Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.56 | 25.56 | 24.98 | 25.07 | 2,395 | -0.42(-1.66%) |
Jan 28, 2021 | 25.76 | 25.76 | 25.49 | 25.49 | 4,832 | +0.18(+0.73%) |
Jan 27, 2021 | 25.50 | 25.81 | 25.31 | 25.31 | 5,179 | -0.56(-2.16%) |
Jan 26, 2021 | 25.76 | 26.07 | 25.76 | 25.86 | 76,872 | +0.14(+0.56%) |
Jan 25, 2021 | 25.63 | 25.72 | 25.37 | 25.72 | 10,815 | +0.15(+0.58%) |
Jan 22, 2021 | 25.48 | 25.57 | 25.34 | 25.57 | 2,708 | +0.16(+0.64%) |
Jan 21, 2021 | 25.57 | 25.57 | 25.11 | 25.41 | 6,761 | -0.32(-1.26%) |
Jan 20, 2021 | 25.67 | 25.73 | 25.67 | 25.73 | 689 | +0.02(+0.07%) |
Jan 19, 2021 | 26.04 | 26.04 | 25.72 | 25.72 | 3,118 | +0.08(+0.32%) |
Jan 15, 2021 | 25.62 | 25.68 | 25.45 | 25.63 | 2,708 | +0.02(+0.07%) |
Jan 14, 2021 | 25.65 | 25.82 | 25.54 | 25.61 | 11,353 | -0.03(-0.11%) |
Jan 13, 2021 | 25.90 | 25.90 | 25.61 | 25.64 | 3,976 | +0.06(+0.23%) |
Jan 12, 2021 | 25.76 | 25.85 | 25.47 | 25.59 | 56,254 | -0.15(-0.60%) |
Jan 11, 2021 | 25.34 | 25.85 | 25.31 | 25.74 | 13,221 | +0.39(+1.55%) |
Jan 08, 2021 | 25.61 | 25.66 | 25.14 | 25.35 | 52,183 | -0.17(-0.66%) |
Jan 07, 2021 | 25.44 | 25.51 | 25.36 | 25.51 | 1,684 | +0.42(+1.66%) |
Jan 06, 2021 | 24.81 | 25.13 | 24.60 | 25.10 | 8,317 | +0.32(+1.28%) |
Jan 05, 2021 | 24.53 | 24.81 | 24.36 | 24.78 | 8,507 | +0.33(+1.33%) |
Jan 04, 2021 | 24.67 | 24.70 | 24.20 | 24.45 | 2,791 | -0.29(-1.16%) |
Dec 31, 2020 | 24.74 | 24.74 | 24.74 | 3,247 | +0.06(+0.23%) | |
Dec 30, 2020 | 24.71 | 24.71 | 24.57 | 24.68 | 3,247 | +0.18(+0.72%) |
Dec 29, 2020 | 24.46 | 24.51 | 24.33 | 24.51 | 2,585 | -0.03(-0.12%) |
Dec 28, 2020 | 24.62 | 24.65 | 24.48 | 24.54 | 2,266 | -0.11(-0.44%) |
Dec 24, 2020 | 24.48 | 24.67 | 24.47 | 24.65 | 1,041 | +0.13(+0.53%) |
Dec 23, 2020 | 24.74 | 24.82 | 24.47 | 24.52 | 1,919 | +0.06(+0.23%) |
Dec 22, 2020 | 24.60 | 24.60 | 24.39 | 24.46 | 6,275 | +0.09(+0.36%) |
Dec 21, 2020 | 24.55 | 24.55 | 23.94 | 24.37 | 6,033 | -0.32(-1.31%) |
Dec 18, 2020 | 24.59 | 24.70 | 24.42 | 24.70 | 6,474 | +0.07(+0.28%) |
Dec 17, 2020 | 24.55 | 24.63 | 24.55 | 24.63 | 1,489 | -0.20(-0.79%) |
Dec 16, 2020 | 24.60 | 24.82 | 24.09 | 24.82 | 3,307 | +0.00(+0.00%) |
Dec 15, 2020 | 24.55 | 24.82 | 24.48 | 24.82 | 3,625 | +0.25(+1.01%) |
