Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.37 | 23.37 | 23.37 | 307,277 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.52 | 23.77 | 23.48 | 23.53 | 307,277 | +0.04(+0.15%) |
Dec 29, 2020 | 23.33 | 23.81 | 23.31 | 23.50 | 442,970 | +0.77(+3.37%) |
Dec 28, 2020 | 22.73 | 23.01 | 22.73 | 22.73 | 324,504 | +0.37(+1.66%) |
Dec 24, 2020 | 22.14 | 22.44 | 22.14 | 22.36 | 310,060 | +0.52(+2.38%) |
Dec 23, 2020 | 21.95 | 22.01 | 21.83 | 21.84 | 208,506 | +0.18(+0.81%) |
Dec 22, 2020 | 21.75 | 21.82 | 21.62 | 21.66 | 390,200 | +0.07(+0.33%) |
Dec 21, 2020 | 21.37 | 21.68 | 21.18 | 21.59 | 293,784 | -0.33(-1.49%) |
Dec 18, 2020 | 21.85 | 22.01 | 21.80 | 21.92 | 395,571 | +0.35(+1.64%) |
Dec 17, 2020 | 21.36 | 21.59 | 21.36 | 21.57 | 155,870 | +0.34(+1.62%) |
Dec 16, 2020 | 21.19 | 21.29 | 21.11 | 21.22 | 175,279 | -0.04(-0.21%) |
Dec 15, 2020 | 21.03 | 21.29 | 20.99 | 21.27 | 343,143 | +0.36(+1.73%) |
Dec 14, 2020 | 21.15 | 21.15 | 20.78 | 20.91 | 366,990 | -0.13(-0.64%) |
Dec 11, 2020 | 20.73 | 21.09 | 20.73 | 21.04 | 341,680 | +0.41(+2.00%) |
Dec 10, 2020 | 20.52 | 20.68 | 20.42 | 20.63 | 384,305 | -0.03(-0.13%) |
Dec 09, 2020 | 20.60 | 20.74 | 20.43 | 20.65 | 286,034 | +0.10(+0.47%) |
Dec 08, 2020 | 20.57 | 20.61 | 20.42 | 20.56 | 198,826 | +0.11(+0.56%) |
Dec 07, 2020 | 20.36 | 20.50 | 20.33 | 20.44 | 281,999 | +0.05(+0.26%) |
Dec 04, 2020 | 20.47 | 20.47 | 20.30 | 20.39 | 162,136 | -0.01(-0.04%) |
Dec 03, 2020 | 20.20 | 20.48 | 20.20 | 20.40 | 177,669 | +0.33(+1.66%) |
Dec 02, 2020 | 20.19 | 20.19 | 19.95 | 20.07 | 338,110 | -0.12(-0.61%) |
Dec 01, 2020 | 19.97 | 20.27 | 19.97 | 20.19 | 335,359 | +0.60(+3.05%) |
Nov 30, 2020 | 19.87 | 19.88 | 19.51 | 19.59 | 283,041 | -0.66(-3.25%) |
Nov 27, 2020 | 20.18 | 20.30 | 20.01 | 20.25 | 118,103 | +0.27(+1.36%) |
Nov 25, 2020 | 19.81 | 20.07 | 19.74 | 19.98 | 133,577 | +0.24(+1.20%) |
Nov 24, 2020 | 19.69 | 19.80 | 19.61 | 19.74 | 204,209 | -0.07(-0.35%) |
Nov 23, 2020 | 19.77 | 19.90 | 19.52 | 19.81 | 376,188 | -0.88(-4.25%) |
Nov 20, 2020 | 20.74 | 20.79 | 20.47 | 20.69 | 181,592 | -0.14(-0.67%) |
Nov 19, 2020 | 20.59 | 20.93 | 20.50 | 20.83 | 524,592 | +0.91(+4.54%) |
Nov 18, 2020 | 19.79 | 20.21 | 19.79 | 19.92 | 312,593 | +0.41(+2.12%) |
Nov 17, 2020 | 19.62 | 19.70 | 19.32 | 19.51 | 148,541 | -0.42(-2.12%) |
