Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.24 | 20.49 | 19.98 | 20.12 | 883,111 | -0.21(-1.04%) |
Jan 28, 2021 | 20.74 | 20.88 | 20.32 | 20.33 | 738,581 | -0.30(-1.44%) |
Jan 27, 2021 | 21.29 | 21.29 | 20.50 | 20.63 | 749,652 | -0.90(-4.18%) |
Jan 26, 2021 | 22.29 | 22.30 | 21.48 | 21.53 | 676,153 | -1.01(-4.46%) |
Jan 25, 2021 | 22.38 | 22.70 | 22.06 | 22.53 | 516,277 | +0.16(+0.73%) |
Jan 22, 2021 | 22.31 | 22.51 | 22.07 | 22.37 | 692,419 | -0.06(-0.26%) |
Jan 21, 2021 | 22.73 | 22.73 | 22.19 | 22.43 | 607,467 | -0.17(-0.76%) |
Jan 20, 2021 | 22.46 | 22.84 | 22.27 | 22.60 | 694,102 | +0.21(+0.94%) |
Jan 19, 2021 | 22.88 | 22.88 | 22.17 | 22.39 | 985,213 | +0.62(+2.86%) |
Jan 15, 2021 | 21.71 | 21.78 | 21.29 | 21.77 | 506,111 | -0.04(-0.18%) |
Jan 14, 2021 | 21.55 | 22.09 | 21.40 | 21.81 | 731,664 | +0.42(+1.97%) |
Jan 13, 2021 | 21.61 | 21.74 | 21.13 | 21.38 | 619,828 | -0.21(-0.98%) |
Jan 12, 2021 | 21.27 | 21.78 | 21.27 | 21.60 | 829,559 | +0.37(+1.76%) |
Jan 11, 2021 | 21.07 | 21.50 | 20.97 | 21.22 | 641,889 | -0.09(-0.40%) |
Jan 08, 2021 | 21.20 | 21.73 | 21.20 | 21.31 | 1,370,957 | +0.16(+0.77%) |
Jan 07, 2021 | 21.03 | 21.35 | 20.73 | 21.14 | 993,162 | +0.13(+0.64%) |
Jan 06, 2021 | 20.18 | 21.15 | 20.15 | 21.01 | 887,700 | +0.93(+4.63%) |
Jan 05, 2021 | 19.60 | 20.29 | 19.55 | 20.08 | 869,500 | +0.48(+2.44%) |
Jan 04, 2021 | 19.94 | 20.06 | 19.54 | 19.60 | 574,237 | -0.23(-1.16%) |
Dec 31, 2020 | 19.83 | 19.83 | 19.83 | 428,646 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.71 | 19.88 | 19.60 | 19.63 | 428,646 | -0.07(-0.34%) |
Dec 29, 2020 | 19.81 | 20.06 | 19.69 | 19.70 | 470,235 | -0.12(-0.58%) |
Dec 28, 2020 | 19.89 | 20.05 | 19.78 | 19.81 | 381,615 | -0.05(-0.24%) |
Dec 24, 2020 | 19.84 | 19.97 | 19.69 | 19.86 | 141,009 | +0.01(+0.05%) |
Dec 23, 2020 | 19.94 | 20.02 | 19.75 | 19.85 | 520,432 | +0.04(+0.19%) |
Dec 22, 2020 | 19.94 | 20.09 | 19.72 | 19.81 | 533,600 | -0.14(-0.72%) |
Dec 21, 2020 | 19.72 | 20.19 | 19.58 | 19.96 | 750,827 | +0.12(+0.58%) |
Dec 18, 2020 | 19.90 | 20.15 | 19.72 | 19.84 | 1,815,174 | +0.05(+0.24%) |
Dec 17, 2020 | 19.59 | 19.81 | 19.35 | 19.79 | 658,022 | +0.22(+1.13%) |
Dec 16, 2020 | 19.59 | 19.77 | 19.40 | 19.57 | 1,013,311 | +0.01(+0.05%) |
Dec 15, 2020 | 19.62 | 19.77 | 19.41 | 19.56 | 981,924 | +0.06(+0.29%) |
