 | 23.90 | 24.07 | 23.66 | 24.03 | 316,457 | +0.23(+0.95%) |
Apr 15, 2020 | 24.09 | 24.13 | 23.76 | 23.80 | 758,889 | -0.70(-2.87%) |
Apr 14, 2020 | 24.11 | 24.55 | 24.11 | 24.50 | 175,643 | +0.69(+2.91%) |
Apr 13, 2020 | 24.29 | 24.29 | 23.64 | 23.81 | 268,298 | -0.45(-1.86%) |
Apr 09, 2020 | 24.17 | 24.47 | 24.07 | 24.26 | 526,291 | +0.33(+1.39%) |
Apr 08, 2020 | 23.75 | 24.03 | 23.42 | 23.93 | 312,677 | +0.52(+2.23%) |
Apr 07, 2020 | 23.78 | 23.94 | 23.40 | 23.40 | 774,294 | +0.24(+1.05%) |
Apr 06, 2020 | 22.41 | 23.35 | 22.41 | 23.16 | 405,071 | +1.33(+6.11%) |
Apr 03, 2020 | 22.24 | 22.29 | 21.67 | 21.83 | 302,609 | -0.37(-1.66%) |
Apr 02, 2020 | 21.63 | 22.29 | 21.62 | 22.20 | 559,577 | +0.51(+2.37%) |
Apr 01, 2020 | 21.78 | 22.02 | 21.50 | 21.68 | 626,369 | -0.70(-3.14%) |
Mar 31, 2020 | 22.88 | 22.88 | 22.27 | 22.39 | 171,889 | -0.50(-2.20%) |
Mar 30, 2020 | 22.39 | 22.94 | 22.21 | 22.89 | 332,878 | +0.62(+2.79%) |
Mar 27, 2020 | 22.33 | 22.79 | 22.02 | 22.27 | 251,212 | -0.59(-2.56%) |
Mar 26, 2020 | 21.77 | 23.03 | 21.69 | 22.85 | 640,145 | +1.36(+6.33%) |
Mar 25, 2020 | 21.41 | 22.36 | 21.12 | 21.49 | 547,814 | +0.08(+0.36%) |
Mar 24, 2020 | 21.25 | 21.45 | 20.64 | 21.42 | 644,295 | +1.20(+5.96%) |
Mar 23, 2020 | 20.60 | 20.81 | 19.69 | 20.21 | 668,905 | -0.60(-2.87%) |
Mar 20, 2020 | 22.09 | 22.09 | 20.62 | 20.81 | 582,731 | -1.16(-5.28%) |
Mar 19, 2020 | 21.59 | 22.40 | 21.19 | 21.97 | 765,278 | -0.04(-0.16%) |
Mar 18, 2020 | 21.70 | 22.25 | 20.74 | 22.01 | 586,484 | -0.78(-3.41%) |
Mar 17, 2020 | 21.68 | 22.88 | 21.56 | 22.78 | 519,831 | +1.34(+6.24%) |
Mar 16, 2020 | 21.34 | 22.57 | 20.69 | 21.44 | 486,737 | -1.82(-7.82%) |
Mar 13, 2020 | 22.59 | 23.27 | 21.70 | 23.26 | 1,159,187 | +1.70(+7.86%) |
Mar 12, 2020 | 22.03 | 22.84 | 21.50 | 21.57 | 769,932 | -2.07(-8.76%) |
Mar 11, 2020 | 24.11 | 24.14 | 23.37 | 23.64 | 1,152,541 | -1.04(-4.20%) |
Mar 10, 2020 | 24.50 | 24.70 | 23.54 | 24.67 | 727,348 | +0.86(+3.60%) |
Mar 09, 2020 | 23.86 | 24.67 | 23.20 | 23.82 | 423,249 | -1.53(-6.05%) |
Mar 06, 2020 | 24.80 | 25.44 | 24.80 | 25.35 | 2,538,019 | -0.34(-1.32%) |
Mar 05, 2020 | 25.82 | 26.00 | 25.52 | 25.69 | 312,581 | -0.60(-2.27%) |
Mar 04, 2020 | 25.66 | 26.33 | 25.52 | 26.29 | 305,389 | +1.03(+4.06%) |
Mar 03, 2020 | 25.91 | 26.29 | 25.04 | 25.26 | 810,471 | -0.59(-2.28%) |