Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.22 | 25.22 | 25.22 | 46,902 | +0.12(+0.49%) | |
Dec 30, 2020 | 25.00 | 26.25 | 24.63 | 25.09 | 46,902 | +0.07(+0.28%) |
Dec 29, 2020 | 24.89 | 25.41 | 24.89 | 25.02 | 8,521 | -0.26(-1.01%) |
Dec 28, 2020 | 25.97 | 25.97 | 24.83 | 25.28 | 28,577 | -0.42(-1.63%) |
Dec 24, 2020 | 25.89 | 26.38 | 25.28 | 25.70 | 15,000 | +0.11(+0.43%) |
Dec 23, 2020 | 26.32 | 26.62 | 25.51 | 25.59 | 7,915 | -0.53(-2.02%) |
Dec 22, 2020 | 25.90 | 26.13 | 25.32 | 26.11 | 9,855 | +0.39(+1.51%) |
Dec 21, 2020 | 26.09 | 26.41 | 25.29 | 25.73 | 21,896 | +0.23(+0.90%) |
Dec 18, 2020 | 25.83 | 26.29 | 25.13 | 25.50 | 15,300 | +0.03(+0.11%) |
Dec 17, 2020 | 24.72 | 26.30 | 24.64 | 25.47 | 12,995 | +0.51(+2.05%) |
Dec 16, 2020 | 24.87 | 25.24 | 24.73 | 24.96 | 10,733 | -0.26(-1.04%) |
Dec 15, 2020 | 25.50 | 25.53 | 25.09 | 25.22 | 2,006 | +0.06(+0.26%) |
Dec 14, 2020 | 24.81 | 25.33 | 24.65 | 25.16 | 10,965 | +0.18(+0.74%) |
Dec 11, 2020 | 24.55 | 25.11 | 24.55 | 24.97 | 5,100 | +0.32(+1.28%) |
Dec 10, 2020 | 25.19 | 25.19 | 24.25 | 24.66 | 23,934 | +0.18(+0.72%) |
Dec 09, 2020 | 24.85 | 24.85 | 24.48 | 24.48 | 2,330 | -0.57(-2.26%) |
Dec 08, 2020 | 24.86 | 25.35 | 24.30 | 25.05 | 10,913 | +0.28(+1.14%) |
Dec 07, 2020 | 24.35 | 24.80 | 24.35 | 24.76 | 6,371 | +0.54(+2.24%) |
Dec 04, 2020 | 24.55 | 25.10 | 23.65 | 24.22 | 21,800 | -0.19(-0.76%) |
Dec 03, 2020 | 24.82 | 25.45 | 24.30 | 24.41 | 16,188 | -0.76(-3.03%) |
Dec 02, 2020 | 25.59 | 25.76 | 24.86 | 25.17 | 10,035 | -0.03(-0.14%) |
Dec 01, 2020 | 26.50 | 26.50 | 24.42 | 25.20 | 25,211 | -0.86(-3.29%) |
Nov 30, 2020 | 25.00 | 26.06 | 25.00 | 26.06 | 2,852 | +1.13(+4.55%) |
Nov 27, 2020 | 24.36 | 24.94 | 24.36 | 24.93 | 7,600 | +0.65(+2.68%) |
Nov 25, 2020 | 24.36 | 24.86 | 24.18 | 24.28 | 8,100 | +0.58(+2.45%) |
Nov 24, 2020 | 25.00 | 25.00 | 23.64 | 23.70 | 15,495 | -1.66(-6.54%) |
Nov 23, 2020 | 25.97 | 26.35 | 25.19 | 25.36 | 15,834 | -0.84(-3.19%) |
Nov 20, 2020 | 25.02 | 26.33 | 25.02 | 26.19 | 29,500 | +0.49(+1.89%) |
Nov 19, 2020 | 26.00 | 26.31 | 25.53 | 25.70 | 41,320 | -0.18(-0.69%) |
Nov 18, 2020 | 25.95 | 25.95 | 25.47 | 25.88 | 16,293 | -0.07(-0.25%) |
Nov 17, 2020 | 26.25 | 27.36 | 25.95 | 25.95 | 83,920 | -0.02(-0.08%) |