Dec 14, 2020 | 25.01 | 25.05 | 24.57 | 24.57 | 3,997 | -0.02(-0.07%) |
Dec 11, 2020 | 24.86 | 24.86 | 24.42 | 24.59 | 3,341 | -0.12(-0.47%) |
Dec 10, 2020 | 24.70 | 24.72 | 24.52 | 24.71 | 9,296 | +0.18(+0.72%) |
Dec 09, 2020 | 24.95 | 24.95 | 24.46 | 24.53 | 5,147 | -0.10(-0.41%) |
Dec 08, 2020 | 24.45 | 24.65 | 24.45 | 24.63 | 14,987 | +0.32(+1.32%) |
Dec 07, 2020 | 24.55 | 24.55 | 24.31 | 24.31 | 2,195 | -0.22(-0.90%) |
Dec 04, 2020 | 24.37 | 24.55 | 24.34 | 24.53 | 1,670 | +0.36(+1.49%) |
Dec 03, 2020 | 24.32 | 24.38 | 24.17 | 24.17 | 2,423 | -0.14(-0.59%) |
Dec 02, 2020 | 24.29 | 24.35 | 24.18 | 24.32 | 22,422 | +0.24(+0.99%) |
Dec 01, 2020 | 24.19 | 24.37 | 24.08 | 24.08 | 2,506 | +0.14(+0.59%) |
Nov 30, 2020 | 24.09 | 24.23 | 23.79 | 23.93 | 8,071 | -0.21(-0.86%) |
Nov 27, 2020 | 23.82 | 24.15 | 23.82 | 24.14 | 2,297 | +0.35(+1.47%) |
Nov 25, 2020 | 24.13 | 24.13 | 23.77 | 23.79 | 7,518 | -0.22(-0.91%) |
Nov 24, 2020 | 23.78 | 24.07 | 23.78 | 24.01 | 5,172 | +0.07(+0.29%) |
Nov 23, 2020 | 24.29 | 24.29 | 23.82 | 23.94 | 11,085 | -0.13(-0.56%) |
Nov 20, 2020 | 24.26 | 24.26 | 23.94 | 24.08 | 6,369 | +0.14(+0.57%) |
Nov 19, 2020 | 24.06 | 24.06 | 23.76 | 23.94 | 6,938 | -0.19(-0.80%) |
Nov 18, 2020 | 24.38 | 24.63 | 24.12 | 24.13 | 15,659 | -0.08(-0.32%) |
Nov 17, 2020 | 24.29 | 24.35 | 23.94 | 24.21 | 11,205 | -0.07(-0.28%) |
Nov 16, 2020 | 24.66 | 24.66 | 24.14 | 24.28 | 18,953 | -0.04(-0.16%) |
Nov 13, 2020 | 24.31 | 24.32 | 24.08 | 24.32 | 8,771 | +0.55(+2.33%) |
Nov 12, 2020 | 24.09 | 24.09 | 23.76 | 23.76 | 6,808 | -0.33(-1.38%) |
Nov 11, 2020 | 24.79 | 24.79 | 23.96 | 24.09 | 21,129 | -0.08(-0.34%) |
Nov 10, 2020 | 24.12 | 24.24 | 23.86 | 24.18 | 10,754 | +0.23(+0.94%) |
Nov 09, 2020 | 24.83 | 25.22 | 23.72 | 23.95 | 39,315 | +0.50(+2.12%) |
Nov 06, 2020 | 23.84 | 23.84 | 23.45 | 23.45 | 3,028 | -0.24(-1.01%) |
Nov 05, 2020 | 24.30 | 24.30 | 23.69 | 23.69 | 4,876 | -0.06(-0.24%) |
Nov 04, 2020 | 22.62 | 24.07 | 22.62 | 23.75 | 3,953 | +1.04(+4.60%) |
Nov 03, 2020 | 22.96 | 22.96 | 22.71 | 22.71 | 1,672 | +0.34(+1.54%) |
Nov 02, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 589 | +0.34(+1.52%) |
Oct 30, 2020 | 21.97 | 22.22 | 21.97 | 22.03 | 5,534 | -0.38(-1.68%) |
