Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.61 | 23.61 | 23.61 | 103,241 | +0.51(+2.21%) | |
Dec 30, 2020 | 22.84 | 23.36 | 22.55 | 23.10 | 103,241 | +0.24(+1.05%) |
Dec 29, 2020 | 23.97 | 24.00 | 22.83 | 22.86 | 170,835 | -0.88(-3.71%) |
Dec 28, 2020 | 23.72 | 23.85 | 23.46 | 23.74 | 159,301 | +0.21(+0.89%) |
Dec 24, 2020 | 24.02 | 24.02 | 23.14 | 23.53 | 76,400 | -0.19(-0.80%) |
Dec 23, 2020 | 23.43 | 24.10 | 23.34 | 23.72 | 167,126 | +0.56(+2.42%) |
Dec 22, 2020 | 22.19 | 23.19 | 21.62 | 23.16 | 220,850 | +1.12(+5.08%) |
Dec 21, 2020 | 21.35 | 22.17 | 21.26 | 22.04 | 165,137 | +0.12(+0.55%) |
Dec 18, 2020 | 22.55 | 22.68 | 21.88 | 21.92 | 679,600 | -0.49(-2.19%) |
Dec 17, 2020 | 22.18 | 22.55 | 21.84 | 22.41 | 169,287 | +0.38(+1.72%) |
Dec 16, 2020 | 21.53 | 22.59 | 21.53 | 22.03 | 181,996 | +0.47(+2.18%) |
Dec 15, 2020 | 21.33 | 21.98 | 21.01 | 21.56 | 199,448 | +0.31(+1.46%) |
Dec 14, 2020 | 21.86 | 22.10 | 21.23 | 21.25 | 213,441 | -0.53(-2.43%) |
Dec 11, 2020 | 22.78 | 23.33 | 21.73 | 21.78 | 232,700 | -1.33(-5.76%) |
Dec 10, 2020 | 22.50 | 23.57 | 22.49 | 23.11 | 242,946 | +0.46(+2.03%) |
Dec 09, 2020 | 22.55 | 22.74 | 21.93 | 22.65 | 193,782 | +0.25(+1.12%) |
Dec 08, 2020 | 22.26 | 22.94 | 22.10 | 22.40 | 197,404 | -0.09(-0.40%) |
Dec 07, 2020 | 21.40 | 22.54 | 21.40 | 22.49 | 232,958 | +0.92(+4.27%) |
Dec 04, 2020 | 20.99 | 21.67 | 20.93 | 21.57 | 134,700 | +0.83(+4.00%) |
Dec 03, 2020 | 20.77 | 21.22 | 20.60 | 20.74 | 171,022 | -0.26(-1.24%) |
Dec 02, 2020 | 20.99 | 21.40 | 20.76 | 21.00 | 143,807 | +0.07(+0.33%) |
Dec 01, 2020 | 21.02 | 21.29 | 20.54 | 20.93 | 160,866 | +0.11(+0.53%) |
Nov 30, 2020 | 21.04 | 21.44 | 20.74 | 20.82 | 213,332 | -0.34(-1.61%) |
Nov 27, 2020 | 21.08 | 21.24 | 20.63 | 21.16 | 59,800 | +0.07(+0.33%) |
Nov 25, 2020 | 21.47 | 21.47 | 20.75 | 21.09 | 149,600 | -0.52(-2.41%) |
Nov 24, 2020 | 21.21 | 21.88 | 20.98 | 21.61 | 224,063 | +0.74(+3.55%) |
Nov 23, 2020 | 20.37 | 20.88 | 19.93 | 20.87 | 128,610 | +0.83(+4.14%) |
Nov 20, 2020 | 19.73 | 20.39 | 19.73 | 20.04 | 122,000 | +0.06(+0.30%) |
Nov 19, 2020 | 19.99 | 20.18 | 19.56 | 19.98 | 114,615 | -0.09(-0.45%) |
Nov 18, 2020 | 20.41 | 20.49 | 20.05 | 20.07 | 147,390 | -0.20(-0.99%) |
Nov 17, 2020 | 20.01 | 20.36 | 19.27 | 20.27 | 212,603 | -0.03(-0.15%) |