Dec 14, 2020 | 19.87 | 20.14 | 19.50 | 19.51 | 991,311 | -0.62(-3.09%) |
Dec 11, 2020 | 20.06 | 20.34 | 20.00 | 20.13 | 675,302 | -0.08(-0.38%) |
Dec 10, 2020 | 20.15 | 20.42 | 19.72 | 20.21 | 623,394 | -0.05(-0.26%) |
Dec 09, 2020 | 20.16 | 20.32 | 19.98 | 20.26 | 490,508 | +0.28(+1.39%) |
Dec 08, 2020 | 20.24 | 20.39 | 19.90 | 19.98 | 970,841 | -0.25(-1.23%) |
Dec 07, 2020 | 20.40 | 20.52 | 20.15 | 20.23 | 421,733 | -0.08(-0.38%) |
Dec 04, 2020 | 19.77 | 20.34 | 19.77 | 20.31 | 574,462 | +0.56(+2.85%) |
Dec 03, 2020 | 20.13 | 20.23 | 19.70 | 19.74 | 655,873 | -0.38(-1.90%) |
Dec 02, 2020 | 20.32 | 20.33 | 20.02 | 20.13 | 406,467 | -0.15(-0.75%) |
Dec 01, 2020 | 20.13 | 20.41 | 20.01 | 20.28 | 471,040 | +0.32(+1.58%) |
Nov 30, 2020 | 20.34 | 20.42 | 19.95 | 19.96 | 624,155 | -0.39(-1.92%) |
Nov 27, 2020 | 20.34 | 20.41 | 20.00 | 20.35 | 192,325 | +0.00(+0.00%) |
Nov 25, 2020 | 20.65 | 20.65 | 20.05 | 20.35 | 534,469 | -0.33(-1.62%) |
Nov 24, 2020 | 19.83 | 20.77 | 19.82 | 20.69 | 948,957 | +0.38(+1.88%) |
Nov 23, 2020 | 20.88 | 21.01 | 20.13 | 20.31 | 721,877 | -0.49(-2.34%) |
Nov 20, 2020 | 20.80 | 20.99 | 20.69 | 20.79 | 560,852 | -0.20(-0.96%) |
Nov 19, 2020 | 20.94 | 21.09 | 20.80 | 20.99 | 382,466 | +0.06(+0.27%) |
Nov 18, 2020 | 21.24 | 21.43 | 20.89 | 20.94 | 681,850 | -0.31(-1.44%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.70 | 21.24 | 576,931 | +0.22(+1.05%) |
Nov 16, 2020 | 20.92 | 21.14 | 20.78 | 21.02 | 618,142 | +0.22(+1.06%) |
Nov 13, 2020 | 20.55 | 20.96 | 20.43 | 20.80 | 319,948 | +0.39(+1.92%) |
Nov 12, 2020 | 20.68 | 20.77 | 20.20 | 20.41 | 489,908 | -0.29(-1.38%) |
Nov 11, 2020 | 21.42 | 21.64 | 20.63 | 20.70 | 835,340 | -0.53(-2.48%) |
Nov 10, 2020 | 20.91 | 21.41 | 20.65 | 21.22 | 978,805 | +0.32(+1.51%) |
Nov 09, 2020 | 21.97 | 22.24 | 20.55 | 20.91 | 1,488,912 | +0.86(+4.29%) |
Nov 06, 2020 | 20.73 | 20.74 | 20.03 | 20.05 | 663,558 | -0.67(-3.23%) |
Nov 05, 2020 | 20.32 | 21.01 | 20.29 | 20.72 | 1,159,969 | +0.71(+3.54%) |
Nov 04, 2020 | 20.29 | 20.51 | 19.95 | 20.01 | 839,932 | -0.23(-1.12%) |
Nov 03, 2020 | 19.55 | 20.35 | 19.50 | 20.24 | 1,142,874 | +0.89(+4.61%) |
Nov 02, 2020 | 19.57 | 19.79 | 19.19 | 19.34 | 1,402,466 | +0.05(+0.27%) |
Oct 30, 2020 | 19.71 | 19.97 | 19.06 | 19.29 | 1,171,619 | -0.50(-2.52%) |
