Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 118,444 | -0.06(-0.24%) | |
Dec 30, 2020 | 24.76 | 24.95 | 24.76 | 24.86 | 118,444 | +0.10(+0.40%) |
Dec 29, 2020 | 24.68 | 24.92 | 24.68 | 24.76 | 63,100 | +0.01(+0.04%) |
Dec 28, 2020 | 24.75 | 24.94 | 24.75 | 24.75 | 70,852 | -0.02(-0.08%) |
Dec 24, 2020 | 24.87 | 24.97 | 24.77 | 24.77 | 24,300 | +0.02(+0.08%) |
Dec 23, 2020 | 24.75 | 24.93 | 24.75 | 24.75 | 80,034 | -0.20(-0.80%) |
Dec 22, 2020 | 25.03 | 25.03 | 24.75 | 24.95 | 66,627 | -0.01(-0.04%) |
Dec 21, 2020 | 24.83 | 25.00 | 24.81 | 24.96 | 181,570 | -0.03(-0.12%) |
Dec 18, 2020 | 24.92 | 24.99 | 24.81 | 24.99 | 58,000 | +0.17(+0.68%) |
Dec 17, 2020 | 24.82 | 24.99 | 24.81 | 24.82 | 38,665 | -0.10(-0.40%) |
Dec 16, 2020 | 24.97 | 24.98 | 24.77 | 24.92 | 96,502 | -0.01(-0.04%) |
Dec 15, 2020 | 24.77 | 25.24 | 24.77 | 24.93 | 125,708 | +0.13(+0.54%) |
Dec 14, 2020 | 24.79 | 24.82 | 24.76 | 24.80 | 46,364 | -0.02(-0.10%) |
Dec 11, 2020 | 24.67 | 24.82 | 24.67 | 24.82 | 52,700 | +0.14(+0.57%) |
Dec 10, 2020 | 24.68 | 24.76 | 24.66 | 24.68 | 42,120 | -0.08(-0.32%) |
Dec 09, 2020 | 24.69 | 24.79 | 24.69 | 24.76 | 57,594 | -0.07(-0.28%) |
Dec 08, 2020 | 24.75 | 25.08 | 24.65 | 24.83 | 47,564 | +0.12(+0.49%) |
Dec 07, 2020 | 24.71 | 24.72 | 24.50 | 24.71 | 24,032 | +0.16(+0.65%) |
Dec 04, 2020 | 24.66 | 24.66 | 24.54 | 24.55 | 62,100 | -0.03(-0.10%) |
Dec 03, 2020 | 24.64 | 24.64 | 24.52 | 24.58 | 49,080 | +0.06(+0.23%) |
Dec 02, 2020 | 24.59 | 24.59 | 24.50 | 24.52 | 78,528 | -0.03(-0.12%) |
Dec 01, 2020 | 24.50 | 24.59 | 24.50 | 24.55 | 26,113 | -0.11(-0.45%) |
Nov 30, 2020 | 24.65 | 24.66 | 24.57 | 24.66 | 28,515 | +0.09(+0.37%) |
Nov 27, 2020 | 24.60 | 24.62 | 24.52 | 24.57 | 12,700 | +0.08(+0.33%) |
Nov 25, 2020 | 24.51 | 24.64 | 24.49 | 24.49 | 234,000 | -0.01(-0.04%) |
Nov 24, 2020 | 24.62 | 24.62 | 24.48 | 24.50 | 44,340 | -0.01(-0.04%) |
Nov 23, 2020 | 24.58 | 24.60 | 24.48 | 24.51 | 56,007 | -0.06(-0.23%) |
Nov 20, 2020 | 24.49 | 24.57 | 24.45 | 24.57 | 32,400 | +0.17(+0.68%) |
Nov 19, 2020 | 24.47 | 24.49 | 24.40 | 24.40 | 94,608 | +0.05(+0.21%) |
Nov 18, 2020 | 24.47 | 24.49 | 24.35 | 24.35 | 114,972 | -0.08(-0.33%) |
Nov 17, 2020 | 24.40 | 24.44 | 24.33 | 24.43 | 59,504 | +0.09(+0.37%) |
