Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.24 | 23.24 | 23.24 | 238,900 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.92 | 23.31 | 22.85 | 23.13 | 238,900 | +0.19(+0.83%) |
Dec 29, 2020 | 23.54 | 23.54 | 22.74 | 22.94 | 258,667 | -0.41(-1.74%) |
Dec 28, 2020 | 23.25 | 23.51 | 22.98 | 23.34 | 302,231 | +0.26(+1.13%) |
Dec 24, 2020 | 23.39 | 23.39 | 22.77 | 23.08 | 115,612 | -0.13(-0.54%) |
Dec 23, 2020 | 22.44 | 23.24 | 22.44 | 23.21 | 385,313 | +0.77(+3.42%) |
Dec 22, 2020 | 22.58 | 22.95 | 22.21 | 22.44 | 360,887 | -0.19(-0.84%) |
Dec 21, 2020 | 23.13 | 23.30 | 22.31 | 22.63 | 488,934 | -0.60(-2.57%) |
Dec 18, 2020 | 23.16 | 23.51 | 23.06 | 23.23 | 2,451,791 | +0.05(+0.19%) |
Dec 17, 2020 | 23.31 | 23.36 | 22.87 | 23.18 | 470,813 | -0.07(-0.31%) |
Dec 16, 2020 | 23.25 | 23.46 | 22.97 | 23.25 | 381,894 | +0.13(+0.57%) |
Dec 15, 2020 | 23.01 | 23.13 | 22.52 | 23.12 | 389,117 | +0.34(+1.49%) |
Dec 14, 2020 | 23.32 | 23.42 | 22.77 | 22.78 | 399,261 | -0.18(-0.79%) |
Dec 11, 2020 | 22.69 | 23.22 | 22.58 | 22.96 | 464,445 | -0.06(-0.27%) |
Dec 10, 2020 | 22.64 | 23.06 | 22.49 | 23.03 | 275,918 | +0.11(+0.47%) |
Dec 09, 2020 | 23.01 | 23.32 | 22.83 | 22.92 | 263,030 | +0.16(+0.71%) |
Dec 08, 2020 | 22.58 | 23.05 | 22.51 | 22.76 | 355,684 | -0.02(-0.08%) |
Dec 07, 2020 | 22.48 | 22.83 | 22.16 | 22.77 | 390,621 | +0.33(+1.45%) |
Dec 04, 2020 | 22.00 | 22.53 | 21.94 | 22.45 | 269,874 | +0.67(+3.07%) |
Dec 03, 2020 | 22.06 | 22.30 | 21.68 | 21.78 | 217,281 | -0.30(-1.35%) |
Dec 02, 2020 | 21.76 | 22.22 | 21.69 | 22.08 | 285,352 | +0.39(+1.79%) |
Dec 01, 2020 | 21.46 | 21.96 | 21.25 | 21.69 | 572,970 | +0.59(+2.78%) |
Nov 30, 2020 | 22.12 | 22.15 | 21.03 | 21.10 | 501,574 | -1.13(-5.08%) |
Nov 27, 2020 | 22.44 | 22.44 | 21.80 | 22.23 | 133,774 | -0.33(-1.44%) |
Nov 25, 2020 | 22.92 | 22.92 | 22.39 | 22.56 | 247,947 | -0.48(-2.08%) |
Nov 24, 2020 | 22.28 | 23.27 | 22.19 | 23.04 | 374,819 | +1.14(+5.20%) |
Nov 23, 2020 | 22.23 | 22.32 | 21.86 | 21.90 | 334,030 | -0.05(-0.21%) |
Nov 20, 2020 | 21.74 | 22.05 | 21.72 | 21.94 | 286,485 | -0.05(-0.21%) |
Nov 19, 2020 | 21.96 | 22.06 | 21.83 | 21.99 | 287,295 | -0.14(-0.65%) |
Nov 18, 2020 | 22.86 | 22.96 | 22.10 | 22.13 | 415,780 | -0.52(-2.31%) |
Nov 17, 2020 | 22.81 | 22.86 | 22.42 | 22.66 | 469,648 | -0.45(-1.95%) |
