Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.67 | 22.71 | 22.32 | 22.32 | 37,430 | -0.34(-1.48%) |
Feb 25, 2021 | 23.16 | 23.26 | 22.51 | 22.66 | 17,260 | -0.46(-1.99%) |
Feb 24, 2021 | 23.07 | 23.18 | 23.00 | 23.12 | 18,306 | +0.20(+0.89%) |
Feb 23, 2021 | 22.86 | 22.97 | 22.76 | 22.92 | 347,131 | +0.24(+1.04%) |
Feb 22, 2021 | 22.41 | 22.69 | 22.41 | 22.68 | 2,678 | +0.16(+0.72%) |
Feb 19, 2021 | 22.37 | 22.57 | 22.37 | 22.52 | 9,411 | +0.17(+0.74%) |
Feb 18, 2021 | 22.35 | 22.43 | 22.35 | 22.35 | 6,725 | -0.08(-0.37%) |
Feb 17, 2021 | 22.39 | 22.52 | 22.31 | 22.43 | 10,262 | -0.07(-0.33%) |
Feb 16, 2021 | 22.67 | 22.67 | 22.38 | 22.51 | 21,799 | -0.09(-0.41%) |
Feb 12, 2021 | 22.58 | 22.67 | 22.53 | 22.60 | 9,195 | -0.12(-0.53%) |
Feb 11, 2021 | 22.64 | 22.75 | 22.59 | 22.72 | 6,295 | +0.15(+0.64%) |
Feb 10, 2021 | 22.53 | 22.77 | 22.53 | 22.58 | 52,854 | +0.15(+0.67%) |
Feb 09, 2021 | 22.41 | 22.44 | 22.38 | 22.43 | 8,281 | +0.12(+0.54%) |
Feb 08, 2021 | 22.17 | 22.33 | 22.12 | 22.31 | 16,526 | +0.15(+0.69%) |
Feb 05, 2021 | 22.22 | 22.23 | 22.09 | 22.15 | 23,799 | +0.05(+0.23%) |
Feb 04, 2021 | 22.09 | 22.23 | 22.09 | 22.10 | 76,048 | +0.13(+0.59%) |
Feb 03, 2021 | 21.93 | 22.05 | 21.69 | 21.97 | 17,733 | -0.07(-0.34%) |
Feb 02, 2021 | 21.94 | 22.10 | 21.94 | 22.05 | 5,021 | +0.13(+0.61%) |
Feb 01, 2021 | 21.68 | 21.91 | 21.40 | 21.91 | 38,224 | +0.42(+1.93%) |
Jan 29, 2021 | 21.73 | 21.78 | 21.43 | 21.50 | 4,219 | -0.26(-1.20%) |
Jan 28, 2021 | 21.52 | 21.96 | 21.52 | 21.76 | 33,830 | +0.18(+0.86%) |
Jan 27, 2021 | 21.72 | 21.79 | 21.50 | 21.57 | 38,961 | -0.37(-1.71%) |
Jan 26, 2021 | 21.96 | 22.00 | 21.84 | 21.95 | 5,131 | +0.16(+0.74%) |
Jan 25, 2021 | 21.64 | 21.91 | 21.64 | 21.79 | 7,313 | +0.11(+0.51%) |
Jan 22, 2021 | 21.47 | 21.71 | 21.47 | 21.68 | 9,736 | +0.07(+0.31%) |
Jan 21, 2021 | 21.58 | 21.63 | 21.43 | 21.61 | 24,317 | -0.20(-0.90%) |
Jan 20, 2021 | 21.42 | 21.82 | 21.42 | 21.81 | 34,107 | +0.49(+2.30%) |
Jan 19, 2021 | 21.53 | 21.53 | 21.26 | 21.32 | 12,903 | -0.06(-0.26%) |
Jan 15, 2021 | 21.17 | 21.47 | 21.06 | 21.37 | 14,604 | +0.18(+0.83%) |
