Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.78 | 33.78 | 33.78 | 45,765 | +0.12(+0.37%) | |
Dec 30, 2020 | 33.37 | 33.78 | 33.37 | 33.66 | 45,765 | +0.36(+1.09%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.17 | 33.30 | 7,115 | -0.63(-1.86%) |
Dec 28, 2020 | 34.21 | 34.28 | 33.93 | 33.93 | 9,476 | +0.13(+0.39%) |
Dec 24, 2020 | 33.73 | 33.81 | 33.61 | 33.80 | 4,118 | +0.06(+0.17%) |
Dec 23, 2020 | 33.54 | 33.94 | 33.54 | 33.74 | 40,711 | +0.44(+1.32%) |
Dec 22, 2020 | 33.29 | 33.36 | 33.04 | 33.30 | 11,857 | +0.28(+0.84%) |
Dec 21, 2020 | 32.81 | 33.05 | 32.68 | 33.02 | 8,115 | -0.21(-0.65%) |
Dec 18, 2020 | 33.63 | 33.68 | 33.19 | 33.24 | 16,282 | -0.10(-0.31%) |
Dec 17, 2020 | 33.62 | 33.62 | 33.17 | 33.34 | 15,170 | -0.06(-0.18%) |
Dec 16, 2020 | 33.68 | 33.68 | 33.33 | 33.40 | 4,539 | -0.19(-0.58%) |
Dec 15, 2020 | 33.24 | 33.63 | 33.07 | 33.59 | 4,878 | +0.62(+1.89%) |
Dec 14, 2020 | 33.50 | 33.60 | 32.86 | 32.97 | 25,369 | -0.19(-0.56%) |
Dec 11, 2020 | 33.29 | 33.33 | 33.05 | 33.16 | 10,151 | -0.07(-0.21%) |
Dec 10, 2020 | 33.24 | 33.24 | 32.96 | 33.23 | 3,938 | -0.17(-0.50%) |
Dec 09, 2020 | 33.45 | 33.47 | 33.26 | 33.40 | 3,892 | +0.35(+1.07%) |
Dec 08, 2020 | 32.49 | 33.06 | 32.49 | 33.04 | 6,967 | +0.44(+1.35%) |
Dec 07, 2020 | 32.77 | 32.77 | 32.26 | 32.60 | 63,682 | +0.01(+0.03%) |
Dec 04, 2020 | 31.92 | 32.59 | 31.92 | 32.59 | 6,030 | +0.66(+2.05%) |
Dec 03, 2020 | 31.50 | 31.94 | 31.50 | 31.94 | 6,257 | +0.45(+1.43%) |
Dec 02, 2020 | 31.45 | 31.63 | 31.29 | 31.49 | 9,197 | -0.02(-0.07%) |
Dec 01, 2020 | 31.62 | 31.81 | 31.47 | 31.51 | 12,789 | +0.32(+1.01%) |
Nov 30, 2020 | 31.85 | 31.85 | 31.19 | 31.19 | 14,525 | -0.84(-2.62%) |
Nov 27, 2020 | 32.29 | 32.29 | 31.82 | 32.03 | 9,447 | -0.13(-0.39%) |
Nov 25, 2020 | 32.14 | 32.33 | 31.94 | 32.16 | 15,177 | -0.31(-0.97%) |
Nov 24, 2020 | 31.80 | 32.68 | 31.80 | 32.47 | 52,959 | +0.81(+2.57%) |
Nov 23, 2020 | 31.36 | 31.75 | 31.36 | 31.66 | 41,428 | +0.75(+2.42%) |
Nov 20, 2020 | 30.93 | 30.93 | 30.68 | 30.91 | 10,051 | -0.10(-0.31%) |
Nov 19, 2020 | 31.02 | 31.03 | 30.62 | 31.01 | 8,342 | -0.16(-0.53%) |
Nov 18, 2020 | 31.28 | 31.36 | 31.10 | 31.17 | 28,378 | +0.13(+0.42%) |
Nov 17, 2020 | 30.90 | 31.13 | 30.58 | 31.04 | 14,742 | -0.04(-0.13%) |