Nov 16, 2020 | 20.06 | 20.06 | 19.85 | 19.93 | 267,028 | -0.04(-0.22%) |
Nov 13, 2020 | 19.83 | 20.21 | 19.83 | 19.98 | 466,269 | +0.32(+1.61%) |
Nov 12, 2020 | 19.63 | 19.77 | 19.34 | 19.66 | 711,312 | +0.07(+0.36%) |
Nov 11, 2020 | 18.95 | 19.65 | 18.90 | 19.59 | 1,317,131 | +1.66(+9.26%) |
Nov 10, 2020 | 17.84 | 18.14 | 17.79 | 17.93 | 495,283 | +0.14(+0.79%) |
Nov 09, 2020 | 17.80 | 17.93 | 17.54 | 17.79 | 876,288 | +1.40(+8.53%) |
Nov 06, 2020 | 16.41 | 16.46 | 16.19 | 16.39 | 205,941 | -0.04(-0.21%) |
Nov 05, 2020 | 16.35 | 16.44 | 16.18 | 16.43 | 207,693 | +0.08(+0.48%) |
Nov 04, 2020 | 16.19 | 16.46 | 16.13 | 16.35 | 302,810 | +0.25(+1.53%) |
Nov 03, 2020 | 15.91 | 16.24 | 15.86 | 16.10 | 1,054,089 | +0.32(+2.00%) |
Nov 02, 2020 | 15.69 | 15.79 | 15.67 | 15.78 | 141,901 | +0.19(+1.24%) |
Oct 30, 2020 | 15.64 | 15.75 | 15.49 | 15.59 | 667,318 | -0.40(-2.53%) |
Oct 29, 2020 | 15.95 | 16.07 | 15.86 | 16.00 | 176,775 | +0.01(+0.06%) |
Oct 28, 2020 | 16.03 | 16.13 | 15.91 | 15.99 | 573,713 | -0.59(-3.55%) |
Oct 27, 2020 | 16.61 | 16.66 | 16.36 | 16.58 | 668,677 | -0.11(-0.63%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.58 | 16.68 | 531,899 | -0.88(-5.01%) |
Oct 23, 2020 | 17.58 | 17.58 | 17.33 | 17.56 | 175,903 | -0.24(-1.33%) |
Oct 22, 2020 | 17.82 | 17.84 | 17.65 | 17.80 | 301,427 | -0.47(-2.60%) |
Oct 21, 2020 | 18.12 | 18.32 | 18.12 | 18.27 | 140,359 | +0.24(+1.32%) |
Oct 20, 2020 | 17.93 | 18.12 | 17.89 | 18.03 | 234,180 | +0.09(+0.49%) |
Oct 19, 2020 | 17.82 | 18.05 | 17.82 | 17.95 | 435,110 | +0.29(+1.64%) |
Oct 16, 2020 | 17.54 | 17.80 | 17.48 | 17.66 | 254,639 | +0.21(+1.21%) |
Oct 15, 2020 | 17.40 | 17.53 | 17.36 | 17.45 | 68,700 | -0.14(-0.80%) |
Oct 14, 2020 | 17.49 | 17.69 | 17.48 | 17.59 | 94,231 | +0.29(+1.68%) |
Oct 13, 2020 | 17.49 | 17.49 | 17.30 | 17.30 | 116,532 | -0.25(-1.40%) |
Oct 12, 2020 | 17.62 | 17.67 | 17.49 | 17.54 | 291,703 | +0.05(+0.30%) |
Oct 09, 2020 | 17.26 | 17.60 | 17.26 | 17.49 | 170,328 | +0.35(+2.05%) |
Oct 08, 2020 | 17.02 | 17.20 | 16.98 | 17.14 | 322,263 | -0.11(-0.61%) |
Oct 07, 2020 | 17.36 | 17.36 | 17.22 | 17.24 | 237,818 | -0.15(-0.86%) |
Oct 06, 2020 | 17.67 | 17.72 | 17.31 | 17.39 | 276,670 | -0.25(-1.44%) |
Oct 05, 2020 | 17.55 | 17.73 | 17.55 | 17.65 | 155,467 | +0.29(+1.67%) |