Jan 14, 2021 | 21.10 | 21.30 | 21.03 | 21.20 | 10,979 | +0.13(+0.61%) |
Jan 13, 2021 | 20.72 | 21.09 | 20.72 | 21.07 | 79,953 | +0.34(+1.64%) |
Jan 12, 2021 | 20.61 | 20.73 | 20.55 | 20.73 | 124,483 | +0.11(+0.55%) |
Jan 11, 2021 | 20.80 | 20.80 | 20.57 | 20.61 | 11,818 | -0.32(-1.55%) |
Jan 08, 2021 | 20.81 | 20.97 | 20.77 | 20.94 | 11,359 | +0.21(+1.03%) |
Jan 07, 2021 | 20.88 | 20.88 | 20.64 | 20.72 | 4,068 | -0.12(-0.55%) |
Jan 06, 2021 | 20.64 | 20.94 | 20.59 | 20.84 | 25,130 | +0.12(+0.58%) |
Jan 05, 2021 | 20.74 | 20.84 | 20.72 | 20.72 | 7,241 | +0.00(+0.01%) |
Jan 04, 2021 | 21.32 | 21.32 | 20.72 | 20.72 | 32,829 | -0.76(-3.53%) |
Dec 31, 2020 | 21.48 | 21.48 | 21.48 | 13,628 | +0.23(+1.07%) | |
Dec 30, 2020 | 21.33 | 21.35 | 21.21 | 21.25 | 13,628 | +0.10(+0.48%) |
Dec 29, 2020 | 21.25 | 21.41 | 21.11 | 21.15 | 20,705 | -0.19(-0.90%) |
Dec 28, 2020 | 21.19 | 21.34 | 21.13 | 21.34 | 15,058 | +0.19(+0.90%) |
Dec 24, 2020 | 20.91 | 21.15 | 20.91 | 21.15 | 6,599 | +0.11(+0.54%) |
Dec 23, 2020 | 21.37 | 21.37 | 20.98 | 21.04 | 12,322 | -0.09(-0.44%) |
Dec 22, 2020 | 20.92 | 21.13 | 20.92 | 21.13 | 9,075 | +0.17(+0.83%) |
Dec 21, 2020 | 20.76 | 20.96 | 20.75 | 20.95 | 17,988 | -0.14(-0.68%) |
Dec 18, 2020 | 21.56 | 21.56 | 20.96 | 21.10 | 6,019 | -0.45(-2.07%) |
Dec 17, 2020 | 21.37 | 21.57 | 21.37 | 21.54 | 31,304 | +0.16(+0.73%) |
Dec 16, 2020 | 21.38 | 21.41 | 21.33 | 21.39 | 8,960 | +0.00(+0.00%) |
Dec 15, 2020 | 20.82 | 21.39 | 20.82 | 21.39 | 36,342 | +0.47(+2.23%) |
Dec 14, 2020 | 21.25 | 21.25 | 20.85 | 20.92 | 10,980 | -0.08(-0.38%) |
Dec 11, 2020 | 20.97 | 21.00 | 20.78 | 21.00 | 3,064 | -0.05(-0.23%) |
Dec 10, 2020 | 21.13 | 21.13 | 20.97 | 21.05 | 7,895 | -0.09(-0.41%) |
Dec 09, 2020 | 21.27 | 21.34 | 20.99 | 21.14 | 7,858 | -0.13(-0.62%) |
Dec 08, 2020 | 21.36 | 21.37 | 21.19 | 21.27 | 10,381 | -0.03(-0.13%) |
Dec 07, 2020 | 21.41 | 21.49 | 21.30 | 21.30 | 5,132 | -0.23(-1.07%) |
Dec 04, 2020 | 21.25 | 21.53 | 21.25 | 21.53 | 5,144 | +0.42(+1.98%) |
Dec 03, 2020 | 20.90 | 21.22 | 20.90 | 21.11 | 15,691 | +0.20(+0.93%) |