Oct 29, 2020 | 20.11 | 20.37 | 19.41 | 19.79 | 869,642 | -0.17(-0.88%) |
Oct 28, 2020 | 20.14 | 20.32 | 19.85 | 19.97 | 1,173,988 | -0.41(-2.02%) |
Oct 27, 2020 | 21.05 | 21.18 | 20.35 | 20.38 | 714,220 | -0.69(-3.28%) |
Oct 26, 2020 | 20.89 | 21.16 | 20.52 | 21.07 | 1,058,009 | +0.05(+0.25%) |
Oct 23, 2020 | 20.87 | 21.16 | 20.59 | 21.01 | 742,811 | +0.10(+0.50%) |
Oct 22, 2020 | 20.77 | 20.95 | 20.56 | 20.91 | 370,672 | +0.25(+1.23%) |
Oct 21, 2020 | 20.82 | 21.10 | 20.32 | 20.66 | 653,613 | -0.13(-0.63%) |
Oct 20, 2020 | 20.43 | 21.01 | 20.43 | 20.79 | 515,971 | +0.31(+1.49%) |
Oct 19, 2020 | 21.36 | 21.39 | 20.41 | 20.48 | 589,825 | -0.91(-4.25%) |
Oct 16, 2020 | 21.95 | 22.13 | 21.33 | 21.39 | 594,500 | -1.01(-4.49%) |
Oct 15, 2020 | 21.93 | 22.41 | 21.86 | 22.40 | 606,796 | +0.36(+1.63%) |
Oct 14, 2020 | 22.20 | 22.39 | 22.04 | 22.04 | 362,775 | -0.11(-0.51%) |
Oct 13, 2020 | 21.57 | 22.30 | 21.36 | 22.15 | 603,734 | +0.66(+3.05%) |
Oct 12, 2020 | 21.96 | 22.19 | 21.43 | 21.50 | 1,021,152 | -0.29(-1.32%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.43 | 21.78 | 597,016 | -0.60(-2.70%) |
Oct 08, 2020 | 22.51 | 22.62 | 22.30 | 22.39 | 432,126 | +0.04(+0.16%) |
Oct 07, 2020 | 22.08 | 22.65 | 21.88 | 22.35 | 592,434 | +0.63(+2.90%) |
Oct 06, 2020 | 21.74 | 21.92 | 21.57 | 21.72 | 985,766 | -0.16(-0.72%) |
Oct 05, 2020 | 22.14 | 22.30 | 21.68 | 21.88 | 759,977 | -0.08(-0.36%) |
Oct 02, 2020 | 21.66 | 22.30 | 21.64 | 21.96 | 448,362 | +0.18(+0.84%) |
Oct 01, 2020 | 21.69 | 21.87 | 21.37 | 21.78 | 580,669 | +0.15(+0.69%) |
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,912 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,503 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.82 | 22.26 | 546,524 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,484 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,505 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.92 | 22.07 | 391,975 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,310 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.13 | 415,544 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,302 | -0.47(-2.06%) |