Nov 16, 2020 | 22.58 | 23.14 | 22.35 | 23.11 | 485,170 | +1.21(+5.53%) |
Nov 13, 2020 | 21.77 | 22.14 | 21.40 | 21.90 | 422,695 | +0.43(+2.02%) |
Nov 12, 2020 | 20.80 | 21.49 | 20.46 | 21.46 | 706,201 | +0.36(+1.71%) |
Nov 11, 2020 | 21.50 | 21.50 | 20.46 | 21.10 | 465,359 | -0.25(-1.18%) |
Nov 10, 2020 | 21.23 | 21.73 | 20.96 | 21.36 | 835,561 | +0.51(+2.43%) |
Nov 09, 2020 | 20.81 | 21.67 | 20.45 | 20.85 | 891,431 | +1.95(+10.32%) |
Nov 06, 2020 | 19.33 | 19.54 | 18.85 | 18.90 | 406,527 | -0.47(-2.42%) |
Nov 05, 2020 | 19.10 | 19.79 | 19.10 | 19.37 | 413,127 | +0.34(+1.80%) |
Nov 04, 2020 | 20.11 | 20.11 | 18.99 | 19.03 | 371,812 | -1.64(-7.92%) |
Nov 03, 2020 | 20.30 | 20.78 | 20.11 | 20.66 | 427,146 | +0.77(+3.86%) |
Nov 02, 2020 | 19.31 | 19.89 | 19.14 | 19.89 | 365,961 | +0.87(+4.56%) |
Oct 30, 2020 | 19.19 | 19.49 | 18.87 | 19.03 | 619,124 | -0.20(-1.02%) |
Oct 29, 2020 | 18.79 | 19.37 | 18.64 | 19.22 | 352,982 | +0.19(+0.99%) |
Oct 28, 2020 | 19.31 | 19.80 | 19.00 | 19.04 | 288,661 | -0.76(-3.84%) |
Oct 27, 2020 | 20.25 | 20.42 | 19.77 | 19.80 | 223,580 | -0.51(-2.51%) |
Oct 26, 2020 | 20.47 | 20.47 | 20.05 | 20.30 | 310,589 | -0.46(-2.20%) |
Oct 23, 2020 | 20.64 | 20.97 | 20.54 | 20.76 | 238,675 | +0.35(+1.71%) |
Oct 22, 2020 | 20.04 | 20.55 | 19.95 | 20.41 | 399,230 | +0.44(+2.19%) |
Oct 21, 2020 | 19.87 | 20.27 | 19.87 | 19.97 | 253,259 | -0.02(-0.09%) |
Oct 20, 2020 | 19.96 | 20.40 | 19.86 | 19.99 | 297,975 | +0.21(+1.08%) |
Oct 19, 2020 | 20.17 | 20.53 | 19.73 | 19.78 | 372,396 | -0.32(-1.60%) |
Oct 16, 2020 | 20.13 | 20.50 | 19.87 | 20.10 | 418,829 | -0.27(-1.32%) |
Oct 15, 2020 | 20.22 | 20.78 | 19.92 | 20.37 | 451,844 | +0.08(+0.40%) |
Oct 14, 2020 | 20.42 | 20.78 | 20.24 | 20.29 | 371,892 | -0.24(-1.18%) |
Oct 13, 2020 | 20.80 | 21.03 | 20.33 | 20.53 | 361,598 | -0.66(-3.12%) |
Oct 12, 2020 | 20.55 | 21.24 | 20.54 | 21.19 | 474,840 | +0.45(+2.15%) |
Oct 09, 2020 | 20.84 | 20.93 | 20.42 | 20.74 | 304,135 | +0.12(+0.56%) |
Oct 08, 2020 | 20.53 | 20.87 | 20.31 | 20.63 | 258,398 | +0.20(+0.96%) |
Oct 07, 2020 | 20.31 | 20.61 | 20.23 | 20.43 | 396,078 | +0.41(+2.05%) |
Oct 06, 2020 | 19.95 | 20.64 | 19.78 | 20.02 | 403,504 | +0.29(+1.50%) |
Oct 05, 2020 | 19.44 | 19.74 | 19.27 | 19.72 | 281,324 | +0.52(+2.70%) |
Oct 02, 2020 | 18.28 | 19.34 | 18.28 | 19.21 | 346,320 | +0.53(+2.82%) |