Nov 16, 2020 | 20.58 | 20.69 | 20.08 | 20.30 | 287,115 | +0.21(+1.05%) |
Nov 13, 2020 | 19.36 | 20.33 | 19.36 | 20.09 | 178,100 | +0.84(+4.36%) |
Nov 12, 2020 | 19.87 | 20.05 | 18.64 | 19.25 | 257,624 | -0.92(-4.56%) |
Nov 11, 2020 | 21.13 | 21.13 | 19.61 | 20.17 | 292,277 | -0.76(-3.63%) |
Nov 10, 2020 | 20.38 | 21.16 | 20.14 | 20.93 | 375,176 | +0.57(+2.80%) |
Nov 09, 2020 | 18.02 | 21.00 | 17.93 | 20.36 | 623,618 | +3.12(+18.10%) |
Nov 06, 2020 | 17.70 | 17.91 | 17.20 | 17.24 | 142,800 | -0.27(-1.54%) |
Nov 05, 2020 | 19.41 | 19.49 | 17.28 | 17.51 | 272,428 | -0.78(-4.26%) |
Nov 04, 2020 | 18.50 | 18.70 | 18.00 | 18.29 | 188,273 | -0.13(-0.71%) |
Nov 03, 2020 | 17.90 | 18.81 | 17.76 | 18.42 | 325,303 | +0.80(+4.54%) |
Nov 02, 2020 | 17.01 | 17.69 | 16.96 | 17.62 | 250,836 | +0.86(+5.13%) |
Oct 30, 2020 | 17.15 | 17.34 | 16.60 | 16.76 | 200,100 | -0.61(-3.51%) |
Oct 29, 2020 | 17.02 | 17.59 | 16.85 | 17.37 | 144,851 | +0.22(+1.28%) |
Oct 28, 2020 | 17.90 | 17.98 | 17.03 | 17.15 | 255,129 | -1.13(-6.18%) |
Oct 27, 2020 | 18.89 | 18.99 | 18.27 | 18.28 | 137,285 | -0.68(-3.59%) |
Oct 26, 2020 | 19.12 | 19.15 | 18.76 | 18.96 | 111,475 | -0.38(-1.96%) |
Oct 23, 2020 | 19.21 | 19.37 | 19.06 | 19.34 | 87,700 | +0.25(+1.31%) |
Oct 22, 2020 | 18.65 | 19.17 | 18.41 | 19.09 | 144,831 | +0.51(+2.74%) |
Oct 21, 2020 | 18.70 | 18.75 | 18.21 | 18.58 | 133,533 | -0.09(-0.48%) |
Oct 20, 2020 | 18.74 | 19.05 | 18.59 | 18.67 | 118,297 | +0.00(+0.00%) |
Oct 19, 2020 | 19.27 | 19.48 | 18.65 | 18.67 | 153,996 | -0.55(-2.86%) |
Oct 16, 2020 | 19.01 | 19.55 | 18.91 | 19.22 | 170,300 | +0.17(+0.89%) |
Oct 15, 2020 | 19.33 | 19.48 | 18.86 | 19.05 | 169,488 | -0.46(-2.36%) |
Oct 14, 2020 | 19.28 | 19.58 | 19.05 | 19.51 | 199,500 | +0.25(+1.30%) |
Oct 13, 2020 | 19.82 | 20.00 | 19.21 | 19.26 | 244,424 | -0.63(-3.17%) |
Oct 12, 2020 | 19.38 | 20.00 | 19.16 | 19.89 | 309,036 | +0.58(+3.00%) |
Oct 09, 2020 | 18.95 | 19.45 | 18.80 | 19.31 | 241,900 | +0.61(+3.26%) |
Oct 08, 2020 | 18.50 | 18.83 | 18.34 | 18.70 | 563,322 | +0.23(+1.25%) |
Oct 07, 2020 | 18.49 | 18.60 | 18.11 | 18.47 | 331,163 | +0.12(+0.65%) |
Oct 06, 2020 | 18.60 | 18.78 | 18.34 | 18.35 | 296,277 | +0.00(+0.00%) |
Oct 05, 2020 | 18.44 | 18.65 | 18.15 | 18.35 | 119,216 | +0.08(+0.44%) |
Oct 02, 2020 | 18.06 | 18.39 | 17.97 | 18.27 | 169,300 | -0.07(-0.38%) |
