Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.21 | 22.41 | 21.88 | 21.92 | 21,600 | -0.75(-3.31%) |
Jan 28, 2021 | 22.55 | 22.87 | 22.55 | 22.67 | 21,427 | +0.33(+1.48%) |
Jan 27, 2021 | 22.04 | 22.34 | 21.90 | 22.34 | 21,929 | +0.10(+0.45%) |
Jan 26, 2021 | 22.22 | 22.28 | 22.08 | 22.24 | 39,818 | -0.26(-1.16%) |
Jan 25, 2021 | 22.78 | 22.78 | 22.31 | 22.50 | 37,541 | -0.38(-1.66%) |
Jan 22, 2021 | 23.02 | 23.05 | 22.66 | 22.88 | 34,500 | -1.04(-4.35%) |
Jan 21, 2021 | 24.00 | 24.02 | 23.75 | 23.92 | 21,774 | +0.03(+0.13%) |
Jan 20, 2021 | 23.43 | 24.05 | 23.43 | 23.89 | 43,233 | +0.48(+2.05%) |
Jan 19, 2021 | 23.22 | 23.69 | 23.12 | 23.41 | 40,016 | +0.74(+3.26%) |
Jan 15, 2021 | 22.91 | 22.97 | 22.67 | 22.67 | 31,100 | -0.52(-2.24%) |
Jan 14, 2021 | 23.16 | 23.33 | 23.14 | 23.19 | 26,527 | +0.39(+1.71%) |
Jan 13, 2021 | 22.96 | 23.00 | 22.78 | 22.80 | 18,807 | +0.01(+0.04%) |
Jan 12, 2021 | 22.94 | 23.00 | 22.79 | 22.79 | 20,819 | +0.09(+0.40%) |
Jan 11, 2021 | 22.82 | 22.96 | 22.70 | 22.70 | 22,909 | -0.18(-0.79%) |
Jan 08, 2021 | 22.93 | 23.20 | 22.76 | 22.88 | 21,200 | +0.23(+1.02%) |
Jan 07, 2021 | 22.75 | 22.75 | 22.49 | 22.65 | 28,614 | -0.04(-0.18%) |
Jan 06, 2021 | 22.74 | 23.00 | 22.69 | 22.69 | 37,046 | +0.19(+0.84%) |
Jan 05, 2021 | 22.19 | 22.50 | 22.19 | 22.50 | 42,474 | +1.19(+5.58%) |
Jan 04, 2021 | 21.23 | 21.58 | 21.23 | 21.31 | 57,743 | +0.73(+3.55%) |
Dec 31, 2020 | 20.58 | 20.58 | 20.58 | 56,004 | -0.22(-1.06%) | |
Dec 30, 2020 | 20.58 | 20.89 | 20.58 | 20.80 | 56,004 | +0.18(+0.87%) |
Dec 29, 2020 | 20.76 | 20.88 | 20.62 | 20.62 | 30,291 | -0.19(-0.91%) |
Dec 28, 2020 | 20.63 | 20.85 | 20.50 | 20.81 | 65,086 | +0.45(+2.21%) |
Dec 24, 2020 | 20.75 | 20.75 | 20.28 | 20.36 | 52,100 | -0.39(-1.88%) |
Dec 23, 2020 | 20.68 | 20.78 | 20.66 | 20.75 | 27,616 | +0.04(+0.19%) |
Dec 22, 2020 | 20.98 | 20.98 | 20.61 | 20.71 | 35,713 | -0.33(-1.57%) |
Dec 21, 2020 | 21.31 | 21.31 | 21.03 | 21.04 | 19,529 | -0.49(-2.28%) |
Dec 18, 2020 | 21.50 | 21.78 | 21.50 | 21.53 | 42,700 | +0.79(+3.81%) |
Dec 17, 2020 | 20.68 | 20.74 | 20.62 | 20.74 | 19,469 | +0.24(+1.17%) |
Dec 16, 2020 | 20.68 | 20.80 | 20.50 | 20.50 | 39,921 | -0.10(-0.49%) |
Dec 15, 2020 | 20.49 | 20.60 | 20.48 | 20.60 | 21,873 | -0.14(-0.68%) |