Oct 02, 2020 | 17.35 | 17.50 | 17.29 | 17.36 | 312,553 | -0.13(-0.75%) |
Oct 01, 2020 | 17.57 | 17.61 | 17.33 | 17.49 | 223,553 | +0.12(+0.71%) |
Sep 30, 2020 | 17.29 | 17.56 | 17.25 | 17.37 | 494,941 | +0.36(+2.12%) |
Sep 29, 2020 | 17.05 | 17.18 | 16.81 | 17.01 | 175,578 | -0.01(-0.05%) |
Sep 28, 2020 | 17.23 | 17.23 | 17.00 | 17.02 | 216,541 | -0.49(-2.81%) |
Sep 25, 2020 | 17.75 | 17.75 | 17.44 | 17.51 | 110,480 | -0.07(-0.40%) |
Sep 24, 2020 | 17.38 | 17.65 | 17.36 | 17.58 | 391,813 | +0.67(+3.95%) |
Sep 23, 2020 | 17.10 | 17.18 | 16.91 | 16.91 | 201,460 | -0.12(-0.72%) |
Sep 22, 2020 | 17.18 | 17.18 | 16.94 | 17.03 | 376,684 | -0.06(-0.36%) |
Sep 21, 2020 | 17.18 | 17.23 | 16.96 | 17.09 | 217,852 | -0.44(-2.51%) |
Sep 18, 2020 | 17.56 | 17.66 | 17.48 | 17.53 | 206,737 | -0.12(-0.70%) |
Sep 17, 2020 | 17.50 | 17.71 | 17.38 | 17.66 | 208,226 | -0.04(-0.20%) |
Sep 16, 2020 | 17.74 | 17.81 | 17.58 | 17.69 | 457,112 | -0.14(-0.79%) |
Sep 15, 2020 | 17.87 | 17.89 | 17.60 | 17.83 | 227,647 | +0.03(+0.15%) |
Sep 14, 2020 | 17.73 | 17.89 | 17.68 | 17.81 | 210,922 | +0.10(+0.55%) |
Sep 11, 2020 | 17.58 | 17.76 | 17.58 | 17.71 | 257,483 | +0.04(+0.20%) |
Sep 10, 2020 | 17.83 | 17.87 | 17.59 | 17.67 | 298,210 | -0.13(-0.74%) |
Sep 09, 2020 | 17.50 | 17.84 | 17.48 | 17.81 | 510,076 | +0.45(+2.58%) |
Sep 08, 2020 | 17.43 | 17.49 | 17.34 | 17.36 | 279,306 | -0.27(-1.55%) |
Sep 04, 2020 | 17.43 | 17.71 | 17.38 | 17.63 | 225,739 | +0.33(+1.88%) |
Sep 03, 2020 | 17.41 | 17.49 | 17.11 | 17.31 | 445,520 | -0.31(-1.75%) |
Sep 02, 2020 | 17.60 | 17.65 | 17.49 | 17.61 | 229,573 | -0.10(-0.55%) |
Sep 01, 2020 | 17.49 | 17.71 | 17.39 | 17.71 | 515,044 | +0.16(+0.90%) |
Aug 31, 2020 | 17.76 | 17.76 | 17.43 | 17.55 | 431,097 | -0.47(-2.63%) |
Aug 28, 2020 | 17.99 | 18.06 | 17.90 | 18.03 | 113,438 | -0.06(-0.34%) |
Aug 27, 2020 | 18.21 | 18.21 | 17.96 | 18.09 | 120,201 | +0.06(+0.34%) |
Aug 26, 2020 | 17.89 | 18.04 | 17.80 | 18.03 | 126,819 | +0.21(+1.18%) |
Aug 25, 2020 | 18.03 | 18.03 | 17.62 | 17.82 | 201,185 | -0.26(-1.46%) |
Aug 24, 2020 | 18.26 | 18.26 | 18.02 | 18.08 | 138,687 | -0.11(-0.58%) |
Aug 21, 2020 | 18.26 | 18.33 | 18.15 | 18.18 | 384,006 | -0.52(-2.77%) |
Aug 20, 2020 | 18.35 | 18.74 | 18.33 | 18.70 | 182,890 | +0.17(+0.90%) |
Aug 19, 2020 | 18.21 | 18.88 | 18.21 | 18.54 | 591,605 | +0.67(+3.74%) |