Nov 16, 2020 | 24.35 | 24.37 | 24.31 | 24.34 | 32,951 | +0.01(+0.04%) |
Nov 13, 2020 | 24.28 | 24.33 | 24.28 | 24.33 | 62,900 | +0.05(+0.21%) |
Nov 12, 2020 | 24.23 | 24.29 | 24.23 | 24.28 | 218,697 | +0.00(+0.00%) |
Nov 11, 2020 | 24.29 | 24.30 | 24.25 | 24.28 | 51,861 | +0.08(+0.33%) |
Nov 10, 2020 | 24.18 | 24.32 | 24.18 | 24.20 | 69,042 | +0.04(+0.17%) |
Nov 09, 2020 | 24.23 | 24.30 | 24.15 | 24.16 | 32,818 | -0.09(-0.37%) |
Nov 06, 2020 | 24.21 | 24.26 | 24.17 | 24.25 | 71,000 | +0.07(+0.29%) |
Nov 05, 2020 | 24.12 | 24.23 | 24.12 | 24.18 | 37,603 | -0.07(-0.27%) |
Nov 04, 2020 | 24.29 | 24.29 | 24.17 | 24.25 | 18,438 | +0.19(+0.77%) |
Nov 03, 2020 | 24.06 | 24.12 | 24.06 | 24.06 | 39,772 | +0.00(+0.00%) |
Nov 02, 2020 | 24.05 | 24.13 | 24.05 | 24.06 | 32,357 | -0.05(-0.21%) |
Oct 30, 2020 | 24.25 | 24.25 | 24.10 | 24.11 | 42,100 | -0.08(-0.33%) |
Oct 29, 2020 | 24.25 | 24.26 | 24.16 | 24.19 | 36,206 | -0.04(-0.19%) |
Oct 28, 2020 | 24.25 | 24.29 | 24.21 | 24.23 | 62,643 | -0.07(-0.27%) |
Oct 27, 2020 | 24.26 | 24.30 | 24.26 | 24.30 | 33,661 | +0.04(+0.14%) |
Oct 26, 2020 | 24.25 | 24.27 | 24.25 | 24.27 | 23,661 | +0.00(+0.00%) |
Oct 23, 2020 | 24.27 | 24.27 | 24.25 | 24.26 | 13,300 | -0.00(-0.00%) |
Oct 22, 2020 | 24.25 | 24.27 | 24.23 | 24.27 | 33,282 | +0.02(+0.06%) |
Oct 21, 2020 | 24.13 | 24.25 | 24.13 | 24.25 | 26,945 | +0.12(+0.50%) |
Oct 20, 2020 | 24.21 | 24.24 | 24.13 | 24.13 | 47,052 | +0.00(+0.00%) |
Oct 19, 2020 | 24.15 | 24.24 | 24.13 | 24.13 | 33,220 | +0.08(+0.33%) |
Oct 16, 2020 | 24.25 | 24.25 | 24.04 | 24.05 | 123,100 | -0.13(-0.54%) |
Oct 15, 2020 | 24.25 | 24.25 | 24.18 | 24.18 | 16,795 | -0.01(-0.04%) |
Oct 14, 2020 | 24.19 | 24.24 | 24.19 | 24.19 | 33,322 | -0.02(-0.08%) |
Oct 13, 2020 | 24.27 | 24.28 | 24.17 | 24.21 | 57,881 | -0.07(-0.29%) |
Oct 12, 2020 | 24.32 | 24.32 | 24.17 | 24.28 | 67,228 | -0.00(-0.02%) |
Oct 09, 2020 | 24.31 | 24.32 | 24.21 | 24.29 | 26,400 | -0.02(-0.10%) |
Oct 08, 2020 | 24.23 | 24.31 | 24.23 | 24.31 | 59,197 | +0.02(+0.08%) |
Oct 07, 2020 | 24.30 | 24.30 | 24.23 | 24.29 | 42,916 | +0.02(+0.08%) |
Oct 06, 2020 | 24.22 | 24.29 | 24.22 | 24.27 | 28,203 | +0.05(+0.21%) |
Oct 05, 2020 | 24.20 | 24.30 | 24.19 | 24.22 | 27,015 | +0.06(+0.25%) |
Oct 02, 2020 | 24.31 | 24.31 | 24.16 | 24.16 | 43,100 | -0.12(-0.51%) |