Dec 14, 2020 | 20.80 | 20.99 | 20.71 | 20.74 | 23,989 | -0.02(-0.10%) |
Dec 11, 2020 | 20.74 | 20.80 | 20.70 | 20.76 | 26,200 | +0.09(+0.44%) |
Dec 10, 2020 | 20.45 | 20.75 | 20.41 | 20.67 | 24,525 | +0.18(+0.88%) |
Dec 09, 2020 | 20.70 | 20.70 | 20.33 | 20.49 | 49,005 | -0.46(-2.20%) |
Dec 08, 2020 | 21.25 | 21.25 | 20.94 | 20.95 | 41,455 | -0.87(-3.99%) |
Dec 07, 2020 | 21.94 | 21.94 | 21.76 | 21.82 | 17,311 | -0.16(-0.73%) |
Dec 04, 2020 | 22.14 | 22.24 | 21.89 | 21.98 | 55,500 | -0.31(-1.39%) |
Dec 03, 2020 | 22.41 | 22.44 | 22.25 | 22.29 | 24,868 | -0.12(-0.54%) |
Dec 02, 2020 | 22.30 | 22.44 | 22.19 | 22.41 | 76,726 | -0.44(-1.93%) |
Dec 01, 2020 | 22.59 | 23.00 | 22.59 | 22.85 | 76,657 | +0.95(+4.34%) |
Nov 30, 2020 | 21.82 | 22.19 | 21.78 | 21.90 | 74,501 | +0.45(+2.10%) |
Nov 27, 2020 | 21.50 | 21.54 | 21.31 | 21.45 | 48,900 | -0.26(-1.20%) |
Nov 25, 2020 | 21.85 | 21.92 | 21.54 | 21.71 | 60,800 | -0.25(-1.14%) |
Nov 24, 2020 | 21.61 | 21.96 | 21.50 | 21.96 | 49,541 | -0.04(-0.18%) |
Nov 23, 2020 | 21.90 | 22.13 | 21.88 | 22.00 | 84,849 | +1.39(+6.74%) |
Nov 20, 2020 | 20.65 | 20.76 | 20.56 | 20.61 | 29,900 | -0.19(-0.91%) |
Nov 19, 2020 | 20.69 | 20.97 | 20.61 | 20.80 | 35,385 | +0.09(+0.43%) |
Nov 18, 2020 | 20.58 | 20.71 | 20.46 | 20.71 | 47,394 | -0.11(-0.53%) |
Nov 17, 2020 | 20.60 | 20.82 | 20.54 | 20.82 | 27,692 | -0.10(-0.48%) |
Nov 16, 2020 | 20.77 | 20.92 | 20.50 | 20.92 | 50,247 | +0.22(+1.06%) |
Nov 13, 2020 | 20.73 | 20.73 | 20.35 | 20.70 | 26,700 | -0.11(-0.53%) |
Nov 12, 2020 | 20.92 | 20.99 | 20.57 | 20.81 | 32,342 | -0.83(-3.84%) |
Nov 11, 2020 | 21.30 | 21.64 | 21.30 | 21.64 | 39,167 | +0.69(+3.29%) |
Nov 10, 2020 | 20.62 | 20.97 | 20.62 | 20.95 | 61,301 | +0.71(+3.51%) |
Nov 09, 2020 | 20.40 | 20.57 | 20.00 | 20.24 | 76,887 | +0.30(+1.50%) |
Nov 06, 2020 | 19.78 | 19.96 | 19.74 | 19.94 | 17,800 | +0.12(+0.61%) |
Nov 05, 2020 | 19.74 | 19.82 | 19.57 | 19.82 | 38,951 | -0.12(-0.60%) |
Nov 04, 2020 | 19.57 | 20.07 | 19.57 | 19.94 | 47,063 | +0.44(+2.26%) |
Nov 03, 2020 | 19.33 | 19.50 | 19.30 | 19.50 | 19,378 | +0.41(+2.15%) |
Nov 02, 2020 | 18.96 | 19.20 | 18.88 | 19.09 | 13,762 | +0.48(+2.58%) |
Oct 30, 2020 | 18.76 | 18.84 | 18.46 | 18.61 | 33,100 | -0.72(-3.72%) |