Nov 16, 2020 | 30.74 | 31.23 | 30.68 | 31.08 | 87,815 | +0.96(+3.20%) |
Nov 13, 2020 | 29.75 | 30.12 | 29.75 | 30.12 | 7,035 | +0.65(+2.22%) |
Nov 12, 2020 | 29.86 | 29.86 | 29.25 | 29.46 | 8,926 | -0.58(-1.93%) |
Nov 11, 2020 | 30.60 | 30.60 | 29.77 | 30.04 | 14,215 | -0.29(-0.94%) |
Nov 10, 2020 | 29.62 | 30.49 | 29.62 | 30.33 | 12,765 | +0.91(+3.08%) |
Nov 09, 2020 | 29.85 | 30.05 | 29.42 | 29.42 | 21,480 | +1.67(+6.03%) |
Nov 06, 2020 | 28.15 | 28.17 | 27.73 | 27.75 | 9,749 | -0.30(-1.09%) |
Nov 05, 2020 | 27.29 | 28.28 | 27.29 | 28.05 | 18,122 | +0.93(+3.43%) |
Nov 04, 2020 | 27.36 | 27.48 | 26.74 | 27.12 | 50,159 | -0.75(-2.69%) |
Nov 03, 2020 | 27.60 | 27.89 | 27.60 | 27.87 | 6,492 | +0.72(+2.64%) |
Nov 02, 2020 | 26.76 | 27.16 | 26.69 | 27.16 | 14,708 | +0.75(+2.84%) |
Oct 30, 2020 | 26.38 | 26.59 | 26.26 | 26.40 | 9,045 | -0.07(-0.27%) |
Oct 29, 2020 | 26.19 | 26.55 | 25.97 | 26.48 | 5,682 | +0.29(+1.12%) |
Oct 28, 2020 | 26.28 | 26.28 | 26.18 | 26.18 | 1,867 | -0.80(-2.98%) |
Oct 27, 2020 | 27.73 | 27.73 | 26.99 | 26.99 | 1,079 | -0.75(-2.70%) |
Oct 26, 2020 | 28.02 | 28.02 | 27.55 | 27.74 | 3,940 | -0.63(-2.24%) |
Oct 23, 2020 | 28.34 | 28.42 | 28.24 | 28.37 | 32,364 | +0.27(+0.97%) |
Oct 22, 2020 | 27.86 | 28.15 | 27.86 | 28.10 | 11,417 | +0.27(+0.96%) |
Oct 21, 2020 | 28.08 | 28.16 | 27.83 | 27.83 | 1,133 | -0.11(-0.38%) |
Oct 20, 2020 | 28.00 | 28.09 | 27.94 | 27.94 | 2,604 | +0.16(+0.59%) |
Oct 19, 2020 | 28.17 | 28.26 | 27.77 | 27.77 | 3,739 | -0.28(-1.01%) |
Oct 16, 2020 | 28.02 | 28.19 | 28.00 | 28.06 | 8,141 | +0.22(+0.78%) |
Oct 15, 2020 | 27.26 | 27.84 | 27.26 | 27.84 | 6,027 | +0.35(+1.28%) |
Oct 14, 2020 | 27.87 | 28.04 | 27.49 | 27.49 | 421 | -0.34(-1.21%) |
Oct 13, 2020 | 28.11 | 28.11 | 27.75 | 27.83 | 13,359 | -0.44(-1.57%) |
Oct 12, 2020 | 27.90 | 28.33 | 27.90 | 28.27 | 9,127 | +0.46(+1.65%) |
Oct 09, 2020 | 28.00 | 28.03 | 27.76 | 27.81 | 6,633 | +0.06(+0.22%) |
Oct 08, 2020 | 27.62 | 27.79 | 27.48 | 27.75 | 77,762 | +0.26(+0.95%) |
Oct 07, 2020 | 27.37 | 27.52 | 27.29 | 27.49 | 19,979 | +0.69(+2.57%) |
Oct 06, 2020 | 26.95 | 27.54 | 26.80 | 26.80 | 40,293 | +0.01(+0.04%) |
Oct 05, 2020 | 26.38 | 26.79 | 26.38 | 26.79 | 3,678 | +0.66(+2.51%) |
Oct 02, 2020 | 25.27 | 26.19 | 25.16 | 26.14 | 9,850 | +0.39(+1.51%) |