Oct 01, 2020 | 24.33 | 24.33 | 24.22 | 24.29 | 43,558 | -0.09(-0.39%) |
Sep 30, 2020 | 24.30 | 24.38 | 24.27 | 24.38 | 56,164 | +0.12(+0.49%) |
Sep 29, 2020 | 24.29 | 24.31 | 24.26 | 24.26 | 22,642 | -0.03(-0.12%) |
Sep 28, 2020 | 24.28 | 24.34 | 24.26 | 24.29 | 25,177 | +0.06(+0.25%) |
Sep 25, 2020 | 24.34 | 24.39 | 24.14 | 24.23 | 133,800 | -0.11(-0.45%) |
Sep 24, 2020 | 24.38 | 24.40 | 24.32 | 24.34 | 21,509 | -0.02(-0.08%) |
Sep 23, 2020 | 24.33 | 24.41 | 24.29 | 24.36 | 17,356 | -0.07(-0.29%) |
Sep 22, 2020 | 24.28 | 24.49 | 24.28 | 24.43 | 84,046 | +0.16(+0.66%) |
Sep 21, 2020 | 24.27 | 24.36 | 24.27 | 24.27 | 69,963 | -0.01(-0.04%) |
Sep 18, 2020 | 24.27 | 24.36 | 24.27 | 24.28 | 32,300 | -0.02(-0.06%) |
Sep 17, 2020 | 24.36 | 24.38 | 24.30 | 24.30 | 28,607 | -0.00(-0.02%) |
Sep 16, 2020 | 24.30 | 24.38 | 24.29 | 24.30 | 18,433 | +0.01(+0.04%) |
Sep 15, 2020 | 24.31 | 24.34 | 24.29 | 24.29 | 42,788 | -0.02(-0.08%) |
Sep 14, 2020 | 24.27 | 24.35 | 24.27 | 24.31 | 44,259 | +0.01(+0.04%) |
Sep 11, 2020 | 24.27 | 24.35 | 24.27 | 24.30 | 23,000 | -0.01(-0.04%) |
Sep 10, 2020 | 24.28 | 24.35 | 24.28 | 24.31 | 26,374 | +0.00(+0.00%) |
Sep 09, 2020 | 24.36 | 24.36 | 24.30 | 24.31 | 57,681 | +0.01(+0.04%) |
Sep 08, 2020 | 24.37 | 24.37 | 24.30 | 24.30 | 30,655 | -0.02(-0.10%) |
Sep 04, 2020 | 24.35 | 24.36 | 24.32 | 24.32 | 77,800 | -0.05(-0.18%) |
Sep 03, 2020 | 24.40 | 24.43 | 24.32 | 24.37 | 36,874 | +0.03(+0.12%) |
Sep 02, 2020 | 24.41 | 24.43 | 24.34 | 24.34 | 35,965 | -0.04(-0.16%) |
Sep 01, 2020 | 24.29 | 24.38 | 24.27 | 24.38 | 67,452 | +0.00(+0.00%) |
Aug 31, 2020 | 24.46 | 24.50 | 24.37 | 24.38 | 31,279 | -0.06(-0.25%) |
Aug 28, 2020 | 24.35 | 24.45 | 24.35 | 24.44 | 25,200 | +0.09(+0.37%) |
Aug 27, 2020 | 24.48 | 24.48 | 24.35 | 24.35 | 46,650 | -0.10(-0.41%) |
Aug 26, 2020 | 24.33 | 24.45 | 24.33 | 24.45 | 34,763 | +0.10(+0.41%) |
Aug 25, 2020 | 24.47 | 24.48 | 24.35 | 24.35 | 137,922 | -0.03(-0.12%) |
Aug 24, 2020 | 24.50 | 24.50 | 24.38 | 24.38 | 199,640 | +0.01(+0.04%) |
Aug 21, 2020 | 24.47 | 24.47 | 24.37 | 24.37 | 29,400 | +0.01(+0.04%) |
Aug 20, 2020 | 24.39 | 24.46 | 24.36 | 24.36 | 27,025 | +0.00(+0.00%) |
Aug 19, 2020 | 24.43 | 24.49 | 24.36 | 24.36 | 23,637 | -0.07(-0.29%) |
Aug 18, 2020 | 24.45 | 24.51 | 24.43 | 24.43 | 21,297 | -0.05(-0.20%) |