Oct 29, 2020 | 22.03 | 22.40 | 21.95 | 22.40 | 1,106 | +0.17(+0.75%) |
Oct 28, 2020 | 22.70 | 22.70 | 22.19 | 22.23 | 3,213 | -0.67(-2.94%) |
Oct 27, 2020 | 22.91 | 22.91 | 22.91 | 22.91 | 672 | -0.06(-0.24%) |
Oct 26, 2020 | 23.03 | 23.03 | 22.92 | 22.96 | 1,305 | -0.40(-1.73%) |
Oct 23, 2020 | 23.35 | 23.41 | 23.25 | 23.37 | 3,967 | +0.16(+0.70%) |
Oct 22, 2020 | 23.10 | 23.27 | 23.02 | 23.20 | 1,053 | +0.40(+1.77%) |
Oct 21, 2020 | 23.29 | 23.29 | 22.80 | 22.80 | 21,856 | -0.25(-1.08%) |
Oct 20, 2020 | 23.42 | 23.42 | 23.03 | 23.05 | 24,067 | -0.13(-0.54%) |
Oct 19, 2020 | 23.77 | 23.77 | 23.15 | 23.18 | 15,012 | -0.41(-1.73%) |
Oct 16, 2020 | 23.62 | 23.72 | 23.54 | 23.58 | 12,530 | +0.29(+1.26%) |
Oct 15, 2020 | 23.37 | 23.37 | 23.19 | 23.29 | 7,323 | -0.10(-0.43%) |
Oct 14, 2020 | 23.47 | 23.54 | 23.39 | 23.39 | 2,348 | -0.09(-0.39%) |
Oct 13, 2020 | 23.75 | 23.95 | 23.48 | 23.48 | 25,838 | -0.46(-1.91%) |
Oct 12, 2020 | 24.29 | 24.29 | 23.79 | 23.94 | 31,039 | +0.18(+0.75%) |
Oct 09, 2020 | 23.65 | 23.82 | 23.58 | 23.76 | 1,253 | +0.15(+0.64%) |
Oct 08, 2020 | 23.54 | 23.64 | 23.46 | 23.61 | 13,184 | +0.40(+1.73%) |
Oct 07, 2020 | 22.98 | 23.20 | 22.98 | 23.20 | 1,452 | +0.21(+0.92%) |
Oct 06, 2020 | 23.02 | 23.05 | 22.99 | 22.99 | 1,187 | -0.03(-0.13%) |
Oct 05, 2020 | 23.02 | 23.16 | 22.97 | 23.02 | 2,950 | +0.00(+0.00%) |
Oct 02, 2020 | 22.81 | 23.71 | 22.80 | 23.02 | 9,397 | -0.04(-0.17%) |
Oct 01, 2020 | 23.06 | 23.06 | 23.06 | 273 | +0.00(+0.00%) | |
Sep 30, 2020 | 22.46 | 23.06 | 22.46 | 23.06 | 7,061 | +0.41(+1.82%) |
Sep 29, 2020 | 22.73 | 22.82 | 22.62 | 22.65 | 33,675 | -0.11(-0.49%) |
Sep 28, 2020 | 22.85 | 22.85 | 22.76 | 22.76 | 556 | +0.13(+0.57%) |
Sep 25, 2020 | 22.04 | 22.63 | 22.04 | 22.63 | 2,506 | +0.35(+1.55%) |
Sep 24, 2020 | 22.33 | 22.39 | 22.22 | 22.29 | 3,922 | -0.26(-1.15%) |
Sep 23, 2020 | 22.97 | 23.92 | 22.55 | 22.55 | 20,478 | -0.40(-1.73%) |
Sep 22, 2020 | 22.88 | 23.09 | 22.81 | 22.94 | 29,072 | +0.12(+0.54%) |
Sep 21, 2020 | 22.93 | 22.93 | 22.61 | 22.82 | 1,899 | -0.57(-2.43%) |
Sep 18, 2020 | 23.29 | 23.39 | 23.29 | 23.39 | 1,464 | +0.16(+0.69%) |
Sep 17, 2020 | 22.94 | 23.23 | 22.94 | 23.23 | 668 | -0.12(-0.50%) |