Dec 02, 2020 | 21.11 | 21.13 | 20.89 | 20.91 | 14,773 | -0.15(-0.71%) |
Dec 01, 2020 | 21.11 | 21.13 | 20.98 | 21.06 | 4,853 | +0.31(+1.51%) |
Nov 30, 2020 | 21.12 | 21.12 | 20.75 | 20.75 | 17,514 | -0.33(-1.56%) |
Nov 27, 2020 | 21.01 | 21.15 | 20.97 | 21.08 | 19,044 | -0.11(-0.52%) |
Nov 25, 2020 | 21.15 | 21.24 | 21.08 | 21.19 | 14,119 | -0.07(-0.34%) |
Nov 24, 2020 | 21.35 | 21.50 | 21.26 | 21.26 | 9,835 | +0.17(+0.80%) |
Nov 23, 2020 | 21.26 | 21.33 | 21.09 | 21.09 | 10,609 | -0.04(-0.19%) |
Nov 20, 2020 | 20.98 | 21.13 | 20.95 | 21.13 | 12,148 | +0.07(+0.35%) |
Nov 19, 2020 | 20.87 | 21.10 | 20.87 | 21.06 | 6,162 | +0.04(+0.19%) |
Nov 18, 2020 | 21.46 | 21.66 | 20.98 | 21.02 | 5,613 | -0.46(-2.15%) |
Nov 17, 2020 | 21.28 | 21.61 | 21.24 | 21.48 | 7,819 | -0.04(-0.20%) |
Nov 16, 2020 | 21.49 | 21.75 | 21.21 | 21.53 | 38,036 | +0.33(+1.57%) |
Nov 13, 2020 | 20.69 | 21.19 | 20.69 | 21.19 | 4,596 | +0.63(+3.05%) |
Nov 12, 2020 | 20.87 | 20.87 | 20.50 | 20.57 | 3,213 | -0.33(-1.57%) |
Nov 11, 2020 | 20.77 | 20.90 | 20.77 | 20.89 | 33,346 | -0.03(-0.14%) |
Nov 10, 2020 | 20.31 | 20.94 | 20.31 | 20.92 | 11,694 | +0.50(+2.44%) |
Nov 09, 2020 | 20.56 | 21.93 | 20.43 | 20.43 | 11,690 | +0.89(+4.58%) |
Nov 06, 2020 | 19.83 | 19.83 | 19.43 | 19.53 | 4,378 | -0.17(-0.85%) |
Nov 05, 2020 | 19.82 | 19.90 | 19.66 | 19.70 | 32,551 | +0.02(+0.09%) |
Nov 04, 2020 | 19.68 | 19.89 | 19.67 | 19.68 | 10,464 | -0.07(-0.38%) |
Nov 03, 2020 | 19.40 | 19.76 | 19.40 | 19.76 | 6,950 | +0.54(+2.81%) |
Nov 02, 2020 | 18.95 | 19.22 | 18.95 | 19.22 | 11,319 | +0.49(+2.59%) |
Oct 30, 2020 | 18.74 | 18.83 | 18.52 | 18.73 | 9,631 | -0.20(-1.05%) |
Oct 29, 2020 | 18.64 | 18.95 | 18.54 | 18.93 | 8,459 | +0.30(+1.61%) |
Oct 28, 2020 | 18.76 | 18.90 | 18.58 | 18.63 | 20,115 | -0.53(-2.74%) |
Oct 27, 2020 | 19.43 | 19.50 | 19.16 | 19.16 | 6,094 | -0.33(-1.68%) |
Oct 26, 2020 | 19.47 | 19.49 | 19.32 | 19.48 | 58,519 | -0.32(-1.61%) |
Oct 23, 2020 | 19.85 | 19.86 | 19.72 | 19.80 | 9,959 | +0.05(+0.23%) |
Oct 22, 2020 | 19.54 | 19.76 | 19.54 | 19.76 | 21,922 | +0.17(+0.86%) |