Aug 17, 2020 | 24.48 | 24.48 | 24.44 | 24.48 | 85,488 | +0.00(+0.02%) |
Aug 14, 2020 | 24.47 | 24.48 | 24.45 | 24.48 | 39,400 | -0.00(-0.02%) |
Aug 13, 2020 | 24.38 | 24.48 | 24.37 | 24.48 | 43,517 | +0.05(+0.23%) |
Aug 12, 2020 | 24.48 | 24.48 | 24.34 | 24.43 | 24,407 | +0.12(+0.47%) |
Aug 11, 2020 | 24.31 | 24.46 | 24.31 | 24.31 | 16,103 | -0.12(-0.51%) |
Aug 10, 2020 | 24.39 | 24.48 | 24.33 | 24.43 | 43,500 | -0.03(-0.10%) |
Aug 07, 2020 | 24.45 | 24.47 | 24.37 | 24.46 | 12,500 | +0.05(+0.20%) |
Aug 06, 2020 | 24.33 | 24.44 | 24.33 | 24.41 | 20,404 | +0.09(+0.37%) |
Aug 05, 2020 | 24.35 | 24.40 | 24.32 | 24.32 | 21,206 | +0.01(+0.04%) |
Aug 04, 2020 | 24.35 | 24.36 | 24.30 | 24.31 | 23,074 | -0.04(-0.16%) |
Aug 03, 2020 | 24.34 | 24.35 | 24.27 | 24.35 | 82,235 | -0.01(-0.06%) |
Jul 31, 2020 | 24.31 | 24.39 | 24.31 | 24.36 | 46,100 | +0.05(+0.22%) |
Jul 30, 2020 | 24.28 | 24.39 | 24.28 | 24.31 | 29,656 | +0.00(+0.00%) |
Jul 29, 2020 | 24.27 | 24.34 | 24.27 | 24.31 | 34,937 | +0.09(+0.37%) |
Jul 28, 2020 | 24.31 | 24.39 | 24.22 | 24.22 | 66,527 | -0.03(-0.12%) |
Jul 27, 2020 | 24.20 | 24.29 | 24.20 | 24.25 | 53,642 | +0.03(+0.12%) |
Jul 24, 2020 | 24.26 | 24.26 | 24.20 | 24.22 | 35,100 | +0.00(+0.00%) |
Jul 23, 2020 | 24.06 | 24.23 | 24.06 | 24.22 | 182,314 | +0.10(+0.42%) |
Jul 22, 2020 | 24.01 | 24.12 | 24.01 | 24.12 | 26,853 | +0.14(+0.58%) |
Jul 21, 2020 | 23.91 | 24.05 | 23.91 | 23.98 | 49,166 | +0.02(+0.08%) |
Jul 20, 2020 | 23.90 | 23.96 | 23.90 | 23.96 | 16,248 | +0.01(+0.04%) |
Jul 17, 2020 | 23.85 | 24.00 | 23.85 | 23.95 | 31,900 | +0.02(+0.08%) |
Jul 16, 2020 | 23.91 | 23.93 | 23.83 | 23.93 | 42,467 | +0.02(+0.08%) |
Jul 15, 2020 | 23.82 | 23.93 | 23.82 | 23.91 | 34,227 | +0.09(+0.36%) |
Jul 14, 2020 | 23.84 | 23.94 | 23.82 | 23.82 | 46,570 | -0.09(-0.36%) |
Jul 13, 2020 | 23.88 | 23.93 | 23.82 | 23.91 | 55,576 | +0.07(+0.29%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.80 | 23.84 | 84,100 | -0.04(-0.17%) |
Jul 09, 2020 | 23.86 | 23.96 | 23.86 | 23.88 | 40,177 | +0.00(+0.00%) |
Jul 08, 2020 | 23.95 | 23.96 | 23.87 | 23.88 | 54,878 | -0.05(-0.21%) |
Jul 07, 2020 | 23.96 | 23.96 | 23.84 | 23.93 | 38,938 | +0.01(+0.04%) |
Jul 06, 2020 | 23.83 | 23.99 | 23.80 | 23.92 | 121,826 | +0.10(+0.42%) |