Oct 01, 2020 | 25.77 | 25.77 | 25.42 | 25.75 | 7,068 | +0.17(+0.67%) |
Sep 30, 2020 | 25.76 | 26.00 | 25.40 | 25.58 | 7,602 | -0.01(-0.05%) |
Sep 29, 2020 | 25.42 | 25.69 | 25.42 | 25.59 | 60,502 | -0.24(-0.92%) |
Sep 28, 2020 | 25.37 | 25.90 | 25.37 | 25.83 | 17,710 | +0.80(+3.21%) |
Sep 25, 2020 | 24.62 | 25.06 | 24.62 | 25.02 | 19,499 | +0.27(+1.10%) |
Sep 24, 2020 | 24.63 | 25.03 | 24.62 | 24.75 | 69,552 | +0.09(+0.35%) |
Sep 23, 2020 | 25.35 | 25.35 | 24.66 | 24.66 | 6,422 | -0.40(-1.60%) |
Sep 22, 2020 | 25.00 | 25.06 | 24.82 | 25.06 | 4,784 | +0.26(+1.05%) |
Sep 21, 2020 | 25.58 | 25.58 | 24.52 | 24.80 | 11,109 | -1.18(-4.55%) |
Sep 18, 2020 | 26.40 | 26.40 | 25.89 | 25.99 | 4,425 | -0.33(-1.25%) |
Sep 17, 2020 | 25.91 | 26.46 | 25.86 | 26.32 | 11,094 | +0.03(+0.11%) |
Sep 16, 2020 | 26.11 | 26.52 | 26.02 | 26.29 | 78,259 | +0.30(+1.16%) |
Sep 15, 2020 | 26.28 | 26.31 | 25.95 | 25.99 | 5,681 | -0.18(-0.70%) |
Sep 14, 2020 | 25.96 | 26.17 | 25.96 | 26.17 | 4,457 | +0.38(+1.46%) |
Sep 11, 2020 | 25.90 | 25.99 | 25.79 | 25.79 | 1,206 | -0.11(-0.42%) |
Sep 10, 2020 | 26.44 | 26.44 | 25.85 | 25.90 | 1,951 | -0.30(-1.14%) |
Sep 09, 2020 | 26.10 | 26.39 | 26.10 | 26.20 | 231,517 | +0.20(+0.77%) |
Sep 08, 2020 | 26.23 | 26.27 | 26.00 | 26.00 | 5,036 | -0.63(-2.35%) |
Sep 04, 2020 | 26.90 | 26.98 | 26.47 | 26.63 | 5,129 | -0.11(-0.41%) |
Sep 03, 2020 | 27.44 | 27.44 | 26.63 | 26.74 | 17,393 | -0.70(-2.54%) |
Sep 02, 2020 | 27.23 | 27.49 | 27.22 | 27.43 | 11,560 | +0.25(+0.91%) |
Sep 01, 2020 | 26.65 | 27.18 | 26.55 | 27.18 | 8,919 | +0.29(+1.07%) |
Aug 31, 2020 | 26.91 | 26.98 | 26.71 | 26.90 | 13,625 | -0.02(-0.08%) |
Aug 28, 2020 | 26.82 | 26.92 | 26.80 | 26.92 | 502 | +0.16(+0.60%) |
Aug 27, 2020 | 26.74 | 26.85 | 26.63 | 26.76 | 3,334 | +0.09(+0.34%) |
Aug 26, 2020 | 26.62 | 26.82 | 26.49 | 26.67 | 16,715 | -0.05(-0.18%) |
Aug 25, 2020 | 26.77 | 26.77 | 26.55 | 26.72 | 2,225 | -0.05(-0.18%) |
Aug 24, 2020 | 26.64 | 26.83 | 26.48 | 26.76 | 8,472 | +0.39(+1.49%) |
Aug 21, 2020 | 26.46 | 26.51 | 26.21 | 26.37 | 16,393 | -0.15(-0.58%) |
Aug 20, 2020 | 26.58 | 26.62 | 26.52 | 26.52 | 2,027 | -0.29(-1.07%) |
Aug 19, 2020 | 27.13 | 27.13 | 26.81 | 26.81 | 4,433 | +0.04(+0.16%) |
