Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.53 | 29.60 | 27.29 | 28.78 | 148,300 | +1.32(+4.81%) |
Jan 28, 2021 | 27.92 | 28.36 | 27.33 | 27.46 | 71,021 | -0.66(-2.35%) |
Jan 27, 2021 | 28.02 | 29.01 | 27.90 | 28.12 | 87,328 | -1.44(-4.87%) |
Jan 26, 2021 | 29.86 | 29.91 | 29.39 | 29.56 | 34,275 | -0.17(-0.57%) |
Jan 25, 2021 | 29.40 | 29.96 | 28.92 | 29.73 | 69,930 | +0.15(+0.51%) |
Jan 22, 2021 | 30.05 | 30.20 | 29.14 | 29.58 | 54,000 | -0.67(-2.21%) |
Jan 21, 2021 | 30.18 | 30.60 | 30.01 | 30.25 | 68,326 | +0.21(+0.70%) |
Jan 20, 2021 | 31.17 | 31.40 | 30.03 | 30.04 | 62,777 | -1.16(-3.72%) |
Jan 19, 2021 | 31.55 | 31.71 | 30.98 | 31.20 | 67,179 | +0.03(+0.10%) |
Jan 15, 2021 | 31.67 | 31.99 | 30.83 | 31.17 | 72,100 | -0.46(-1.45%) |
Jan 14, 2021 | 31.31 | 32.15 | 31.31 | 31.63 | 45,393 | +0.43(+1.38%) |
Jan 13, 2021 | 31.32 | 31.44 | 31.03 | 31.20 | 38,909 | -0.31(-0.98%) |
Jan 12, 2021 | 32.23 | 32.23 | 31.27 | 31.51 | 84,161 | -0.43(-1.35%) |
Jan 11, 2021 | 31.51 | 32.14 | 31.51 | 31.94 | 39,419 | +0.07(+0.22%) |
Jan 08, 2021 | 32.11 | 32.11 | 31.12 | 31.87 | 52,600 | +0.01(+0.03%) |
Jan 07, 2021 | 32.09 | 32.53 | 31.35 | 31.86 | 54,453 | -0.30(-0.93%) |
Jan 06, 2021 | 32.42 | 32.98 | 31.51 | 32.16 | 128,191 | +0.14(+0.44%) |
Jan 05, 2021 | 30.28 | 32.50 | 29.98 | 32.02 | 99,108 | +1.84(+6.10%) |
Jan 04, 2021 | 30.46 | 30.62 | 29.57 | 30.18 | 62,858 | -0.30(-0.98%) |
Dec 31, 2020 | 30.48 | 30.48 | 30.48 | 45,467 | +0.58(+1.94%) | |
Dec 30, 2020 | 29.62 | 30.14 | 28.66 | 29.90 | 45,467 | +0.35(+1.18%) |
Dec 29, 2020 | 31.38 | 31.41 | 29.40 | 29.55 | 61,171 | -1.74(-5.56%) |
Dec 28, 2020 | 32.16 | 32.16 | 30.93 | 31.29 | 101,978 | -0.46(-1.45%) |
Dec 24, 2020 | 31.82 | 32.06 | 31.05 | 31.75 | 64,900 | -0.15(-0.47%) |
Dec 23, 2020 | 31.89 | 32.00 | 30.76 | 31.90 | 90,173 | +0.17(+0.54%) |
Dec 22, 2020 | 33.69 | 33.70 | 31.15 | 31.73 | 128,011 | -1.95(-5.79%) |
Dec 21, 2020 | 34.67 | 34.80 | 32.21 | 33.68 | 96,202 | -1.32(-3.77%) |
Dec 18, 2020 | 33.35 | 35.92 | 32.98 | 35.00 | 455,400 | +2.90(+9.03%) |
Dec 17, 2020 | 32.74 | 32.74 | 31.60 | 32.10 | 65,789 | -0.61(-1.86%) |
Dec 16, 2020 | 32.37 | 33.28 | 31.80 | 32.71 | 92,519 | +0.58(+1.81%) |
Dec 15, 2020 | 31.92 | 32.30 | 31.60 | 32.13 | 42,865 | +0.37(+1.16%) |
