Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.87 | 16.98 | 16.84 | 16.97 | 15,800 | +0.17(+1.00%) |
Jan 28, 2021 | 16.87 | 16.93 | 16.75 | 16.80 | 14,805 | +0.14(+0.86%) |
Jan 27, 2021 | 16.57 | 16.67 | 16.57 | 16.66 | 24,724 | +0.27(+1.64%) |
Jan 26, 2021 | 16.43 | 16.44 | 16.38 | 16.39 | 13,093 | +0.14(+0.84%) |
Jan 25, 2021 | 16.31 | 16.32 | 16.23 | 16.25 | 53,144 | -0.17(-1.03%) |
Jan 22, 2021 | 16.41 | 16.46 | 16.39 | 16.42 | 34,200 | +0.14(+0.86%) |
Jan 21, 2021 | 16.33 | 16.34 | 16.27 | 16.28 | 15,048 | -0.24(-1.42%) |
Jan 20, 2021 | 16.54 | 16.57 | 16.50 | 16.52 | 10,349 | -0.18(-1.09%) |
Jan 19, 2021 | 16.65 | 16.73 | 16.65 | 16.70 | 11,563 | -0.00(-0.02%) |
Jan 15, 2021 | 16.75 | 16.75 | 16.64 | 16.70 | 9,400 | +0.16(+0.97%) |
Jan 14, 2021 | 16.47 | 16.54 | 16.47 | 16.54 | 20,561 | +0.25(+1.53%) |
Jan 13, 2021 | 16.30 | 16.33 | 16.27 | 16.29 | 24,526 | +0.14(+0.87%) |
Jan 12, 2021 | 16.20 | 16.22 | 16.15 | 16.15 | 22,525 | -0.63(-3.75%) |
Jan 11, 2021 | 16.75 | 16.80 | 16.75 | 16.78 | 27,911 | +0.24(+1.44%) |
Jan 08, 2021 | 16.54 | 16.65 | 16.53 | 16.54 | 32,600 | +0.16(+0.98%) |
Jan 07, 2021 | 16.51 | 16.57 | 16.38 | 16.38 | 50,804 | -0.44(-2.60%) |
Jan 06, 2021 | 16.81 | 16.86 | 16.73 | 16.82 | 16,420 | -0.05(-0.28%) |
Jan 05, 2021 | 16.95 | 16.99 | 16.85 | 16.86 | 19,630 | -0.53(-3.02%) |
Jan 04, 2021 | 17.24 | 17.43 | 17.22 | 17.39 | 24,572 | -0.29(-1.65%) |
Dec 31, 2020 | 17.68 | 17.68 | 17.68 | 36,259 | -0.27(-1.53%) | |
Dec 30, 2020 | 18.02 | 18.02 | 17.95 | 17.96 | 36,259 | -0.28(-1.56%) |
Dec 29, 2020 | 18.24 | 18.30 | 18.23 | 18.24 | 27,302 | +0.01(+0.05%) |
Dec 28, 2020 | 18.22 | 18.29 | 18.22 | 18.23 | 16,771 | -0.24(-1.31%) |
Dec 24, 2020 | 18.48 | 18.48 | 18.45 | 18.47 | 16,300 | -0.01(-0.04%) |
Dec 23, 2020 | 18.46 | 18.50 | 18.45 | 18.48 | 22,529 | -0.17(-0.91%) |
Dec 22, 2020 | 18.57 | 18.67 | 18.57 | 18.65 | 36,388 | +0.19(+1.03%) |
Dec 21, 2020 | 18.58 | 18.58 | 18.43 | 18.46 | 44,717 | -0.01(-0.03%) |
Dec 18, 2020 | 18.50 | 18.50 | 18.45 | 18.47 | 13,100 | +0.02(+0.09%) |
Dec 17, 2020 | 18.40 | 18.50 | 18.37 | 18.45 | 10,388 | -0.19(-1.02%) |
Dec 16, 2020 | 18.56 | 18.64 | 18.56 | 18.64 | 27,487 | +0.05(+0.25%) |
Dec 15, 2020 | 18.71 | 18.71 | 18.59 | 18.59 | 10,373 | -0.17(-0.89%) |