Nov 16, 2020 | 26.93 | 26.93 | 25.85 | 25.97 | 6,797 | -1.20(-4.42%) |
Nov 13, 2020 | 27.74 | 27.97 | 27.17 | 27.17 | 15,800 | -1.07(-3.79%) |
Nov 12, 2020 | 28.04 | 28.44 | 28.04 | 28.24 | 2,700 | +0.51(+1.84%) |
Nov 11, 2020 | 26.84 | 27.92 | 26.84 | 27.73 | 9,356 | +1.45(+5.52%) |
Nov 10, 2020 | 28.00 | 28.17 | 26.13 | 26.28 | 14,157 | -0.81(-3.01%) |
Nov 09, 2020 | 32.04 | 32.04 | 27.06 | 27.09 | 7,279 | -4.01(-12.88%) |
Nov 06, 2020 | 30.11 | 31.10 | 30.11 | 31.10 | 2,500 | +0.71(+2.32%) |
Nov 05, 2020 | 30.21 | 31.22 | 29.23 | 30.39 | 66,299 | -0.33(-1.08%) |
Nov 04, 2020 | 30.73 | 30.78 | 30.19 | 30.73 | 5,767 | +0.97(+3.27%) |
Nov 03, 2020 | 29.90 | 29.94 | 29.72 | 29.75 | 3,016 | -0.30(-1.00%) |
Nov 02, 2020 | 30.79 | 31.17 | 29.34 | 30.05 | 26,133 | -0.45(-1.47%) |
Oct 30, 2020 | 30.47 | 30.83 | 30.41 | 30.50 | 2,600 | -0.44(-1.42%) |
Oct 29, 2020 | 31.22 | 31.50 | 30.84 | 30.94 | 1,455 | -0.47(-1.51%) |
Oct 28, 2020 | 31.18 | 31.68 | 31.14 | 31.41 | 3,763 | +0.41(+1.34%) |
Oct 27, 2020 | 30.54 | 31.00 | 30.54 | 31.00 | 1,627 | +0.71(+2.35%) |
Oct 26, 2020 | 30.48 | 30.48 | 30.29 | 30.29 | 16,214 | +0.33(+1.09%) |
Oct 23, 2020 | 29.82 | 30.10 | 29.72 | 29.96 | 2,200 | -0.08(-0.27%) |
Oct 22, 2020 | 30.59 | 30.59 | 30.04 | 30.04 | 3,311 | -1.03(-3.31%) |
Oct 21, 2020 | 31.23 | 31.23 | 31.07 | 31.07 | 384 | +0.13(+0.42%) |
Oct 20, 2020 | 30.70 | 31.11 | 30.45 | 30.94 | 5,815 | -0.38(-1.21%) |
Oct 19, 2020 | 31.58 | 31.58 | 31.09 | 31.32 | 5,199 | +0.34(+1.11%) |
Oct 16, 2020 | 31.12 | 31.12 | 30.88 | 30.98 | 1,900 | -0.40(-1.29%) |
Oct 15, 2020 | 32.00 | 32.00 | 31.20 | 31.38 | 4,707 | -0.01(-0.03%) |
Oct 14, 2020 | 31.16 | 31.46 | 31.16 | 31.39 | 1,384 | +0.08(+0.24%) |
Oct 13, 2020 | 31.02 | 31.32 | 31.02 | 31.32 | 347 | +0.62(+2.02%) |
Oct 12, 2020 | 31.13 | 31.13 | 29.84 | 30.70 | 8,841 | +0.38(+1.24%) |
Oct 09, 2020 | 30.06 | 31.18 | 29.90 | 30.32 | 15,700 | +0.22(+0.74%) |
Oct 08, 2020 | 30.29 | 30.29 | 30.10 | 30.10 | 3,044 | -0.57(-1.85%) |
Oct 07, 2020 | 30.84 | 30.90 | 30.59 | 30.66 | 1,844 | -0.04(-0.13%) |
Oct 06, 2020 | 30.70 | 30.70 | 29.93 | 30.70 | 7,517 | -0.19(-0.61%) |
Oct 05, 2020 | 31.18 | 31.18 | 30.56 | 30.89 | 2,850 | -0.23(-0.75%) |
Oct 02, 2020 | 31.46 | 31.54 | 31.00 | 31.13 | 2,700 | -0.15(-0.48%) |