Dec 14, 2020 | 32.48 | 32.48 | 31.71 | 31.76 | 48,664 | -0.64(-1.98%) |
Dec 11, 2020 | 32.69 | 32.86 | 32.00 | 32.40 | 26,000 | -0.46(-1.40%) |
Dec 10, 2020 | 32.61 | 33.09 | 32.47 | 32.86 | 30,042 | -0.01(-0.03%) |
Dec 09, 2020 | 33.31 | 33.63 | 32.26 | 32.87 | 56,467 | -0.26(-0.78%) |
Dec 08, 2020 | 32.47 | 33.47 | 32.32 | 33.13 | 75,589 | +0.38(+1.16%) |
Dec 07, 2020 | 32.46 | 32.88 | 31.96 | 32.75 | 56,652 | +0.25(+0.77%) |
Dec 04, 2020 | 31.47 | 32.74 | 31.47 | 32.50 | 44,700 | +1.06(+3.37%) |
Dec 03, 2020 | 31.22 | 31.44 | 30.99 | 31.44 | 31,858 | +0.30(+0.96%) |
Dec 02, 2020 | 31.23 | 31.46 | 30.95 | 31.14 | 41,999 | -0.02(-0.06%) |
Dec 01, 2020 | 31.23 | 31.53 | 30.81 | 31.16 | 65,627 | +0.12(+0.39%) |
Nov 30, 2020 | 31.41 | 31.41 | 30.64 | 31.04 | 78,149 | -0.19(-0.61%) |
Nov 27, 2020 | 31.32 | 31.70 | 30.75 | 31.23 | 20,300 | -0.01(-0.03%) |
Nov 25, 2020 | 31.93 | 31.93 | 30.83 | 31.24 | 54,900 | -0.98(-3.04%) |
Nov 24, 2020 | 32.25 | 32.40 | 31.41 | 32.22 | 69,108 | +0.28(+0.88%) |
Nov 23, 2020 | 31.07 | 32.01 | 31.07 | 31.94 | 61,582 | +0.84(+2.70%) |
Nov 20, 2020 | 30.16 | 31.18 | 29.87 | 31.10 | 54,500 | +0.59(+1.93%) |
Nov 19, 2020 | 30.72 | 30.94 | 29.86 | 30.51 | 33,791 | -0.29(-0.94%) |
Nov 18, 2020 | 30.79 | 31.36 | 30.31 | 30.80 | 81,691 | -0.04(-0.13%) |
Nov 17, 2020 | 30.68 | 31.35 | 30.26 | 30.84 | 78,268 | +0.08(+0.26%) |
Nov 16, 2020 | 31.64 | 31.96 | 30.20 | 30.76 | 114,325 | -0.46(-1.47%) |
Nov 13, 2020 | 30.58 | 31.71 | 30.00 | 31.22 | 68,000 | +1.28(+4.28%) |
Nov 12, 2020 | 30.67 | 30.73 | 29.76 | 29.94 | 68,436 | -1.10(-3.54%) |
Nov 11, 2020 | 30.75 | 31.15 | 30.05 | 31.04 | 65,041 | +0.18(+0.58%) |
Nov 10, 2020 | 32.59 | 32.59 | 29.67 | 30.86 | 102,395 | +0.87(+2.90%) |
Nov 09, 2020 | 30.71 | 31.32 | 29.84 | 29.99 | 90,924 | +0.79(+2.71%) |
Nov 06, 2020 | 29.82 | 30.00 | 28.89 | 29.20 | 49,700 | -0.70(-2.34%) |
Nov 05, 2020 | 29.67 | 30.15 | 29.52 | 29.90 | 40,898 | +0.34(+1.15%) |
Nov 04, 2020 | 28.49 | 29.59 | 28.20 | 29.56 | 43,712 | +0.64(+2.21%) |
Nov 03, 2020 | 30.40 | 30.40 | 28.40 | 28.92 | 92,270 | -0.98(-3.28%) |
Nov 02, 2020 | 28.60 | 31.09 | 28.60 | 29.90 | 107,888 | +1.63(+5.77%) |
Oct 30, 2020 | 27.65 | 28.93 | 27.65 | 28.27 | 83,900 | +0.32(+1.14%) |