Oct 01, 2020 | 18.61 | 18.89 | 18.21 | 18.34 | 182,786 | -0.13(-0.70%) |
Sep 30, 2020 | 18.64 | 19.07 | 18.34 | 18.47 | 225,642 | -0.06(-0.32%) |
Sep 29, 2020 | 18.43 | 18.66 | 18.10 | 18.53 | 227,170 | +0.07(+0.38%) |
Sep 28, 2020 | 18.75 | 18.99 | 18.43 | 18.46 | 255,421 | -0.03(-0.16%) |
Sep 25, 2020 | 18.39 | 18.75 | 17.96 | 18.49 | 269,600 | -0.04(-0.22%) |
Sep 24, 2020 | 18.45 | 19.11 | 18.27 | 18.53 | 559,728 | +0.11(+0.60%) |
Sep 23, 2020 | 18.13 | 19.03 | 18.13 | 18.42 | 619,376 | +0.42(+2.33%) |
Sep 22, 2020 | 17.93 | 18.03 | 17.36 | 18.00 | 253,101 | +0.16(+0.90%) |
Sep 21, 2020 | 16.93 | 17.99 | 16.72 | 17.84 | 623,422 | +0.46(+2.65%) |
Sep 18, 2020 | 17.54 | 18.98 | 17.28 | 17.38 | 1,614,000 | +0.64(+3.82%) |
Sep 17, 2020 | 16.50 | 16.89 | 16.20 | 16.74 | 396,641 | -0.01(-0.06%) |
Sep 16, 2020 | 16.73 | 17.10 | 16.47 | 16.75 | 570,142 | +0.06(+0.36%) |
Sep 15, 2020 | 16.45 | 16.89 | 16.45 | 16.69 | 367,872 | +0.34(+2.08%) |
Sep 14, 2020 | 16.65 | 16.76 | 16.13 | 16.35 | 511,970 | -0.12(-0.73%) |
Sep 11, 2020 | 17.34 | 17.45 | 16.25 | 16.47 | 571,900 | -0.86(-4.96%) |
Sep 10, 2020 | 18.15 | 18.15 | 17.30 | 17.33 | 279,418 | -0.77(-4.25%) |
Sep 09, 2020 | 18.26 | 18.37 | 17.92 | 18.10 | 178,964 | -0.05(-0.28%) |
Sep 08, 2020 | 18.17 | 18.56 | 18.08 | 18.15 | 225,891 | -0.35(-1.89%) |
Sep 04, 2020 | 18.97 | 18.98 | 18.21 | 18.50 | 219,300 | -0.12(-0.64%) |
Sep 03, 2020 | 19.43 | 19.75 | 17.89 | 18.62 | 501,901 | -1.60(-7.91%) |
Sep 02, 2020 | 19.94 | 20.34 | 19.82 | 20.22 | 170,979 | +0.35(+1.76%) |
Sep 01, 2020 | 20.03 | 20.10 | 19.65 | 19.87 | 198,574 | -0.35(-1.73%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.21 | 20.22 | 170,617 | -0.27(-1.32%) |
Aug 28, 2020 | 20.58 | 20.58 | 19.96 | 20.49 | 159,000 | +0.12(+0.59%) |
Aug 27, 2020 | 20.09 | 20.49 | 19.81 | 20.37 | 124,469 | +0.45(+2.26%) |
Aug 26, 2020 | 19.93 | 20.00 | 19.54 | 19.92 | 122,107 | -0.20(-0.99%) |
Aug 25, 2020 | 20.09 | 20.24 | 19.90 | 20.12 | 72,592 | +0.27(+1.36%) |
Aug 24, 2020 | 20.19 | 20.20 | 19.73 | 19.85 | 133,768 | -0.05(-0.25%) |
Aug 21, 2020 | 20.22 | 20.36 | 19.76 | 19.90 | 156,700 | -0.51(-2.50%) |
Aug 20, 2020 | 20.33 | 20.52 | 20.27 | 20.41 | 135,761 | -0.15(-0.73%) |
Aug 19, 2020 | 20.59 | 20.72 | 20.33 | 20.56 | 141,973 | +0.05(+0.24%) |