Oct 01, 2020 | 31.67 | 31.67 | 30.81 | 31.28 | 6,937 | +0.28(+0.90%) |
Sep 30, 2020 | 30.80 | 31.10 | 30.74 | 31.00 | 7,686 | -0.19(-0.61%) |
Sep 29, 2020 | 31.14 | 31.51 | 30.74 | 31.19 | 9,094 | +0.16(+0.52%) |
Sep 28, 2020 | 31.41 | 31.41 | 30.24 | 31.03 | 11,526 | +0.29(+0.94%) |
Sep 25, 2020 | 31.22 | 31.22 | 30.37 | 30.74 | 18,900 | -0.26(-0.84%) |
Sep 24, 2020 | 30.74 | 31.38 | 29.88 | 31.00 | 37,772 | +0.41(+1.34%) |
Sep 23, 2020 | 30.30 | 30.74 | 29.28 | 30.59 | 12,414 | -0.11(-0.35%) |
Sep 22, 2020 | 30.29 | 30.83 | 29.61 | 30.70 | 29,967 | +0.13(+0.44%) |
Sep 21, 2020 | 29.25 | 30.56 | 29.10 | 30.56 | 22,186 | +1.53(+5.27%) |
Sep 18, 2020 | 28.69 | 29.89 | 28.47 | 29.03 | 58,600 | -0.11(-0.38%) |
Sep 17, 2020 | 29.27 | 29.27 | 28.82 | 29.14 | 3,964 | -0.12(-0.43%) |
Sep 16, 2020 | 29.55 | 29.85 | 28.75 | 29.27 | 15,713 | -0.62(-2.07%) |
Sep 15, 2020 | 28.97 | 29.97 | 28.97 | 29.89 | 16,249 | +0.48(+1.64%) |
Sep 14, 2020 | 30.15 | 30.15 | 29.38 | 29.40 | 12,204 | -0.05(-0.18%) |
Sep 11, 2020 | 30.10 | 30.10 | 29.36 | 29.45 | 11,800 | -0.05(-0.16%) |
Sep 10, 2020 | 29.02 | 29.59 | 29.02 | 29.50 | 1,129 | +0.37(+1.26%) |
Sep 09, 2020 | 28.98 | 29.59 | 28.70 | 29.13 | 28,273 | +0.25(+0.86%) |
Sep 08, 2020 | 29.00 | 29.01 | 28.32 | 28.89 | 10,543 | -0.05(-0.16%) |
Sep 04, 2020 | 29.35 | 29.35 | 28.39 | 28.93 | 12,800 | -0.56(-1.91%) |
Sep 03, 2020 | 29.93 | 29.98 | 28.58 | 29.50 | 28,301 | -0.95(-3.13%) |
Sep 02, 2020 | 29.81 | 30.69 | 29.35 | 30.45 | 27,177 | +0.77(+2.58%) |
Sep 01, 2020 | 29.90 | 30.61 | 29.34 | 29.68 | 15,963 | -0.42(-1.40%) |
Aug 31, 2020 | 29.75 | 30.10 | 29.43 | 30.10 | 2,756 | +0.80(+2.72%) |
Aug 28, 2020 | 29.81 | 29.96 | 29.28 | 29.30 | 11,300 | -0.65(-2.19%) |
Aug 27, 2020 | 29.88 | 30.12 | 29.78 | 29.96 | 6,416 | -0.46(-1.52%) |
Aug 26, 2020 | 29.51 | 30.44 | 29.45 | 30.42 | 23,688 | +0.33(+1.10%) |
Aug 25, 2020 | 29.58 | 30.21 | 29.21 | 30.09 | 16,957 | +0.18(+0.62%) |
Aug 24, 2020 | 30.48 | 30.95 | 29.91 | 29.91 | 6,875 | -0.67(-2.21%) |
Aug 21, 2020 | 30.27 | 30.59 | 30.27 | 30.58 | 4,500 | +0.35(+1.16%) |
Aug 20, 2020 | 29.99 | 30.57 | 29.92 | 30.23 | 11,753 | +0.49(+1.64%) |
Aug 19, 2020 | 30.60 | 30.60 | 29.64 | 29.74 | 10,904 | -0.38(-1.26%) |
Aug 18, 2020 | 29.84 | 30.53 | 29.63 | 30.12 | 21,529 | +0.15(+0.51%) |