Oct 29, 2020 | 27.85 | 28.11 | 25.35 | 27.95 | 178,496 | +0.38(+1.38%) |
Oct 28, 2020 | 28.57 | 29.35 | 27.41 | 27.57 | 45,656 | -1.51(-5.19%) |
Oct 27, 2020 | 29.14 | 29.71 | 29.04 | 29.08 | 55,865 | -0.19(-0.65%) |
Oct 26, 2020 | 29.18 | 29.42 | 28.60 | 29.27 | 40,620 | -0.32(-1.08%) |
Oct 23, 2020 | 28.89 | 29.64 | 28.89 | 29.59 | 42,000 | +0.75(+2.60%) |
Oct 22, 2020 | 29.04 | 29.55 | 28.36 | 28.84 | 72,241 | -0.26(-0.89%) |
Oct 21, 2020 | 29.55 | 30.06 | 29.02 | 29.10 | 42,200 | -0.37(-1.26%) |
Oct 20, 2020 | 29.90 | 30.24 | 29.29 | 29.47 | 50,684 | -0.43(-1.44%) |
Oct 19, 2020 | 30.37 | 30.79 | 29.79 | 29.90 | 84,419 | -0.41(-1.35%) |
Oct 16, 2020 | 30.69 | 30.93 | 30.26 | 30.31 | 40,600 | -0.57(-1.85%) |
Oct 15, 2020 | 29.83 | 31.17 | 29.83 | 30.88 | 50,894 | +0.53(+1.75%) |
Oct 14, 2020 | 30.94 | 31.10 | 30.14 | 30.35 | 74,843 | -0.81(-2.60%) |
Oct 13, 2020 | 31.18 | 31.32 | 30.66 | 31.16 | 63,532 | -0.47(-1.49%) |
Oct 12, 2020 | 30.33 | 31.63 | 30.25 | 31.63 | 74,792 | +1.48(+4.91%) |
Oct 09, 2020 | 29.72 | 30.69 | 29.14 | 30.15 | 63,100 | +0.53(+1.79%) |
Oct 08, 2020 | 29.68 | 29.98 | 29.32 | 29.62 | 50,998 | +0.23(+0.78%) |
Oct 07, 2020 | 30.81 | 30.98 | 29.31 | 29.39 | 114,409 | -1.25(-4.08%) |
Oct 06, 2020 | 30.73 | 31.87 | 29.81 | 30.64 | 108,980 | +0.23(+0.76%) |
Oct 05, 2020 | 29.21 | 30.60 | 29.18 | 30.41 | 78,164 | +1.25(+4.29%) |
Oct 02, 2020 | 28.22 | 29.36 | 28.22 | 29.16 | 84,500 | +0.56(+1.96%) |
Oct 01, 2020 | 28.38 | 28.76 | 27.91 | 28.60 | 64,920 | +0.41(+1.45%) |
Sep 30, 2020 | 28.63 | 29.04 | 28.07 | 28.19 | 112,490 | -0.45(-1.57%) |
Sep 29, 2020 | 28.33 | 28.79 | 27.72 | 28.64 | 70,710 | +0.17(+0.60%) |
Sep 28, 2020 | 28.05 | 28.75 | 28.05 | 28.47 | 76,486 | +0.63(+2.26%) |
Sep 25, 2020 | 27.18 | 28.06 | 27.11 | 27.84 | 84,600 | +0.54(+1.98%) |
Sep 24, 2020 | 27.96 | 27.96 | 26.93 | 27.30 | 67,706 | -0.72(-2.57%) |
Sep 23, 2020 | 27.80 | 28.24 | 27.53 | 28.02 | 92,773 | +0.33(+1.19%) |
Sep 22, 2020 | 27.73 | 27.73 | 26.80 | 27.69 | 68,761 | +0.03(+0.11%) |
Sep 21, 2020 | 27.39 | 27.71 | 26.94 | 27.66 | 64,857 | -0.32(-1.14%) |
Sep 18, 2020 | 28.31 | 28.31 | 27.07 | 27.98 | 182,300 | +0.03(+0.11%) |
Sep 17, 2020 | 28.17 | 28.87 | 27.79 | 27.95 | 43,041 | -0.60(-2.10%) |
Sep 16, 2020 | 28.27 | 28.95 | 27.65 | 28.55 | 60,217 | +0.38(+1.35%) |