Oct 29, 2020 | 18.52 | 19.49 | 18.52 | 19.33 | 56,640 | +0.53(+2.82%) |
Oct 28, 2020 | 18.60 | 18.80 | 18.39 | 18.80 | 32,169 | -0.39(-2.03%) |
Oct 27, 2020 | 19.26 | 19.26 | 19.04 | 19.19 | 19,980 | -0.52(-2.64%) |
Oct 26, 2020 | 19.58 | 19.71 | 19.43 | 19.71 | 25,456 | -0.06(-0.30%) |
Oct 23, 2020 | 19.67 | 19.77 | 19.64 | 19.77 | 14,800 | +0.24(+1.23%) |
Oct 22, 2020 | 19.17 | 19.75 | 19.05 | 19.53 | 34,027 | +0.36(+1.88%) |
Oct 21, 2020 | 19.10 | 19.17 | 18.93 | 19.17 | 17,944 | -0.07(-0.36%) |
Oct 20, 2020 | 18.94 | 19.24 | 18.81 | 19.24 | 29,023 | +0.16(+0.84%) |
Oct 19, 2020 | 19.10 | 19.14 | 18.86 | 19.08 | 25,841 | -0.21(-1.09%) |
Oct 16, 2020 | 19.33 | 19.33 | 19.04 | 19.29 | 19,700 | -0.19(-0.98%) |
Oct 15, 2020 | 19.10 | 19.48 | 18.98 | 19.48 | 18,246 | +0.15(+0.78%) |
Oct 14, 2020 | 19.67 | 19.67 | 19.30 | 19.33 | 17,814 | -0.66(-3.30%) |
Oct 13, 2020 | 19.89 | 19.99 | 19.72 | 19.99 | 28,303 | -0.01(-0.05%) |
Oct 12, 2020 | 19.82 | 20.00 | 19.62 | 20.00 | 24,112 | +0.89(+4.66%) |
Oct 09, 2020 | 19.01 | 19.17 | 18.77 | 19.11 | 35,500 | +0.12(+0.63%) |
Oct 08, 2020 | 18.98 | 18.99 | 18.71 | 18.99 | 33,118 | +0.09(+0.48%) |
Oct 07, 2020 | 18.88 | 18.90 | 18.65 | 18.90 | 32,094 | +0.13(+0.69%) |
Oct 06, 2020 | 18.50 | 18.97 | 18.50 | 18.77 | 70,544 | +0.40(+2.18%) |
Oct 05, 2020 | 18.36 | 18.42 | 18.31 | 18.37 | 29,207 | +0.06(+0.33%) |
Oct 02, 2020 | 18.32 | 18.54 | 18.31 | 18.31 | 29,200 | -0.22(-1.19%) |
Oct 01, 2020 | 18.44 | 18.53 | 18.29 | 18.53 | 36,461 | +0.17(+0.93%) |
Sep 30, 2020 | 18.18 | 18.42 | 18.18 | 18.36 | 62,334 | +0.35(+1.94%) |
Sep 29, 2020 | 17.89 | 18.09 | 17.86 | 18.01 | 45,758 | +0.24(+1.35%) |
Sep 28, 2020 | 17.62 | 17.90 | 17.62 | 17.77 | 47,945 | +0.50(+2.90%) |
Sep 25, 2020 | 17.07 | 17.27 | 17.03 | 17.27 | 33,400 | -0.06(-0.35%) |
Sep 24, 2020 | 17.59 | 17.59 | 17.27 | 17.33 | 92,737 | -0.65(-3.62%) |
Sep 23, 2020 | 18.14 | 18.16 | 17.88 | 17.98 | 53,788 | -0.35(-1.91%) |
Sep 22, 2020 | 18.73 | 18.73 | 18.26 | 18.33 | 56,152 | -0.51(-2.71%) |
Sep 21, 2020 | 18.87 | 18.88 | 18.64 | 18.84 | 23,164 | -0.14(-0.74%) |
Sep 18, 2020 | 19.03 | 19.28 | 18.87 | 18.98 | 34,300 | +0.06(+0.32%) |
Sep 17, 2020 | 18.75 | 19.05 | 18.73 | 18.92 | 85,368 | +0.33(+1.78%) |
Sep 16, 2020 | 18.64 | 18.68 | 18.47 | 18.59 | 65,351 | -0.17(-0.91%) |