Oct 01, 2020 | 19.60 | 19.60 | 18.34 | 18.68 | 464,590 | +0.04(+0.19%) |
Sep 30, 2020 | 18.68 | 18.91 | 18.44 | 18.64 | 390,406 | +0.12(+0.63%) |
Sep 29, 2020 | 18.71 | 18.99 | 18.10 | 18.53 | 478,616 | -0.31(-1.66%) |
Sep 28, 2020 | 18.63 | 19.01 | 18.62 | 18.84 | 329,168 | +0.48(+2.63%) |
Sep 25, 2020 | 18.00 | 18.40 | 17.97 | 18.36 | 308,834 | +0.16(+0.88%) |
Sep 24, 2020 | 18.05 | 18.67 | 17.88 | 18.20 | 243,445 | +0.14(+0.79%) |
Sep 23, 2020 | 18.44 | 18.89 | 18.03 | 18.05 | 400,037 | -0.36(-1.94%) |
Sep 22, 2020 | 18.72 | 18.95 | 18.11 | 18.41 | 382,901 | -0.25(-1.34%) |
Sep 21, 2020 | 19.47 | 19.49 | 18.47 | 18.66 | 627,763 | -1.18(-5.95%) |
Sep 18, 2020 | 20.41 | 20.41 | 19.78 | 19.84 | 1,367,488 | -0.39(-1.94%) |
Sep 17, 2020 | 19.92 | 20.33 | 19.91 | 20.23 | 267,403 | -0.02(-0.09%) |
Sep 16, 2020 | 20.20 | 20.47 | 19.93 | 20.25 | 424,116 | +0.21(+1.07%) |
Sep 15, 2020 | 20.58 | 20.58 | 19.98 | 20.04 | 294,528 | -0.54(-2.61%) |
Sep 14, 2020 | 20.15 | 20.74 | 20.10 | 20.57 | 349,565 | +0.44(+2.17%) |
Sep 11, 2020 | 19.99 | 20.28 | 19.95 | 20.13 | 260,719 | +0.07(+0.36%) |
Sep 10, 2020 | 20.33 | 20.50 | 20.04 | 20.06 | 324,088 | -0.24(-1.19%) |
Sep 09, 2020 | 20.32 | 20.44 | 19.95 | 20.30 | 621,704 | +0.04(+0.22%) |
Sep 08, 2020 | 21.05 | 21.51 | 20.11 | 20.26 | 425,868 | -1.00(-4.71%) |
Sep 04, 2020 | 21.60 | 21.81 | 20.95 | 21.26 | 269,670 | +0.14(+0.68%) |
Sep 03, 2020 | 21.09 | 21.92 | 21.00 | 21.12 | 306,234 | +0.03(+0.13%) |
Sep 02, 2020 | 20.99 | 21.27 | 20.59 | 21.09 | 248,984 | -0.01(-0.04%) |
Sep 01, 2020 | 20.80 | 21.18 | 20.55 | 21.10 | 431,644 | +0.14(+0.68%) |
Aug 31, 2020 | 21.17 | 21.41 | 20.96 | 20.96 | 463,276 | -0.36(-1.68%) |
Aug 28, 2020 | 21.72 | 21.72 | 21.20 | 21.31 | 231,961 | -0.20(-0.91%) |
Aug 27, 2020 | 21.24 | 21.86 | 21.24 | 21.51 | 330,201 | +0.30(+1.43%) |
Aug 26, 2020 | 21.77 | 21.77 | 21.17 | 21.21 | 334,438 | -0.66(-3.02%) |
Aug 25, 2020 | 22.08 | 22.33 | 21.66 | 21.87 | 262,086 | -0.09(-0.41%) |
Aug 24, 2020 | 21.66 | 21.99 | 21.28 | 21.96 | 229,078 | +0.62(+2.89%) |
Aug 21, 2020 | 21.43 | 21.70 | 21.21 | 21.34 | 1,519,444 | -0.12(-0.54%) |
Aug 20, 2020 | 21.45 | 21.60 | 21.24 | 21.46 | 482,840 | -0.16(-0.74%) |
Aug 19, 2020 | 21.74 | 22.14 | 21.54 | 21.62 | 238,762 | -0.03(-0.12%) |