Aug 17, 2020 | 29.16 | 29.96 | 29.00 | 29.96 | 8,591 | +0.48(+1.63%) |
Aug 14, 2020 | 29.72 | 29.72 | 29.48 | 29.48 | 1,200 | -0.10(-0.34%) |
Aug 13, 2020 | 29.54 | 29.59 | 29.29 | 29.59 | 1,859 | +0.87(+3.01%) |
Aug 12, 2020 | 28.25 | 29.22 | 28.25 | 28.72 | 13,519 | +0.20(+0.68%) |
Aug 11, 2020 | 28.77 | 28.87 | 28.16 | 28.52 | 7,968 | -0.72(-2.46%) |
Aug 10, 2020 | 30.30 | 30.45 | 29.06 | 29.24 | 3,700 | -1.12(-3.70%) |
Aug 07, 2020 | 31.37 | 31.47 | 30.36 | 30.37 | 7,100 | -0.57(-1.84%) |
Aug 06, 2020 | 31.65 | 31.76 | 30.55 | 30.93 | 10,703 | +0.01(+0.03%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.46 | 30.93 | 9,903 | -0.33(-1.04%) |
Aug 04, 2020 | 31.76 | 31.76 | 31.08 | 31.25 | 8,034 | -0.35(-1.11%) |
Aug 03, 2020 | 31.20 | 32.73 | 30.87 | 31.60 | 36,819 | +0.44(+1.40%) |
Jul 31, 2020 | 31.25 | 31.31 | 30.76 | 31.16 | 11,900 | +0.39(+1.26%) |
Jul 30, 2020 | 30.52 | 31.18 | 30.44 | 30.78 | 5,931 | +0.42(+1.38%) |
Jul 29, 2020 | 30.49 | 30.50 | 30.36 | 30.36 | 601 | +0.03(+0.10%) |
Jul 28, 2020 | 30.59 | 30.59 | 30.33 | 30.33 | 1,640 | -0.26(-0.85%) |
Jul 27, 2020 | 29.89 | 30.59 | 29.89 | 30.59 | 3,469 | +0.42(+1.40%) |
Jul 24, 2020 | 30.00 | 30.17 | 29.90 | 30.17 | 700 | -0.11(-0.37%) |
Jul 23, 2020 | 30.50 | 30.50 | 30.04 | 30.28 | 4,186 | +0.21(+0.68%) |
Jul 22, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 4,711 | +0.06(+0.22%) |
Jul 21, 2020 | 29.90 | 30.22 | 29.90 | 30.01 | 4,242 | -0.45(-1.48%) |
Jul 20, 2020 | 30.14 | 30.46 | 29.97 | 30.46 | 2,767 | +0.88(+2.97%) |
Jul 17, 2020 | 29.00 | 29.58 | 29.00 | 29.58 | 3,100 | +0.34(+1.15%) |
Jul 16, 2020 | 28.85 | 29.57 | 28.85 | 29.25 | 27,993 | +0.51(+1.76%) |
Jul 15, 2020 | 30.10 | 30.10 | 28.50 | 28.74 | 47,798 | -1.27(-4.24%) |
Jul 14, 2020 | 30.25 | 30.25 | 29.70 | 30.01 | 11,161 | +0.60(+2.04%) |
Jul 13, 2020 | 30.64 | 30.85 | 29.40 | 29.41 | 7,580 | -0.96(-3.18%) |
Jul 10, 2020 | 30.90 | 31.08 | 30.33 | 30.38 | 5,200 | -0.56(-1.81%) |
Jul 09, 2020 | 30.50 | 31.00 | 30.48 | 30.94 | 8,707 | +0.50(+1.65%) |
Jul 08, 2020 | 30.25 | 30.69 | 30.24 | 30.43 | 11,523 | +0.41(+1.37%) |
Jul 07, 2020 | 29.62 | 30.24 | 29.62 | 30.02 | 4,290 | +0.46(+1.56%) |
Jul 06, 2020 | 29.37 | 29.57 | 29.20 | 29.57 | 1,699 | -0.05(-0.19%) |