Aug 18, 2020 | 17.91 | 18.01 | 17.81 | 17.87 | 139,198 | +0.06(+0.35%) |
Aug 17, 2020 | 17.70 | 17.86 | 17.70 | 17.81 | 155,359 | +0.09(+0.50%) |
Aug 14, 2020 | 17.74 | 17.74 | 17.62 | 17.72 | 293,438 | -0.29(-1.61%) |
Aug 13, 2020 | 18.16 | 18.25 | 17.96 | 18.01 | 246,154 | -0.33(-1.77%) |
Aug 12, 2020 | 18.27 | 18.43 | 18.26 | 18.33 | 418,324 | -0.07(-0.38%) |
Aug 11, 2020 | 18.21 | 18.42 | 18.21 | 18.40 | 449,368 | +0.68(+3.82%) |
Aug 10, 2020 | 17.37 | 17.81 | 17.37 | 17.73 | 539,098 | +0.36(+2.07%) |
Aug 07, 2020 | 17.15 | 17.56 | 17.13 | 17.37 | 476,623 | -0.11(-0.60%) |
Aug 06, 2020 | 17.40 | 17.50 | 17.07 | 17.47 | 1,059,631 | -0.80(-4.38%) |
Aug 05, 2020 | 18.32 | 18.52 | 18.26 | 18.27 | 398,047 | -0.62(-3.26%) |
Aug 04, 2020 | 18.79 | 18.96 | 18.29 | 18.89 | 739,668 | -0.11(-0.55%) |
Aug 03, 2020 | 18.97 | 19.03 | 18.83 | 18.99 | 274,044 | +0.04(+0.19%) |
Jul 31, 2020 | 18.90 | 19.01 | 18.74 | 18.96 | 421,213 | +0.07(+0.37%) |
Jul 30, 2020 | 19.31 | 19.31 | 18.82 | 18.89 | 609,830 | -0.72(-3.68%) |
Jul 29, 2020 | 19.41 | 19.61 | 19.28 | 19.61 | 340,656 | -0.30(-1.50%) |
Jul 28, 2020 | 20.38 | 20.38 | 19.88 | 19.91 | 298,825 | -0.85(-4.11%) |
Jul 27, 2020 | 20.84 | 20.95 | 20.46 | 20.76 | 232,715 | -0.08(-0.38%) |
Jul 24, 2020 | 20.72 | 20.88 | 20.68 | 20.84 | 121,744 | +0.11(+0.51%) |
Jul 23, 2020 | 20.67 | 20.86 | 20.66 | 20.73 | 126,200 | +0.07(+0.34%) |
Jul 22, 2020 | 20.57 | 20.73 | 20.54 | 20.66 | 69,134 | +0.04(+0.17%) |
Jul 21, 2020 | 21.05 | 21.07 | 20.57 | 20.63 | 170,595 | -0.24(-1.14%) |
Jul 20, 2020 | 20.84 | 20.90 | 20.80 | 20.86 | 45,473 | +0.12(+0.59%) |
Jul 17, 2020 | 20.92 | 20.92 | 20.68 | 20.74 | 67,130 | -0.15(-0.72%) |
Jul 16, 2020 | 20.78 | 20.93 | 20.76 | 20.89 | 205,003 | +0.11(+0.55%) |
Jul 15, 2020 | 20.66 | 20.84 | 20.62 | 20.78 | 181,172 | +0.15(+0.72%) |
Jul 14, 2020 | 20.54 | 20.69 | 20.50 | 20.63 | 99,881 | +0.17(+0.82%) |
Jul 13, 2020 | 20.53 | 20.71 | 20.39 | 20.46 | 201,145 | +0.31(+1.53%) |
Jul 10, 2020 | 20.10 | 20.18 | 19.97 | 20.15 | 601,554 | -0.35(-1.71%) |
Jul 09, 2020 | 20.91 | 20.91 | 20.27 | 20.50 | 396,239 | -0.47(-2.26%) |
Jul 08, 2020 | 20.86 | 21.02 | 20.76 | 20.98 | 282,149 | +0.23(+1.10%) |
Jul 07, 2020 | 20.74 | 20.97 | 20.70 | 20.75 | 228,840 | +0.05(+0.25%) |
Jul 06, 2020 | 20.66 | 20.75 | 20.64 | 20.70 | 207,870 | +0.08(+0.38%) |