Aug 18, 2020 | 21.92 | 22.02 | 21.60 | 21.64 | 428,258 | -0.26(-1.18%) |
Aug 17, 2020 | 21.95 | 22.04 | 21.54 | 21.90 | 462,463 | -0.17(-0.79%) |
Aug 14, 2020 | 21.77 | 22.35 | 21.62 | 22.08 | 353,369 | +0.07(+0.30%) |
Aug 13, 2020 | 22.34 | 23.15 | 21.92 | 22.01 | 492,388 | -0.49(-2.18%) |
Aug 12, 2020 | 23.23 | 23.23 | 22.16 | 22.50 | 432,577 | -0.21(-0.91%) |
Aug 11, 2020 | 22.90 | 23.37 | 22.57 | 22.71 | 408,790 | +0.22(+0.99%) |
Aug 10, 2020 | 22.19 | 22.95 | 22.19 | 22.48 | 471,092 | +0.38(+1.70%) |
Aug 07, 2020 | 21.11 | 22.19 | 20.94 | 22.11 | 428,787 | +0.96(+4.52%) |
Aug 06, 2020 | 21.02 | 21.26 | 20.96 | 21.15 | 404,642 | +0.01(+0.04%) |
Aug 05, 2020 | 20.81 | 21.20 | 20.49 | 21.14 | 452,736 | +0.60(+2.93%) |
Aug 04, 2020 | 20.39 | 20.55 | 20.14 | 20.54 | 493,533 | +0.15(+0.76%) |
Aug 03, 2020 | 20.67 | 20.67 | 20.29 | 20.39 | 550,240 | -0.28(-1.35%) |
Jul 31, 2020 | 20.28 | 20.69 | 19.92 | 20.67 | 721,555 | +0.25(+1.21%) |
Jul 30, 2020 | 20.46 | 20.69 | 19.81 | 20.42 | 803,343 | -0.42(-2.00%) |
Jul 29, 2020 | 20.44 | 20.94 | 20.21 | 20.83 | 785,483 | +0.38(+1.86%) |
Jul 28, 2020 | 20.48 | 20.81 | 20.37 | 20.45 | 498,454 | -0.09(-0.43%) |
Jul 27, 2020 | 21.07 | 21.32 | 20.38 | 20.54 | 486,526 | -0.74(-3.49%) |
Jul 24, 2020 | 21.84 | 22.33 | 21.25 | 21.29 | 625,332 | -0.61(-2.79%) |
Jul 23, 2020 | 21.84 | 22.29 | 21.45 | 21.90 | 621,255 | +0.40(+1.85%) |
Jul 22, 2020 | 21.71 | 21.88 | 21.15 | 21.50 | 551,126 | -0.51(-2.31%) |
Jul 21, 2020 | 21.06 | 22.01 | 20.99 | 22.01 | 449,752 | +1.34(+6.49%) |
Jul 20, 2020 | 21.51 | 22.11 | 20.60 | 20.67 | 1,125,052 | -1.04(-4.81%) |
Jul 17, 2020 | 22.38 | 22.64 | 21.67 | 21.71 | 416,173 | -0.77(-3.43%) |
Jul 16, 2020 | 22.39 | 22.77 | 22.21 | 22.48 | 283,242 | -0.20(-0.90%) |
Jul 15, 2020 | 22.34 | 22.95 | 21.97 | 22.69 | 499,115 | +0.97(+4.49%) |
Jul 14, 2020 | 21.90 | 22.13 | 21.26 | 21.71 | 410,081 | -0.28(-1.29%) |
Jul 13, 2020 | 21.93 | 22.40 | 21.45 | 21.99 | 397,637 | +0.35(+1.59%) |
Jul 10, 2020 | 20.88 | 21.70 | 20.88 | 21.65 | 426,676 | +0.85(+4.09%) |
Jul 09, 2020 | 21.32 | 21.32 | 20.53 | 20.80 | 439,868 | -0.65(-3.01%) |
Jul 08, 2020 | 21.72 | 22.01 | 21.04 | 21.45 | 614,367 | -0.36(-1.66%) |
Jul 07, 2020 | 22.48 | 22.56 | 21.76 | 21.81 | 514,662 | -1.01(-4.42%) |
Jul 06, 2020 | 23.37 | 23.80 | 22.72 | 22.82 | 406,069 | -0.11(-0.46%) |