Jul 02, 2020 | 23.80 | 23.85 | 23.80 | 23.82 | 21,800 | +0.05(+0.21%) |
Jul 01, 2020 | 23.78 | 23.87 | 23.77 | 23.77 | 23,331 | -0.05(-0.21%) |
Jun 30, 2020 | 23.81 | 23.89 | 23.80 | 23.82 | 64,838 | -0.04(-0.17%) |
Jun 29, 2020 | 23.81 | 23.88 | 23.78 | 23.86 | 50,003 | +0.07(+0.29%) |
Jun 26, 2020 | 23.90 | 23.90 | 23.77 | 23.79 | 49,800 | +0.04(+0.17%) |
Jun 25, 2020 | 23.76 | 23.84 | 23.74 | 23.75 | 48,580 | -0.01(-0.04%) |
Jun 24, 2020 | 23.90 | 23.90 | 23.72 | 23.76 | 38,900 | +0.03(+0.13%) |
Jun 23, 2020 | 23.77 | 23.81 | 23.69 | 23.73 | 51,690 | -0.10(-0.42%) |
Jun 22, 2020 | 23.67 | 23.85 | 23.59 | 23.83 | 111,806 | +0.28(+1.19%) |
Jun 19, 2020 | 23.60 | 23.64 | 23.52 | 23.55 | 20,800 | +0.03(+0.13%) |
Jun 18, 2020 | 23.62 | 23.68 | 23.52 | 23.52 | 15,235 | +0.03(+0.13%) |
Jun 17, 2020 | 23.55 | 23.62 | 23.48 | 23.49 | 22,486 | -0.05(-0.21%) |
Jun 16, 2020 | 23.72 | 23.72 | 23.49 | 23.54 | 39,758 | -0.04(-0.17%) |
Jun 15, 2020 | 23.43 | 23.65 | 23.43 | 23.58 | 51,634 | +0.12(+0.51%) |
Jun 12, 2020 | 23.62 | 23.70 | 23.46 | 23.46 | 142,300 | -0.09(-0.38%) |
Jun 11, 2020 | 23.67 | 23.73 | 23.52 | 23.55 | 135,952 | -0.06(-0.25%) |
Jun 10, 2020 | 23.60 | 23.70 | 23.59 | 23.61 | 59,549 | -0.04(-0.17%) |
Jun 09, 2020 | 23.59 | 23.68 | 23.55 | 23.65 | 70,294 | +0.09(+0.38%) |
Jun 08, 2020 | 23.56 | 23.61 | 23.47 | 23.56 | 60,146 | +0.11(+0.45%) |
Jun 05, 2020 | 23.48 | 23.57 | 23.40 | 23.45 | 94,900 | +0.09(+0.41%) |
Jun 04, 2020 | 23.43 | 23.44 | 23.25 | 23.36 | 79,357 | +0.04(+0.17%) |
Jun 03, 2020 | 23.39 | 23.44 | 23.15 | 23.32 | 173,118 | +0.04(+0.17%) |
Jun 02, 2020 | 23.24 | 23.44 | 23.24 | 23.28 | 422,607 | +0.05(+0.24%) |
Jun 01, 2020 | 23.29 | 23.38 | 22.79 | 23.23 | 381,352 | +0.14(+0.58%) |
May 29, 2020 | 23.27 | 23.43 | 23.09 | 23.09 | 223,500 | -0.09(-0.39%) |
May 28, 2020 | 23.36 | 23.36 | 22.95 | 23.18 | 58,065 | -0.02(-0.09%) |
May 27, 2020 | 23.23 | 23.31 | 23.18 | 23.20 | 42,413 | +0.04(+0.17%) |
May 26, 2020 | 23.22 | 23.22 | 23.00 | 23.16 | 23,821 | +0.06(+0.26%) |
May 22, 2020 | 23.00 | 23.20 | 22.90 | 23.10 | 50,500 | +0.16(+0.70%) |
May 21, 2020 | 22.71 | 22.99 | 22.64 | 22.94 | 500,446 | +0.34(+1.50%) |
May 20, 2020 | 22.40 | 22.63 | 22.31 | 22.60 | 91,063 | +0.29(+1.30%) |
May 19, 2020 | 22.43 | 22.43 | 22.28 | 22.31 | 77,003 | -0.03(-0.13%) |