Dec 14, 2020 | 18.69 | 18.79 | 18.68 | 18.76 | 13,816 | -0.26(-1.37%) |
Dec 11, 2020 | 18.94 | 19.02 | 18.93 | 19.02 | 12,800 | +0.31(+1.66%) |
Dec 10, 2020 | 18.68 | 18.72 | 18.65 | 18.71 | 35,966 | -0.10(-0.51%) |
Dec 09, 2020 | 18.62 | 18.81 | 18.62 | 18.81 | 1,810 | +0.39(+2.12%) |
Dec 08, 2020 | 18.43 | 18.46 | 18.42 | 18.42 | 1,727 | +0.11(+0.58%) |
Dec 07, 2020 | 18.38 | 18.38 | 18.30 | 18.31 | 5,947 | +0.06(+0.33%) |
Dec 04, 2020 | 18.23 | 18.27 | 18.20 | 18.25 | 23,900 | +0.00(+0.00%) |
Dec 03, 2020 | 18.29 | 18.30 | 18.24 | 18.25 | 4,896 | -0.01(-0.06%) |
Dec 02, 2020 | 18.30 | 18.31 | 18.24 | 18.26 | 12,458 | -0.02(-0.10%) |
Dec 01, 2020 | 18.42 | 18.42 | 18.28 | 18.28 | 8,188 | -0.53(-2.82%) |
Nov 30, 2020 | 18.69 | 18.84 | 18.69 | 18.81 | 56,358 | +0.14(+0.75%) |
Nov 27, 2020 | 18.77 | 18.77 | 18.64 | 18.67 | 6,200 | -0.29(-1.55%) |
Nov 25, 2020 | 18.99 | 19.00 | 18.96 | 18.96 | 14,400 | +0.17(+0.92%) |
Nov 24, 2020 | 18.86 | 18.86 | 18.78 | 18.79 | 8,630 | +0.03(+0.19%) |
Nov 23, 2020 | 18.62 | 18.77 | 18.61 | 18.76 | 7,326 | -0.07(-0.40%) |
Nov 20, 2020 | 18.80 | 18.84 | 18.80 | 18.83 | 8,000 | -0.08(-0.42%) |
Nov 19, 2020 | 18.98 | 19.02 | 18.91 | 18.91 | 29,313 | -0.16(-0.84%) |
Nov 18, 2020 | 19.00 | 19.08 | 19.00 | 19.07 | 2,816 | +0.10(+0.53%) |
Nov 17, 2020 | 19.02 | 19.07 | 18.92 | 18.97 | 17,047 | -0.01(-0.05%) |
Nov 16, 2020 | 18.98 | 19.05 | 18.96 | 18.98 | 35,883 | -0.33(-1.71%) |
Nov 13, 2020 | 19.37 | 19.43 | 19.25 | 19.31 | 30,700 | +0.07(+0.36%) |
Nov 12, 2020 | 19.13 | 19.26 | 19.05 | 19.24 | 37,627 | +0.06(+0.31%) |
Nov 11, 2020 | 19.25 | 19.27 | 19.15 | 19.18 | 21,162 | +0.23(+1.22%) |
Nov 10, 2020 | 19.07 | 19.10 | 18.90 | 18.95 | 28,302 | +0.05(+0.26%) |
Nov 09, 2020 | 18.54 | 18.90 | 18.53 | 18.90 | 16,661 | -0.21(-1.08%) |
Nov 06, 2020 | 19.17 | 19.19 | 19.07 | 19.11 | 5,800 | +0.08(+0.41%) |
Nov 05, 2020 | 18.91 | 19.09 | 18.90 | 19.03 | 12,840 | -0.22(-1.15%) |
Nov 04, 2020 | 19.61 | 19.62 | 19.20 | 19.25 | 12,880 | -0.68(-3.41%) |
Nov 03, 2020 | 19.99 | 20.04 | 19.90 | 19.93 | 8,109 | -0.19(-0.94%) |
Nov 02, 2020 | 20.19 | 20.19 | 20.12 | 20.12 | 4,549 | -0.14(-0.69%) |
Oct 30, 2020 | 20.30 | 20.30 | 20.24 | 20.26 | 16,400 | +0.24(+1.20%) |