Jul 02, 2020 | 23.71 | 23.95 | 22.84 | 22.92 | 372,579 | +0.02(+0.08%) |
Jul 01, 2020 | 23.72 | 23.85 | 22.87 | 22.91 | 403,861 | -0.86(-3.61%) |
Jun 30, 2020 | 23.21 | 24.06 | 23.21 | 23.77 | 469,406 | +0.39(+1.67%) |
Jun 29, 2020 | 22.14 | 23.43 | 22.14 | 23.38 | 527,473 | +1.01(+4.51%) |
Jun 26, 2020 | 22.28 | 22.64 | 21.81 | 22.37 | 1,316,281 | -0.35(-1.52%) |
Jun 25, 2020 | 21.52 | 22.73 | 21.46 | 22.71 | 391,205 | +0.96(+4.40%) |
Jun 24, 2020 | 22.86 | 22.93 | 21.74 | 21.76 | 423,351 | -1.40(-6.04%) |
Jun 23, 2020 | 23.52 | 23.70 | 23.02 | 23.15 | 508,599 | +0.10(+0.42%) |
Jun 22, 2020 | 22.53 | 23.21 | 22.18 | 23.06 | 378,916 | +0.20(+0.89%) |
Jun 19, 2020 | 23.30 | 23.61 | 22.19 | 22.85 | 1,362,134 | -0.20(-0.88%) |
Jun 18, 2020 | 22.67 | 23.40 | 22.15 | 23.06 | 380,138 | +0.08(+0.35%) |
Jun 17, 2020 | 23.81 | 23.99 | 22.85 | 22.98 | 362,511 | -0.80(-3.35%) |
Jun 16, 2020 | 23.84 | 24.17 | 23.18 | 23.77 | 319,103 | +0.90(+3.95%) |
Jun 15, 2020 | 22.22 | 23.25 | 21.90 | 22.87 | 480,091 | -0.31(-1.36%) |
Jun 12, 2020 | 23.52 | 23.52 | 22.32 | 23.19 | 547,857 | +0.80(+3.58%) |
Jun 11, 2020 | 23.77 | 24.16 | 22.36 | 22.38 | 485,527 | -2.92(-11.55%) |
Jun 10, 2020 | 26.03 | 26.13 | 25.15 | 25.31 | 755,274 | -1.03(-3.90%) |
Jun 09, 2020 | 25.64 | 26.74 | 25.30 | 26.33 | 462,093 | -0.01(-0.03%) |
Jun 08, 2020 | 26.89 | 27.16 | 26.16 | 26.34 | 445,378 | -0.09(-0.33%) |
Jun 05, 2020 | 25.73 | 27.02 | 25.33 | 26.43 | 646,451 | +1.98(+8.11%) |
Jun 04, 2020 | 23.77 | 24.52 | 23.55 | 24.45 | 518,698 | +0.52(+2.18%) |
Jun 03, 2020 | 23.35 | 24.40 | 23.35 | 23.92 | 487,307 | +1.08(+4.73%) |
Jun 02, 2020 | 23.25 | 23.37 | 22.58 | 22.84 | 419,158 | -0.19(-0.81%) |
Jun 01, 2020 | 23.01 | 23.28 | 22.84 | 23.03 | 414,962 | +0.13(+0.58%) |
May 29, 2020 | 23.04 | 23.23 | 22.41 | 22.90 | 476,255 | -0.50(-2.12%) |
May 28, 2020 | 24.53 | 24.55 | 23.27 | 23.39 | 558,376 | -0.82(-3.40%) |
May 27, 2020 | 23.83 | 24.49 | 23.21 | 24.22 | 614,179 | +1.12(+4.87%) |
May 26, 2020 | 22.94 | 23.54 | 22.93 | 23.09 | 504,618 | +1.03(+4.65%) |
May 22, 2020 | 22.26 | 22.58 | 21.86 | 22.07 | 305,381 | -0.08(-0.36%) |
May 21, 2020 | 22.18 | 22.56 | 22.01 | 22.15 | 403,662 | -0.22(-0.99%) |
May 20, 2020 | 21.39 | 22.40 | 21.39 | 22.37 | 343,375 | +1.35(+6.45%) |