Jul 02, 2020 | 29.49 | 29.63 | 29.25 | 29.62 | 16,100 | +0.04(+0.12%) |
Jul 01, 2020 | 28.71 | 29.58 | 28.54 | 29.58 | 6,772 | +0.69(+2.38%) |
Jun 30, 2020 | 28.40 | 29.10 | 28.40 | 28.90 | 10,121 | +0.09(+0.30%) |
Jun 29, 2020 | 30.00 | 30.00 | 28.80 | 28.81 | 4,570 | -0.80(-2.69%) |
Jun 26, 2020 | 29.34 | 29.89 | 29.29 | 29.61 | 11,800 | +0.75(+2.62%) |
Jun 25, 2020 | 29.18 | 29.46 | 28.85 | 28.85 | 4,583 | -0.01(-0.03%) |
Jun 24, 2020 | 28.73 | 29.18 | 28.59 | 28.86 | 7,099 | +0.66(+2.34%) |
Jun 23, 2020 | 28.30 | 28.66 | 28.20 | 28.20 | 2,210 | -0.24(-0.84%) |
Jun 22, 2020 | 28.66 | 28.66 | 28.44 | 28.44 | 1,724 | +0.36(+1.28%) |
Jun 19, 2020 | 28.00 | 28.48 | 27.42 | 28.08 | 6,400 | +0.58(+2.11%) |
Jun 18, 2020 | 27.63 | 28.32 | 27.38 | 27.50 | 4,807 | -0.27(-0.97%) |
Jun 17, 2020 | 27.18 | 27.77 | 27.12 | 27.77 | 7,804 | +1.39(+5.26%) |
Jun 16, 2020 | 26.50 | 26.60 | 25.51 | 26.38 | 13,794 | -0.89(-3.26%) |
Jun 15, 2020 | 28.67 | 28.67 | 26.87 | 27.27 | 6,882 | +0.27(+0.98%) |
Jun 12, 2020 | 27.35 | 27.63 | 26.78 | 27.00 | 7,200 | -0.95(-3.38%) |
Jun 11, 2020 | 27.87 | 28.40 | 27.02 | 27.95 | 13,899 | +1.61(+6.11%) |
Jun 10, 2020 | 25.33 | 26.41 | 25.33 | 26.34 | 24,231 | +1.62(+6.55%) |
Jun 09, 2020 | 24.00 | 24.79 | 24.00 | 24.72 | 5,247 | +1.72(+7.48%) |
Jun 08, 2020 | 24.41 | 24.41 | 22.51 | 23.00 | 28,381 | -1.62(-6.58%) |
Jun 05, 2020 | 27.53 | 27.53 | 23.95 | 24.62 | 63,400 | -1.83(-6.94%) |
Jun 04, 2020 | 28.57 | 28.57 | 26.28 | 26.45 | 9,531 | -0.96(-3.51%) |
Jun 03, 2020 | 29.05 | 29.05 | 27.30 | 27.42 | 25,144 | -1.78(-6.09%) |
Jun 02, 2020 | 29.21 | 29.23 | 29.10 | 29.20 | 4,591 | -0.70(-2.35%) |
Jun 01, 2020 | 29.51 | 29.97 | 29.25 | 29.90 | 4,310 | +0.46(+1.57%) |
May 29, 2020 | 28.96 | 29.60 | 28.96 | 29.44 | 2,500 | +0.99(+3.48%) |
May 28, 2020 | 27.99 | 28.95 | 27.99 | 28.45 | 19,088 | +0.46(+1.64%) |
May 27, 2020 | 28.44 | 28.83 | 27.86 | 27.99 | 50,329 | -1.36(-4.64%) |
May 26, 2020 | 29.57 | 29.57 | 29.30 | 29.35 | 4,543 | -0.61(-2.05%) |
May 22, 2020 | 30.11 | 30.11 | 29.82 | 29.96 | 1,500 | +0.14(+0.45%) |
May 21, 2020 | 29.82 | 30.42 | 29.38 | 29.83 | 24,378 | +0.04(+0.13%) |
May 20, 2020 | 29.78 | 30.09 | 29.44 | 29.79 | 7,717 | -0.17(-0.56%) |
May 19, 2020 | 30.68 | 30.68 | 29.88 | 29.96 | 7,496 | -0.42(-1.39%) |