Sep 15, 2020 | 19.01 | 19.05 | 18.61 | 18.76 | 109,209 | -0.72(-3.70%) |
Sep 14, 2020 | 19.70 | 19.70 | 19.43 | 19.48 | 31,312 | -0.33(-1.67%) |
Sep 11, 2020 | 19.81 | 19.87 | 19.71 | 19.81 | 33,200 | -0.04(-0.20%) |
Sep 10, 2020 | 20.10 | 20.18 | 19.81 | 19.85 | 40,279 | -0.35(-1.73%) |
Sep 09, 2020 | 20.28 | 20.36 | 20.20 | 20.20 | 16,344 | -0.06(-0.30%) |
Sep 08, 2020 | 20.00 | 20.26 | 19.94 | 20.26 | 54,378 | +0.23(+1.15%) |
Sep 04, 2020 | 20.20 | 20.20 | 19.77 | 20.03 | 34,200 | -0.04(-0.20%) |
Sep 03, 2020 | 20.40 | 20.40 | 19.88 | 20.07 | 68,894 | -0.46(-2.24%) |
Sep 02, 2020 | 20.70 | 20.70 | 20.51 | 20.53 | 24,412 | -0.06(-0.29%) |
Sep 01, 2020 | 20.45 | 20.59 | 20.30 | 20.59 | 57,925 | +0.05(+0.24%) |
Aug 31, 2020 | 20.95 | 20.95 | 20.50 | 20.54 | 54,810 | -0.76(-3.57%) |
Aug 28, 2020 | 21.35 | 21.35 | 21.11 | 21.30 | 30,900 | -0.06(-0.28%) |
Aug 27, 2020 | 21.69 | 21.69 | 21.13 | 21.36 | 49,248 | -0.87(-3.91%) |
Aug 26, 2020 | 22.53 | 22.53 | 22.14 | 22.23 | 33,190 | -0.37(-1.64%) |
Aug 25, 2020 | 22.55 | 22.68 | 22.45 | 22.60 | 25,608 | +0.02(+0.09%) |
Aug 24, 2020 | 22.63 | 22.63 | 22.48 | 22.58 | 28,098 | +0.17(+0.76%) |
Aug 21, 2020 | 22.38 | 22.47 | 22.26 | 22.41 | 22,800 | +0.09(+0.40%) |
Aug 20, 2020 | 22.43 | 22.52 | 22.31 | 22.32 | 45,704 | -0.21(-0.93%) |
Aug 19, 2020 | 22.62 | 22.74 | 22.53 | 22.53 | 25,118 | -0.12(-0.53%) |
Aug 18, 2020 | 22.94 | 22.94 | 22.62 | 22.65 | 21,590 | -0.50(-2.16%) |
Aug 17, 2020 | 22.95 | 23.28 | 22.95 | 23.15 | 53,723 | +0.91(+4.09%) |
Aug 14, 2020 | 22.09 | 22.29 | 22.09 | 22.24 | 26,000 | -0.07(-0.31%) |
Aug 13, 2020 | 22.40 | 22.40 | 22.26 | 22.31 | 38,005 | -0.13(-0.58%) |
Aug 12, 2020 | 22.38 | 22.54 | 22.34 | 22.44 | 30,067 | +0.34(+1.54%) |
Aug 11, 2020 | 22.31 | 22.38 | 22.04 | 22.10 | 35,004 | -0.08(-0.36%) |
Aug 10, 2020 | 22.11 | 22.18 | 21.97 | 22.18 | 32,300 | -0.02(-0.09%) |
Aug 07, 2020 | 22.25 | 22.28 | 22.08 | 22.20 | 32,000 | -0.29(-1.29%) |
Aug 06, 2020 | 22.76 | 22.76 | 22.35 | 22.49 | 37,332 | -0.15(-0.66%) |
Aug 05, 2020 | 22.55 | 22.88 | 22.55 | 22.64 | 57,484 | +0.30(+1.34%) |
Aug 04, 2020 | 22.23 | 22.37 | 22.21 | 22.34 | 41,956 | +0.14(+0.63%) |
Aug 03, 2020 | 22.33 | 22.38 | 22.19 | 22.20 | 43,892 | +0.12(+0.54%) |