Oct 29, 2020 | 20.11 | 20.15 | 20.02 | 20.02 | 9,857 | -0.46(-2.24%) |
Oct 28, 2020 | 20.49 | 20.53 | 20.40 | 20.48 | 15,857 | +0.15(+0.74%) |
Oct 27, 2020 | 20.37 | 20.47 | 20.33 | 20.33 | 4,044 | -0.13(-0.62%) |
Oct 26, 2020 | 20.43 | 20.52 | 20.40 | 20.46 | 18,405 | +0.36(+1.78%) |
Oct 23, 2020 | 20.13 | 20.13 | 20.07 | 20.10 | 11,400 | +0.10(+0.50%) |
Oct 22, 2020 | 19.99 | 20.02 | 19.95 | 20.00 | 23,195 | +0.09(+0.45%) |
Oct 21, 2020 | 19.86 | 19.91 | 19.81 | 19.91 | 9,082 | -0.04(-0.22%) |
Oct 20, 2020 | 20.09 | 20.09 | 19.90 | 19.96 | 3,553 | -0.22(-1.11%) |
Oct 19, 2020 | 20.07 | 20.18 | 20.05 | 20.18 | 1,012,427 | +0.19(+0.95%) |
Oct 16, 2020 | 19.98 | 20.00 | 19.91 | 19.99 | 21,400 | -0.13(-0.63%) |
Oct 15, 2020 | 20.18 | 20.18 | 20.10 | 20.12 | 6,862 | +0.03(+0.13%) |
Oct 14, 2020 | 19.99 | 20.11 | 19.99 | 20.09 | 14,356 | +0.16(+0.80%) |
Oct 13, 2020 | 19.93 | 20.02 | 19.90 | 19.93 | 20,212 | -0.06(-0.30%) |
Oct 12, 2020 | 20.05 | 20.05 | 19.99 | 19.99 | 17,423 | -0.42(-2.05%) |
Oct 09, 2020 | 20.41 | 20.44 | 20.38 | 20.41 | 19,300 | -0.17(-0.83%) |
Oct 08, 2020 | 20.60 | 20.63 | 20.54 | 20.58 | 25,441 | -0.01(-0.05%) |
Oct 07, 2020 | 20.64 | 20.66 | 20.57 | 20.59 | 11,240 | -0.20(-0.96%) |
Oct 06, 2020 | 20.70 | 20.85 | 20.70 | 20.79 | 20,464 | -0.00(-0.00%) |
Oct 05, 2020 | 20.89 | 20.91 | 20.79 | 20.79 | 17,600 | -0.28(-1.35%) |
Oct 02, 2020 | 21.18 | 21.18 | 20.99 | 21.07 | 8,100 | +0.22(+1.07%) |
Oct 01, 2020 | 20.87 | 20.91 | 20.84 | 20.85 | 3,974 | -0.31(-1.47%) |
Sep 30, 2020 | 21.32 | 21.33 | 21.16 | 21.16 | 9,095 | -0.07(-0.32%) |
Sep 29, 2020 | 21.36 | 21.36 | 21.19 | 21.23 | 14,266 | -0.11(-0.54%) |
Sep 28, 2020 | 21.33 | 21.44 | 21.33 | 21.34 | 19,705 | -0.18(-0.82%) |
Sep 25, 2020 | 21.67 | 21.77 | 21.52 | 21.52 | 14,100 | -0.03(-0.14%) |
Sep 24, 2020 | 21.59 | 21.63 | 21.51 | 21.55 | 41,561 | +0.21(+0.99%) |
Sep 23, 2020 | 21.06 | 21.34 | 21.06 | 21.34 | 6,901 | +0.34(+1.61%) |
Sep 22, 2020 | 20.95 | 21.07 | 20.94 | 21.00 | 56,622 | +0.25(+1.20%) |
Sep 21, 2020 | 20.96 | 21.03 | 20.75 | 20.75 | 63,143 | +0.05(+0.25%) |
Sep 18, 2020 | 20.64 | 20.70 | 20.63 | 20.70 | 11,000 | -0.23(-1.11%) |
Sep 17, 2020 | 21.01 | 21.01 | 20.91 | 20.93 | 10,349 | +0.02(+0.10%) |
Sep 16, 2020 | 20.88 | 20.95 | 20.82 | 20.91 | 12,570 | +0.13(+0.63%) |