May 18, 2020 | 30.99 | 30.99 | 30.38 | 30.38 | 2,078 | -0.36(-1.16%) |
May 15, 2020 | 30.42 | 30.78 | 30.42 | 30.74 | 13,700 | +0.31(+1.01%) |
May 14, 2020 | 30.65 | 30.65 | 29.94 | 30.43 | 44,971 | -0.02(-0.05%) |
May 13, 2020 | 29.66 | 30.47 | 29.66 | 30.45 | 16,915 | +0.93(+3.14%) |
May 12, 2020 | 29.19 | 29.61 | 29.19 | 29.52 | 5,063 | +0.34(+1.16%) |
May 11, 2020 | 29.32 | 29.37 | 29.14 | 29.18 | 2,635 | -0.13(-0.44%) |
May 08, 2020 | 29.31 | 29.44 | 29.20 | 29.31 | 4,300 | -0.01(-0.03%) |
May 07, 2020 | 29.20 | 29.32 | 28.78 | 29.32 | 5,460 | +0.14(+0.49%) |
May 06, 2020 | 29.20 | 29.20 | 29.18 | 29.18 | 626 | -0.22(-0.74%) |
May 05, 2020 | 28.67 | 29.41 | 28.63 | 29.39 | 3,411 | +0.75(+2.63%) |
May 04, 2020 | 28.76 | 28.80 | 28.62 | 28.64 | 2,740 | +0.37(+1.30%) |
May 01, 2020 | 27.81 | 28.36 | 27.81 | 28.27 | 2,600 | +0.20(+0.72%) |
Apr 30, 2020 | 28.17 | 28.35 | 28.01 | 28.07 | 5,981 | -0.05(-0.17%) |
Apr 29, 2020 | 29.00 | 29.32 | 28.00 | 28.12 | 3,897 | -0.38(-1.34%) |
Apr 28, 2020 | 28.06 | 28.72 | 28.06 | 28.50 | 7,157 | +0.08(+0.28%) |
Apr 27, 2020 | 28.61 | 28.61 | 28.20 | 28.42 | 3,988 | -0.29(-1.01%) |
Apr 24, 2020 | 28.78 | 28.90 | 28.71 | 28.71 | 2,100 | -0.10(-0.35%) |
Apr 23, 2020 | 28.89 | 28.89 | 28.72 | 28.81 | 3,266 | -0.34(-1.17%) |
Apr 22, 2020 | 28.82 | 29.15 | 28.82 | 29.15 | 1,881 | +0.48(+1.66%) |
Apr 21, 2020 | 28.71 | 28.85 | 28.52 | 28.68 | 2,501 | -0.05(-0.19%) |
Apr 20, 2020 | 29.97 | 29.97 | 28.71 | 28.73 | 9,160 | -1.15(-3.84%) |
Apr 17, 2020 | 30.36 | 30.36 | 29.52 | 29.87 | 3,100 | +0.31(+1.06%) |
Apr 16, 2020 | 30.05 | 30.05 | 29.41 | 29.56 | 6,162 | +0.27(+0.93%) |
Apr 15, 2020 | 29.00 | 31.00 | 28.92 | 29.29 | 2,937 | +0.34(+1.17%) |
Apr 14, 2020 | 28.50 | 29.00 | 28.50 | 28.95 | 4,736 | +0.32(+1.12%) |
Apr 13, 2020 | 29.70 | 29.70 | 28.31 | 28.63 | 8,128 | +0.02(+0.08%) |
Apr 09, 2020 | 29.80 | 29.80 | 28.30 | 28.61 | 9,300 | -0.77(-2.61%) |
Apr 08, 2020 | 28.90 | 29.38 | 28.59 | 29.38 | 4,687 | +0.30(+1.02%) |
Apr 07, 2020 | 29.05 | 29.22 | 28.70 | 29.08 | 6,707 | +0.27(+0.94%) |
Apr 06, 2020 | 28.83 | 29.00 | 28.36 | 28.81 | 1,779 | +0.55(+1.95%) |
Apr 03, 2020 | 28.27 | 28.61 | 28.25 | 28.26 | 4,700 | -0.40(-1.40%) |
Apr 02, 2020 | 30.34 | 30.34 | 28.51 | 28.66 | 4,674 | -0.80(-2.72%) |