May 19, 2020 | 22.29 | 22.52 | 21.01 | 21.01 | 415,196 | -1.45(-6.46%) |
May 18, 2020 | 21.54 | 22.72 | 21.51 | 22.46 | 471,911 | +1.96(+9.54%) |
May 15, 2020 | 20.08 | 20.60 | 19.78 | 20.51 | 473,996 | +0.37(+1.85%) |
May 14, 2020 | 19.49 | 20.18 | 18.97 | 20.14 | 487,698 | +0.11(+0.53%) |
May 13, 2020 | 20.67 | 20.82 | 19.70 | 20.03 | 422,877 | -0.81(-3.87%) |
May 12, 2020 | 22.30 | 22.66 | 20.78 | 20.83 | 446,179 | -1.48(-6.63%) |
May 11, 2020 | 22.70 | 22.86 | 22.07 | 22.31 | 576,325 | -0.86(-3.71%) |
May 08, 2020 | 22.45 | 23.28 | 22.30 | 23.17 | 542,549 | +1.27(+5.78%) |
May 07, 2020 | 21.76 | 22.23 | 21.44 | 21.91 | 520,965 | +0.69(+3.26%) |
May 06, 2020 | 22.04 | 22.09 | 20.74 | 21.22 | 475,505 | -0.72(-3.28%) |
May 05, 2020 | 22.88 | 22.93 | 21.93 | 21.93 | 394,681 | -0.48(-2.15%) |
May 04, 2020 | 22.10 | 22.51 | 21.61 | 22.42 | 398,627 | -0.04(-0.20%) |
May 01, 2020 | 22.86 | 23.03 | 22.03 | 22.46 | 472,194 | -1.00(-4.26%) |
Apr 30, 2020 | 23.71 | 24.29 | 23.14 | 23.46 | 497,997 | -0.93(-3.81%) |
Apr 29, 2020 | 24.16 | 24.98 | 23.19 | 24.39 | 430,512 | +0.92(+3.93%) |
Apr 28, 2020 | 23.65 | 23.94 | 23.19 | 23.47 | 369,517 | +0.43(+1.87%) |
Apr 27, 2020 | 22.09 | 23.31 | 21.95 | 23.04 | 275,067 | +1.15(+5.25%) |
Apr 24, 2020 | 22.32 | 22.53 | 21.61 | 21.89 | 306,476 | -0.29(-1.31%) |
Apr 23, 2020 | 21.72 | 22.55 | 21.36 | 22.18 | 469,363 | +0.69(+3.23%) |
Apr 22, 2020 | 21.91 | 22.17 | 20.52 | 21.49 | 481,684 | +0.13(+0.62%) |
Apr 21, 2020 | 20.90 | 21.72 | 20.70 | 21.36 | 293,046 | -0.25(-1.18%) |
Apr 20, 2020 | 21.15 | 22.12 | 21.15 | 21.61 | 377,992 | -0.07(-0.32%) |
Apr 17, 2020 | 21.38 | 22.09 | 21.16 | 21.68 | 499,890 | +1.11(+5.37%) |
Apr 16, 2020 | 21.21 | 21.76 | 20.18 | 20.57 | 594,717 | -0.84(-3.93%) |
Apr 15, 2020 | 22.00 | 22.54 | 21.32 | 21.42 | 638,960 | -1.83(-7.89%) |
Apr 14, 2020 | 23.94 | 24.11 | 22.80 | 23.25 | 574,867 | -0.02(-0.08%) |
Apr 13, 2020 | 24.46 | 24.53 | 23.15 | 23.27 | 369,701 | -1.25(-5.12%) |
Apr 09, 2020 | 23.85 | 24.72 | 23.08 | 24.52 | 591,069 | +1.27(+5.47%) |
Apr 08, 2020 | 23.03 | 23.53 | 22.28 | 23.25 | 858,602 | +0.61(+2.71%) |
Apr 07, 2020 | 23.01 | 23.54 | 22.31 | 22.64 | 603,485 | +0.29(+1.30%) |
Apr 06, 2020 | 22.14 | 22.80 | 21.53 | 22.35 | 556,054 | +1.11(+5.20%) |
Apr 03, 2020 | 22.04 | 22.58 | 20.79 | 21.24 | 596,882 | -0.97(-4.38%) |