Aug 18, 2020 | 21.05 | 21.05 | 20.48 | 20.51 | 146,242 | -0.52(-2.47%) |
Aug 17, 2020 | 20.73 | 21.14 | 20.59 | 21.03 | 101,235 | +0.33(+1.59%) |
Aug 14, 2020 | 21.10 | 21.12 | 20.55 | 20.70 | 121,300 | -0.61(-2.86%) |
Aug 13, 2020 | 20.70 | 21.34 | 20.56 | 21.31 | 102,698 | +0.45(+2.16%) |
Aug 12, 2020 | 21.31 | 21.39 | 20.62 | 20.86 | 194,155 | -0.12(-0.57%) |
Aug 11, 2020 | 21.59 | 21.88 | 20.85 | 20.98 | 271,615 | -0.42(-1.96%) |
Aug 10, 2020 | 21.27 | 21.93 | 21.17 | 21.40 | 225,300 | +0.34(+1.61%) |
Aug 07, 2020 | 20.34 | 21.22 | 20.34 | 21.06 | 198,200 | +0.61(+2.98%) |
Aug 06, 2020 | 20.13 | 20.55 | 20.12 | 20.45 | 162,505 | +0.23(+1.14%) |
Aug 05, 2020 | 20.30 | 20.30 | 19.96 | 20.22 | 232,961 | +0.22(+1.10%) |
Aug 04, 2020 | 20.25 | 20.29 | 19.71 | 20.00 | 219,024 | -0.20(-0.99%) |
Aug 03, 2020 | 19.50 | 20.38 | 19.40 | 20.20 | 400,294 | +0.79(+4.07%) |
Jul 31, 2020 | 19.85 | 20.90 | 18.29 | 19.41 | 616,200 | +0.51(+2.70%) |
Jul 30, 2020 | 18.80 | 19.05 | 18.57 | 18.90 | 343,791 | -0.20(-1.05%) |
Jul 29, 2020 | 18.73 | 19.44 | 18.69 | 19.10 | 215,057 | +0.43(+2.30%) |
Jul 28, 2020 | 18.65 | 19.03 | 18.53 | 18.67 | 252,658 | -0.22(-1.16%) |
Jul 27, 2020 | 19.24 | 19.50 | 18.79 | 18.89 | 266,056 | -0.31(-1.61%) |
Jul 24, 2020 | 18.78 | 19.42 | 18.48 | 19.20 | 702,000 | +0.44(+2.35%) |
Jul 23, 2020 | 18.58 | 18.99 | 18.49 | 18.76 | 241,662 | +0.16(+0.86%) |
Jul 22, 2020 | 18.73 | 19.19 | 18.54 | 18.60 | 287,147 | -0.30(-1.59%) |
Jul 21, 2020 | 18.88 | 19.19 | 18.73 | 18.90 | 289,454 | +0.35(+1.89%) |
Jul 20, 2020 | 18.96 | 18.96 | 18.25 | 18.55 | 164,642 | -0.41(-2.16%) |
Jul 17, 2020 | 18.80 | 19.18 | 18.78 | 18.96 | 337,000 | +0.24(+1.28%) |
Jul 16, 2020 | 19.31 | 19.35 | 18.64 | 18.72 | 331,778 | -0.65(-3.36%) |
Jul 15, 2020 | 18.79 | 19.76 | 18.71 | 19.37 | 307,983 | +1.04(+5.67%) |
Jul 14, 2020 | 18.43 | 18.67 | 17.93 | 18.33 | 398,576 | -0.04(-0.22%) |
Jul 13, 2020 | 18.55 | 19.09 | 18.36 | 18.37 | 385,382 | +0.12(+0.66%) |
Jul 10, 2020 | 18.25 | 18.52 | 17.94 | 18.25 | 277,900 | -0.01(-0.05%) |
Jul 09, 2020 | 18.15 | 18.48 | 17.67 | 18.26 | 257,736 | +0.06(+0.33%) |
Jul 08, 2020 | 19.23 | 19.25 | 18.09 | 18.20 | 385,120 | -1.05(-5.45%) |
Jul 07, 2020 | 19.26 | 19.64 | 19.03 | 19.25 | 530,587 | -0.29(-1.48%) |
Jul 06, 2020 | 19.89 | 19.89 | 19.21 | 19.54 | 151,532 | -0.08(-0.41%) |