Jul 31, 2020 | 22.08 | 22.32 | 21.87 | 22.08 | 34,400 | +0.16(+0.73%) |
Jul 30, 2020 | 22.00 | 22.04 | 21.80 | 21.92 | 32,995 | -0.39(-1.75%) |
Jul 29, 2020 | 22.25 | 22.31 | 22.03 | 22.31 | 28,748 | +0.56(+2.57%) |
Jul 28, 2020 | 22.15 | 22.15 | 21.70 | 21.75 | 59,708 | -0.62(-2.77%) |
Jul 27, 2020 | 22.52 | 22.54 | 22.09 | 22.37 | 47,860 | -0.62(-2.70%) |
Jul 24, 2020 | 22.99 | 23.00 | 22.83 | 22.99 | 37,400 | -0.55(-2.34%) |
Jul 23, 2020 | 23.74 | 23.78 | 23.36 | 23.54 | 66,496 | -0.33(-1.38%) |
Jul 22, 2020 | 23.98 | 24.10 | 23.67 | 23.87 | 32,112 | -0.20(-0.83%) |
Jul 21, 2020 | 24.35 | 24.41 | 24.02 | 24.07 | 50,037 | -0.45(-1.84%) |
Jul 20, 2020 | 24.63 | 24.71 | 24.40 | 24.52 | 53,340 | +0.17(+0.70%) |
Jul 17, 2020 | 24.60 | 24.60 | 24.35 | 24.35 | 24,500 | -0.09(-0.37%) |
Jul 16, 2020 | 24.49 | 24.59 | 24.32 | 24.44 | 25,957 | -0.41(-1.65%) |
Jul 15, 2020 | 24.92 | 25.12 | 24.75 | 24.85 | 25,100 | -0.38(-1.51%) |
Jul 14, 2020 | 24.98 | 25.28 | 24.88 | 25.23 | 22,409 | -0.22(-0.86%) |
Jul 13, 2020 | 25.77 | 26.04 | 25.45 | 25.45 | 22,463 | -0.35(-1.36%) |
Jul 10, 2020 | 25.79 | 25.88 | 25.66 | 25.80 | 18,400 | -0.29(-1.11%) |
Jul 09, 2020 | 26.52 | 26.52 | 25.83 | 26.09 | 71,031 | -0.69(-2.58%) |
Jul 08, 2020 | 26.36 | 26.80 | 26.36 | 26.78 | 78,398 | +1.16(+4.53%) |
Jul 07, 2020 | 25.22 | 25.90 | 25.22 | 25.62 | 76,886 | -1.65(-6.05%) |
Jul 06, 2020 | 26.44 | 27.28 | 26.44 | 27.27 | 133,799 | +2.20(+8.78%) |
Jul 02, 2020 | 25.00 | 25.35 | 24.94 | 25.07 | 74,500 | +1.17(+4.90%) |
Jul 01, 2020 | 24.00 | 24.14 | 23.89 | 23.90 | 53,321 | +0.02(+0.08%) |
Jun 30, 2020 | 23.89 | 24.04 | 23.68 | 23.88 | 59,569 | -0.10(-0.42%) |
Jun 29, 2020 | 23.95 | 24.14 | 23.82 | 23.98 | 23,578 | +0.07(+0.29%) |
Jun 26, 2020 | 24.03 | 24.19 | 23.88 | 23.91 | 35,600 | -0.08(-0.33%) |
Jun 25, 2020 | 23.61 | 24.06 | 23.61 | 23.99 | 39,758 | +0.24(+1.01%) |
Jun 24, 2020 | 24.35 | 24.48 | 23.75 | 23.75 | 66,132 | -0.65(-2.66%) |
Jun 23, 2020 | 25.25 | 25.25 | 24.40 | 24.40 | 51,894 | -1.17(-4.58%) |
Jun 22, 2020 | 25.27 | 25.58 | 25.18 | 25.57 | 45,191 | +0.77(+3.10%) |
Jun 19, 2020 | 25.64 | 25.88 | 24.73 | 24.80 | 111,400 | -2.16(-8.01%) |
Jun 18, 2020 | 26.62 | 27.10 | 26.62 | 26.96 | 117,281 | +0.62(+2.35%) |