Jul 02, 2020 | 20.50 | 20.64 | 20.48 | 20.62 | 318,014 | +0.20(+0.99%) |
Jul 01, 2020 | 20.37 | 20.47 | 20.26 | 20.42 | 177,734 | +0.01(+0.04%) |
Jun 30, 2020 | 20.50 | 20.62 | 20.38 | 20.41 | 342,736 | -0.18(-0.90%) |
Jun 29, 2020 | 20.44 | 20.63 | 20.40 | 20.59 | 444,091 | +0.26(+1.30%) |
Jun 26, 2020 | 20.36 | 20.36 | 20.23 | 20.33 | 128,229 | +0.01(+0.04%) |
Jun 25, 2020 | 20.17 | 20.36 | 20.14 | 20.32 | 161,550 | +0.15(+0.74%) |
Jun 24, 2020 | 20.29 | 20.35 | 20.14 | 20.17 | 102,748 | -0.21(-1.04%) |
Jun 23, 2020 | 20.57 | 20.64 | 20.36 | 20.38 | 112,566 | -0.14(-0.69%) |
Jun 22, 2020 | 20.28 | 20.57 | 20.23 | 20.52 | 176,447 | +0.54(+2.73%) |
Jun 19, 2020 | 20.24 | 20.29 | 19.92 | 19.98 | 386,965 | -0.04(-0.22%) |
Jun 18, 2020 | 19.89 | 20.07 | 19.76 | 20.02 | 103,894 | +0.33(+1.70%) |
Jun 17, 2020 | 19.82 | 19.82 | 19.61 | 19.69 | 60,534 | -0.07(-0.36%) |
Jun 16, 2020 | 20.00 | 20.00 | 19.70 | 19.76 | 121,201 | -0.10(-0.49%) |
Jun 15, 2020 | 19.51 | 19.85 | 19.44 | 19.85 | 319,039 | +0.25(+1.26%) |
Jun 12, 2020 | 19.51 | 19.72 | 19.44 | 19.61 | 269,891 | +0.60(+3.17%) |
Jun 11, 2020 | 19.55 | 19.58 | 19.00 | 19.00 | 525,747 | -0.82(-4.14%) |
Jun 10, 2020 | 19.89 | 19.92 | 19.71 | 19.82 | 256,774 | +0.10(+0.49%) |
Jun 09, 2020 | 19.69 | 19.80 | 19.63 | 19.73 | 198,677 | -0.30(-1.51%) |
Jun 08, 2020 | 19.99 | 20.03 | 19.73 | 20.03 | 265,207 | +0.12(+0.60%) |
Jun 05, 2020 | 20.10 | 20.10 | 19.86 | 19.91 | 414,918 | +0.13(+0.66%) |
Jun 04, 2020 | 19.89 | 19.98 | 19.73 | 19.78 | 179,228 | -0.19(-0.96%) |
Jun 03, 2020 | 19.73 | 20.12 | 19.73 | 19.97 | 305,503 | +0.08(+0.39%) |
Jun 02, 2020 | 19.55 | 19.90 | 19.55 | 19.89 | 259,019 | +0.51(+2.61%) |
Jun 01, 2020 | 19.07 | 19.41 | 19.07 | 19.39 | 301,348 | +0.52(+2.78%) |
May 29, 2020 | 18.82 | 18.96 | 18.73 | 18.86 | 142,392 | +0.05(+0.28%) |
May 28, 2020 | 19.07 | 19.09 | 18.76 | 18.81 | 414,505 | -0.30(-1.55%) |
May 27, 2020 | 19.07 | 19.12 | 18.95 | 19.11 | 124,015 | +0.03(+0.14%) |
May 26, 2020 | 19.07 | 19.34 | 19.01 | 19.08 | 169,122 | +0.55(+2.97%) |
May 22, 2020 | 18.49 | 18.54 | 18.36 | 18.53 | 100,464 | +0.00(+0.00%) |
May 21, 2020 | 18.46 | 18.53 | 18.36 | 18.53 | 268,839 | +0.04(+0.24%) |
May 20, 2020 | 18.41 | 18.55 | 18.41 | 18.49 | 198,718 | +0.07(+0.38%) |