Sep 15, 2020 | 27.99 | 28.71 | 27.78 | 28.17 | 58,264 | +0.16(+0.57%) |
Sep 14, 2020 | 27.41 | 28.17 | 27.41 | 28.01 | 80,580 | +0.79(+2.90%) |
Sep 11, 2020 | 27.73 | 28.15 | 27.14 | 27.22 | 58,500 | -0.25(-0.91%) |
Sep 10, 2020 | 28.12 | 28.20 | 27.45 | 27.47 | 69,824 | -0.58(-2.07%) |
Sep 09, 2020 | 28.68 | 28.75 | 27.53 | 28.05 | 72,358 | -0.57(-1.99%) |
Sep 08, 2020 | 29.36 | 29.36 | 28.28 | 28.62 | 82,354 | -0.99(-3.34%) |
Sep 04, 2020 | 29.49 | 29.98 | 28.70 | 29.61 | 126,000 | +0.21(+0.71%) |
Sep 03, 2020 | 30.69 | 30.69 | 29.00 | 29.40 | 105,877 | -1.10(-3.61%) |
Sep 02, 2020 | 31.83 | 31.83 | 30.45 | 30.50 | 66,531 | -1.35(-4.24%) |
Sep 01, 2020 | 31.28 | 32.06 | 30.88 | 31.85 | 69,993 | +0.41(+1.30%) |
Aug 31, 2020 | 31.10 | 31.72 | 30.74 | 31.44 | 141,720 | +0.16(+0.51%) |
Aug 28, 2020 | 31.80 | 31.80 | 31.00 | 31.28 | 76,200 | -0.22(-0.70%) |
Aug 27, 2020 | 32.05 | 32.39 | 31.34 | 31.50 | 75,465 | -0.34(-1.07%) |
Aug 26, 2020 | 31.61 | 32.38 | 31.19 | 31.84 | 95,314 | +0.17(+0.54%) |
Aug 25, 2020 | 32.00 | 32.00 | 31.26 | 31.67 | 58,969 | -0.24(-0.75%) |
Aug 24, 2020 | 32.77 | 33.23 | 31.79 | 31.91 | 71,093 | -0.90(-2.74%) |
Aug 21, 2020 | 33.29 | 33.55 | 32.58 | 32.81 | 146,600 | -0.70(-2.09%) |
Aug 20, 2020 | 34.23 | 34.32 | 33.04 | 33.51 | 65,865 | -1.08(-3.12%) |
Aug 19, 2020 | 35.34 | 35.85 | 34.49 | 34.59 | 71,448 | -0.84(-2.37%) |
Aug 18, 2020 | 34.89 | 36.10 | 34.31 | 35.43 | 144,455 | +0.25(+0.71%) |
Aug 17, 2020 | 35.74 | 35.89 | 34.21 | 35.18 | 97,511 | -0.10(-0.28%) |
Aug 14, 2020 | 33.52 | 35.57 | 33.08 | 35.28 | 124,700 | +1.97(+5.91%) |
Aug 13, 2020 | 33.31 | 33.59 | 32.86 | 33.31 | 74,738 | -0.46(-1.36%) |
Aug 12, 2020 | 37.30 | 37.70 | 33.10 | 33.77 | 121,713 | -2.57(-7.07%) |
Aug 11, 2020 | 35.00 | 41.09 | 34.01 | 36.34 | 395,333 | +5.14(+16.47%) |
Aug 10, 2020 | 30.53 | 31.40 | 30.53 | 31.20 | 64,864 | +0.76(+2.50%) |
Aug 07, 2020 | 29.62 | 30.68 | 29.62 | 30.44 | 65,900 | +0.72(+2.42%) |
Aug 06, 2020 | 29.29 | 29.87 | 29.29 | 29.72 | 56,351 | +0.43(+1.47%) |
Aug 05, 2020 | 28.82 | 29.56 | 28.60 | 29.29 | 57,381 | +0.79(+2.77%) |
Aug 04, 2020 | 28.46 | 28.73 | 28.40 | 28.50 | 40,200 | -0.14(-0.49%) |
Aug 03, 2020 | 29.14 | 29.25 | 28.14 | 28.64 | 41,891 | -0.47(-1.61%) |