Apr 02, 2020 | 21.72 | 22.72 | 21.71 | 22.22 | 397,482 | +0.23(+1.04%) |
Apr 01, 2020 | 21.64 | 22.33 | 21.57 | 21.99 | 585,478 | -0.79(-3.47%) |
Mar 31, 2020 | 22.12 | 22.89 | 21.72 | 22.78 | 781,027 | +0.42(+1.88%) |
Mar 30, 2020 | 21.72 | 22.54 | 20.93 | 22.36 | 599,022 | +0.73(+3.37%) |
Mar 27, 2020 | 20.88 | 22.41 | 20.88 | 21.63 | 660,593 | -0.46(-2.10%) |
Mar 26, 2020 | 20.39 | 22.41 | 20.26 | 22.09 | 1,051,931 | +1.78(+8.77%) |
Mar 25, 2020 | 20.84 | 21.35 | 18.35 | 20.31 | 3,701,661 | -0.51(-2.44%) |
Mar 24, 2020 | 19.94 | 20.91 | 18.36 | 20.82 | 1,257,159 | +1.81(+9.51%) |
Mar 23, 2020 | 22.15 | 22.81 | 18.83 | 19.01 | 1,035,807 | -3.51(-15.58%) |
Mar 20, 2020 | 24.92 | 24.96 | 22.16 | 22.52 | 1,673,025 | -2.15(-8.71%) |
Mar 19, 2020 | 24.92 | 26.30 | 23.12 | 24.67 | 1,049,256 | -0.66(-2.60%) |
Mar 18, 2020 | 23.51 | 26.41 | 23.21 | 25.33 | 1,723,326 | +0.42(+1.69%) |
Mar 17, 2020 | 22.01 | 25.05 | 21.43 | 24.91 | 1,466,303 | +3.33(+15.41%) |
Mar 16, 2020 | 19.79 | 22.37 | 19.79 | 21.58 | 844,820 | -1.17(-5.13%) |
Mar 13, 2020 | 21.85 | 22.92 | 21.07 | 22.75 | 861,302 | +2.18(+10.58%) |
Mar 12, 2020 | 21.55 | 22.43 | 20.45 | 20.57 | 912,511 | -2.30(-10.05%) |
Mar 11, 2020 | 23.57 | 23.85 | 22.56 | 22.87 | 922,240 | -1.16(-4.82%) |
Mar 10, 2020 | 23.72 | 24.07 | 22.13 | 24.03 | 839,170 | +1.11(+4.86%) |
Mar 09, 2020 | 24.88 | 25.88 | 22.90 | 22.92 | 759,570 | -3.61(-13.62%) |
Mar 06, 2020 | 25.97 | 26.63 | 25.94 | 26.53 | 653,641 | -0.43(-1.59%) |
Mar 05, 2020 | 27.34 | 27.54 | 26.61 | 26.96 | 744,673 | -1.09(-3.88%) |
Mar 04, 2020 | 27.67 | 28.10 | 27.31 | 28.05 | 596,383 | +0.67(+2.44%) |
Mar 03, 2020 | 27.59 | 28.10 | 27.05 | 27.38 | 752,431 | -0.31(-1.11%) |
Mar 02, 2020 | 26.42 | 27.75 | 26.24 | 27.69 | 663,522 | +1.38(+5.24%) |
Feb 28, 2020 | 26.82 | 27.13 | 25.95 | 26.31 | 1,165,726 | -1.16(-4.22%) |
Feb 27, 2020 | 27.98 | 28.60 | 27.44 | 27.47 | 605,785 | -0.94(-3.30%) |
Feb 26, 2020 | 29.03 | 29.30 | 28.40 | 28.41 | 546,560 | -0.47(-1.64%) |
Feb 25, 2020 | 29.67 | 29.67 | 28.68 | 28.88 | 723,962 | -0.74(-2.50%) |
Feb 24, 2020 | 29.68 | 29.91 | 29.45 | 29.63 | 497,256 | -0.74(-2.44%) |
Feb 21, 2020 | 30.68 | 30.87 | 30.36 | 30.37 | 679,171 | -0.40(-1.30%) |
Feb 20, 2020 | 30.46 | 30.85 | 30.46 | 30.77 | 314,716 | +0.29(+0.94%) |