Sep 15, 2020 | 20.76 | 20.82 | 20.75 | 20.78 | 6,992 | -0.35(-1.64%) |
Sep 14, 2020 | 21.29 | 21.29 | 21.10 | 21.13 | 5,125 | -0.35(-1.61%) |
Sep 11, 2020 | 21.49 | 21.51 | 21.39 | 21.47 | 17,400 | -0.31(-1.41%) |
Sep 10, 2020 | 21.51 | 21.78 | 21.51 | 21.78 | 49,025 | +0.38(+1.78%) |
Sep 09, 2020 | 21.50 | 21.50 | 21.34 | 21.40 | 21,251 | +0.09(+0.42%) |
Sep 08, 2020 | 21.24 | 21.32 | 21.19 | 21.31 | 19,073 | +0.58(+2.78%) |
Sep 04, 2020 | 20.75 | 20.97 | 20.67 | 20.73 | 38,400 | -0.04(-0.18%) |
Sep 03, 2020 | 20.64 | 20.81 | 20.61 | 20.77 | 66,284 | +0.33(+1.61%) |
Sep 02, 2020 | 20.44 | 20.57 | 20.44 | 20.44 | 22,053 | +0.03(+0.15%) |
Sep 01, 2020 | 20.46 | 20.50 | 20.41 | 20.41 | 13,776 | -0.33(-1.59%) |
Aug 31, 2020 | 20.68 | 20.82 | 20.68 | 20.74 | 23,784 | +0.20(+0.98%) |
Aug 28, 2020 | 20.61 | 20.61 | 20.51 | 20.54 | 16,000 | -0.66(-3.11%) |
Aug 27, 2020 | 21.28 | 21.28 | 21.20 | 21.20 | 938 | -0.08(-0.38%) |
Aug 26, 2020 | 21.31 | 21.31 | 21.26 | 21.28 | 2,302 | +0.21(+0.97%) |
Aug 25, 2020 | 21.10 | 21.12 | 21.07 | 21.07 | 2,827 | -0.12(-0.56%) |
Aug 24, 2020 | 21.13 | 21.22 | 21.13 | 21.19 | 10,001 | -0.13(-0.61%) |
Aug 21, 2020 | 21.34 | 21.39 | 21.32 | 21.32 | 13,700 | +0.00(+0.02%) |
Aug 20, 2020 | 21.51 | 21.53 | 21.32 | 21.32 | 18,955 | -0.02(-0.09%) |
Aug 19, 2020 | 21.21 | 21.34 | 21.17 | 21.34 | 8,733 | +0.36(+1.72%) |
Aug 18, 2020 | 20.90 | 21.04 | 20.90 | 20.98 | 13,256 | +0.07(+0.33%) |
Aug 17, 2020 | 21.00 | 21.02 | 20.87 | 20.91 | 22,191 | -0.67(-3.10%) |
Aug 14, 2020 | 21.56 | 21.62 | 21.56 | 21.58 | 10,600 | -0.22(-1.01%) |
Aug 13, 2020 | 21.78 | 21.83 | 21.76 | 21.80 | 12,545 | +0.17(+0.79%) |
Aug 12, 2020 | 21.74 | 21.74 | 21.57 | 21.63 | 10,692 | -0.02(-0.09%) |
Aug 11, 2020 | 21.58 | 21.68 | 21.52 | 21.65 | 13,521 | +0.21(+0.98%) |
Aug 10, 2020 | 21.51 | 21.55 | 21.41 | 21.44 | 16,700 | -0.14(-0.65%) |
Aug 07, 2020 | 21.49 | 21.69 | 21.49 | 21.58 | 29,000 | +0.46(+2.18%) |
Aug 06, 2020 | 21.22 | 21.27 | 21.12 | 21.12 | 13,939 | -0.09(-0.42%) |
Aug 05, 2020 | 21.20 | 21.22 | 21.10 | 21.21 | 16,053 | -0.09(-0.42%) |
Aug 04, 2020 | 21.51 | 21.54 | 21.28 | 21.30 | 34,158 | -0.02(-0.11%) |
Aug 03, 2020 | 21.40 | 21.40 | 21.26 | 21.32 | 48,114 | -0.59(-2.68%) |