Jul 02, 2020 | 19.40 | 19.94 | 19.29 | 19.62 | 222,800 | +0.59(+3.10%) |
Jul 01, 2020 | 19.27 | 19.41 | 18.73 | 19.03 | 261,801 | -0.14(-0.73%) |
Jun 30, 2020 | 18.87 | 19.19 | 18.46 | 19.17 | 365,324 | +0.08(+0.42%) |
Jun 29, 2020 | 18.38 | 19.14 | 18.28 | 19.09 | 383,645 | +1.01(+5.59%) |
Jun 26, 2020 | 19.00 | 19.19 | 17.73 | 18.08 | 1,151,800 | -0.97(-5.09%) |
Jun 25, 2020 | 18.49 | 19.07 | 18.11 | 19.05 | 344,724 | +0.55(+2.97%) |
Jun 24, 2020 | 19.02 | 19.14 | 18.45 | 18.50 | 321,406 | -0.83(-4.29%) |
Jun 23, 2020 | 19.40 | 19.79 | 19.24 | 19.33 | 387,157 | +0.10(+0.52%) |
Jun 22, 2020 | 18.67 | 19.46 | 18.59 | 19.23 | 522,284 | +0.34(+1.80%) |
Jun 19, 2020 | 17.94 | 19.34 | 17.94 | 18.89 | 3,256,400 | +1.51(+8.69%) |
Jun 18, 2020 | 21.83 | 21.90 | 17.36 | 17.38 | 3,306,637 | -5.94(-25.47%) |
Jun 17, 2020 | 23.48 | 23.73 | 22.96 | 23.32 | 92,690 | -0.17(-0.72%) |
Jun 16, 2020 | 23.89 | 24.12 | 22.82 | 23.49 | 191,254 | +0.47(+2.04%) |
Jun 15, 2020 | 21.99 | 23.03 | 21.96 | 23.02 | 130,728 | +0.37(+1.63%) |
Jun 12, 2020 | 22.83 | 23.70 | 21.99 | 22.65 | 132,400 | +0.70(+3.19%) |
Jun 11, 2020 | 23.63 | 23.98 | 21.81 | 21.95 | 194,169 | -2.39(-9.82%) |
Jun 10, 2020 | 24.53 | 24.70 | 23.88 | 24.34 | 150,452 | -0.20(-0.81%) |
Jun 09, 2020 | 24.71 | 25.08 | 24.24 | 24.54 | 125,794 | -0.30(-1.21%) |
Jun 08, 2020 | 25.52 | 25.52 | 24.74 | 24.84 | 176,758 | -0.40(-1.58%) |
Jun 05, 2020 | 24.10 | 25.47 | 24.10 | 25.24 | 171,000 | +1.69(+7.18%) |
Jun 04, 2020 | 23.13 | 23.84 | 22.99 | 23.55 | 172,743 | +0.13(+0.56%) |
Jun 03, 2020 | 22.91 | 23.56 | 22.63 | 23.42 | 176,838 | +0.84(+3.72%) |
Jun 02, 2020 | 23.06 | 23.39 | 22.40 | 22.58 | 149,396 | -0.36(-1.57%) |
Jun 01, 2020 | 22.84 | 23.52 | 22.54 | 22.94 | 223,541 | +0.21(+0.92%) |
May 29, 2020 | 22.79 | 23.04 | 21.78 | 22.73 | 232,500 | -0.29(-1.26%) |
May 28, 2020 | 23.38 | 24.14 | 22.90 | 23.02 | 167,845 | +0.07(+0.31%) |
May 27, 2020 | 22.58 | 23.01 | 21.76 | 22.95 | 169,762 | +0.82(+3.71%) |
May 26, 2020 | 23.50 | 23.50 | 22.02 | 22.13 | 187,286 | -0.73(-3.19%) |
May 22, 2020 | 22.50 | 22.88 | 22.06 | 22.86 | 115,900 | +0.66(+2.97%) |
May 21, 2020 | 22.67 | 22.96 | 22.14 | 22.20 | 181,410 | -0.56(-2.46%) |
May 20, 2020 | 22.48 | 23.09 | 22.22 | 22.76 | 156,893 | +0.83(+3.78%) |