Jul 31, 2020 | 29.58 | 29.58 | 28.89 | 29.11 | 67,000 | -0.56(-1.89%) |
Jul 30, 2020 | 30.36 | 30.50 | 29.56 | 29.67 | 178,673 | -0.96(-3.13%) |
Jul 29, 2020 | 31.59 | 32.60 | 30.50 | 30.63 | 46,638 | -0.78(-2.48%) |
Jul 28, 2020 | 31.49 | 31.75 | 31.20 | 31.41 | 30,878 | -0.28(-0.88%) |
Jul 27, 2020 | 32.19 | 32.49 | 31.04 | 31.69 | 44,782 | -0.59(-1.83%) |
Jul 24, 2020 | 32.43 | 32.68 | 31.96 | 32.28 | 68,400 | -0.17(-0.52%) |
Jul 23, 2020 | 32.60 | 32.95 | 32.09 | 32.45 | 76,316 | -0.02(-0.06%) |
Jul 22, 2020 | 32.50 | 32.96 | 31.92 | 32.47 | 62,685 | -0.31(-0.95%) |
Jul 21, 2020 | 31.74 | 32.88 | 31.69 | 32.78 | 76,317 | +1.45(+4.63%) |
Jul 20, 2020 | 31.03 | 31.59 | 30.68 | 31.33 | 62,000 | +0.11(+0.35%) |
Jul 17, 2020 | 30.84 | 31.60 | 30.76 | 31.22 | 95,300 | +0.30(+0.97%) |
Jul 16, 2020 | 30.09 | 31.00 | 30.01 | 30.92 | 71,158 | +0.56(+1.84%) |
Jul 15, 2020 | 29.53 | 30.64 | 29.39 | 30.36 | 93,115 | +1.40(+4.83%) |
Jul 14, 2020 | 28.56 | 29.12 | 28.49 | 28.96 | 53,258 | +0.31(+1.08%) |
Jul 13, 2020 | 29.20 | 29.55 | 28.61 | 28.65 | 54,671 | -0.31(-1.07%) |
Jul 10, 2020 | 29.32 | 29.38 | 28.84 | 28.96 | 52,800 | -0.33(-1.13%) |
Jul 09, 2020 | 29.84 | 30.49 | 29.17 | 29.29 | 78,807 | -0.54(-1.81%) |
Jul 08, 2020 | 29.30 | 29.85 | 29.12 | 29.83 | 79,738 | +0.52(+1.77%) |
Jul 07, 2020 | 29.55 | 30.24 | 29.18 | 29.31 | 70,114 | -0.48(-1.61%) |
Jul 06, 2020 | 29.75 | 29.82 | 29.06 | 29.79 | 86,838 | +0.57(+1.95%) |
Jul 02, 2020 | 30.63 | 30.80 | 29.16 | 29.22 | 81,600 | -0.98(-3.25%) |
Jul 01, 2020 | 29.58 | 30.42 | 29.47 | 30.20 | 127,817 | +0.60(+2.03%) |
Jun 30, 2020 | 29.08 | 29.71 | 28.94 | 29.60 | 83,579 | +0.47(+1.61%) |
Jun 29, 2020 | 28.44 | 29.76 | 28.44 | 29.13 | 68,880 | +0.84(+2.97%) |
Jun 26, 2020 | 28.32 | 28.57 | 27.72 | 28.29 | 179,500 | -0.26(-0.91%) |
Jun 25, 2020 | 29.52 | 29.52 | 28.01 | 28.55 | 103,455 | -1.06(-3.58%) |
Jun 24, 2020 | 29.66 | 30.05 | 29.24 | 29.61 | 132,729 | -0.40(-1.33%) |
Jun 23, 2020 | 29.27 | 30.39 | 29.27 | 30.01 | 105,735 | +1.01(+3.48%) |
Jun 22, 2020 | 28.75 | 29.03 | 27.57 | 29.00 | 125,963 | -0.07(-0.24%) |
Jun 19, 2020 | 29.10 | 29.22 | 28.21 | 29.07 | 250,000 | +0.22(+0.76%) |
Jun 18, 2020 | 28.63 | 29.20 | 28.62 | 28.85 | 90,030 | +0.00(+0.00%) |