May 18, 2020 | 22.30 | 22.39 | 22.27 | 22.34 | 55,264 | +0.06(+0.27%) |
May 15, 2020 | 22.17 | 22.39 | 22.17 | 22.28 | 48,300 | +0.03(+0.13%) |
May 14, 2020 | 22.12 | 22.40 | 22.11 | 22.25 | 24,733 | +0.16(+0.72%) |
May 13, 2020 | 22.14 | 22.19 | 22.03 | 22.09 | 374,954 | -0.02(-0.09%) |
May 12, 2020 | 22.30 | 22.30 | 22.02 | 22.11 | 66,490 | +0.07(+0.32%) |
May 11, 2020 | 22.22 | 22.27 | 22.00 | 22.04 | 185,988 | -0.25(-1.12%) |
May 08, 2020 | 22.73 | 22.73 | 22.14 | 22.29 | 35,100 | +0.14(+0.63%) |
May 07, 2020 | 22.16 | 22.30 | 22.08 | 22.15 | 41,214 | -0.05(-0.23%) |
May 06, 2020 | 22.10 | 22.39 | 22.03 | 22.20 | 72,235 | -0.17(-0.76%) |
May 05, 2020 | 22.11 | 22.38 | 22.10 | 22.37 | 52,421 | +0.33(+1.50%) |
May 04, 2020 | 22.29 | 22.30 | 21.95 | 22.04 | 610,212 | +0.05(+0.23%) |
May 01, 2020 | 22.03 | 22.21 | 21.94 | 21.99 | 147,700 | -0.08(-0.36%) |
Apr 30, 2020 | 22.15 | 22.15 | 22.01 | 22.07 | 60,283 | +0.04(+0.18%) |
Apr 29, 2020 | 22.63 | 22.79 | 21.85 | 22.03 | 158,653 | +0.19(+0.87%) |
Apr 28, 2020 | 21.87 | 22.45 | 21.52 | 21.84 | 157,409 | +0.01(+0.05%) |
Apr 27, 2020 | 21.99 | 22.01 | 21.83 | 21.83 | 109,872 | -0.10(-0.45%) |
Apr 24, 2020 | 22.02 | 22.02 | 21.85 | 21.93 | 89,700 | -0.02(-0.10%) |
Apr 23, 2020 | 22.13 | 22.24 | 21.79 | 21.95 | 76,927 | -0.28(-1.26%) |
Apr 22, 2020 | 22.20 | 22.67 | 21.73 | 22.23 | 157,870 | +0.02(+0.09%) |
Apr 21, 2020 | 22.38 | 22.59 | 22.20 | 22.21 | 59,300 | -0.26(-1.16%) |
Apr 20, 2020 | 22.36 | 22.70 | 22.25 | 22.47 | 48,386 | +0.10(+0.45%) |
Apr 17, 2020 | 22.71 | 22.89 | 22.32 | 22.37 | 180,900 | -0.29(-1.28%) |
Apr 16, 2020 | 22.75 | 22.75 | 22.31 | 22.66 | 86,941 | +0.04(+0.15%) |
Apr 15, 2020 | 22.80 | 22.80 | 22.37 | 22.62 | 51,924 | -0.07(-0.33%) |
Apr 14, 2020 | 22.90 | 22.90 | 22.34 | 22.70 | 328,161 | +0.14(+0.62%) |
Apr 13, 2020 | 22.11 | 22.86 | 21.90 | 22.56 | 136,778 | -0.29(-1.27%) |
Apr 09, 2020 | 22.02 | 22.88 | 21.31 | 22.85 | 254,500 | +0.84(+3.82%) |
Apr 08, 2020 | 22.45 | 22.45 | 21.64 | 22.01 | 72,965 | -0.14(-0.65%) |
Apr 07, 2020 | 22.95 | 22.95 | 22.03 | 22.15 | 193,366 | -0.14(-0.61%) |
Apr 06, 2020 | 22.43 | 22.43 | 21.60 | 22.29 | 129,282 | +0.94(+4.40%) |
Apr 03, 2020 | 21.43 | 22.48 | 20.38 | 21.35 | 129,800 | -0.09(-0.42%) |