Oct 21, 2020 | 19.57 | 19.62 | 19.47 | 19.59 | 11,846 | -0.01(-0.05%) |
Oct 20, 2020 | 19.61 | 19.73 | 19.60 | 19.60 | 10,838 | +0.13(+0.67%) |
Oct 19, 2020 | 19.82 | 19.82 | 19.47 | 19.47 | 11,328 | -0.32(-1.63%) |
Oct 16, 2020 | 19.99 | 19.99 | 19.79 | 19.79 | 16,526 | -0.19(-0.96%) |
Oct 15, 2020 | 19.70 | 20.12 | 19.70 | 19.98 | 17,219 | +0.04(+0.21%) |
Oct 14, 2020 | 20.16 | 20.16 | 19.90 | 19.94 | 30,069 | -0.21(-1.07%) |
Oct 13, 2020 | 20.35 | 20.35 | 20.08 | 20.16 | 20,935 | -0.37(-1.78%) |
Oct 12, 2020 | 20.35 | 20.61 | 20.35 | 20.52 | 9,652 | +0.07(+0.36%) |
Oct 09, 2020 | 20.42 | 20.56 | 20.39 | 20.45 | 35,571 | -0.06(-0.31%) |
Oct 08, 2020 | 20.26 | 20.54 | 20.26 | 20.51 | 4,129 | +0.34(+1.68%) |
Oct 07, 2020 | 20.28 | 20.28 | 20.07 | 20.17 | 25,709 | +0.05(+0.23%) |
Oct 06, 2020 | 20.19 | 20.47 | 20.10 | 20.13 | 9,491 | -0.10(-0.47%) |
Oct 05, 2020 | 20.21 | 20.27 | 19.95 | 20.22 | 11,655 | +0.07(+0.34%) |
Oct 02, 2020 | 19.54 | 20.16 | 19.49 | 20.15 | 11,163 | +0.45(+2.28%) |
Oct 01, 2020 | 19.40 | 19.71 | 19.29 | 19.71 | 75,926 | +0.43(+2.21%) |
Sep 30, 2020 | 19.31 | 19.50 | 19.12 | 19.28 | 48,252 | +0.02(+0.10%) |
Sep 29, 2020 | 19.34 | 19.39 | 19.10 | 19.26 | 11,389 | -0.18(-0.92%) |
Sep 28, 2020 | 19.39 | 19.49 | 19.31 | 19.44 | 10,095 | +0.52(+2.73%) |
Sep 25, 2020 | 18.57 | 18.94 | 18.57 | 18.92 | 6,129 | +0.31(+1.64%) |
Sep 24, 2020 | 18.53 | 18.78 | 18.39 | 18.62 | 34,873 | +0.07(+0.39%) |
Sep 23, 2020 | 19.10 | 19.10 | 18.53 | 18.54 | 8,652 | -0.54(-2.83%) |
Sep 22, 2020 | 18.94 | 19.22 | 18.94 | 19.08 | 9,774 | +0.17(+0.91%) |
Sep 21, 2020 | 19.28 | 19.48 | 18.80 | 18.91 | 14,042 | -0.64(-3.26%) |
Sep 18, 2020 | 19.96 | 19.96 | 19.53 | 19.55 | 9,793 | -0.43(-2.16%) |
Sep 17, 2020 | 20.08 | 20.12 | 19.86 | 19.98 | 6,014 | -0.32(-1.59%) |
Sep 16, 2020 | 20.36 | 20.47 | 20.31 | 20.31 | 6,264 | +0.13(+0.65%) |
Sep 15, 2020 | 20.17 | 20.39 | 20.16 | 20.18 | 13,511 | +0.13(+0.63%) |
Sep 14, 2020 | 19.68 | 20.12 | 19.68 | 20.05 | 18,958 | +0.46(+2.37%) |
Sep 11, 2020 | 19.78 | 19.78 | 19.39 | 19.58 | 14,084 | -0.15(-0.78%) |