Jun 17, 2020 | 26.50 | 26.58 | 26.30 | 26.34 | 50,536 | -0.13(-0.49%) |
Jun 16, 2020 | 26.32 | 26.84 | 26.30 | 26.47 | 73,321 | +0.31(+1.19%) |
Jun 15, 2020 | 25.72 | 26.39 | 25.64 | 26.16 | 54,341 | -0.04(-0.15%) |
Jun 12, 2020 | 26.30 | 26.30 | 25.86 | 26.20 | 27,800 | +0.56(+2.18%) |
Jun 11, 2020 | 26.11 | 26.39 | 25.64 | 25.64 | 56,805 | -1.24(-4.61%) |
Jun 10, 2020 | 27.15 | 27.46 | 26.73 | 26.88 | 58,315 | -0.53(-1.93%) |
Jun 09, 2020 | 27.02 | 27.43 | 27.02 | 27.41 | 47,225 | +0.41(+1.52%) |
Jun 08, 2020 | 26.76 | 27.10 | 26.70 | 27.00 | 56,936 | +0.43(+1.62%) |
Jun 05, 2020 | 26.00 | 26.75 | 26.00 | 26.57 | 56,500 | +0.88(+3.43%) |
Jun 04, 2020 | 25.62 | 25.81 | 25.62 | 25.69 | 31,743 | -0.07(-0.27%) |
Jun 03, 2020 | 25.32 | 25.90 | 25.32 | 25.76 | 49,933 | +0.57(+2.26%) |
Jun 02, 2020 | 25.07 | 25.29 | 24.91 | 25.19 | 51,384 | -0.03(-0.12%) |
Jun 01, 2020 | 24.90 | 25.22 | 24.75 | 25.22 | 39,561 | +0.39(+1.57%) |
May 29, 2020 | 24.76 | 24.92 | 24.45 | 24.83 | 42,400 | +0.19(+0.77%) |
May 28, 2020 | 24.76 | 24.92 | 24.43 | 24.64 | 66,325 | -0.33(-1.32%) |
May 27, 2020 | 25.13 | 25.18 | 24.75 | 24.97 | 52,859 | +0.10(+0.40%) |
May 26, 2020 | 24.78 | 25.09 | 24.76 | 24.87 | 41,655 | +0.11(+0.44%) |
May 22, 2020 | 25.00 | 25.00 | 24.59 | 24.76 | 65,100 | -1.08(-4.18%) |
May 21, 2020 | 26.42 | 26.42 | 25.65 | 25.84 | 53,804 | -1.16(-4.30%) |
May 20, 2020 | 26.74 | 27.00 | 26.62 | 27.00 | 38,299 | +0.65(+2.47%) |
May 19, 2020 | 26.49 | 26.63 | 26.35 | 26.35 | 33,513 | -0.37(-1.38%) |
May 18, 2020 | 26.58 | 26.86 | 26.54 | 26.72 | 56,637 | +1.15(+4.50%) |
May 15, 2020 | 25.50 | 25.99 | 25.37 | 25.57 | 35,300 | -0.48(-1.84%) |
May 14, 2020 | 25.73 | 26.09 | 25.47 | 26.05 | 30,598 | -0.35(-1.33%) |
May 13, 2020 | 26.42 | 26.70 | 26.17 | 26.40 | 38,806 | +0.20(+0.76%) |
May 12, 2020 | 26.52 | 26.60 | 26.15 | 26.20 | 43,126 | -0.32(-1.21%) |
May 11, 2020 | 26.42 | 26.62 | 26.33 | 26.52 | 39,683 | +0.10(+0.38%) |
May 08, 2020 | 26.09 | 26.51 | 26.09 | 26.42 | 35,400 | +0.86(+3.36%) |
May 07, 2020 | 25.73 | 25.98 | 25.46 | 25.56 | 39,848 | -0.09(-0.35%) |
May 06, 2020 | 25.80 | 25.84 | 25.55 | 25.65 | 41,550 | +0.58(+2.31%) |
May 05, 2020 | 25.15 | 25.43 | 24.97 | 25.07 | 65,582 | -0.26(-1.03%) |