Sep 17, 2020 | 22.27 | 22.96 | 22.21 | 22.94 | 677,620 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,165 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.24 | 22.48 | 23.05 | 522,422 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.55 | 656,450 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,816 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,769 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,681 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,519 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.70 | 503,972 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.43 | 23.65 | 420,934 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,103 | -0.10(-0.40%) |
Sep 01, 2020 | 23.60 | 24.07 | 23.38 | 24.04 | 414,268 | +0.43(+1.81%) |
Aug 31, 2020 | 23.82 | 24.10 | 23.57 | 23.61 | 566,674 | -0.12(-0.51%) |
Aug 28, 2020 | 23.84 | 24.00 | 23.64 | 23.73 | 432,795 | +0.00(+0.00%) |
Aug 27, 2020 | 23.91 | 23.94 | 23.66 | 23.73 | 320,946 | -0.17(-0.73%) |
Aug 26, 2020 | 23.64 | 23.95 | 23.60 | 23.91 | 300,868 | +0.25(+1.07%) |
Aug 25, 2020 | 23.66 | 23.82 | 23.54 | 23.65 | 289,885 | +0.03(+0.11%) |
Aug 24, 2020 | 23.86 | 23.96 | 23.49 | 23.63 | 356,512 | -0.15(-0.62%) |
Aug 21, 2020 | 23.09 | 23.85 | 23.03 | 23.77 | 562,885 | +0.58(+2.48%) |
Aug 20, 2020 | 23.00 | 23.29 | 22.98 | 23.20 | 429,441 | +0.02(+0.08%) |
Aug 19, 2020 | 22.95 | 23.29 | 22.95 | 23.18 | 293,893 | +0.22(+0.95%) |
Aug 18, 2020 | 22.96 | 23.11 | 22.70 | 22.96 | 295,374 | -0.07(-0.30%) |
Aug 17, 2020 | 22.77 | 23.18 | 22.77 | 23.03 | 485,501 | +0.37(+1.62%) |
Aug 14, 2020 | 22.69 | 22.92 | 22.56 | 22.67 | 575,723 | +0.03(+0.12%) |
Aug 13, 2020 | 22.96 | 23.16 | 22.49 | 22.64 | 442,837 | -0.44(-1.89%) |
Aug 12, 2020 | 22.52 | 23.46 | 22.52 | 23.08 | 856,987 | +0.70(+3.12%) |
Aug 11, 2020 | 22.34 | 22.57 | 22.19 | 22.38 | 784,370 | +0.14(+0.63%) |
Aug 10, 2020 | 21.74 | 22.54 | 21.74 | 22.24 | 570,450 | +0.52(+2.41%) |
Aug 07, 2020 | 21.45 | 21.91 | 21.40 | 21.72 | 608,274 | +0.24(+1.10%) |
Aug 06, 2020 | 21.33 | 21.64 | 21.22 | 21.48 | 570,487 | +0.08(+0.37%) |
Aug 05, 2020 | 22.29 | 22.33 | 21.36 | 21.40 | 657,512 | -0.88(-3.95%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.80 | 22.28 | 475,736 | +0.24(+1.07%) |
Aug 03, 2020 | 22.08 | 22.49 | 21.96 | 22.05 | 564,215 | +0.12(+0.56%) |
Jul 31, 2020 | 21.80 | 22.36 | 21.40 | 21.93 | 684,724 | +0.40(+1.86%) |