Feb 19, 2020 | 30.51 | 30.81 | 30.45 | 30.48 | 426,839 | -0.15(-0.49%) |
Feb 18, 2020 | 30.61 | 30.76 | 30.44 | 30.63 | 385,497 | -0.05(-0.17%) |
Feb 14, 2020 | 30.58 | 30.72 | 30.41 | 30.68 | 434,583 | +0.06(+0.20%) |
Feb 13, 2020 | 30.29 | 30.79 | 30.27 | 30.62 | 442,160 | +0.22(+0.72%) |
Feb 12, 2020 | 30.59 | 30.68 | 30.31 | 30.40 | 407,385 | +0.07(+0.23%) |
Feb 11, 2020 | 30.56 | 30.82 | 30.29 | 30.33 | 307,168 | -0.16(-0.52%) |
Feb 10, 2020 | 30.09 | 30.51 | 30.09 | 30.49 | 342,141 | +0.26(+0.87%) |
Feb 07, 2020 | 30.38 | 30.52 | 30.15 | 30.23 | 300,093 | -0.20(-0.66%) |
Feb 06, 2020 | 30.75 | 30.75 | 30.37 | 30.43 | 342,149 | -0.16(-0.52%) |
Feb 05, 2020 | 30.39 | 30.63 | 30.38 | 30.59 | 504,281 | +0.43(+1.42%) |
Feb 04, 2020 | 30.49 | 30.56 | 30.08 | 30.16 | 456,066 | +0.04(+0.14%) |
Feb 03, 2020 | 29.83 | 30.19 | 29.74 | 30.12 | 647,230 | +0.47(+1.59%) |
Jan 31, 2020 | 29.98 | 29.98 | 29.49 | 29.64 | 579,774 | -0.52(-1.73%) |
Jan 30, 2020 | 29.84 | 30.31 | 29.64 | 30.17 | 486,935 | +0.14(+0.46%) |
Jan 29, 2020 | 30.52 | 30.66 | 30.00 | 30.03 | 594,723 | -0.49(-1.60%) |
Jan 28, 2020 | 30.46 | 30.56 | 30.18 | 30.52 | 607,979 | +0.28(+0.92%) |
Jan 27, 2020 | 30.19 | 30.48 | 30.01 | 30.24 | 689,134 | -0.37(-1.22%) |
Jan 24, 2020 | 31.07 | 31.11 | 30.45 | 30.61 | 461,755 | -0.46(-1.49%) |
Jan 23, 2020 | 30.75 | 31.17 | 30.51 | 31.07 | 498,904 | +0.27(+0.86%) |
Jan 22, 2020 | 31.11 | 31.30 | 30.71 | 30.81 | 309,385 | -0.28(-0.91%) |
Jan 21, 2020 | 30.99 | 31.30 | 30.80 | 31.09 | 454,125 | +0.05(+0.15%) |
Jan 17, 2020 | 31.64 | 31.64 | 31.02 | 31.04 | 425,512 | -0.38(-1.22%) |
Jan 16, 2020 | 31.22 | 31.57 | 31.01 | 31.43 | 443,031 | +0.29(+0.94%) |
Jan 15, 2020 | 31.86 | 32.09 | 30.53 | 31.14 | 733,017 | -0.03(-0.08%) |
Jan 14, 2020 | 30.98 | 31.28 | 30.88 | 31.16 | 608,304 | +0.08(+0.25%) |
Jan 13, 2020 | 30.75 | 31.14 | 30.58 | 31.08 | 312,759 | +0.31(+1.02%) |
Jan 10, 2020 | 30.95 | 31.03 | 30.63 | 30.77 | 221,014 | -0.24(-0.79%) |
Jan 09, 2020 | 31.09 | 31.32 | 30.99 | 31.01 | 283,380 | -0.03(-0.11%) |
Jan 08, 2020 | 31.00 | 31.34 | 30.81 | 31.05 | 322,549 | -0.01(-0.04%) |
Jan 07, 2020 | 31.27 | 31.52 | 31.01 | 31.06 | 231,061 | -0.43(-1.36%) |
Jan 06, 2020 | 31.51 | 31.63 | 31.13 | 31.49 | 486,759 | -0.25(-0.78%) |
Jan 03, 2020 | 31.46 | 31.81 | 31.27 | 31.74 | 266,088 | -0.08(-0.25%) |