May 19, 2020 | 22.23 | 22.50 | 21.92 | 21.93 | 113,029 | -0.52(-2.32%) |
May 18, 2020 | 22.82 | 23.34 | 22.39 | 22.45 | 172,413 | +0.30(+1.35%) |
May 15, 2020 | 21.71 | 22.35 | 21.51 | 22.15 | 190,200 | +0.58(+2.69%) |
May 14, 2020 | 20.47 | 21.58 | 20.00 | 21.57 | 260,535 | +0.66(+3.16%) |
May 13, 2020 | 21.61 | 21.71 | 20.45 | 20.91 | 186,525 | -0.91(-4.17%) |
May 12, 2020 | 22.52 | 22.52 | 21.75 | 21.82 | 202,166 | -0.62(-2.76%) |
May 11, 2020 | 22.74 | 23.02 | 21.90 | 22.44 | 282,428 | -0.71(-3.07%) |
May 08, 2020 | 23.16 | 23.84 | 22.82 | 23.15 | 176,800 | +0.58(+2.57%) |
May 07, 2020 | 21.77 | 22.81 | 21.23 | 22.57 | 173,815 | +1.24(+5.81%) |
May 06, 2020 | 22.61 | 22.61 | 21.30 | 21.33 | 196,539 | -1.30(-5.74%) |
May 05, 2020 | 22.45 | 23.19 | 22.37 | 22.63 | 174,684 | +0.60(+2.72%) |
May 04, 2020 | 22.10 | 22.64 | 21.73 | 22.03 | 255,129 | -0.14(-0.63%) |
May 01, 2020 | 21.99 | 22.26 | 21.05 | 22.17 | 376,100 | -0.16(-0.72%) |
Apr 30, 2020 | 22.61 | 23.29 | 22.28 | 22.33 | 331,362 | -0.77(-3.33%) |
Apr 29, 2020 | 21.71 | 23.50 | 21.61 | 23.10 | 237,854 | +1.86(+8.76%) |
Apr 28, 2020 | 22.89 | 22.89 | 21.14 | 21.24 | 181,848 | -1.14(-5.09%) |
Apr 27, 2020 | 21.27 | 22.55 | 21.27 | 22.38 | 216,535 | +1.33(+6.32%) |
Apr 24, 2020 | 21.45 | 21.49 | 20.77 | 21.05 | 138,200 | -0.39(-1.82%) |
Apr 23, 2020 | 20.62 | 21.71 | 20.62 | 21.44 | 394,524 | +0.82(+3.98%) |
Apr 22, 2020 | 20.00 | 20.69 | 19.47 | 20.62 | 232,250 | +0.94(+4.78%) |
Apr 21, 2020 | 19.83 | 20.01 | 19.30 | 19.68 | 258,171 | -0.71(-3.48%) |
Apr 20, 2020 | 19.59 | 20.83 | 19.29 | 20.39 | 263,419 | +0.52(+2.62%) |
Apr 17, 2020 | 19.77 | 20.23 | 19.55 | 19.87 | 187,000 | +0.42(+2.16%) |
Apr 16, 2020 | 19.00 | 19.46 | 18.47 | 19.45 | 287,769 | +0.37(+1.94%) |
Apr 15, 2020 | 19.52 | 19.52 | 18.78 | 19.08 | 193,448 | -1.00(-4.98%) |
Apr 14, 2020 | 20.11 | 20.48 | 19.64 | 20.08 | 198,514 | +0.36(+1.83%) |
Apr 13, 2020 | 19.71 | 19.87 | 19.16 | 19.72 | 172,886 | -0.19(-0.95%) |
Apr 09, 2020 | 18.90 | 19.94 | 18.62 | 19.91 | 235,900 | +1.29(+6.93%) |
Apr 08, 2020 | 18.67 | 18.96 | 18.09 | 18.62 | 325,975 | +0.23(+1.25%) |
Apr 07, 2020 | 18.71 | 18.86 | 18.18 | 18.39 | 251,981 | -0.06(-0.33%) |
Apr 06, 2020 | 17.51 | 18.61 | 17.51 | 18.45 | 347,612 | +1.39(+8.15%) |
Apr 03, 2020 | 16.10 | 17.23 | 16.05 | 17.06 | 329,300 | +0.59(+3.58%) |