May 04, 2020 | 25.49 | 25.49 | 24.97 | 25.33 | 68,068 | -0.47(-1.82%) |
May 01, 2020 | 26.14 | 26.51 | 25.65 | 25.80 | 70,100 | -0.79(-2.97%) |
Apr 30, 2020 | 27.45 | 27.46 | 26.59 | 26.59 | 50,950 | -0.98(-3.55%) |
Apr 29, 2020 | 27.28 | 27.89 | 27.22 | 27.57 | 41,845 | -0.89(-3.13%) |
Apr 28, 2020 | 28.50 | 28.96 | 28.46 | 28.46 | 52,559 | +0.02(+0.07%) |
Apr 27, 2020 | 27.95 | 28.53 | 27.90 | 28.44 | 48,615 | +0.38(+1.35%) |
Apr 24, 2020 | 28.30 | 28.30 | 27.79 | 28.06 | 59,300 | -0.56(-1.96%) |
Apr 23, 2020 | 28.48 | 28.93 | 28.46 | 28.62 | 50,843 | +0.64(+2.29%) |
Apr 22, 2020 | 27.68 | 28.17 | 27.60 | 27.98 | 78,337 | +1.35(+5.07%) |
Apr 21, 2020 | 26.68 | 27.12 | 26.63 | 26.63 | 89,662 | +0.05(+0.19%) |
Apr 20, 2020 | 26.18 | 27.06 | 26.18 | 26.58 | 60,835 | +0.03(+0.11%) |
Apr 17, 2020 | 26.45 | 26.60 | 26.32 | 26.55 | 28,800 | +1.10(+4.32%) |
Apr 16, 2020 | 25.52 | 25.61 | 25.20 | 25.45 | 49,556 | -0.24(-0.93%) |
Apr 15, 2020 | 26.05 | 26.05 | 25.52 | 25.69 | 51,120 | -0.48(-1.83%) |
Apr 14, 2020 | 26.00 | 26.26 | 25.88 | 26.17 | 50,511 | +0.86(+3.40%) |
Apr 13, 2020 | 25.17 | 25.32 | 24.77 | 25.31 | 55,289 | +0.18(+0.72%) |
Apr 09, 2020 | 25.55 | 25.74 | 25.07 | 25.13 | 81,000 | -0.12(-0.48%) |
Apr 08, 2020 | 24.46 | 25.25 | 24.46 | 25.25 | 150,395 | +0.66(+2.68%) |
Apr 07, 2020 | 25.38 | 25.45 | 24.45 | 24.59 | 84,147 | +0.43(+1.78%) |
Apr 06, 2020 | 24.55 | 24.66 | 24.03 | 24.16 | 107,874 | -0.09(-0.37%) |
Apr 03, 2020 | 24.85 | 24.85 | 24.05 | 24.25 | 68,500 | -1.19(-4.68%) |
Apr 02, 2020 | 24.86 | 25.85 | 24.86 | 25.44 | 84,608 | +1.20(+4.95%) |
Apr 01, 2020 | 24.39 | 24.69 | 24.18 | 24.24 | 59,664 | -0.23(-0.94%) |
Mar 31, 2020 | 24.22 | 25.15 | 24.22 | 24.47 | 81,864 | +0.81(+3.42%) |
Mar 30, 2020 | 23.41 | 23.89 | 23.14 | 23.66 | 79,088 | +0.27(+1.15%) |
Mar 27, 2020 | 23.34 | 23.72 | 23.22 | 23.39 | 32,700 | -0.63(-2.62%) |
Mar 26, 2020 | 24.00 | 24.66 | 23.74 | 24.02 | 120,263 | +0.06(+0.25%) |
Mar 25, 2020 | 23.48 | 24.40 | 23.41 | 23.96 | 56,667 | +0.77(+3.32%) |
Mar 24, 2020 | 22.70 | 23.21 | 22.59 | 23.19 | 71,957 | +1.49(+6.87%) |
Mar 23, 2020 | 21.97 | 21.97 | 21.25 | 21.70 | 65,368 | -0.92(-4.07%) |
Mar 20, 2020 | 23.30 | 23.62 | 22.62 | 22.62 | 57,400 | +0.27(+1.21%) |
Mar 19, 2020 | 22.10 | 22.78 | 21.69 | 22.35 | 67,818 | -0.13(-0.58%) |