May 19, 2020 | 18.45 | 18.72 | 18.40 | 18.42 | 202,590 | +0.10(+0.57%) |
May 18, 2020 | 18.02 | 18.59 | 18.02 | 18.31 | 569,920 | +0.56(+3.15%) |
May 15, 2020 | 17.66 | 17.83 | 17.61 | 17.76 | 426,946 | +0.12(+0.69%) |
May 14, 2020 | 17.35 | 17.79 | 17.33 | 17.63 | 333,103 | +0.28(+1.61%) |
May 13, 2020 | 17.42 | 17.54 | 17.28 | 17.35 | 164,914 | +0.16(+0.91%) |
May 12, 2020 | 17.30 | 17.50 | 17.20 | 17.20 | 281,771 | +0.31(+1.86%) |
May 11, 2020 | 16.93 | 17.05 | 16.84 | 16.88 | 212,203 | -0.02(-0.10%) |
May 08, 2020 | 16.97 | 16.97 | 16.74 | 16.90 | 252,823 | -0.07(-0.41%) |
May 07, 2020 | 16.78 | 17.15 | 16.73 | 16.97 | 684,874 | +0.46(+2.80%) |
May 06, 2020 | 16.99 | 16.99 | 16.50 | 16.51 | 269,894 | -0.31(-1.82%) |
May 05, 2020 | 17.12 | 17.12 | 16.75 | 16.81 | 185,335 | -0.23(-1.33%) |
May 04, 2020 | 16.94 | 17.09 | 16.94 | 17.04 | 260,531 | +0.17(+1.04%) |
May 01, 2020 | 17.28 | 17.34 | 16.86 | 16.87 | 360,046 | -0.69(-3.93%) |
Apr 30, 2020 | 17.63 | 17.73 | 17.48 | 17.55 | 173,701 | -0.38(-2.14%) |
Apr 29, 2020 | 17.77 | 17.99 | 17.72 | 17.94 | 223,179 | +0.42(+2.39%) |
Apr 28, 2020 | 17.79 | 17.86 | 17.42 | 17.52 | 266,339 | -0.27(-1.52%) |
Apr 27, 2020 | 17.52 | 17.83 | 17.52 | 17.79 | 214,135 | +0.37(+2.10%) |
Apr 24, 2020 | 17.42 | 17.48 | 17.27 | 17.42 | 89,467 | +0.06(+0.35%) |
Apr 23, 2020 | 17.28 | 17.63 | 17.28 | 17.36 | 206,082 | +0.11(+0.66%) |
Apr 22, 2020 | 17.32 | 17.33 | 17.17 | 17.25 | 137,195 | +0.24(+1.39%) |
Apr 21, 2020 | 17.10 | 17.27 | 16.96 | 17.01 | 337,272 | -0.41(-2.35%) |
Apr 20, 2020 | 17.53 | 17.64 | 17.39 | 17.42 | 126,059 | -0.16(-0.89%) |
Apr 17, 2020 | 17.48 | 17.65 | 17.33 | 17.58 | 210,094 | +0.59(+3.49%) |
Apr 16, 2020 | 17.20 | 17.24 | 16.94 | 16.99 | 335,500 | -0.08(-0.46%) |
Apr 15, 2020 | 17.37 | 17.37 | 17.07 | 17.07 | 216,559 | -0.79(-4.40%) |
Apr 14, 2020 | 17.66 | 18.00 | 17.66 | 17.85 | 404,722 | +0.50(+2.87%) |
Apr 13, 2020 | 17.55 | 17.63 | 17.23 | 17.35 | 330,603 | -0.07(-0.40%) |
Apr 09, 2020 | 17.55 | 17.86 | 17.35 | 17.42 | 550,093 | +0.21(+1.22%) |
Apr 08, 2020 | 17.06 | 17.26 | 16.92 | 17.21 | 261,961 | +0.50(+2.98%) |
Apr 07, 2020 | 17.22 | 17.49 | 16.68 | 16.72 | 698,452 | +0.09(+0.52%) |
Apr 06, 2020 | 16.57 | 16.92 | 16.57 | 16.63 | 364,959 | +0.35(+2.14%) |
Apr 03, 2020 | 16.37 | 16.54 | 16.00 | 16.28 | 364,743 | -0.20(-1.22%) |