Apr 02, 2020 | 20.73 | 22.08 | 20.73 | 21.44 | 128,948 | +0.00(+0.00%) |
Apr 01, 2020 | 23.43 | 23.43 | 20.94 | 21.44 | 183,248 | -1.07(-4.75%) |
Mar 31, 2020 | 22.70 | 23.42 | 21.83 | 22.51 | 191,007 | -0.86(-3.68%) |
Mar 30, 2020 | 22.55 | 23.73 | 22.55 | 23.37 | 88,379 | +0.80(+3.54%) |
Mar 27, 2020 | 22.49 | 23.82 | 22.49 | 22.57 | 102,900 | -0.72(-3.09%) |
Mar 26, 2020 | 22.22 | 23.63 | 22.22 | 23.29 | 912,829 | +0.97(+4.35%) |
Mar 25, 2020 | 19.92 | 22.44 | 19.92 | 22.32 | 130,774 | +1.72(+8.35%) |
Mar 24, 2020 | 18.81 | 21.96 | 18.81 | 20.60 | 119,094 | +1.44(+7.52%) |
Mar 23, 2020 | 19.46 | 20.10 | 18.98 | 19.16 | 219,736 | -0.25(-1.29%) |
Mar 20, 2020 | 18.19 | 20.14 | 18.19 | 19.41 | 225,600 | +1.66(+9.35%) |
Mar 19, 2020 | 17.72 | 18.27 | 17.05 | 17.75 | 239,064 | -0.45(-2.45%) |
Mar 18, 2020 | 20.00 | 20.70 | 17.88 | 18.20 | 333,270 | -2.82(-13.40%) |
Mar 17, 2020 | 21.17 | 21.24 | 20.64 | 21.01 | 234,247 | +0.27(+1.28%) |
Mar 16, 2020 | 20.55 | 22.99 | 20.55 | 20.75 | 395,131 | -1.11(-5.06%) |
Mar 13, 2020 | 22.02 | 23.08 | 21.80 | 21.85 | 328,600 | +0.59(+2.78%) |
Mar 12, 2020 | 22.34 | 23.09 | 19.51 | 21.26 | 501,329 | -2.73(-11.38%) |
Mar 11, 2020 | 24.53 | 24.70 | 23.88 | 23.99 | 225,954 | -0.62(-2.52%) |
Mar 10, 2020 | 24.85 | 24.99 | 24.61 | 24.61 | 155,708 | -0.38(-1.52%) |
Mar 09, 2020 | 25.60 | 25.60 | 24.76 | 24.99 | 838,255 | -0.66(-2.57%) |
Mar 06, 2020 | 25.57 | 25.70 | 25.57 | 25.65 | 55,700 | -0.00(-0.00%) |
Mar 05, 2020 | 25.71 | 25.71 | 25.64 | 25.65 | 72,146 | -0.02(-0.08%) |
Mar 04, 2020 | 25.57 | 25.70 | 25.57 | 25.67 | 53,221 | +0.02(+0.06%) |
Mar 03, 2020 | 25.58 | 25.71 | 25.58 | 25.66 | 253,029 | +0.02(+0.06%) |
Mar 02, 2020 | 25.51 | 25.71 | 25.51 | 25.64 | 199,805 | -0.00(-0.02%) |
Feb 28, 2020 | 25.82 | 25.85 | 25.59 | 25.64 | 285,400 | -0.23(-0.87%) |
Feb 27, 2020 | 25.79 | 25.87 | 25.78 | 25.87 | 173,044 | +0.07(+0.28%) |
Feb 26, 2020 | 25.78 | 25.85 | 25.75 | 25.80 | 279,048 | -0.02(-0.08%) |
Feb 25, 2020 | 25.76 | 25.86 | 25.76 | 25.82 | 99,388 | +0.04(+0.14%) |
Feb 24, 2020 | 25.78 | 25.80 | 25.77 | 25.79 | 82,192 | +0.07(+0.29%) |
Feb 21, 2020 | 25.65 | 25.72 | 25.65 | 25.71 | 61,600 | +0.04(+0.16%) |
Feb 20, 2020 | 25.64 | 25.69 | 25.64 | 25.67 | 178,789 | +0.01(+0.04%) |