Mar 18, 2020 | 22.79 | 22.94 | 21.83 | 22.48 | 75,378 | -1.31(-5.51%) |
Mar 17, 2020 | 23.82 | 24.17 | 23.12 | 23.79 | 94,820 | -0.21(-0.88%) |
Mar 16, 2020 | 26.00 | 26.00 | 24.00 | 24.00 | 81,622 | -2.14(-8.19%) |
Mar 13, 2020 | 26.25 | 26.28 | 24.82 | 26.14 | 79,100 | +0.59(+2.31%) |
Mar 12, 2020 | 25.71 | 26.02 | 25.06 | 25.55 | 99,998 | -1.16(-4.34%) |
Mar 11, 2020 | 27.10 | 27.10 | 26.45 | 26.71 | 94,336 | -1.28(-4.57%) |
Mar 10, 2020 | 27.00 | 28.04 | 26.77 | 27.99 | 168,125 | +1.59(+6.02%) |
Mar 09, 2020 | 25.29 | 26.50 | 25.26 | 26.40 | 155,627 | +1.05(+4.14%) |
Mar 06, 2020 | 25.81 | 25.91 | 25.28 | 25.35 | 90,200 | -0.07(-0.28%) |
Mar 05, 2020 | 26.00 | 26.00 | 25.35 | 25.42 | 57,891 | -0.91(-3.46%) |
Mar 04, 2020 | 26.30 | 26.38 | 26.22 | 26.33 | 31,090 | +0.26(+1.00%) |
Mar 03, 2020 | 26.23 | 26.43 | 25.78 | 26.07 | 72,928 | -0.29(-1.10%) |
Mar 02, 2020 | 25.70 | 26.36 | 25.70 | 26.36 | 71,183 | +0.92(+3.62%) |
Feb 28, 2020 | 25.30 | 25.44 | 24.90 | 25.44 | 77,800 | -0.08(-0.31%) |
Feb 27, 2020 | 25.51 | 25.63 | 25.33 | 25.52 | 59,520 | -0.05(-0.20%) |
Feb 26, 2020 | 25.81 | 25.95 | 25.44 | 25.57 | 60,042 | +0.22(+0.87%) |
Feb 25, 2020 | 26.04 | 26.04 | 25.35 | 25.35 | 56,370 | -0.77(-2.95%) |
Feb 24, 2020 | 26.02 | 26.39 | 25.86 | 26.12 | 56,682 | -0.90(-3.33%) |
Feb 21, 2020 | 27.04 | 27.23 | 26.84 | 27.02 | 23,400 | +0.04(+0.15%) |
Feb 20, 2020 | 26.79 | 27.03 | 26.77 | 26.98 | 38,862 | +0.25(+0.94%) |
Feb 19, 2020 | 26.86 | 26.89 | 26.55 | 26.73 | 54,589 | -0.17(-0.63%) |
Feb 18, 2020 | 26.75 | 26.94 | 26.73 | 26.90 | 38,213 | +0.15(+0.56%) |
Feb 14, 2020 | 26.93 | 26.98 | 26.66 | 26.75 | 29,100 | -0.25(-0.93%) |
Feb 13, 2020 | 27.01 | 27.05 | 26.93 | 27.00 | 28,803 | -0.22(-0.81%) |
Feb 12, 2020 | 26.84 | 27.22 | 26.84 | 27.22 | 74,129 | +0.62(+2.33%) |
Feb 11, 2020 | 26.54 | 26.72 | 26.52 | 26.60 | 26,544 | +0.37(+1.41%) |
Feb 10, 2020 | 26.25 | 26.36 | 26.18 | 26.23 | 30,002 | -0.04(-0.15%) |
Feb 07, 2020 | 26.34 | 26.39 | 26.15 | 26.27 | 31,500 | -0.36(-1.35%) |
Feb 06, 2020 | 26.65 | 26.80 | 26.45 | 26.63 | 54,861 | +0.18(+0.68%) |
Feb 05, 2020 | 26.32 | 26.46 | 26.13 | 26.45 | 62,257 | +0.15(+0.57%) |
Feb 04, 2020 | 26.27 | 26.55 | 26.23 | 26.30 | 52,371 | +0.67(+2.61%) |