Aug 18, 2020 | 27.00 | 27.03 | 26.77 | 26.77 | 1,776 | -0.47(-1.71%) |
Aug 17, 2020 | 27.33 | 27.33 | 27.15 | 27.23 | 10,097 | +0.06(+0.24%) |
Aug 14, 2020 | 26.94 | 27.35 | 26.89 | 27.17 | 21,120 | +0.06(+0.24%) |
Aug 13, 2020 | 27.36 | 27.39 | 27.01 | 27.10 | 24,489 | -0.44(-1.59%) |
Aug 12, 2020 | 28.09 | 28.09 | 27.38 | 27.54 | 35,308 | -0.07(-0.25%) |
Aug 11, 2020 | 27.79 | 28.04 | 27.61 | 27.61 | 54,794 | +0.29(+1.05%) |
Aug 10, 2020 | 27.23 | 27.50 | 27.19 | 27.32 | 24,360 | +0.48(+1.78%) |
Aug 07, 2020 | 26.12 | 26.84 | 26.12 | 26.84 | 3,117 | +0.53(+2.00%) |
Aug 06, 2020 | 26.26 | 26.35 | 26.26 | 26.32 | 1,145 | +0.10(+0.38%) |
Aug 05, 2020 | 25.85 | 26.22 | 25.85 | 26.22 | 10,042 | +0.72(+2.81%) |
Aug 04, 2020 | 25.23 | 25.50 | 25.23 | 25.50 | 7,836 | +0.30(+1.18%) |
Aug 03, 2020 | 24.73 | 25.25 | 24.63 | 25.21 | 12,045 | +0.61(+2.49%) |
Jul 31, 2020 | 24.64 | 24.64 | 24.14 | 24.59 | 70,905 | -0.14(-0.57%) |
Jul 30, 2020 | 24.68 | 24.78 | 24.54 | 24.73 | 3,049 | -0.24(-0.97%) |
Jul 29, 2020 | 24.45 | 24.98 | 24.45 | 24.98 | 24,002 | +0.70(+2.89%) |
Jul 28, 2020 | 24.54 | 24.56 | 24.27 | 24.27 | 4,423 | -0.15(-0.62%) |
Jul 27, 2020 | 24.31 | 24.43 | 24.31 | 24.43 | 552 | +0.16(+0.66%) |
Jul 24, 2020 | 24.42 | 24.47 | 24.22 | 24.27 | 2,212 | -0.38(-1.53%) |
Jul 23, 2020 | 24.51 | 24.75 | 24.51 | 24.64 | 4,114 | +0.16(+0.67%) |
Jul 22, 2020 | 24.66 | 24.66 | 24.48 | 24.48 | 4,841 | -0.09(-0.38%) |
Jul 21, 2020 | 24.58 | 24.75 | 24.54 | 24.57 | 27,670 | +0.62(+2.59%) |
Jul 20, 2020 | 24.22 | 24.22 | 23.83 | 23.95 | 8,069 | -0.29(-1.19%) |
Jul 17, 2020 | 24.23 | 24.46 | 24.22 | 24.24 | 13,879 | +0.02(+0.09%) |
Jul 16, 2020 | 24.08 | 24.35 | 24.05 | 24.22 | 957 | -0.09(-0.36%) |
Jul 15, 2020 | 23.97 | 24.35 | 23.91 | 24.31 | 36,616 | +0.96(+4.11%) |
Jul 14, 2020 | 22.81 | 23.41 | 22.74 | 23.35 | 25,613 | +0.44(+1.91%) |
Jul 13, 2020 | 22.98 | 23.32 | 22.76 | 22.91 | 3,421 | +0.14(+0.61%) |
Jul 10, 2020 | 22.24 | 22.77 | 22.24 | 22.77 | 10,660 | +0.61(+2.73%) |
Jul 09, 2020 | 22.14 | 22.32 | 22.02 | 22.17 | 13,435 | -0.66(-2.90%) |
Jul 08, 2020 | 22.94 | 23.03 | 22.65 | 22.83 | 27,907 | -0.22(-0.94%) |
Jul 07, 2020 | 23.41 | 23.50 | 23.05 | 23.05 | 6,324 | -0.70(-2.94%) |
Jul 06, 2020 | 23.68 | 23.74 | 23.67 | 23.74 | 6,450 | +0.02(+0.08%) |