Jul 31, 2020 | 21.92 | 22.03 | 21.84 | 21.91 | 38,200 | -0.20(-0.90%) |
Jul 30, 2020 | 22.12 | 22.27 | 22.05 | 22.11 | 25,741 | +0.22(+1.01%) |
Jul 29, 2020 | 21.94 | 21.96 | 21.85 | 21.89 | 29,036 | -0.71(-3.16%) |
Jul 28, 2020 | 22.52 | 22.61 | 22.52 | 22.60 | 11,118 | +0.08(+0.37%) |
Jul 27, 2020 | 22.55 | 22.60 | 22.50 | 22.52 | 24,249 | -0.03(-0.13%) |
Jul 24, 2020 | 22.73 | 22.77 | 22.55 | 22.55 | 68,200 | +0.61(+2.78%) |
Jul 23, 2020 | 21.85 | 21.98 | 21.77 | 21.94 | 52,417 | +0.00(+0.00%) |
Jul 22, 2020 | 21.87 | 22.05 | 21.86 | 21.94 | 42,863 | +0.13(+0.60%) |
Jul 21, 2020 | 21.80 | 21.86 | 21.77 | 21.81 | 28,569 | +0.04(+0.18%) |
Jul 20, 2020 | 21.87 | 21.94 | 21.77 | 21.77 | 46,810 | -0.69(-3.07%) |
Jul 17, 2020 | 22.42 | 22.57 | 22.39 | 22.46 | 53,800 | -0.06(-0.27%) |
Jul 16, 2020 | 22.53 | 22.64 | 22.43 | 22.52 | 58,424 | +1.00(+4.67%) |
Jul 15, 2020 | 21.55 | 21.59 | 21.45 | 21.52 | 46,320 | +0.21(+0.96%) |
Jul 14, 2020 | 21.52 | 21.57 | 21.28 | 21.31 | 30,449 | -0.04(-0.19%) |
Jul 13, 2020 | 21.23 | 21.39 | 21.04 | 21.35 | 40,101 | -0.28(-1.29%) |
Jul 10, 2020 | 21.69 | 21.79 | 21.62 | 21.63 | 29,000 | +0.28(+1.33%) |
Jul 09, 2020 | 21.15 | 21.47 | 21.15 | 21.35 | 49,953 | -0.05(-0.25%) |
Jul 08, 2020 | 21.58 | 21.63 | 21.39 | 21.40 | 46,258 | -0.61(-2.77%) |
Jul 07, 2020 | 21.98 | 22.02 | 21.80 | 22.01 | 34,489 | +0.46(+2.13%) |
Jul 06, 2020 | 22.00 | 22.18 | 21.55 | 21.55 | 120,736 | -2.72(-11.21%) |
Jul 02, 2020 | 24.38 | 24.38 | 24.25 | 24.27 | 18,200 | -0.68(-2.73%) |
Jul 01, 2020 | 24.97 | 25.09 | 24.86 | 24.95 | 23,479 | -0.61(-2.39%) |
Jun 30, 2020 | 25.63 | 25.63 | 25.50 | 25.56 | 22,399 | -0.25(-0.97%) |
Jun 29, 2020 | 25.89 | 25.92 | 25.79 | 25.81 | 5,165 | -0.06(-0.24%) |
Jun 26, 2020 | 25.92 | 25.95 | 25.82 | 25.87 | 6,300 | +0.00(+0.01%) |
Jun 25, 2020 | 25.96 | 25.98 | 25.86 | 25.87 | 4,828 | +0.05(+0.19%) |
Jun 24, 2020 | 25.68 | 25.91 | 25.67 | 25.82 | 8,175 | +0.10(+0.39%) |
Jun 23, 2020 | 25.65 | 25.72 | 25.62 | 25.72 | 10,262 | -0.09(-0.35%) |
Jun 22, 2020 | 25.94 | 26.02 | 25.80 | 25.81 | 22,146 | -0.41(-1.56%) |
Jun 19, 2020 | 26.09 | 26.28 | 26.02 | 26.22 | 12,600 | -0.07(-0.27%) |
Jun 18, 2020 | 26.41 | 26.45 | 26.29 | 26.29 | 15,847 | -0.28(-1.06%) |
Jun 17, 2020 | 26.66 | 26.67 | 26.57 | 26.57 | 2,025 | -0.26(-0.96%) |