Feb 19, 2020 | 25.65 | 25.67 | 25.63 | 25.66 | 174,266 | +0.04(+0.16%) |
Feb 18, 2020 | 25.61 | 25.65 | 25.60 | 25.62 | 73,749 | -0.03(-0.12%) |
Feb 14, 2020 | 25.61 | 25.65 | 25.58 | 25.65 | 54,200 | +0.05(+0.21%) |
Feb 13, 2020 | 25.61 | 25.61 | 25.58 | 25.59 | 28,911 | +0.00(+0.02%) |
Feb 12, 2020 | 25.58 | 25.61 | 25.53 | 25.59 | 73,231 | -0.00(-0.02%) |
Feb 11, 2020 | 25.58 | 25.60 | 25.57 | 25.59 | 38,366 | +0.02(+0.10%) |
Feb 10, 2020 | 25.60 | 25.60 | 25.55 | 25.57 | 82,842 | -0.01(-0.04%) |
Feb 07, 2020 | 25.56 | 25.61 | 25.55 | 25.58 | 53,100 | +0.04(+0.16%) |
Feb 06, 2020 | 25.49 | 25.54 | 25.49 | 25.54 | 65,828 | +0.02(+0.08%) |
Feb 05, 2020 | 25.54 | 25.56 | 25.52 | 25.52 | 61,786 | +0.00(+0.00%) |
Feb 04, 2020 | 25.53 | 25.55 | 25.49 | 25.52 | 62,718 | -0.03(-0.12%) |
Feb 03, 2020 | 25.53 | 25.58 | 25.52 | 25.55 | 31,741 | -0.05(-0.20%) |
Jan 31, 2020 | 25.61 | 25.68 | 25.57 | 25.60 | 73,600 | +0.01(+0.05%) |
Jan 30, 2020 | 25.58 | 25.62 | 25.55 | 25.59 | 81,002 | +0.04(+0.15%) |
Jan 29, 2020 | 25.56 | 25.58 | 25.54 | 25.55 | 66,301 | +0.03(+0.10%) |
Jan 28, 2020 | 25.55 | 25.57 | 25.52 | 25.52 | 166,135 | -0.01(-0.02%) |
Jan 27, 2020 | 25.57 | 25.57 | 25.50 | 25.53 | 99,621 | +0.03(+0.12%) |
Jan 24, 2020 | 25.48 | 25.51 | 25.48 | 25.50 | 37,700 | +0.02(+0.08%) |
Jan 23, 2020 | 25.46 | 25.49 | 25.45 | 25.48 | 108,726 | +0.05(+0.18%) |
Jan 22, 2020 | 25.39 | 25.48 | 25.39 | 25.43 | 92,217 | +0.02(+0.10%) |
Jan 21, 2020 | 25.44 | 25.45 | 25.40 | 25.41 | 92,488 | +0.00(+0.00%) |
Jan 17, 2020 | 25.45 | 25.45 | 25.38 | 25.41 | 91,000 | -0.01(-0.04%) |
Jan 16, 2020 | 25.40 | 25.42 | 25.37 | 25.42 | 51,180 | +0.02(+0.08%) |
Jan 15, 2020 | 25.39 | 25.40 | 25.35 | 25.40 | 80,884 | +0.01(+0.04%) |
Jan 14, 2020 | 25.37 | 25.40 | 25.34 | 25.39 | 90,163 | +0.01(+0.05%) |
Jan 13, 2020 | 25.35 | 25.38 | 25.33 | 25.38 | 38,490 | +0.02(+0.07%) |
Jan 10, 2020 | 25.29 | 25.36 | 25.29 | 25.36 | 35,800 | +0.02(+0.08%) |
Jan 09, 2020 | 25.35 | 25.35 | 25.29 | 25.34 | 126,095 | +0.00(+0.02%) |
Jan 08, 2020 | 25.27 | 25.35 | 25.25 | 25.34 | 68,924 | +0.02(+0.06%) |
Jan 07, 2020 | 25.32 | 25.34 | 25.27 | 25.32 | 58,019 | +0.08(+0.32%) |
Jan 06, 2020 | 25.29 | 25.32 | 25.24 | 25.24 | 97,446 | -0.03(-0.12%) |
Jan 03, 2020 | 25.25 | 25.28 | 25.16 | 25.27 | 79,600 | +0.03(+0.12%) |