Sep 10, 2020 | 19.94 | 19.94 | 19.68 | 19.74 | 9,365 | -0.19(-0.96%) |
Sep 09, 2020 | 19.94 | 20.08 | 19.85 | 19.93 | 3,754 | +0.22(+1.11%) |
Sep 08, 2020 | 19.79 | 19.96 | 19.71 | 19.71 | 14,713 | -0.34(-1.70%) |
Sep 04, 2020 | 20.10 | 20.16 | 19.73 | 20.05 | 12,764 | -0.02(-0.08%) |
Sep 03, 2020 | 20.22 | 20.49 | 19.98 | 20.07 | 13,960 | -0.20(-1.01%) |
Sep 02, 2020 | 19.98 | 20.27 | 19.89 | 20.27 | 19,605 | +0.39(+1.94%) |
Sep 01, 2020 | 19.82 | 19.96 | 19.75 | 19.89 | 22,224 | -0.04(-0.21%) |
Aug 31, 2020 | 20.16 | 20.16 | 19.86 | 19.93 | 11,947 | -0.21(-1.02%) |
Aug 28, 2020 | 19.95 | 20.13 | 19.91 | 20.13 | 35,762 | +0.12(+0.61%) |
Aug 27, 2020 | 19.62 | 20.06 | 19.62 | 20.01 | 8,795 | +0.35(+1.76%) |
Aug 26, 2020 | 19.80 | 19.81 | 19.61 | 19.67 | 13,390 | -0.26(-1.30%) |
Aug 25, 2020 | 19.97 | 19.97 | 19.76 | 19.93 | 11,360 | +0.04(+0.22%) |
Aug 24, 2020 | 19.75 | 19.88 | 19.55 | 19.88 | 5,504 | +0.23(+1.15%) |
Aug 21, 2020 | 19.60 | 19.75 | 19.53 | 19.66 | 16,175 | -0.08(-0.41%) |
Aug 20, 2020 | 19.44 | 19.84 | 19.44 | 19.74 | 19,143 | +0.30(+1.52%) |
Aug 19, 2020 | 19.83 | 19.83 | 19.44 | 19.44 | 10,367 | -0.42(-2.13%) |
Aug 18, 2020 | 20.01 | 20.01 | 19.71 | 19.87 | 23,721 | -0.13(-0.64%) |
Aug 17, 2020 | 19.86 | 19.99 | 19.68 | 19.99 | 62,250 | +0.23(+1.17%) |
Aug 14, 2020 | 19.73 | 19.97 | 19.73 | 19.76 | 18,156 | -0.00(-0.02%) |
Aug 13, 2020 | 19.98 | 20.19 | 19.77 | 19.77 | 12,353 | -0.29(-1.43%) |
Aug 12, 2020 | 19.99 | 20.05 | 19.91 | 20.05 | 16,390 | +0.16(+0.80%) |
Aug 11, 2020 | 20.39 | 20.39 | 19.85 | 19.89 | 13,098 | -0.32(-1.60%) |
Aug 10, 2020 | 20.12 | 20.38 | 20.12 | 20.22 | 4,181 | +0.10(+0.52%) |
Aug 07, 2020 | 19.79 | 20.11 | 19.77 | 20.11 | 18,266 | +0.28(+1.42%) |
Aug 06, 2020 | 19.78 | 19.91 | 19.73 | 19.83 | 11,218 | +0.02(+0.09%) |
Aug 05, 2020 | 19.91 | 19.91 | 19.67 | 19.81 | 30,987 | -0.07(-0.37%) |
Aug 04, 2020 | 19.51 | 19.88 | 19.45 | 19.88 | 15,759 | +0.36(+1.86%) |
Aug 03, 2020 | 19.74 | 19.74 | 19.42 | 19.52 | 18,329 | -0.25(-1.24%) |
Jul 31, 2020 | 19.60 | 19.77 | 19.43 | 19.77 | 60,630 | +0.03(+0.14%) |