Sep 16, 2020 | 23.08 | 23.34 | 23.08 | 23.34 | 1,686 | +0.14(+0.60%) |
Sep 15, 2020 | 23.26 | 23.35 | 23.20 | 23.20 | 34,049 | +0.12(+0.52%) |
Sep 14, 2020 | 22.88 | 23.10 | 22.88 | 23.09 | 1,156 | +0.55(+2.43%) |
Sep 11, 2020 | 22.66 | 22.66 | 22.29 | 22.54 | 4,602 | -0.14(-0.60%) |
Sep 10, 2020 | 22.76 | 22.92 | 22.54 | 22.67 | 65,510 | -0.22(-0.98%) |
Sep 09, 2020 | 22.74 | 22.98 | 22.74 | 22.90 | 4,355 | +0.39(+1.72%) |
Sep 08, 2020 | 22.93 | 22.93 | 22.51 | 22.51 | 2,915 | -0.33(-1.46%) |
Sep 04, 2020 | 22.81 | 22.96 | 22.48 | 22.85 | 3,138 | -0.19(-0.83%) |
Sep 03, 2020 | 23.43 | 23.43 | 22.93 | 23.04 | 6,696 | -0.47(-1.99%) |
Sep 02, 2020 | 22.98 | 23.51 | 22.98 | 23.51 | 4,070 | +0.30(+1.28%) |
Sep 01, 2020 | 23.85 | 23.85 | 23.08 | 23.21 | 20,448 | -0.44(-1.87%) |
Aug 31, 2020 | 23.57 | 23.71 | 23.22 | 23.65 | 8,909 | +0.28(+1.20%) |
Aug 28, 2020 | 23.26 | 23.37 | 23.14 | 23.37 | 7,636 | +0.04(+0.16%) |
Aug 27, 2020 | 23.26 | 23.43 | 23.21 | 23.33 | 3,715 | +0.10(+0.41%) |
Aug 26, 2020 | 23.42 | 23.42 | 23.04 | 23.24 | 4,743 | +0.10(+0.43%) |
Aug 25, 2020 | 23.14 | 23.14 | 23.14 | 329 | +0.00(+0.00%) | |
Aug 24, 2020 | 23.57 | 23.57 | 23.06 | 23.14 | 7,960 | -0.16(-0.68%) |
Aug 21, 2020 | 23.26 | 23.30 | 23.12 | 23.30 | 2,406 | -0.15(-0.63%) |
Aug 20, 2020 | 23.32 | 23.44 | 23.20 | 23.44 | 3,090 | -0.02(-0.07%) |
Aug 19, 2020 | 23.55 | 23.55 | 23.46 | 23.46 | 4,040 | -0.05(-0.19%) |
Aug 18, 2020 | 23.80 | 23.80 | 23.44 | 23.51 | 4,797 | -0.12(-0.52%) |
Aug 17, 2020 | 23.58 | 23.64 | 23.40 | 23.63 | 1,745 | +0.34(+1.45%) |
Aug 14, 2020 | 23.33 | 23.43 | 23.29 | 23.29 | 1,673 | -0.01(-0.04%) |
Aug 13, 2020 | 23.07 | 23.39 | 23.07 | 23.30 | 8,847 | -0.04(-0.18%) |
Aug 12, 2020 | 23.21 | 23.40 | 23.18 | 23.34 | 4,798 | +0.30(+1.29%) |
Aug 11, 2020 | 23.25 | 23.45 | 23.04 | 23.05 | 10,941 | -0.38(-1.61%) |
Aug 10, 2020 | 23.55 | 23.55 | 23.39 | 23.42 | 2,347 | +0.04(+0.17%) |
Aug 07, 2020 | 23.41 | 23.43 | 23.32 | 23.38 | 2,092 | +0.05(+0.22%) |
Aug 06, 2020 | 23.54 | 23.54 | 23.15 | 23.33 | 2,225 | -0.24(-1.03%) |
Aug 05, 2020 | 23.31 | 23.59 | 23.19 | 23.57 | 46,169 | +0.59(+2.56%) |
Aug 04, 2020 | 23.07 | 23.07 | 22.99 | 22.99 | 880 | -0.13(-0.56%) |
Aug 03, 2020 | 22.86 | 23.42 | 22.85 | 23.11 | 5,229 | +0.21(+0.92%) |