Apr 02, 2020 | 16.00 | 16.87 | 15.95 | 16.47 | 399,786 | +0.13(+0.80%) |
Apr 01, 2020 | 16.36 | 16.93 | 16.14 | 16.34 | 346,339 | -0.58(-3.43%) |
Mar 31, 2020 | 16.45 | 17.58 | 16.26 | 16.92 | 275,434 | +0.48(+2.92%) |
Mar 30, 2020 | 15.75 | 16.66 | 15.51 | 16.44 | 364,135 | +0.92(+5.93%) |
Mar 27, 2020 | 15.77 | 16.95 | 15.15 | 15.52 | 623,300 | -0.74(-4.55%) |
Mar 26, 2020 | 14.95 | 16.45 | 14.84 | 16.26 | 698,104 | +1.30(+8.69%) |
Mar 25, 2020 | 15.08 | 16.02 | 14.76 | 14.96 | 429,516 | -0.21(-1.38%) |
Mar 24, 2020 | 15.32 | 16.43 | 14.68 | 15.17 | 369,265 | +0.51(+3.48%) |
Mar 23, 2020 | 14.71 | 15.28 | 12.63 | 14.66 | 377,777 | -0.05(-0.34%) |
Mar 20, 2020 | 17.75 | 18.47 | 14.23 | 14.71 | 749,600 | -3.29(-18.28%) |
Mar 19, 2020 | 20.59 | 20.93 | 17.71 | 18.00 | 411,289 | -2.50(-12.20%) |
Mar 18, 2020 | 20.30 | 21.84 | 19.34 | 20.50 | 322,197 | -0.98(-4.56%) |
Mar 17, 2020 | 19.10 | 21.82 | 17.49 | 21.48 | 428,508 | +2.74(+14.62%) |
Mar 16, 2020 | 18.00 | 19.51 | 17.43 | 18.74 | 398,436 | -3.05(-14.00%) |
Mar 13, 2020 | 20.92 | 21.79 | 20.25 | 21.79 | 446,000 | +1.55(+7.66%) |
Mar 12, 2020 | 23.19 | 23.19 | 20.13 | 20.24 | 534,331 | -3.63(-15.21%) |
Mar 11, 2020 | 24.16 | 24.33 | 23.55 | 23.87 | 524,863 | -0.73(-2.97%) |
Mar 10, 2020 | 24.98 | 24.98 | 23.68 | 24.60 | 335,086 | -0.02(-0.08%) |
Mar 09, 2020 | 24.25 | 24.94 | 23.42 | 24.62 | 280,604 | -0.50(-1.99%) |
Mar 06, 2020 | 24.44 | 25.20 | 24.44 | 25.12 | 307,500 | +0.19(+0.76%) |
Mar 05, 2020 | 25.29 | 25.54 | 24.56 | 24.93 | 316,094 | -0.52(-2.04%) |
Mar 04, 2020 | 25.00 | 25.51 | 24.83 | 25.45 | 212,863 | +0.58(+2.33%) |
Mar 03, 2020 | 25.28 | 25.43 | 24.56 | 24.87 | 321,861 | -0.40(-1.58%) |
Mar 02, 2020 | 25.83 | 25.85 | 24.94 | 25.27 | 387,042 | -0.36(-1.40%) |
Feb 28, 2020 | 24.67 | 26.58 | 24.37 | 25.63 | 795,100 | +0.43(+1.71%) |
Feb 27, 2020 | 25.56 | 26.32 | 25.16 | 25.20 | 588,140 | -0.80(-3.08%) |
Feb 26, 2020 | 26.00 | 26.27 | 25.84 | 26.00 | 276,164 | +0.00(+0.00%) |
Feb 25, 2020 | 26.09 | 26.43 | 25.96 | 26.00 | 274,921 | -0.15(-0.57%) |
Feb 24, 2020 | 25.17 | 26.34 | 25.17 | 26.15 | 213,429 | -0.05(-0.19%) |
Feb 21, 2020 | 26.26 | 26.62 | 25.89 | 26.20 | 186,000 | -0.12(-0.46%) |
Feb 20, 2020 | 26.12 | 26.43 | 25.86 | 26.32 | 188,670 | +0.08(+0.30%) |