Jul 30, 2020 | 19.48 | 19.82 | 19.48 | 19.74 | 11,487 | -0.06(-0.32%) |
Jul 29, 2020 | 19.48 | 19.80 | 19.42 | 19.80 | 22,650 | +0.40(+2.06%) |
Jul 28, 2020 | 19.03 | 19.49 | 19.01 | 19.40 | 14,140 | +0.36(+1.91%) |
Jul 27, 2020 | 18.68 | 19.05 | 18.65 | 19.04 | 15,498 | +0.20(+1.06%) |
Jul 24, 2020 | 18.93 | 18.99 | 18.83 | 18.84 | 80,767 | -0.18(-0.96%) |
Jul 23, 2020 | 19.08 | 19.13 | 18.88 | 19.02 | 13,998 | -0.06(-0.33%) |
Jul 22, 2020 | 18.61 | 19.12 | 18.58 | 19.08 | 25,143 | +0.36(+1.94%) |
Jul 21, 2020 | 18.82 | 18.92 | 18.69 | 18.72 | 54,570 | +0.12(+0.64%) |
Jul 20, 2020 | 18.91 | 18.91 | 18.60 | 18.60 | 21,338 | -0.37(-1.96%) |
Jul 17, 2020 | 18.75 | 19.01 | 18.67 | 18.98 | 27,949 | +0.25(+1.36%) |
Jul 16, 2020 | 18.82 | 18.86 | 18.69 | 18.72 | 10,995 | -0.25(-1.34%) |
Jul 15, 2020 | 19.08 | 19.08 | 18.86 | 18.98 | 26,475 | +0.23(+1.21%) |
Jul 14, 2020 | 18.64 | 18.87 | 18.64 | 18.75 | 9,591 | +0.13(+0.68%) |
Jul 13, 2020 | 18.78 | 18.98 | 18.62 | 18.62 | 10,589 | -0.17(-0.92%) |
Jul 10, 2020 | 18.62 | 18.79 | 18.62 | 18.79 | 30,480 | +0.12(+0.63%) |
Jul 09, 2020 | 18.83 | 18.83 | 18.41 | 18.68 | 20,559 | -0.15(-0.82%) |
Jul 08, 2020 | 18.81 | 18.98 | 18.73 | 18.83 | 21,305 | -0.02(-0.10%) |
Jul 07, 2020 | 19.14 | 19.14 | 18.85 | 18.85 | 45,237 | -0.45(-2.35%) |
Jul 06, 2020 | 19.73 | 19.73 | 19.30 | 19.30 | 21,347 | -0.10(-0.52%) |
Jul 02, 2020 | 19.76 | 19.76 | 19.32 | 19.40 | 21,677 | -0.06(-0.33%) |
Jul 01, 2020 | 19.27 | 19.58 | 19.24 | 19.47 | 103,864 | +0.45(+2.34%) |
Jun 30, 2020 | 18.89 | 19.10 | 18.83 | 19.02 | 76,690 | +0.23(+1.21%) |
Jun 29, 2020 | 18.66 | 18.88 | 18.45 | 18.79 | 13,752 | +0.31(+1.67%) |
Jun 26, 2020 | 18.74 | 18.81 | 18.45 | 18.48 | 119,169 | -0.34(-1.79%) |
Jun 25, 2020 | 18.58 | 18.82 | 18.48 | 18.82 | 17,731 | +0.23(+1.22%) |
Jun 24, 2020 | 18.82 | 18.85 | 18.14 | 18.59 | 49,789 | -0.50(-2.64%) |
Jun 23, 2020 | 19.41 | 19.41 | 18.98 | 19.10 | 7,759 | -0.07(-0.38%) |
Jun 22, 2020 | 19.11 | 19.18 | 19.02 | 19.17 | 15,595 | +0.05(+0.24%) |
Jun 19, 2020 | 19.64 | 19.64 | 19.12 | 19.13 | 7,659 | -0.55(-2.79%) |