Jul 30, 2020 | 21.72 | 21.73 | 19.97 | 21.52 | 1,114,420 | -0.32(-1.48%) |
Jul 29, 2020 | 21.57 | 21.99 | 21.51 | 21.85 | 733,523 | +0.34(+1.58%) |
Jul 28, 2020 | 21.91 | 22.05 | 21.45 | 21.51 | 700,835 | -0.37(-1.68%) |
Jul 27, 2020 | 21.84 | 21.98 | 21.60 | 21.87 | 1,202,471 | +0.01(+0.04%) |
Jul 24, 2020 | 21.93 | 22.06 | 21.82 | 21.86 | 552,570 | -0.17(-0.79%) |
Jul 23, 2020 | 22.25 | 22.43 | 21.93 | 22.04 | 778,301 | -0.24(-1.06%) |
Jul 22, 2020 | 22.59 | 22.80 | 22.27 | 22.27 | 501,069 | -0.32(-1.43%) |
Jul 21, 2020 | 22.61 | 22.84 | 22.46 | 22.60 | 1,110,399 | -0.07(-0.31%) |
Jul 20, 2020 | 22.80 | 22.85 | 22.58 | 22.67 | 509,752 | -0.22(-0.95%) |
Jul 17, 2020 | 22.47 | 23.09 | 22.42 | 22.88 | 723,464 | +0.54(+2.42%) |
Jul 16, 2020 | 22.05 | 22.57 | 22.05 | 22.34 | 548,243 | +0.21(+0.95%) |
Jul 15, 2020 | 22.19 | 22.36 | 21.86 | 22.13 | 456,171 | +0.20(+0.92%) |
Jul 14, 2020 | 21.44 | 22.08 | 21.27 | 21.93 | 830,102 | +0.50(+2.32%) |
Jul 13, 2020 | 22.03 | 22.03 | 21.43 | 21.44 | 658,240 | -0.48(-2.19%) |
Jul 10, 2020 | 22.20 | 22.25 | 21.83 | 21.92 | 584,433 | -0.10(-0.48%) |
Jul 09, 2020 | 22.13 | 22.23 | 21.90 | 22.02 | 360,617 | -0.04(-0.20%) |
Jul 08, 2020 | 22.25 | 22.28 | 21.88 | 22.06 | 452,418 | +0.04(+0.20%) |
Jul 07, 2020 | 21.57 | 22.12 | 21.39 | 22.02 | 689,536 | +0.48(+2.23%) |
Jul 06, 2020 | 21.54 | 21.58 | 21.37 | 21.54 | 453,331 | +0.38(+1.81%) |
Jul 02, 2020 | 21.20 | 21.31 | 21.11 | 21.16 | 470,045 | +0.17(+0.79%) |
Jul 01, 2020 | 21.59 | 21.75 | 20.97 | 20.99 | 586,061 | -0.53(-2.47%) |
Jun 30, 2020 | 21.00 | 21.58 | 20.98 | 21.52 | 899,731 | +0.47(+2.24%) |
Jun 29, 2020 | 20.87 | 21.17 | 20.75 | 21.05 | 446,240 | +0.37(+1.77%) |
Jun 26, 2020 | 20.53 | 20.83 | 20.41 | 20.69 | 963,817 | +0.16(+0.76%) |
Jun 25, 2020 | 20.56 | 20.58 | 20.22 | 20.53 | 612,008 | -0.14(-0.68%) |
Jun 24, 2020 | 20.88 | 20.95 | 20.59 | 20.67 | 564,767 | -0.26(-1.25%) |
Jun 23, 2020 | 20.90 | 21.14 | 20.78 | 20.93 | 782,210 | +0.31(+1.48%) |
Jun 22, 2020 | 20.77 | 20.88 | 20.48 | 20.63 | 642,509 | -0.15(-0.71%) |
Jun 19, 2020 | 21.33 | 21.38 | 20.48 | 20.77 | 824,901 | -0.33(-1.57%) |
Jun 18, 2020 | 20.72 | 21.14 | 20.72 | 21.11 | 874,947 | +0.29(+1.38%) |
Jun 17, 2020 | 20.46 | 20.94 | 20.33 | 20.82 | 794,335 | +0.55(+2.71%) |