Apr 02, 2020 | 16.23 | 16.54 | 16.17 | 16.48 | 713,591 | +0.78(+4.95%) |
Apr 01, 2020 | 16.22 | 16.32 | 15.68 | 15.70 | 764,808 | -0.70(-4.26%) |
Mar 31, 2020 | 16.62 | 16.73 | 16.24 | 16.40 | 556,836 | +0.00(+0.00%) |
Mar 30, 2020 | 16.50 | 16.58 | 16.27 | 16.40 | 1,851,275 | -0.23(-1.37%) |
Mar 27, 2020 | 16.98 | 17.07 | 16.48 | 16.63 | 1,521,979 | -1.05(-5.93%) |
Mar 26, 2020 | 17.38 | 17.77 | 17.37 | 17.68 | 640,980 | +0.41(+2.38%) |
Mar 25, 2020 | 17.05 | 17.38 | 16.84 | 17.27 | 632,967 | +0.31(+1.85%) |
Mar 24, 2020 | 16.72 | 17.25 | 16.72 | 16.95 | 761,001 | +1.10(+6.94%) |
Mar 23, 2020 | 15.84 | 15.96 | 15.49 | 15.85 | 628,482 | +0.31(+1.96%) |
Mar 20, 2020 | 16.16 | 16.16 | 15.47 | 15.55 | 528,328 | -0.30(-1.87%) |
Mar 19, 2020 | 15.65 | 16.18 | 15.56 | 15.84 | 363,246 | -0.11(-0.71%) |
Mar 18, 2020 | 16.33 | 16.46 | 15.56 | 15.96 | 774,033 | -1.05(-6.16%) |
Mar 17, 2020 | 16.29 | 17.27 | 16.00 | 17.00 | 653,614 | +0.38(+2.26%) |
Mar 16, 2020 | 16.75 | 17.07 | 16.38 | 16.63 | 852,781 | -2.03(-10.86%) |
Mar 13, 2020 | 19.19 | 19.20 | 17.76 | 18.65 | 900,059 | +0.40(+2.20%) |
Mar 12, 2020 | 18.92 | 18.92 | 17.83 | 18.25 | 853,586 | -1.68(-8.41%) |
Mar 11, 2020 | 20.26 | 20.26 | 19.82 | 19.93 | 569,116 | -0.59(-2.89%) |
Mar 10, 2020 | 20.91 | 20.91 | 19.99 | 20.52 | 911,031 | -0.25(-1.22%) |
Mar 09, 2020 | 20.94 | 21.13 | 20.46 | 20.78 | 867,816 | -1.33(-6.00%) |
Mar 06, 2020 | 21.84 | 22.10 | 21.77 | 22.10 | 657,660 | +0.04(+0.20%) |
Mar 05, 2020 | 22.29 | 22.44 | 22.02 | 22.06 | 629,231 | -0.27(-1.21%) |
Mar 04, 2020 | 22.20 | 22.40 | 22.11 | 22.33 | 471,374 | +0.35(+1.59%) |
Mar 03, 2020 | 21.71 | 22.54 | 21.71 | 21.98 | 804,623 | +0.49(+2.27%) |
Mar 02, 2020 | 20.89 | 21.53 | 20.78 | 21.49 | 633,104 | +0.85(+4.10%) |
Feb 28, 2020 | 20.66 | 20.74 | 20.37 | 20.65 | 1,096,521 | -0.55(-2.59%) |
Feb 27, 2020 | 22.03 | 22.14 | 21.14 | 21.20 | 1,818,870 | -1.41(-6.25%) |
Feb 26, 2020 | 22.71 | 22.88 | 22.55 | 22.61 | 772,818 | +0.21(+0.94%) |
Feb 25, 2020 | 22.87 | 22.96 | 22.36 | 22.40 | 427,503 | -0.39(-1.72%) |
Feb 24, 2020 | 22.58 | 23.02 | 22.51 | 22.79 | 1,083,325 | -0.60(-2.57%) |
Feb 21, 2020 | 23.38 | 23.58 | 23.33 | 23.39 | 910,025 | +0.23(+0.98%) |
Feb 20, 2020 | 23.39 | 23.44 | 23.05 | 23.17 | 548,527 | -0.76(-3.17%) |