Jun 18, 2020 | 19.63 | 19.73 | 19.58 | 19.68 | 8,227 | -0.16(-0.82%) |
Jun 17, 2020 | 20.27 | 20.27 | 19.83 | 19.84 | 20,302 | -0.32(-1.61%) |
Jun 16, 2020 | 20.40 | 20.44 | 19.89 | 20.16 | 38,989 | +0.46(+2.33%) |
Jun 15, 2020 | 18.85 | 19.85 | 18.85 | 19.70 | 78,162 | +0.21(+1.10%) |
Jun 12, 2020 | 19.33 | 19.49 | 18.93 | 19.49 | 107,561 | +0.70(+3.75%) |
Jun 11, 2020 | 19.08 | 19.33 | 18.72 | 18.78 | 239,768 | -1.25(-6.25%) |
Jun 10, 2020 | 20.59 | 20.59 | 19.93 | 20.04 | 67,337 | -0.62(-3.01%) |
Jun 09, 2020 | 20.67 | 20.75 | 20.47 | 20.66 | 12,695 | -0.41(-1.97%) |
Jun 08, 2020 | 20.86 | 21.07 | 20.83 | 21.07 | 22,450 | +0.57(+2.77%) |
Jun 05, 2020 | 20.84 | 20.84 | 20.45 | 20.50 | 28,083 | +0.83(+4.21%) |
Jun 04, 2020 | 19.84 | 19.84 | 19.50 | 19.68 | 106,068 | -0.11(-0.55%) |
Jun 03, 2020 | 19.27 | 19.87 | 19.27 | 19.78 | 33,427 | +0.68(+3.59%) |
Jun 02, 2020 | 19.08 | 19.12 | 18.97 | 19.10 | 19,267 | +0.19(+1.00%) |
Jun 01, 2020 | 18.40 | 19.04 | 18.31 | 18.91 | 26,287 | +0.49(+2.64%) |
May 29, 2020 | 18.54 | 18.68 | 18.34 | 18.42 | 18,537 | -0.27(-1.44%) |
May 28, 2020 | 18.77 | 18.81 | 18.54 | 18.69 | 30,527 | +0.01(+0.04%) |
May 27, 2020 | 18.77 | 18.86 | 18.33 | 18.68 | 21,297 | +0.32(+1.72%) |
May 26, 2020 | 18.22 | 18.43 | 18.22 | 18.37 | 10,164 | +0.73(+4.14%) |
May 22, 2020 | 17.49 | 17.67 | 17.47 | 17.64 | 38,073 | +0.11(+0.64%) |
May 21, 2020 | 17.40 | 17.66 | 17.40 | 17.53 | 12,111 | +0.03(+0.19%) |
May 20, 2020 | 17.53 | 17.53 | 17.37 | 17.49 | 9,914 | +0.14(+0.82%) |
May 19, 2020 | 17.45 | 17.59 | 17.27 | 17.35 | 92,594 | -0.18(-1.03%) |
May 18, 2020 | 17.07 | 17.65 | 17.07 | 17.53 | 26,671 | +1.08(+6.57%) |
May 15, 2020 | 16.28 | 16.45 | 16.13 | 16.45 | 22,200 | -0.05(-0.30%) |
May 14, 2020 | 16.12 | 16.50 | 15.79 | 16.50 | 42,307 | +0.06(+0.36%) |
May 13, 2020 | 16.72 | 16.72 | 16.38 | 16.44 | 36,648 | -0.44(-2.62%) |
May 12, 2020 | 17.79 | 17.79 | 16.88 | 16.88 | 40,402 | -0.88(-4.97%) |
May 11, 2020 | 17.74 | 18.03 | 17.72 | 17.77 | 16,366 | -0.35(-1.94%) |
May 08, 2020 | 17.93 | 18.13 | 17.92 | 18.12 | 97,571 | +0.44(+2.51%) |