Jul 31, 2020 | 22.86 | 23.10 | 22.85 | 22.90 | 6,067 | +0.00(+0.00%) |
Jul 30, 2020 | 22.86 | 23.77 | 22.85 | 22.90 | 3,582 | +0.06(+0.25%) |
Jul 29, 2020 | 22.60 | 23.87 | 22.60 | 22.85 | 8,199 | +0.22(+0.97%) |
Jul 28, 2020 | 22.71 | 22.94 | 22.63 | 22.63 | 8,885 | +0.02(+0.08%) |
Jul 27, 2020 | 22.27 | 22.73 | 22.27 | 22.61 | 9,732 | +0.02(+0.08%) |
Jul 24, 2020 | 22.96 | 23.33 | 22.37 | 22.59 | 21,131 | -0.78(-3.35%) |
Jul 23, 2020 | 23.30 | 23.79 | 23.13 | 23.37 | 6,783 | +0.23(+0.99%) |
Jul 22, 2020 | 22.90 | 23.53 | 22.90 | 23.14 | 5,552 | -0.09(-0.37%) |
Jul 21, 2020 | 23.29 | 23.29 | 23.05 | 23.23 | 4,989 | -0.07(-0.29%) |
Jul 20, 2020 | 23.37 | 23.51 | 22.91 | 23.30 | 7,515 | +0.26(+1.12%) |
Jul 17, 2020 | 22.77 | 23.09 | 22.77 | 23.04 | 6,904 | +0.27(+1.18%) |
Jul 16, 2020 | 22.77 | 22.83 | 22.68 | 22.77 | 4,513 | -0.15(-0.65%) |
Jul 15, 2020 | 22.70 | 22.93 | 22.70 | 22.92 | 3,612 | +0.62(+2.76%) |
Jul 14, 2020 | 21.96 | 22.35 | 21.96 | 22.30 | 5,357 | +0.32(+1.43%) |
Jul 13, 2020 | 21.94 | 22.46 | 21.94 | 21.99 | 33,346 | +0.05(+0.22%) |
Jul 10, 2020 | 21.80 | 21.94 | 21.80 | 21.94 | 4,812 | -0.05(-0.21%) |
Jul 09, 2020 | 22.09 | 22.09 | 21.71 | 21.98 | 4,605 | -0.20(-0.89%) |
Jul 08, 2020 | 22.10 | 22.18 | 22.10 | 22.18 | 939 | +0.10(+0.43%) |
Jul 07, 2020 | 22.27 | 22.37 | 22.09 | 22.09 | 4,638 | -0.16(-0.70%) |
Jul 06, 2020 | 22.12 | 22.33 | 22.12 | 22.24 | 1,464 | +0.29(+1.30%) |
Jul 02, 2020 | 22.30 | 22.30 | 21.96 | 21.96 | 20,189 | -0.05(-0.22%) |
Jul 01, 2020 | 21.98 | 22.07 | 21.98 | 22.01 | 1,513 | +0.25(+1.14%) |
Jun 30, 2020 | 21.50 | 21.76 | 21.46 | 21.76 | 6,742 | +0.23(+1.08%) |
Jun 29, 2020 | 21.58 | 21.61 | 21.45 | 21.52 | 11,341 | +0.08(+0.39%) |
Jun 26, 2020 | 21.68 | 21.75 | 21.43 | 21.44 | 4,079 | -0.39(-1.79%) |
Jun 25, 2020 | 21.38 | 21.83 | 21.38 | 21.83 | 4,636 | +0.41(+1.94%) |
Jun 24, 2020 | 21.75 | 21.78 | 21.31 | 21.42 | 2,420 | -0.55(-2.52%) |
Jun 23, 2020 | 21.97 | 21.97 | 21.97 | 21.97 | 478 | +0.11(+0.52%) |
Jun 22, 2020 | 21.49 | 21.86 | 21.37 | 21.86 | 1,834 | +0.19(+0.89%) |
Jun 19, 2020 | 21.77 | 21.77 | 21.49 | 21.66 | 3,354 | +0.20(+0.93%) |
Jun 18, 2020 | 21.45 | 21.57 | 21.38 | 21.46 | 5,187 | +0.01(+0.07%) |