Feb 19, 2020 | 24.00 | 24.01 | 23.86 | 23.93 | 353,433 | -0.24(-0.98%) |
Feb 18, 2020 | 23.98 | 24.22 | 23.98 | 24.16 | 566,943 | +0.02(+0.07%) |
Feb 14, 2020 | 24.30 | 24.30 | 24.09 | 24.15 | 406,097 | -0.20(-0.82%) |
Feb 13, 2020 | 24.27 | 24.45 | 24.24 | 24.35 | 291,495 | +0.02(+0.07%) |
Feb 12, 2020 | 24.31 | 24.37 | 24.18 | 24.33 | 233,386 | +0.11(+0.47%) |
Feb 11, 2020 | 24.18 | 24.31 | 24.17 | 24.22 | 606,443 | +0.43(+1.80%) |
Feb 10, 2020 | 23.80 | 24.05 | 23.68 | 23.79 | 541,892 | -0.50(-2.05%) |
Feb 07, 2020 | 24.58 | 24.58 | 24.23 | 24.29 | 796,845 | -0.52(-2.08%) |
Feb 06, 2020 | 24.96 | 24.97 | 24.77 | 24.80 | 246,812 | -0.07(-0.28%) |
Feb 05, 2020 | 25.01 | 25.04 | 24.84 | 24.87 | 313,173 | +0.07(+0.28%) |
Feb 04, 2020 | 24.75 | 24.96 | 24.75 | 24.80 | 389,575 | +0.65(+2.71%) |
Feb 03, 2020 | 24.22 | 24.22 | 24.08 | 24.15 | 467,899 | -0.08(-0.32%) |
Jan 31, 2020 | 24.35 | 24.35 | 24.11 | 24.22 | 480,673 | -0.19(-0.79%) |
Jan 30, 2020 | 24.36 | 24.49 | 24.26 | 24.42 | 443,356 | -0.10(-0.43%) |
Jan 29, 2020 | 24.56 | 24.59 | 24.41 | 24.52 | 258,602 | -0.11(-0.46%) |
Jan 28, 2020 | 24.67 | 24.68 | 24.50 | 24.63 | 368,410 | +0.17(+0.68%) |
Jan 27, 2020 | 24.70 | 24.74 | 24.42 | 24.47 | 871,308 | -0.65(-2.57%) |
Jan 24, 2020 | 25.14 | 25.25 | 24.91 | 25.11 | 574,608 | -0.21(-0.83%) |
Jan 23, 2020 | 25.33 | 25.36 | 25.13 | 25.32 | 858,581 | -0.07(-0.27%) |
Jan 22, 2020 | 25.43 | 25.48 | 25.39 | 25.39 | 484,760 | -0.24(-0.92%) |
Jan 21, 2020 | 25.54 | 25.68 | 25.51 | 25.63 | 666,684 | +0.13(+0.51%) |
Jan 17, 2020 | 25.32 | 25.50 | 25.25 | 25.50 | 504,042 | +0.05(+0.21%) |
Jan 16, 2020 | 25.40 | 25.52 | 25.37 | 25.45 | 1,323,542 | +0.07(+0.28%) |
Jan 15, 2020 | 25.44 | 25.46 | 25.20 | 25.38 | 855,290 | -0.06(-0.24%) |
Jan 14, 2020 | 25.32 | 25.44 | 25.26 | 25.44 | 292,374 | +0.09(+0.34%) |
Jan 13, 2020 | 25.26 | 25.39 | 25.22 | 25.35 | 568,155 | +0.48(+1.93%) |
Jan 10, 2020 | 24.83 | 25.06 | 24.82 | 24.87 | 964,095 | +0.13(+0.53%) |
Jan 09, 2020 | 24.61 | 24.83 | 24.58 | 24.74 | 635,911 | +0.98(+4.11%) |
Jan 08, 2020 | 23.35 | 23.96 | 23.35 | 23.76 | 691,028 | +0.50(+2.14%) |
Jan 07, 2020 | 23.32 | 23.33 | 23.20 | 23.26 | 266,412 | +0.16(+0.68%) |
Jan 06, 2020 | 23.04 | 23.24 | 22.99 | 23.11 | 672,739 | -0.23(-0.97%) |
Jan 03, 2020 | 23.47 | 23.50 | 23.31 | 23.33 | 815,174 | -0.80(-3.33%) |