Jun 16, 2020 | 26.61 | 26.93 | 26.55 | 26.83 | 32,745 | -0.01(-0.04%) |
Jun 15, 2020 | 27.17 | 27.17 | 26.77 | 26.84 | 31,054 | +0.04(+0.16%) |
Jun 12, 2020 | 26.70 | 26.98 | 26.67 | 26.80 | 25,200 | -0.37(-1.36%) |
Jun 11, 2020 | 26.98 | 27.19 | 26.86 | 27.17 | 28,445 | +0.69(+2.61%) |
Jun 10, 2020 | 26.55 | 26.65 | 26.42 | 26.48 | 10,343 | -0.11(-0.41%) |
Jun 09, 2020 | 26.70 | 26.72 | 26.59 | 26.59 | 9,916 | +0.01(+0.04%) |
Jun 08, 2020 | 26.66 | 26.71 | 26.58 | 26.58 | 7,222 | -0.02(-0.08%) |
Jun 05, 2020 | 26.72 | 26.76 | 26.55 | 26.60 | 12,100 | -0.50(-1.85%) |
Jun 04, 2020 | 27.04 | 27.21 | 27.04 | 27.10 | 9,123 | +0.27(+1.01%) |
Jun 03, 2020 | 26.89 | 26.93 | 26.76 | 26.83 | 23,707 | -0.15(-0.55%) |
Jun 02, 2020 | 27.19 | 27.19 | 26.92 | 26.98 | 18,277 | -0.34(-1.25%) |
Jun 01, 2020 | 27.72 | 27.76 | 27.31 | 27.32 | 25,554 | -0.70(-2.50%) |
May 29, 2020 | 28.36 | 28.53 | 28.02 | 28.02 | 26,500 | -0.55(-1.93%) |
May 28, 2020 | 28.33 | 28.57 | 28.26 | 28.57 | 21,785 | +0.06(+0.19%) |
May 27, 2020 | 28.37 | 28.64 | 28.37 | 28.52 | 24,574 | +0.24(+0.85%) |
May 26, 2020 | 28.02 | 28.28 | 27.95 | 28.28 | 16,226 | -0.09(-0.33%) |
May 22, 2020 | 28.41 | 28.49 | 28.32 | 28.37 | 20,200 | +0.39(+1.38%) |
May 21, 2020 | 27.93 | 28.07 | 27.86 | 27.98 | 28,204 | +0.54(+1.95%) |
May 20, 2020 | 27.45 | 27.55 | 27.36 | 27.45 | 14,004 | -0.18(-0.66%) |
May 19, 2020 | 27.63 | 27.65 | 27.52 | 27.63 | 15,633 | +0.26(+0.96%) |
May 18, 2020 | 27.61 | 27.65 | 27.33 | 27.37 | 21,416 | -0.73(-2.60%) |
May 15, 2020 | 27.98 | 28.20 | 27.98 | 28.10 | 45,300 | +0.53(+1.92%) |
May 14, 2020 | 28.00 | 28.04 | 27.57 | 27.57 | 26,965 | -0.16(-0.58%) |
May 13, 2020 | 27.56 | 27.83 | 27.50 | 27.73 | 21,200 | +0.07(+0.25%) |
May 12, 2020 | 27.42 | 27.66 | 27.39 | 27.66 | 16,295 | -0.03(-0.11%) |
May 11, 2020 | 27.70 | 27.76 | 27.58 | 27.69 | 25,538 | +0.26(+0.95%) |
May 08, 2020 | 27.50 | 27.50 | 27.32 | 27.43 | 28,600 | -0.37(-1.33%) |
May 07, 2020 | 27.80 | 27.86 | 27.73 | 27.80 | 21,825 | -0.37(-1.31%) |
May 06, 2020 | 28.20 | 28.22 | 28.10 | 28.17 | 17,654 | -0.83(-2.86%) |
May 05, 2020 | 29.06 | 29.10 | 28.93 | 29.00 | 14,657 | -0.42(-1.43%) |
May 04, 2020 | 29.46 | 29.56 | 29.42 | 29.42 | 15,685 | -0.08(-0.27%) |