Jul 02, 2020 | 24.19 | 24.27 | 23.70 | 23.72 | 17,298 | +0.32(+1.36%) |
Jul 01, 2020 | 23.90 | 23.92 | 23.41 | 23.41 | 3,987 | -0.68(-2.81%) |
Jun 30, 2020 | 23.81 | 24.10 | 23.67 | 24.08 | 7,351 | +0.32(+1.34%) |
Jun 29, 2020 | 23.17 | 23.78 | 23.17 | 23.76 | 11,802 | +0.92(+4.01%) |
Jun 26, 2020 | 22.67 | 22.85 | 22.63 | 22.85 | 6,839 | -0.30(-1.30%) |
Jun 25, 2020 | 22.93 | 23.15 | 22.60 | 23.15 | 12,790 | +0.43(+1.92%) |
Jun 24, 2020 | 22.91 | 22.91 | 22.71 | 22.71 | 6,807 | -0.84(-3.56%) |
Jun 23, 2020 | 23.79 | 23.82 | 23.45 | 23.55 | 25,024 | +0.03(+0.14%) |
Jun 22, 2020 | 22.93 | 23.52 | 22.93 | 23.52 | 45,943 | +0.08(+0.32%) |
Jun 19, 2020 | 23.76 | 23.76 | 23.25 | 23.44 | 15,790 | -0.01(-0.03%) |
Jun 18, 2020 | 23.39 | 23.55 | 23.39 | 23.45 | 4,415 | -0.15(-0.65%) |
Jun 17, 2020 | 24.16 | 24.16 | 23.59 | 23.60 | 7,168 | -0.57(-2.35%) |
Jun 16, 2020 | 24.29 | 24.62 | 24.12 | 24.17 | 23,095 | +0.92(+3.94%) |
Jun 15, 2020 | 22.12 | 23.49 | 22.12 | 23.26 | 46,152 | +0.36(+1.58%) |
Jun 12, 2020 | 23.48 | 23.48 | 22.21 | 22.89 | 30,474 | +0.37(+1.64%) |
Jun 11, 2020 | 23.37 | 23.50 | 22.53 | 22.53 | 44,281 | -2.00(-8.16%) |
Jun 10, 2020 | 25.27 | 25.28 | 24.53 | 24.53 | 15,864 | -0.89(-3.52%) |
Jun 09, 2020 | 25.77 | 25.77 | 25.30 | 25.42 | 4,083 | -0.72(-2.74%) |
Jun 08, 2020 | 26.41 | 26.51 | 26.11 | 26.14 | 14,750 | +0.25(+0.95%) |
Jun 05, 2020 | 25.70 | 26.19 | 25.63 | 25.89 | 19,310 | +1.23(+5.00%) |
Jun 04, 2020 | 24.12 | 24.66 | 23.98 | 24.66 | 14,562 | +0.33(+1.35%) |
Jun 03, 2020 | 23.96 | 24.50 | 23.96 | 24.33 | 7,021 | +0.91(+3.87%) |
Jun 02, 2020 | 23.17 | 23.48 | 23.17 | 23.42 | 3,034 | +0.37(+1.59%) |
Jun 01, 2020 | 23.04 | 23.32 | 22.99 | 23.06 | 7,746 | -0.05(-0.24%) |
May 29, 2020 | 22.97 | 23.18 | 22.78 | 23.11 | 9,554 | -0.28(-1.18%) |
May 28, 2020 | 24.50 | 24.50 | 23.36 | 23.39 | 39,745 | -0.73(-3.02%) |
May 27, 2020 | 23.57 | 24.12 | 23.31 | 24.12 | 18,038 | +1.10(+4.79%) |
May 26, 2020 | 22.55 | 23.06 | 22.55 | 23.01 | 9,242 | +1.29(+5.93%) |
May 22, 2020 | 21.88 | 21.88 | 21.61 | 21.73 | 2,011 | -0.11(-0.50%) |
May 21, 2020 | 21.94 | 21.98 | 21.68 | 21.83 | 6,392 | +0.08(+0.37%) |
May 20, 2020 | 21.66 | 21.95 | 21.59 | 21.75 | 6,851 | +0.70(+3.34%) |