Jun 17, 2020 | 29.17 | 29.35 | 28.25 | 28.85 | 101,153 | -0.33(-1.13%) |
Jun 16, 2020 | 29.76 | 30.10 | 28.79 | 29.18 | 87,604 | +0.35(+1.21%) |
Jun 15, 2020 | 29.23 | 29.41 | 28.51 | 28.83 | 110,981 | -1.14(-3.80%) |
Jun 12, 2020 | 31.72 | 31.77 | 29.41 | 29.97 | 88,400 | -0.78(-2.54%) |
Jun 11, 2020 | 31.83 | 32.24 | 30.53 | 30.75 | 140,866 | -2.01(-6.14%) |
Jun 10, 2020 | 34.10 | 34.10 | 32.71 | 32.76 | 81,337 | -1.27(-3.73%) |
Jun 09, 2020 | 32.65 | 34.43 | 32.56 | 34.03 | 125,125 | +0.79(+2.38%) |
Jun 08, 2020 | 32.97 | 33.35 | 32.46 | 33.24 | 90,857 | +0.68(+2.09%) |
Jun 05, 2020 | 33.14 | 33.14 | 32.11 | 32.56 | 132,500 | +0.40(+1.24%) |
Jun 04, 2020 | 32.15 | 32.66 | 31.61 | 32.16 | 84,531 | -0.26(-0.80%) |
Jun 03, 2020 | 32.57 | 33.38 | 31.89 | 32.42 | 84,069 | +0.22(+0.68%) |
Jun 02, 2020 | 32.66 | 33.00 | 31.54 | 32.20 | 111,459 | -0.13(-0.40%) |
Jun 01, 2020 | 31.32 | 32.84 | 31.32 | 32.33 | 169,489 | +0.90(+2.86%) |
May 29, 2020 | 30.42 | 31.54 | 29.62 | 31.43 | 142,900 | -0.26(-0.82%) |
May 28, 2020 | 32.72 | 33.00 | 31.60 | 31.69 | 82,434 | -0.54(-1.68%) |
May 27, 2020 | 33.57 | 33.57 | 31.21 | 32.23 | 93,331 | -0.39(-1.20%) |
May 26, 2020 | 33.22 | 33.57 | 32.47 | 32.62 | 81,941 | +0.64(+2.00%) |
May 22, 2020 | 33.03 | 33.27 | 31.65 | 31.98 | 66,500 | -0.79(-2.41%) |
May 21, 2020 | 32.28 | 33.49 | 31.33 | 32.77 | 82,661 | +0.27(+0.83%) |
May 20, 2020 | 31.55 | 32.59 | 31.31 | 32.50 | 75,396 | +1.30(+4.17%) |
May 19, 2020 | 33.35 | 33.90 | 31.02 | 31.20 | 87,618 | -2.59(-7.66%) |
May 18, 2020 | 31.98 | 33.96 | 31.98 | 33.79 | 96,648 | +2.05(+6.46%) |
May 15, 2020 | 30.90 | 31.90 | 30.69 | 31.74 | 88,500 | +0.68(+2.19%) |
May 14, 2020 | 31.58 | 31.98 | 30.43 | 31.06 | 102,862 | -1.58(-4.84%) |
May 13, 2020 | 34.26 | 34.60 | 31.77 | 32.64 | 130,310 | -0.78(-2.33%) |
May 12, 2020 | 30.00 | 34.63 | 28.18 | 33.42 | 397,168 | +6.74(+25.26%) |
May 11, 2020 | 26.14 | 27.36 | 26.00 | 26.68 | 103,762 | +0.06(+0.23%) |
May 08, 2020 | 25.65 | 26.77 | 25.65 | 26.62 | 67,400 | +1.34(+5.30%) |
May 07, 2020 | 25.53 | 25.53 | 24.43 | 25.28 | 50,130 | +0.15(+0.60%) |
May 06, 2020 | 24.61 | 25.68 | 24.16 | 25.13 | 63,674 | +0.56(+2.28%) |
May 05, 2020 | 24.64 | 26.67 | 24.13 | 24.57 | 55,007 | +0.51(+2.12%) |