May 01, 2020 | 29.11 | 29.55 | 29.11 | 29.50 | 34,200 | +0.92(+3.22%) |
Apr 30, 2020 | 28.06 | 28.60 | 27.98 | 28.58 | 7,770 | +0.52(+1.85%) |
Apr 29, 2020 | 28.22 | 28.23 | 28.06 | 28.06 | 25,577 | -0.34(-1.20%) |
Apr 28, 2020 | 28.22 | 28.40 | 28.22 | 28.40 | 17,189 | -0.07(-0.25%) |
Apr 27, 2020 | 28.53 | 28.58 | 28.45 | 28.47 | 10,803 | -0.28(-0.97%) |
Apr 24, 2020 | 28.69 | 28.77 | 28.66 | 28.75 | 15,200 | +0.15(+0.52%) |
Apr 23, 2020 | 28.40 | 28.62 | 28.35 | 28.60 | 17,808 | +0.07(+0.25%) |
Apr 22, 2020 | 28.53 | 28.54 | 28.43 | 28.53 | 20,786 | -0.57(-1.96%) |
Apr 21, 2020 | 29.07 | 29.13 | 28.99 | 29.10 | 14,502 | +0.49(+1.70%) |
Apr 20, 2020 | 28.55 | 28.63 | 28.41 | 28.61 | 26,277 | +0.06(+0.22%) |
Apr 17, 2020 | 28.62 | 28.67 | 28.54 | 28.55 | 9,500 | -0.44(-1.52%) |
Apr 16, 2020 | 28.95 | 29.01 | 28.82 | 28.99 | 9,440 | -0.10(-0.34%) |
Apr 15, 2020 | 29.08 | 29.14 | 28.99 | 29.09 | 8,500 | +0.56(+1.96%) |
Apr 14, 2020 | 28.75 | 28.75 | 28.48 | 28.53 | 24,848 | -0.53(-1.82%) |
Apr 13, 2020 | 29.00 | 29.25 | 29.00 | 29.06 | 17,264 | +0.21(+0.74%) |
Apr 09, 2020 | 28.74 | 28.85 | 28.49 | 28.85 | 13,800 | +0.01(+0.02%) |
Apr 08, 2020 | 28.87 | 28.94 | 28.81 | 28.84 | 10,705 | -0.28(-0.96%) |
Apr 07, 2020 | 28.10 | 29.18 | 28.10 | 29.12 | 21,518 | +0.41(+1.43%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.57 | 28.71 | 29,733 | -0.82(-2.78%) |
Apr 03, 2020 | 29.43 | 29.68 | 29.24 | 29.53 | 31,500 | +0.29(+0.99%) |
Apr 02, 2020 | 29.63 | 29.80 | 29.23 | 29.24 | 53,553 | -1.18(-3.88%) |
Apr 01, 2020 | 29.93 | 30.42 | 29.90 | 30.42 | 70,704 | +0.53(+1.77%) |
Mar 31, 2020 | 29.52 | 29.90 | 29.52 | 29.89 | 43,265 | +0.28(+0.95%) |
Mar 30, 2020 | 29.96 | 30.15 | 29.57 | 29.61 | 25,774 | -0.46(-1.53%) |
Mar 27, 2020 | 29.89 | 30.21 | 29.80 | 30.07 | 16,000 | +1.06(+3.65%) |
Mar 26, 2020 | 29.72 | 29.77 | 28.98 | 29.01 | 38,697 | -0.51(-1.73%) |
Mar 25, 2020 | 29.66 | 30.00 | 29.34 | 29.52 | 75,678 | -0.28(-0.94%) |
Mar 24, 2020 | 29.72 | 30.17 | 29.71 | 29.80 | 112,105 | -1.50(-4.79%) |
Mar 23, 2020 | 31.14 | 31.69 | 30.99 | 31.30 | 62,285 | -0.26(-0.82%) |
Mar 20, 2020 | 30.04 | 32.00 | 30.04 | 31.56 | 83,100 | +1.13(+3.71%) |
Mar 19, 2020 | 30.85 | 31.13 | 30.08 | 30.43 | 53,612 | -0.42(-1.36%) |