Jun 16, 2020 | 20.42 | 20.49 | 19.99 | 20.27 | 772,824 | +0.41(+2.06%) |
Jun 15, 2020 | 19.22 | 19.96 | 19.06 | 19.86 | 1,251,276 | +0.31(+1.56%) |
Jun 12, 2020 | 19.73 | 19.83 | 19.25 | 19.55 | 690,569 | +0.19(+0.99%) |
Jun 11, 2020 | 20.28 | 20.28 | 19.34 | 19.36 | 580,378 | -1.24(-6.03%) |
Jun 10, 2020 | 20.26 | 20.88 | 20.19 | 20.60 | 863,730 | +0.37(+1.81%) |
Jun 09, 2020 | 20.32 | 20.35 | 19.89 | 20.24 | 641,652 | -0.23(-1.15%) |
Jun 08, 2020 | 20.25 | 20.69 | 20.25 | 20.47 | 890,445 | +0.24(+1.20%) |
Jun 05, 2020 | 20.46 | 20.54 | 20.10 | 20.23 | 962,907 | +0.10(+0.48%) |
Jun 04, 2020 | 19.93 | 20.20 | 19.92 | 20.13 | 1,389,629 | -0.03(-0.17%) |
Jun 03, 2020 | 20.92 | 21.08 | 20.12 | 20.17 | 976,020 | -0.63(-3.01%) |
Jun 02, 2020 | 21.09 | 21.16 | 20.72 | 20.79 | 791,012 | -0.10(-0.50%) |
Jun 01, 2020 | 20.97 | 21.18 | 20.71 | 20.90 | 905,975 | -0.13(-0.62%) |
May 29, 2020 | 20.56 | 21.09 | 20.29 | 21.03 | 1,142,432 | +0.42(+2.03%) |
May 28, 2020 | 20.14 | 20.72 | 19.97 | 20.61 | 1,165,776 | +0.59(+2.95%) |
May 27, 2020 | 19.83 | 20.04 | 19.64 | 20.02 | 1,313,870 | +0.37(+1.86%) |
May 26, 2020 | 19.72 | 20.00 | 19.62 | 19.66 | 1,080,160 | +0.23(+1.16%) |
May 22, 2020 | 19.03 | 19.56 | 18.93 | 19.43 | 1,462,290 | +0.42(+2.20%) |
May 21, 2020 | 19.00 | 19.20 | 18.87 | 19.01 | 687,772 | -0.10(-0.55%) |
May 20, 2020 | 19.05 | 19.37 | 18.98 | 19.12 | 710,105 | +0.31(+1.67%) |
May 19, 2020 | 19.23 | 19.48 | 18.78 | 18.80 | 654,403 | -0.45(-2.35%) |
May 18, 2020 | 18.66 | 19.52 | 18.59 | 19.25 | 689,557 | +0.96(+5.23%) |
May 15, 2020 | 18.10 | 18.50 | 18.05 | 18.30 | 459,156 | -0.01(-0.05%) |
May 14, 2020 | 18.25 | 18.45 | 17.82 | 18.31 | 709,947 | -0.19(-1.04%) |
May 13, 2020 | 18.70 | 18.77 | 18.18 | 18.50 | 474,571 | -0.30(-1.57%) |
May 12, 2020 | 19.58 | 19.62 | 18.78 | 18.79 | 709,012 | -0.60(-3.10%) |
May 11, 2020 | 18.71 | 19.52 | 18.63 | 19.39 | 669,912 | +0.57(+3.05%) |
May 08, 2020 | 18.66 | 18.91 | 18.45 | 18.82 | 494,671 | +0.36(+1.93%) |
May 07, 2020 | 18.73 | 18.88 | 18.39 | 18.46 | 622,899 | -0.01(-0.05%) |
May 06, 2020 | 18.79 | 19.13 | 18.44 | 18.47 | 716,277 | -0.19(-1.03%) |
May 05, 2020 | 18.30 | 18.77 | 18.30 | 18.66 | 929,619 | +0.40(+2.19%) |
May 04, 2020 | 19.25 | 19.25 | 18.24 | 18.26 | 1,183,470 | -1.15(-5.92%) |