Jun 17, 2020 | 21.83 | 21.83 | 21.39 | 21.45 | 3,700 | -0.05(-0.26%) |
Jun 16, 2020 | 21.27 | 21.62 | 21.27 | 21.50 | 3,469 | +0.74(+3.57%) |
Jun 15, 2020 | 20.34 | 20.86 | 20.34 | 20.76 | 1,180 | +0.03(+0.17%) |
Jun 12, 2020 | 21.26 | 21.26 | 20.37 | 20.73 | 2,515 | +0.06(+0.30%) |
Jun 11, 2020 | 21.16 | 21.16 | 20.62 | 20.67 | 3,884 | -1.35(-6.13%) |
Jun 10, 2020 | 22.07 | 22.16 | 22.02 | 22.02 | 2,789 | -0.21(-0.92%) |
Jun 09, 2020 | 22.21 | 22.37 | 22.21 | 22.22 | 2,884 | -0.06(-0.28%) |
Jun 08, 2020 | 22.05 | 22.39 | 22.05 | 22.28 | 3,520 | +0.15(+0.68%) |
Jun 05, 2020 | 22.43 | 22.47 | 22.03 | 22.13 | 24,739 | +0.21(+0.96%) |
Jun 04, 2020 | 22.07 | 22.07 | 21.81 | 21.92 | 4,968 | -0.14(-0.62%) |
Jun 03, 2020 | 21.65 | 22.11 | 21.65 | 22.06 | 4,036 | +0.11(+0.49%) |
Jun 02, 2020 | 21.81 | 21.95 | 21.73 | 21.95 | 2,993 | +0.10(+0.46%) |
Jun 01, 2020 | 21.99 | 21.99 | 21.78 | 21.85 | 16,981 | +0.10(+0.47%) |
May 29, 2020 | 22.07 | 22.71 | 21.48 | 21.75 | 11,006 | -0.09(-0.39%) |
May 28, 2020 | 21.97 | 22.89 | 21.84 | 21.84 | 22,338 | +0.14(+0.66%) |
May 27, 2020 | 21.68 | 21.75 | 21.49 | 21.69 | 11,542 | -0.12(-0.55%) |
May 26, 2020 | 22.22 | 22.76 | 21.74 | 21.81 | 37,437 | +0.15(+0.68%) |
May 22, 2020 | 21.86 | 21.86 | 21.57 | 21.66 | 2,830 | +0.03(+0.16%) |
May 21, 2020 | 21.94 | 21.94 | 21.53 | 21.63 | 2,182 | -0.22(-1.03%) |
May 20, 2020 | 22.10 | 22.10 | 21.66 | 21.86 | 13,273 | +0.15(+0.71%) |
May 19, 2020 | 21.70 | 21.87 | 21.70 | 21.70 | 4,037 | -0.15(-0.68%) |
May 18, 2020 | 22.06 | 22.06 | 21.83 | 21.85 | 6,162 | +0.41(+1.90%) |
May 15, 2020 | 21.24 | 21.52 | 21.11 | 21.44 | 25,787 | +0.36(+1.71%) |
May 14, 2020 | 21.09 | 21.20 | 20.82 | 21.08 | 29,791 | +0.02(+0.11%) |
May 13, 2020 | 21.45 | 21.58 | 20.90 | 21.06 | 11,822 | -0.39(-1.80%) |
May 12, 2020 | 21.58 | 21.91 | 21.44 | 21.44 | 35,538 | -0.20(-0.90%) |
May 11, 2020 | 20.89 | 21.69 | 20.89 | 21.64 | 14,938 | +0.62(+2.94%) |
May 08, 2020 | 21.07 | 21.46 | 20.93 | 21.02 | 35,116 | +0.04(+0.17%) |
May 07, 2020 | 21.08 | 21.20 | 20.94 | 20.99 | 4,329 | -0.49(-2.27%) |
May 06, 2020 | 21.46 | 21.47 | 21.22 | 21.47 | 15,423 | +0.15(+0.72%) |
May 05, 2020 | 22.19 | 22.19 | 20.99 | 21.32 | 25,912 | +0.50(+2.42%) |