Mar 18, 2020 | 30.82 | 31.28 | 30.28 | 30.85 | 143,311 | +1.64(+5.61%) |
Mar 17, 2020 | 30.10 | 30.37 | 29.13 | 29.21 | 45,305 | -1.47(-4.79%) |
Mar 16, 2020 | 30.99 | 30.99 | 28.88 | 30.68 | 219,427 | +2.85(+10.24%) |
Mar 13, 2020 | 27.82 | 29.01 | 27.66 | 27.83 | 240,500 | -1.57(-5.34%) |
Mar 12, 2020 | 28.79 | 29.79 | 28.63 | 29.40 | 246,849 | +1.71(+6.18%) |
Mar 11, 2020 | 27.46 | 27.70 | 27.33 | 27.69 | 163,100 | +1.04(+3.90%) |
Mar 10, 2020 | 26.87 | 27.33 | 26.65 | 26.65 | 57,360 | -1.50(-5.33%) |
Mar 09, 2020 | 28.53 | 28.65 | 27.87 | 28.15 | 150,840 | +0.87(+3.19%) |
Mar 06, 2020 | 27.21 | 27.46 | 27.11 | 27.28 | 101,900 | +0.57(+2.13%) |
Mar 05, 2020 | 26.52 | 26.71 | 26.50 | 26.71 | 98,230 | -0.03(-0.11%) |
Mar 04, 2020 | 26.87 | 26.97 | 26.71 | 26.74 | 66,565 | -0.55(-2.02%) |
Mar 03, 2020 | 27.15 | 27.40 | 26.89 | 27.29 | 145,033 | +0.07(+0.26%) |
Mar 02, 2020 | 27.55 | 27.64 | 27.19 | 27.22 | 451,449 | -1.07(-3.78%) |
Feb 28, 2020 | 28.70 | 29.02 | 28.21 | 28.29 | 540,700 | +0.57(+2.06%) |
Feb 27, 2020 | 27.74 | 27.91 | 27.16 | 27.72 | 183,918 | +0.01(+0.04%) |
Feb 26, 2020 | 27.75 | 27.76 | 27.50 | 27.71 | 130,326 | -0.35(-1.25%) |
Feb 25, 2020 | 27.67 | 28.08 | 27.56 | 28.06 | 133,571 | +0.04(+0.14%) |
Feb 24, 2020 | 28.19 | 28.30 | 27.95 | 28.02 | 189,519 | +0.56(+2.04%) |
Feb 21, 2020 | 27.42 | 27.46 | 27.34 | 27.46 | 168,200 | -0.27(-0.97%) |
Feb 20, 2020 | 27.60 | 27.86 | 27.54 | 27.73 | 153,079 | -0.15(-0.54%) |
Feb 19, 2020 | 28.00 | 28.00 | 27.85 | 27.88 | 47,687 | -0.20(-0.71%) |
Feb 18, 2020 | 28.03 | 28.08 | 27.86 | 28.08 | 141,173 | -0.35(-1.23%) |
Feb 14, 2020 | 28.38 | 28.50 | 28.36 | 28.43 | 39,200 | -0.27(-0.94%) |
Feb 13, 2020 | 28.54 | 28.68 | 28.43 | 28.70 | 69,397 | +0.60(+2.14%) |
Feb 12, 2020 | 28.08 | 28.17 | 28.07 | 28.10 | 109,104 | -0.33(-1.16%) |
Feb 11, 2020 | 28.53 | 28.53 | 28.22 | 28.43 | 93,394 | -0.45(-1.56%) |
Feb 10, 2020 | 29.21 | 29.21 | 28.86 | 28.88 | 110,708 | -0.58(-1.97%) |
Feb 07, 2020 | 29.39 | 29.53 | 29.31 | 29.46 | 65,700 | +0.18(+0.61%) |
Feb 06, 2020 | 29.01 | 29.34 | 29.00 | 29.28 | 62,078 | +0.09(+0.31%) |
Feb 05, 2020 | 28.65 | 29.25 | 28.65 | 29.19 | 100,858 | -0.08(-0.27%) |
Feb 04, 2020 | 29.77 | 29.84 | 29.11 | 29.27 | 183,351 | -1.87(-6.01%) |