May 04, 2020 | 24.51 | 24.60 | 23.72 | 24.06 | 79,260 | -0.52(-2.12%) |
May 01, 2020 | 25.39 | 25.52 | 23.78 | 24.58 | 57,400 | -1.19(-4.62%) |
Apr 30, 2020 | 25.24 | 26.09 | 23.85 | 25.77 | 83,432 | +0.03(+0.12%) |
Apr 29, 2020 | 25.58 | 26.07 | 24.73 | 25.74 | 75,346 | +0.96(+3.87%) |
Apr 28, 2020 | 24.77 | 25.23 | 24.15 | 24.78 | 55,470 | +0.47(+1.93%) |
Apr 27, 2020 | 23.08 | 24.71 | 23.08 | 24.31 | 68,747 | +1.40(+6.11%) |
Apr 24, 2020 | 23.31 | 23.88 | 22.72 | 22.91 | 54,800 | -0.40(-1.72%) |
Apr 23, 2020 | 24.84 | 24.84 | 23.11 | 23.31 | 92,904 | -1.69(-6.76%) |
Apr 22, 2020 | 25.34 | 25.34 | 24.56 | 25.00 | 70,351 | +0.33(+1.34%) |
Apr 21, 2020 | 23.93 | 24.79 | 23.33 | 24.67 | 63,622 | +0.48(+1.98%) |
Apr 20, 2020 | 24.23 | 24.67 | 23.93 | 24.19 | 49,503 | -0.64(-2.58%) |
Apr 17, 2020 | 23.42 | 25.07 | 23.03 | 24.83 | 72,200 | +1.92(+8.38%) |
Apr 16, 2020 | 24.83 | 25.75 | 21.99 | 22.91 | 97,890 | -1.78(-7.21%) |
Apr 15, 2020 | 23.28 | 25.21 | 23.28 | 24.69 | 131,036 | +0.61(+2.53%) |
Apr 14, 2020 | 23.48 | 24.13 | 22.95 | 24.08 | 49,593 | +1.19(+5.20%) |
Apr 13, 2020 | 22.38 | 23.23 | 22.09 | 22.89 | 69,207 | +0.19(+0.84%) |
Apr 09, 2020 | 22.80 | 23.44 | 22.45 | 22.70 | 83,600 | +0.07(+0.31%) |
Apr 08, 2020 | 22.17 | 23.10 | 21.85 | 22.63 | 78,200 | +0.74(+3.38%) |
Apr 07, 2020 | 22.91 | 23.45 | 21.71 | 21.89 | 83,844 | -0.62(-2.75%) |
Apr 06, 2020 | 21.82 | 22.73 | 21.61 | 22.51 | 84,807 | +1.47(+6.99%) |
Apr 03, 2020 | 21.60 | 22.60 | 20.56 | 21.04 | 120,900 | -0.85(-3.88%) |
Apr 02, 2020 | 22.35 | 24.12 | 21.10 | 21.89 | 129,728 | -0.95(-4.16%) |
Apr 01, 2020 | 23.29 | 23.75 | 22.28 | 22.84 | 120,824 | -1.09(-4.55%) |
Mar 31, 2020 | 22.81 | 24.11 | 22.81 | 23.93 | 118,865 | +0.93(+4.04%) |
Mar 30, 2020 | 22.07 | 23.15 | 20.75 | 23.00 | 91,216 | +1.19(+5.46%) |
Mar 27, 2020 | 21.10 | 22.33 | 20.57 | 21.81 | 126,600 | -0.38(-1.71%) |
Mar 26, 2020 | 20.38 | 22.46 | 19.02 | 22.19 | 107,385 | +2.04(+10.12%) |
Mar 25, 2020 | 20.61 | 22.30 | 20.15 | 20.15 | 126,485 | -0.39(-1.90%) |
Mar 24, 2020 | 22.48 | 22.99 | 19.17 | 20.54 | 160,208 | -0.97(-4.51%) |
Mar 23, 2020 | 23.69 | 23.69 | 20.41 | 21.51 | 148,080 | -1.73(-7.44%) |
Mar 20, 2020 | 25.15 | 26.64 | 23.13 | 23.24 | 181,700 | -0.96(-3.97%) |
Mar 19, 2020 | 26.65 | 29.54 | 22.78 | 24.20 | 235,702 | -2.12(-8.05%) |