May 04, 2020 | 20.75 | 21.50 | 20.60 | 20.82 | 5,854 | +0.12(+0.58%) |
May 01, 2020 | 21.14 | 21.14 | 20.50 | 20.70 | 11,635 | -0.61(-2.86%) |
Apr 30, 2020 | 21.57 | 22.31 | 21.21 | 21.31 | 29,503 | -0.37(-1.70%) |
Apr 29, 2020 | 21.97 | 22.14 | 21.10 | 21.67 | 22,694 | -0.18(-0.83%) |
Apr 28, 2020 | 22.21 | 22.48 | 21.13 | 21.86 | 34,658 | -0.71(-3.13%) |
Apr 27, 2020 | 21.63 | 23.08 | 21.61 | 22.56 | 14,525 | +1.07(+4.97%) |
Apr 24, 2020 | 21.02 | 21.50 | 20.89 | 21.49 | 7,652 | +0.37(+1.75%) |
Apr 23, 2020 | 21.25 | 22.52 | 20.94 | 21.12 | 16,555 | -0.08(-0.38%) |
Apr 22, 2020 | 21.34 | 21.34 | 20.84 | 21.20 | 5,111 | +0.47(+2.29%) |
Apr 21, 2020 | 20.96 | 20.96 | 20.47 | 20.73 | 15,735 | -0.48(-2.25%) |
Apr 20, 2020 | 21.09 | 21.37 | 20.82 | 21.21 | 10,049 | +0.39(+1.88%) |
Apr 17, 2020 | 20.59 | 20.82 | 20.47 | 20.82 | 9,434 | +0.56(+2.75%) |
Apr 16, 2020 | 20.39 | 20.39 | 19.97 | 20.26 | 6,565 | +0.18(+0.88%) |
Apr 15, 2020 | 20.31 | 20.31 | 19.80 | 20.08 | 8,061 | -0.19(-0.94%) |
Apr 14, 2020 | 20.27 | 20.39 | 20.05 | 20.27 | 6,273 | +0.57(+2.91%) |
Apr 13, 2020 | 19.89 | 19.89 | 19.43 | 19.70 | 11,943 | -0.19(-0.96%) |
Apr 09, 2020 | 20.09 | 20.13 | 19.69 | 19.89 | 29,036 | +0.24(+1.21%) |
Apr 08, 2020 | 18.92 | 19.92 | 18.92 | 19.65 | 20,130 | +0.61(+3.21%) |
Apr 07, 2020 | 19.65 | 19.65 | 19.03 | 19.04 | 41,479 | -0.12(-0.65%) |
Apr 06, 2020 | 19.02 | 19.18 | 18.83 | 19.16 | 59,266 | +0.92(+5.06%) |
Apr 03, 2020 | 18.48 | 18.48 | 18.13 | 18.24 | 1,677 | -0.13(-0.73%) |
Apr 02, 2020 | 18.13 | 18.47 | 18.00 | 18.38 | 984 | +0.57(+3.20%) |
Apr 01, 2020 | 18.13 | 18.13 | 17.71 | 17.81 | 2,674 | -0.71(-3.84%) |
Mar 31, 2020 | 18.71 | 18.71 | 18.35 | 18.52 | 7,769 | +0.17(+0.92%) |
Mar 30, 2020 | 18.13 | 18.49 | 18.13 | 18.35 | 12,395 | +0.70(+3.96%) |
Mar 27, 2020 | 17.61 | 17.77 | 17.61 | 17.65 | 2,620 | -0.31(-1.74%) |
Mar 26, 2020 | 17.91 | 18.08 | 17.80 | 17.96 | 5,533 | +0.90(+5.29%) |
Mar 25, 2020 | 16.94 | 17.56 | 16.94 | 17.06 | 3,262 | +0.08(+0.45%) |
Mar 24, 2020 | 17.29 | 17.29 | 16.62 | 16.98 | 2,200 | +1.29(+8.24%) |
Mar 23, 2020 | 15.69 | 16.15 | 15.48 | 15.69 | 12,553 | -0.67(-4.07%) |
Mar 20, 2020 | 16.88 | 16.88 | 16.35 | 16.35 | 2,208 | -0.43(-2.59%) |