May 19, 2020 | 21.28 | 21.49 | 21.05 | 21.05 | 43,684 | -0.42(-1.98%) |
May 18, 2020 | 20.43 | 21.48 | 20.43 | 21.48 | 8,993 | +1.80(+9.18%) |
May 15, 2020 | 19.16 | 19.69 | 19.11 | 19.67 | 3,721 | +0.46(+2.41%) |
May 14, 2020 | 18.39 | 19.21 | 18.25 | 19.21 | 35,480 | +0.13(+0.70%) |
May 13, 2020 | 19.64 | 19.64 | 18.81 | 19.08 | 46,523 | -0.76(-3.81%) |
May 12, 2020 | 20.97 | 20.97 | 19.82 | 19.83 | 85,726 | -1.13(-5.39%) |
May 11, 2020 | 21.08 | 21.08 | 20.66 | 20.96 | 15,180 | -0.49(-2.28%) |
May 08, 2020 | 21.41 | 21.47 | 21.25 | 21.45 | 13,577 | +0.75(+3.63%) |
May 07, 2020 | 20.80 | 20.84 | 20.60 | 20.70 | 4,757 | +0.44(+2.18%) |
May 06, 2020 | 20.61 | 20.67 | 20.26 | 20.26 | 29,438 | -0.44(-2.12%) |
May 05, 2020 | 21.11 | 21.32 | 20.68 | 20.70 | 100,463 | -0.11(-0.51%) |
May 04, 2020 | 20.65 | 20.80 | 20.61 | 20.80 | 4,617 | -0.15(-0.71%) |
May 01, 2020 | 21.45 | 21.45 | 20.73 | 20.95 | 9,051 | -0.99(-4.50%) |
Apr 30, 2020 | 22.67 | 22.67 | 21.85 | 21.94 | 33,597 | -0.99(-4.32%) |
Apr 29, 2020 | 22.56 | 23.24 | 22.39 | 22.93 | 10,792 | +0.97(+4.41%) |
Apr 28, 2020 | 21.92 | 22.14 | 21.82 | 21.96 | 10,816 | +0.60(+2.82%) |
Apr 27, 2020 | 20.45 | 21.49 | 20.45 | 21.36 | 45,008 | +1.02(+4.99%) |
Apr 24, 2020 | 20.28 | 20.48 | 19.96 | 20.34 | 8,749 | +0.17(+0.85%) |
Apr 23, 2020 | 19.97 | 20.44 | 19.97 | 20.17 | 60,812 | +0.33(+1.68%) |
Apr 22, 2020 | 19.87 | 19.92 | 19.78 | 19.84 | 34,671 | +0.19(+0.98%) |
Apr 21, 2020 | 19.54 | 19.73 | 19.39 | 19.65 | 9,391 | -0.38(-1.89%) |
Apr 20, 2020 | 20.05 | 20.43 | 19.91 | 20.03 | 7,393 | -0.62(-3.00%) |
Apr 17, 2020 | 20.42 | 20.70 | 20.28 | 20.65 | 37,413 | +1.14(+5.84%) |
Apr 16, 2020 | 19.67 | 19.82 | 19.11 | 19.51 | 24,192 | -0.36(-1.79%) |
Apr 15, 2020 | 20.14 | 20.19 | 19.82 | 19.86 | 17,640 | -1.25(-5.92%) |
Apr 14, 2020 | 21.32 | 21.44 | 20.87 | 21.11 | 46,662 | +0.29(+1.40%) |
Apr 13, 2020 | 21.16 | 21.23 | 20.61 | 20.82 | 16,840 | -0.73(-3.40%) |
Apr 09, 2020 | 21.09 | 21.55 | 21.09 | 21.55 | 35,603 | +0.90(+4.37%) |
Apr 08, 2020 | 19.88 | 20.65 | 19.88 | 20.65 | 13,386 | +0.88(+4.48%) |
Apr 07, 2020 | 20.69 | 20.86 | 19.77 | 19.77 | 57,853 | -0.07(-0.35%) |
Apr 06, 2020 | 19.29 | 19.93 | 19.29 | 19.84 | 86,172 | +1.56(+8.54%) |
Apr 03, 2020 | 18.87 | 19.07 | 18.16 | 18.27 | 16,192 | -0.85(-4.46%) |