Apr 01, 2020 | 30.98 | 30.98 | 28.05 | 29.46 | 34,426 | +0.84(+2.94%) |
Mar 31, 2020 | 29.61 | 29.61 | 28.62 | 28.62 | 5,535 | -0.32(-1.09%) |
Mar 30, 2020 | 29.02 | 29.02 | 28.59 | 28.94 | 9,873 | +0.39(+1.35%) |
Mar 27, 2020 | 28.68 | 28.68 | 27.42 | 28.55 | 18,800 | +0.86(+3.11%) |
Mar 26, 2020 | 27.93 | 27.93 | 27.35 | 27.69 | 4,529 | +0.09(+0.32%) |
Mar 25, 2020 | 27.99 | 27.99 | 27.45 | 27.60 | 1,950 | -0.02(-0.09%) |
Mar 24, 2020 | 27.60 | 27.72 | 27.11 | 27.62 | 4,786 | +0.06(+0.22%) |
Mar 23, 2020 | 25.66 | 28.22 | 23.56 | 27.57 | 40,840 | -0.55(-1.97%) |
Mar 20, 2020 | 29.36 | 29.99 | 27.83 | 28.12 | 21,200 | -1.78(-5.94%) |
Mar 19, 2020 | 30.00 | 30.48 | 28.84 | 29.90 | 17,818 | +1.63(+5.75%) |
Mar 18, 2020 | 28.59 | 28.59 | 26.10 | 28.27 | 7,845 | -0.32(-1.12%) |
Mar 17, 2020 | 27.93 | 29.21 | 27.91 | 28.59 | 10,269 | +0.80(+2.90%) |
Mar 16, 2020 | 28.38 | 28.70 | 27.45 | 27.79 | 130,264 | -0.43(-1.54%) |
Mar 13, 2020 | 28.57 | 29.64 | 28.22 | 28.22 | 6,500 | -0.33(-1.17%) |
Mar 12, 2020 | 28.00 | 28.94 | 27.90 | 28.55 | 145,253 | +0.63(+2.26%) |
Mar 11, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 1 | +0.64(+2.33%) |
Mar 10, 2020 | 27.84 | 27.84 | 27.04 | 27.29 | 3,632 | -0.14(-0.52%) |
Mar 09, 2020 | 27.73 | 27.73 | 27.21 | 27.43 | 3,915 | +0.53(+1.98%) |
Mar 06, 2020 | 27.58 | 27.58 | 26.80 | 26.90 | 800 | -0.22(-0.81%) |
Mar 05, 2020 | 27.12 | 27.12 | 27.12 | 27.12 | 54 | +0.38(+1.40%) |
Mar 04, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 6 | +0.43(+1.61%) |
Mar 03, 2020 | 26.32 | 26.32 | 26.32 | 26.32 | 5 | +0.33(+1.27%) |
Mar 02, 2020 | 26.00 | 26.00 | 25.59 | 25.99 | 570 | +0.49(+1.92%) |
Feb 28, 2020 | 25.59 | 25.59 | 25.45 | 25.50 | 1,500 | -0.10(-0.39%) |
Feb 27, 2020 | 25.92 | 26.19 | 25.48 | 25.60 | 2,070 | -0.22(-0.85%) |
Feb 26, 2020 | 25.89 | 25.89 | 25.82 | 25.82 | 344 | +0.20(+0.76%) |
Feb 25, 2020 | 25.65 | 25.65 | 25.62 | 25.62 | 100 | +0.12(+0.48%) |
Feb 24, 2020 | 25.52 | 25.52 | 25.50 | 25.50 | 197 | +0.34(+1.36%) |
Feb 21, 2020 | 25.36 | 25.36 | 25.16 | 25.16 | 300 | -0.10(-0.38%) |
Feb 20, 2020 | 25.42 | 25.44 | 25.14 | 25.26 | 1,725 | -0.25(-0.97%) |
Feb 19, 2020 | 25.56 | 25.56 | 25.50 | 25.50 | 100 | -0.04(-0.16%) |