Mar 18, 2020 | 22.70 | 26.74 | 21.57 | 26.32 | 169,387 | +2.27(+9.44%) |
Mar 17, 2020 | 21.47 | 24.05 | 20.84 | 24.05 | 177,443 | +3.45(+16.75%) |
Mar 16, 2020 | 21.01 | 21.94 | 20.31 | 20.60 | 133,043 | -1.84(-8.20%) |
Mar 13, 2020 | 20.13 | 22.44 | 19.79 | 22.44 | 153,900 | +2.76(+14.02%) |
Mar 12, 2020 | 19.04 | 21.02 | 18.47 | 19.68 | 181,137 | -0.83(-4.05%) |
Mar 11, 2020 | 19.05 | 22.95 | 18.52 | 20.51 | 171,570 | -0.67(-3.16%) |
Mar 10, 2020 | 21.98 | 22.17 | 20.70 | 21.18 | 120,185 | -0.39(-1.81%) |
Mar 09, 2020 | 21.57 | 23.50 | 21.42 | 21.57 | 84,227 | -1.44(-6.26%) |
Mar 06, 2020 | 22.00 | 23.20 | 22.00 | 23.01 | 76,600 | +0.48(+2.13%) |
Mar 05, 2020 | 23.11 | 23.23 | 22.18 | 22.53 | 101,912 | -1.12(-4.74%) |
Mar 04, 2020 | 22.82 | 23.71 | 22.48 | 23.65 | 88,912 | +1.09(+4.83%) |
Mar 03, 2020 | 22.65 | 23.05 | 21.87 | 22.56 | 94,232 | -0.14(-0.62%) |
Mar 02, 2020 | 22.36 | 22.95 | 21.71 | 22.70 | 103,148 | +0.44(+1.98%) |
Feb 28, 2020 | 22.20 | 22.49 | 21.67 | 22.26 | 116,200 | -0.15(-0.67%) |
Feb 27, 2020 | 22.33 | 23.34 | 21.88 | 22.41 | 81,663 | -0.32(-1.41%) |
Feb 26, 2020 | 23.78 | 23.93 | 22.58 | 22.73 | 59,997 | -0.92(-3.89%) |
Feb 25, 2020 | 24.82 | 24.82 | 23.35 | 23.65 | 66,249 | -1.21(-4.87%) |
Feb 24, 2020 | 24.58 | 25.06 | 24.27 | 24.86 | 97,726 | -0.45(-1.78%) |
Feb 21, 2020 | 25.47 | 25.47 | 25.02 | 25.31 | 63,200 | -0.19(-0.75%) |
Feb 20, 2020 | 25.05 | 25.67 | 25.05 | 25.50 | 52,077 | +0.23(+0.91%) |
Feb 19, 2020 | 25.01 | 25.47 | 25.01 | 25.27 | 39,852 | +0.27(+1.08%) |
Feb 18, 2020 | 25.19 | 25.29 | 24.51 | 25.00 | 40,799 | -0.19(-0.75%) |
Feb 14, 2020 | 24.90 | 25.31 | 24.90 | 25.19 | 37,300 | +0.20(+0.80%) |
Feb 13, 2020 | 24.94 | 25.25 | 24.54 | 24.99 | 38,213 | -0.06(-0.24%) |
Feb 12, 2020 | 24.55 | 25.12 | 24.26 | 25.05 | 96,998 | +0.78(+3.21%) |
Feb 11, 2020 | 23.62 | 24.43 | 23.62 | 24.27 | 60,928 | +0.64(+2.71%) |
Feb 10, 2020 | 23.76 | 23.91 | 23.54 | 23.63 | 53,299 | -0.29(-1.21%) |
Feb 07, 2020 | 24.25 | 24.32 | 23.83 | 23.92 | 41,800 | -0.39(-1.60%) |
Feb 06, 2020 | 24.43 | 24.54 | 24.19 | 24.31 | 87,789 | +0.03(+0.12%) |
Feb 05, 2020 | 24.04 | 24.40 | 23.08 | 24.28 | 51,658 | +0.50(+2.10%) |
Feb 04, 2020 | 24.54 | 24.54 | 23.74 | 23.78 | 58,468 | -0.45(-1.84%) |