Apr 02, 2020 | 18.77 | 19.33 | 18.71 | 19.13 | 3,797 | +0.47(+2.49%) |
Apr 01, 2020 | 18.89 | 19.20 | 18.63 | 18.66 | 28,005 | -1.21(-6.07%) |
Mar 31, 2020 | 19.47 | 19.93 | 19.39 | 19.87 | 10,988 | +0.46(+2.37%) |
Mar 30, 2020 | 19.20 | 19.41 | 18.86 | 19.41 | 20,005 | -0.04(-0.20%) |
Mar 27, 2020 | 19.35 | 19.45 | 19.11 | 19.45 | 43,045 | -0.73(-3.60%) |
Mar 26, 2020 | 18.96 | 20.17 | 18.89 | 20.17 | 56,026 | +1.19(+6.24%) |
Mar 25, 2020 | 18.10 | 19.52 | 18.10 | 18.99 | 17,844 | +0.54(+2.95%) |
Mar 24, 2020 | 17.80 | 18.55 | 17.66 | 18.44 | 28,071 | +1.52(+8.96%) |
Mar 23, 2020 | 17.58 | 17.58 | 16.49 | 16.93 | 56,919 | -0.46(-2.64%) |
Mar 20, 2020 | 18.19 | 18.40 | 17.16 | 17.39 | 45,057 | -0.75(-4.11%) |
Mar 19, 2020 | 16.84 | 18.13 | 16.56 | 18.13 | 20,696 | +1.17(+6.89%) |
Mar 18, 2020 | 18.11 | 18.14 | 16.64 | 16.96 | 57,344 | -2.32(-12.01%) |
Mar 17, 2020 | 18.43 | 19.33 | 17.89 | 19.28 | 35,250 | +1.19(+6.59%) |
Mar 16, 2020 | 18.09 | 19.35 | 18.09 | 18.09 | 38,665 | -2.44(-11.89%) |
Mar 13, 2020 | 20.35 | 20.64 | 19.28 | 20.53 | 349,597 | +1.27(+6.61%) |
Mar 12, 2020 | 20.22 | 20.27 | 19.25 | 19.25 | 24,773 | -2.58(-11.82%) |
Mar 11, 2020 | 22.12 | 22.22 | 21.54 | 21.84 | 13,464 | -1.02(-4.48%) |
Mar 10, 2020 | 23.23 | 23.23 | 21.97 | 22.86 | 13,977 | +0.42(+1.86%) |
Mar 09, 2020 | 23.09 | 23.55 | 22.43 | 22.44 | 16,226 | -2.18(-8.84%) |
Mar 06, 2020 | 24.98 | 24.98 | 24.50 | 24.62 | 12,672 | -0.75(-2.95%) |
Mar 05, 2020 | 25.81 | 25.86 | 25.19 | 25.37 | 3,938 | -0.94(-3.59%) |
Mar 04, 2020 | 25.87 | 26.31 | 25.76 | 26.31 | 21,394 | +0.65(+2.53%) |
Mar 03, 2020 | 26.13 | 26.55 | 25.39 | 25.66 | 4,657 | -0.57(-2.17%) |
Mar 02, 2020 | 25.35 | 26.23 | 25.14 | 26.23 | 31,284 | +0.93(+3.67%) |
Feb 28, 2020 | 24.93 | 25.41 | 24.86 | 25.30 | 14,683 | -0.58(-2.25%) |
Feb 27, 2020 | 26.01 | 26.66 | 25.87 | 25.88 | 25,736 | -0.88(-3.27%) |
Feb 26, 2020 | 27.34 | 27.34 | 26.73 | 26.76 | 3,965 | -0.53(-1.95%) |
Feb 25, 2020 | 28.07 | 28.11 | 27.21 | 27.29 | 8,431 | -0.91(-3.23%) |
Feb 24, 2020 | 28.08 | 28.20 | 27.95 | 28.20 | 3,294 | -0.78(-2.69%) |
Feb 21, 2020 | 28.94 | 29.04 | 28.80 | 28.98 | 126,623 | -0.06(-0.21%) |
Feb 20, 2020 | 29.01 | 29.16 | 29.00 | 29.04 | 9,060 | +0.11(+0.40%) |