Mar 19, 2020 | 16.68 | 17.06 | 16.68 | 16.79 | 3,202 | +0.20(+1.20%) |
Mar 18, 2020 | 15.99 | 17.12 | 15.99 | 16.59 | 14,036 | -1.00(-5.66%) |
Mar 17, 2020 | 16.22 | 17.76 | 16.22 | 17.59 | 17,222 | +1.07(+6.47%) |
Mar 16, 2020 | 15.71 | 17.58 | 15.71 | 16.52 | 19,187 | -1.31(-7.35%) |
Mar 13, 2020 | 17.67 | 18.02 | 17.15 | 17.83 | 3,996 | +0.36(+2.05%) |
Mar 12, 2020 | 17.87 | 17.87 | 17.47 | 17.47 | 2,535 | -1.39(-7.39%) |
Mar 11, 2020 | 18.94 | 19.20 | 18.81 | 18.86 | 912 | -0.24(-1.24%) |
Mar 10, 2020 | 19.41 | 19.41 | 19.01 | 19.10 | 1,058 | -0.05(-0.28%) |
Mar 09, 2020 | 19.03 | 19.62 | 19.02 | 19.16 | 5,716 | -1.21(-5.92%) |
Mar 06, 2020 | 20.17 | 20.36 | 20.17 | 20.36 | 525 | -0.41(-1.97%) |
Mar 05, 2020 | 20.87 | 20.88 | 20.60 | 20.77 | 4,413 | +0.53(+2.63%) |
Mar 04, 2020 | 20.24 | 20.24 | 20.24 | 66 | +0.00(+0.00%) | |
Mar 03, 2020 | 20.97 | 20.97 | 20.24 | 20.24 | 1,169 | -0.44(-2.14%) |
Mar 02, 2020 | 19.97 | 20.68 | 19.97 | 20.68 | 1,735 | +0.77(+3.87%) |
Feb 28, 2020 | 19.43 | 19.91 | 19.43 | 19.91 | 2,103 | -0.38(-1.86%) |
Feb 27, 2020 | 20.45 | 20.93 | 20.29 | 20.29 | 3,260 | -0.72(-3.41%) |
Feb 26, 2020 | 20.76 | 21.39 | 20.74 | 21.00 | 2,974 | -0.16(-0.78%) |
Feb 25, 2020 | 22.06 | 22.06 | 21.06 | 21.17 | 3,952 | -0.55(-2.53%) |
Feb 24, 2020 | 21.85 | 21.94 | 21.72 | 21.72 | 9,505 | -0.52(-2.33%) |
Feb 21, 2020 | 22.18 | 22.31 | 22.18 | 22.23 | 7,256 | +0.04(+0.19%) |
Feb 20, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 1,015 | -0.27(-1.21%) |
Feb 19, 2020 | 22.39 | 22.46 | 22.37 | 22.46 | 1,127 | -0.02(-0.08%) |
Feb 18, 2020 | 22.48 | 22.48 | 22.48 | 4 | +0.00(+0.00%) | |
Feb 14, 2020 | 22.43 | 22.48 | 22.43 | 22.48 | 105 | -0.04(-0.17%) |
Feb 13, 2020 | 22.76 | 22.76 | 22.52 | 22.52 | 984 | -0.20(-0.90%) |
Feb 12, 2020 | 22.73 | 22.74 | 22.70 | 22.72 | 8,569 | +0.06(+0.27%) |
Feb 11, 2020 | 22.66 | 22.66 | 22.66 | 22 | +0.00(+0.00%) | |
Feb 10, 2020 | 22.35 | 22.66 | 22.35 | 22.66 | 583 | +0.27(+1.21%) |
Feb 07, 2020 | 22.48 | 22.50 | 22.39 | 22.39 | 1,787 | -0.29(-1.30%) |
Feb 06, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 642 | +0.06(+0.25%) |
Feb 05, 2020 | 22.56 | 22.68 | 22.56 | 22.63 | 957 | +0.31(+1.39%) |
Feb 04, 2020 | 22.30 | 22.42 | 22.29 | 22.32 | 1,407 | +0.31(+1.42%) |