May 01, 2020 | 18.72 | 19.63 | 18.67 | 19.41 | 1,010,144 | +0.35(+1.83%) |
Apr 30, 2020 | 19.37 | 19.38 | 18.70 | 19.06 | 1,184,236 | -0.32(-1.66%) |
Apr 29, 2020 | 19.36 | 19.91 | 19.10 | 19.39 | 1,286,502 | +0.50(+2.63%) |
Apr 28, 2020 | 19.33 | 19.54 | 18.85 | 18.89 | 863,335 | -0.36(-1.85%) |
Apr 27, 2020 | 18.36 | 19.35 | 18.25 | 19.25 | 1,413,078 | +0.97(+5.33%) |
Apr 24, 2020 | 18.31 | 18.49 | 17.92 | 18.27 | 897,051 | +0.17(+0.96%) |
Apr 23, 2020 | 17.91 | 18.48 | 17.83 | 18.10 | 595,546 | +0.23(+1.27%) |
Apr 22, 2020 | 17.98 | 18.08 | 17.71 | 17.87 | 439,766 | +0.08(+0.44%) |
Apr 21, 2020 | 17.90 | 18.09 | 17.66 | 17.79 | 671,344 | -0.50(-2.76%) |
Apr 20, 2020 | 18.45 | 18.72 | 18.18 | 18.30 | 628,336 | -0.35(-1.87%) |
Apr 17, 2020 | 18.58 | 18.80 | 18.47 | 18.65 | 916,589 | +0.41(+2.24%) |
Apr 16, 2020 | 17.79 | 18.36 | 17.66 | 18.24 | 1,201,741 | +0.44(+2.49%) |
Apr 15, 2020 | 17.34 | 17.90 | 17.16 | 17.79 | 923,836 | +0.23(+1.34%) |
Apr 14, 2020 | 17.35 | 17.80 | 17.16 | 17.56 | 1,030,763 | +0.46(+2.70%) |
Apr 13, 2020 | 17.50 | 17.60 | 16.78 | 17.10 | 1,031,390 | -0.52(-2.96%) |
Apr 09, 2020 | 17.40 | 17.82 | 17.27 | 17.62 | 850,503 | +0.37(+2.12%) |
Apr 08, 2020 | 16.98 | 17.43 | 16.78 | 17.25 | 658,890 | +0.32(+1.90%) |
Apr 07, 2020 | 17.26 | 17.43 | 16.67 | 16.93 | 1,222,139 | +0.14(+0.83%) |
Apr 06, 2020 | 16.64 | 17.04 | 16.08 | 16.79 | 977,253 | +0.62(+3.82%) |
Apr 03, 2020 | 16.10 | 16.39 | 15.62 | 16.17 | 1,165,189 | -0.03(-0.16%) |
Apr 02, 2020 | 16.06 | 16.30 | 15.68 | 16.20 | 951,102 | +0.08(+0.49%) |
Apr 01, 2020 | 16.35 | 16.64 | 15.90 | 16.12 | 1,058,146 | -0.70(-4.19%) |
Mar 31, 2020 | 16.53 | 16.96 | 16.45 | 16.83 | 1,078,633 | +0.30(+1.79%) |
Mar 30, 2020 | 15.61 | 16.70 | 15.44 | 16.53 | 1,176,449 | +1.08(+6.98%) |
Mar 27, 2020 | 15.37 | 15.84 | 15.11 | 15.45 | 1,369,425 | -0.08(-0.50%) |
Mar 26, 2020 | 15.95 | 16.14 | 15.37 | 15.53 | 1,325,366 | -0.51(-3.20%) |
Mar 25, 2020 | 15.47 | 16.87 | 15.31 | 16.04 | 846,894 | +0.57(+3.65%) |
Mar 24, 2020 | 15.26 | 15.71 | 15.04 | 15.48 | 826,389 | +0.65(+4.40%) |
Mar 23, 2020 | 15.66 | 16.01 | 14.53 | 14.83 | 1,043,350 | -0.92(-5.86%) |
Mar 20, 2020 | 15.75 | 16.17 | 15.21 | 15.75 | 1,485,277 | +0.09(+0.56%) |
Mar 19, 2020 | 16.04 | 16.60 | 15.39 | 15.66 | 1,197,304 | -0.38(-2.39%) |