Feb 19, 2020 | 29.00 | 29.02 | 28.92 | 28.92 | 21,217 | -0.05(-0.19%) |
Feb 18, 2020 | 28.95 | 29.03 | 28.88 | 28.98 | 3,666 | -0.20(-0.70%) |
Feb 14, 2020 | 29.31 | 29.33 | 29.06 | 29.18 | 9,252 | -0.19(-0.64%) |
Feb 13, 2020 | 29.01 | 29.37 | 29.01 | 29.37 | 13,149 | +0.14(+0.49%) |
Feb 12, 2020 | 29.14 | 29.29 | 29.14 | 29.23 | 5,999 | +0.27(+0.92%) |
Feb 11, 2020 | 28.67 | 29.10 | 28.67 | 28.96 | 46,970 | +0.41(+1.42%) |
Feb 10, 2020 | 28.28 | 28.56 | 28.28 | 28.56 | 7,155 | +0.18(+0.65%) |
Feb 07, 2020 | 28.51 | 28.52 | 28.33 | 28.37 | 12,873 | -0.44(-1.54%) |
Feb 06, 2020 | 29.08 | 29.08 | 28.80 | 28.81 | 14,281 | -0.40(-1.36%) |
Feb 05, 2020 | 28.91 | 29.25 | 28.86 | 29.21 | 12,683 | +0.62(+2.16%) |
Feb 04, 2020 | 28.55 | 28.69 | 28.51 | 28.60 | 18,723 | +0.50(+1.77%) |
Feb 03, 2020 | 27.91 | 28.22 | 27.91 | 28.10 | 8,714 | +0.30(+1.07%) |
Jan 31, 2020 | 28.39 | 28.41 | 27.78 | 27.80 | 20,517 | -0.53(-1.89%) |
Jan 30, 2020 | 27.94 | 28.34 | 27.94 | 28.34 | 13,858 | +0.03(+0.12%) |
Jan 29, 2020 | 28.35 | 28.44 | 28.25 | 28.30 | 6,452 | -0.14(-0.49%) |
Jan 28, 2020 | 28.30 | 28.48 | 28.30 | 28.44 | 8,355 | +0.16(+0.58%) |
Jan 27, 2020 | 28.17 | 28.39 | 27.91 | 28.28 | 43,946 | -0.29(-1.01%) |
Jan 24, 2020 | 28.99 | 28.99 | 28.39 | 28.57 | 2,212 | -0.29(-1.00%) |
Jan 23, 2020 | 28.70 | 28.85 | 28.67 | 28.85 | 2,836 | -0.02(-0.09%) |
Jan 22, 2020 | 29.06 | 29.06 | 28.86 | 28.88 | 4,491 | -0.04(-0.15%) |
Jan 21, 2020 | 29.07 | 29.07 | 28.88 | 28.92 | 3,902 | -0.35(-1.19%) |
Jan 17, 2020 | 29.52 | 29.52 | 29.16 | 29.27 | 9,956 | +0.02(+0.08%) |
Jan 16, 2020 | 28.91 | 29.30 | 28.91 | 29.25 | 15,547 | +0.48(+1.68%) |
Jan 15, 2020 | 28.71 | 28.87 | 28.65 | 28.76 | 9,261 | +0.05(+0.18%) |
Jan 14, 2020 | 28.69 | 28.95 | 28.65 | 28.71 | 7,173 | -0.03(-0.11%) |
Jan 13, 2020 | 28.56 | 28.78 | 28.50 | 28.75 | 5,195 | +0.19(+0.67%) |
Jan 10, 2020 | 28.67 | 28.74 | 28.55 | 28.55 | 17,499 | -0.25(-0.87%) |
Jan 09, 2020 | 28.78 | 28.93 | 28.78 | 28.80 | 4,216 | +0.02(+0.09%) |
Jan 08, 2020 | 28.78 | 28.87 | 28.75 | 28.78 | 5,977 | -0.02(-0.09%) |
Jan 07, 2020 | 28.80 | 28.82 | 28.69 | 28.80 | 13,282 | -0.04(-0.15%) |
Jan 06, 2020 | 28.61 | 28.85 | 28.60 | 28.85 | 16,690 | -0.10(-0.35%) |
Jan 03, 2020 | 28.64 | 28.95 | 28.64 | 28.95 | 44,755 | +0.29(+1.02%) |