Feb 19, 2020 | 27.19 | 27.38 | 26.22 | 26.24 | 273,166 | -0.91(-3.35%) |
Feb 18, 2020 | 27.61 | 27.79 | 26.62 | 27.15 | 314,216 | -0.38(-1.38%) |
Feb 14, 2020 | 27.90 | 29.03 | 27.14 | 27.53 | 993,600 | -2.77(-9.14%) |
Feb 13, 2020 | 29.91 | 30.60 | 29.91 | 30.30 | 226,739 | +0.35(+1.17%) |
Feb 12, 2020 | 30.52 | 30.72 | 29.92 | 29.95 | 196,350 | -0.62(-2.03%) |
Feb 11, 2020 | 30.30 | 31.39 | 30.12 | 30.57 | 251,137 | +0.46(+1.53%) |
Feb 10, 2020 | 30.09 | 30.21 | 29.61 | 30.11 | 154,676 | +0.03(+0.10%) |
Feb 07, 2020 | 30.11 | 30.19 | 29.70 | 30.08 | 107,800 | -0.17(-0.56%) |
Feb 06, 2020 | 30.64 | 30.80 | 30.17 | 30.25 | 105,775 | -0.20(-0.66%) |
Feb 05, 2020 | 30.35 | 30.49 | 29.81 | 30.45 | 79,472 | +0.44(+1.47%) |
Feb 04, 2020 | 30.51 | 30.61 | 29.90 | 30.01 | 77,888 | -0.10(-0.33%) |
Feb 03, 2020 | 29.94 | 30.22 | 29.91 | 30.11 | 135,764 | +0.37(+1.24%) |
Jan 31, 2020 | 30.23 | 30.23 | 29.40 | 29.74 | 165,900 | -0.56(-1.85%) |
Jan 30, 2020 | 30.13 | 30.30 | 29.89 | 30.30 | 210,520 | -0.06(-0.20%) |
Jan 29, 2020 | 30.77 | 31.77 | 30.35 | 30.36 | 172,192 | +0.03(+0.10%) |
Jan 28, 2020 | 30.10 | 30.41 | 29.91 | 30.33 | 90,924 | +0.34(+1.13%) |
Jan 27, 2020 | 29.37 | 30.06 | 29.16 | 29.99 | 141,629 | +0.01(+0.03%) |
Jan 24, 2020 | 30.30 | 30.30 | 29.77 | 29.98 | 161,300 | -0.18(-0.60%) |
Jan 23, 2020 | 30.30 | 30.31 | 29.91 | 30.16 | 211,556 | -0.08(-0.26%) |
Jan 22, 2020 | 30.25 | 30.45 | 29.95 | 30.24 | 110,031 | +0.13(+0.43%) |
Jan 21, 2020 | 30.00 | 30.50 | 29.70 | 30.11 | 175,477 | +0.12(+0.40%) |
Jan 17, 2020 | 29.91 | 30.00 | 29.35 | 29.99 | 334,700 | +0.29(+0.98%) |
Jan 16, 2020 | 29.80 | 30.00 | 29.41 | 29.70 | 106,459 | +0.21(+0.71%) |
Jan 15, 2020 | 28.90 | 29.57 | 28.89 | 29.49 | 214,654 | +0.59(+2.04%) |
Jan 14, 2020 | 28.52 | 29.30 | 28.39 | 28.90 | 144,817 | +0.29(+1.01%) |
Jan 13, 2020 | 28.45 | 28.68 | 28.33 | 28.61 | 100,466 | +0.19(+0.67%) |
Jan 10, 2020 | 28.26 | 28.42 | 27.95 | 28.42 | 86,400 | +0.32(+1.14%) |
Jan 09, 2020 | 28.00 | 28.42 | 27.94 | 28.10 | 136,839 | +0.10(+0.36%) |
Jan 08, 2020 | 27.49 | 28.07 | 27.37 | 28.00 | 234,885 | +0.56(+2.04%) |
Jan 07, 2020 | 27.40 | 27.73 | 27.20 | 27.44 | 114,552 | -0.13(-0.47%) |
Jan 06, 2020 | 27.26 | 27.59 | 27.10 | 27.57 | 191,090 | +0.17(+0.62%) |
Jan 03, 2020 | 26.77 | 27.46 | 26.72 | 27.40 | 211,600 | +0.17(+0.62%) |