Mar 18, 2020 | 14.76 | 16.61 | 14.42 | 16.04 | 1,150,373 | +0.44(+2.79%) |
Mar 17, 2020 | 14.64 | 15.75 | 14.54 | 15.61 | 1,166,585 | +1.16(+8.01%) |
Mar 16, 2020 | 14.31 | 15.23 | 13.97 | 14.45 | 889,573 | -1.27(-8.08%) |
Mar 13, 2020 | 14.66 | 15.72 | 14.50 | 15.72 | 743,730 | +1.18(+8.14%) |
Mar 12, 2020 | 14.08 | 15.11 | 13.36 | 14.54 | 844,385 | -0.37(-2.48%) |
Mar 11, 2020 | 15.02 | 15.29 | 14.91 | 14.91 | 513,407 | -0.52(-3.37%) |
Mar 10, 2020 | 15.24 | 15.60 | 15.04 | 15.43 | 1,214,577 | +0.55(+3.67%) |
Mar 09, 2020 | 15.52 | 15.52 | 14.77 | 14.88 | 1,189,908 | -0.68(-4.35%) |
Mar 06, 2020 | 15.05 | 15.66 | 14.95 | 15.56 | 848,307 | +0.02(+0.11%) |
Mar 05, 2020 | 15.81 | 16.01 | 15.48 | 15.54 | 930,792 | -0.70(-4.32%) |
Mar 04, 2020 | 16.04 | 16.27 | 15.66 | 16.24 | 379,035 | +0.46(+2.91%) |
Mar 03, 2020 | 15.92 | 16.40 | 15.55 | 15.78 | 890,804 | -0.10(-0.60%) |
Mar 02, 2020 | 15.64 | 15.89 | 15.28 | 15.88 | 580,362 | +0.36(+2.29%) |
Feb 28, 2020 | 15.26 | 15.58 | 14.88 | 15.52 | 981,442 | -0.17(-1.10%) |
Feb 27, 2020 | 16.09 | 16.41 | 15.69 | 15.70 | 895,995 | -0.81(-4.93%) |
Feb 26, 2020 | 17.47 | 17.47 | 16.43 | 16.51 | 466,251 | -0.82(-4.75%) |
Feb 25, 2020 | 17.99 | 18.06 | 17.19 | 17.34 | 681,220 | -0.56(-3.15%) |
Feb 24, 2020 | 18.21 | 18.28 | 17.65 | 17.90 | 1,026,658 | -0.84(-4.49%) |
Feb 21, 2020 | 18.90 | 19.01 | 18.61 | 18.74 | 746,667 | -0.22(-1.14%) |
Feb 20, 2020 | 18.82 | 18.97 | 18.75 | 18.96 | 988,499 | -0.07(-0.36%) |
Feb 19, 2020 | 19.18 | 19.24 | 19.00 | 19.03 | 441,090 | -0.06(-0.32%) |
Feb 18, 2020 | 19.00 | 19.23 | 18.95 | 19.09 | 440,014 | -0.02(-0.09%) |
Feb 14, 2020 | 19.50 | 19.50 | 19.09 | 19.10 | 246,773 | -0.40(-2.04%) |
Feb 13, 2020 | 19.43 | 19.55 | 19.36 | 19.50 | 516,907 | -0.07(-0.35%) |
Feb 12, 2020 | 19.59 | 19.74 | 19.41 | 19.57 | 495,397 | +0.16(+0.80%) |
Feb 11, 2020 | 19.55 | 19.75 | 19.25 | 19.42 | 320,851 | -0.05(-0.27%) |
Feb 10, 2020 | 19.99 | 20.10 | 19.45 | 19.47 | 242,160 | -0.62(-3.06%) |
Feb 07, 2020 | 19.99 | 20.20 | 19.77 | 20.08 | 531,158 | +0.03(+0.17%) |
Feb 06, 2020 | 19.97 | 20.14 | 19.77 | 20.05 | 424,336 | +0.11(+0.56%) |
Feb 05, 2020 | 19.91 | 20.06 | 19.75 | 19.94 | 437,484 | +0.32(+1.64%) |
Feb 04, 2020 | 20.04 | 20.04 | 19.60 | 19.62 | 732,794 | -0.19(-0.96%) |