Feb 18, 2020 | 25.45 | 25.60 | 25.45 | 25.55 | 446 | +0.26(+1.01%) |
Feb 14, 2020 | 25.35 | 25.35 | 25.02 | 25.29 | 1,700 | +0.12(+0.50%) |
Feb 13, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 10 | +0.38(+1.53%) |
Feb 12, 2020 | 24.91 | 24.91 | 24.79 | 24.79 | 300 | -0.09(-0.38%) |
Feb 11, 2020 | 25.14 | 25.14 | 24.88 | 24.88 | 202 | -0.14(-0.58%) |
Feb 10, 2020 | 24.80 | 25.02 | 24.80 | 25.02 | 918 | +0.11(+0.46%) |
Feb 07, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 200 | +0.16(+0.67%) |
Feb 06, 2020 | 24.47 | 24.77 | 24.47 | 24.75 | 307 | +0.20(+0.82%) |
Feb 05, 2020 | 24.75 | 24.75 | 24.45 | 24.54 | 1,069 | -0.56(-2.24%) |
Feb 04, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 65 | -0.16(-0.61%) |
Feb 03, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 128 | +0.00(+0.00%) |
Jan 31, 2020 | 25.00 | 25.37 | 25.00 | 25.26 | 1,100 | +0.36(+1.43%) |
Jan 30, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 40 | +0.11(+0.44%) |
Jan 29, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 15 | +0.09(+0.37%) |
Jan 28, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 70 | +0.28(+1.14%) |
Jan 27, 2020 | 24.50 | 24.50 | 24.42 | 24.43 | 776 | +0.02(+0.06%) |
Jan 24, 2020 | 24.48 | 24.51 | 24.33 | 24.41 | 24,700 | +0.19(+0.78%) |
Jan 23, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 112 | -0.03(-0.12%) |
Jan 22, 2020 | 24.07 | 24.25 | 24.07 | 24.25 | 698 | +0.11(+0.46%) |
Jan 21, 2020 | 24.15 | 24.15 | 24.14 | 24.14 | 370 | +0.34(+1.45%) |
Jan 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.08(+0.34%) |
Jan 16, 2020 | 23.69 | 23.92 | 23.69 | 23.71 | 5,100 | -0.10(-0.42%) |
Jan 15, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.24(+1.02%) |
Jan 14, 2020 | 23.68 | 23.68 | 23.57 | 23.57 | 303 | -0.23(-0.97%) |
Jan 13, 2020 | 23.82 | 23.91 | 23.72 | 23.80 | 732 | +0.21(+0.91%) |
Jan 10, 2020 | 23.48 | 23.68 | 23.48 | 23.59 | 1,900 | +0.21(+0.90%) |
Jan 09, 2020 | 23.19 | 23.41 | 23.19 | 23.38 | 1,534 | +0.02(+0.09%) |
Jan 08, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.21%) |
Jan 07, 2020 | 23.23 | 23.31 | 23.17 | 23.31 | 400 | -0.04(-0.16%) |
Jan 06, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 11,749 | -0.00(-0.02%) |
Jan 03, 2020 | 23.19 | 23.36 | 23.19 | 23.36 | 1,100 | +0.32(+1.41%) |