May 07, 2020 | 17.57 | 17.87 | 17.57 | 17.67 | 28,161 | +0.26(+1.48%) |
May 06, 2020 | 17.71 | 17.73 | 17.41 | 17.41 | 15,766 | -0.29(-1.66%) |
May 05, 2020 | 17.81 | 18.04 | 17.69 | 17.71 | 24,093 | +0.11(+0.60%) |
May 04, 2020 | 17.53 | 17.65 | 17.33 | 17.60 | 34,388 | -0.14(-0.79%) |
May 01, 2020 | 17.88 | 17.91 | 17.59 | 17.74 | 38,295 | -0.73(-3.97%) |
Apr 30, 2020 | 18.45 | 18.48 | 18.15 | 18.48 | 42,209 | -0.23(-1.20%) |
Apr 29, 2020 | 18.60 | 18.97 | 18.48 | 18.70 | 44,250 | +0.43(+2.37%) |
Apr 28, 2020 | 18.38 | 18.69 | 18.23 | 18.27 | 35,141 | +0.32(+1.81%) |
Apr 27, 2020 | 17.43 | 18.09 | 17.43 | 17.95 | 32,094 | +0.59(+3.43%) |
Apr 24, 2020 | 17.25 | 17.45 | 17.04 | 17.35 | 126,099 | +0.14(+0.84%) |
Apr 23, 2020 | 17.34 | 17.54 | 17.20 | 17.21 | 43,334 | -0.16(-0.93%) |
Apr 22, 2020 | 17.44 | 17.53 | 17.28 | 17.37 | 312,052 | +0.11(+0.63%) |
Apr 21, 2020 | 16.94 | 17.30 | 16.90 | 17.26 | 100,340 | -0.18(-1.03%) |
Apr 20, 2020 | 17.81 | 17.90 | 17.44 | 17.44 | 38,877 | -0.75(-4.11%) |
Apr 17, 2020 | 18.01 | 18.35 | 17.97 | 18.19 | 39,183 | +0.56(+3.17%) |
Apr 16, 2020 | 17.91 | 17.95 | 17.51 | 17.63 | 35,389 | -0.27(-1.51%) |
Apr 15, 2020 | 18.15 | 18.15 | 17.75 | 17.90 | 28,083 | -0.84(-4.47%) |
Apr 14, 2020 | 18.59 | 18.90 | 18.59 | 18.74 | 117,763 | +0.55(+3.02%) |
Apr 13, 2020 | 18.87 | 18.87 | 18.14 | 18.19 | 113,035 | -0.82(-4.29%) |
Apr 09, 2020 | 18.32 | 19.24 | 18.32 | 19.00 | 26,751 | +1.04(+5.76%) |
Apr 08, 2020 | 17.20 | 18.05 | 17.03 | 17.97 | 41,510 | +1.08(+6.38%) |
Apr 07, 2020 | 17.41 | 17.65 | 16.89 | 16.89 | 78,423 | +0.26(+1.57%) |
Apr 06, 2020 | 15.97 | 16.74 | 15.97 | 16.63 | 101,428 | +1.20(+7.76%) |
Apr 03, 2020 | 15.55 | 15.67 | 15.18 | 15.43 | 38,850 | -0.23(-1.50%) |
Apr 02, 2020 | 15.68 | 15.97 | 15.33 | 15.67 | 43,909 | -0.09(-0.57%) |
Apr 01, 2020 | 16.18 | 16.24 | 15.44 | 15.76 | 50,870 | -1.30(-7.61%) |
Mar 31, 2020 | 17.30 | 17.30 | 16.59 | 17.05 | 39,637 | -0.32(-1.82%) |
Mar 30, 2020 | 17.24 | 17.37 | 16.66 | 17.37 | 47,331 | +0.14(+0.84%) |
Mar 27, 2020 | 16.59 | 17.57 | 16.26 | 17.22 | 98,681 | +0.26(+1.54%) |
Mar 26, 2020 | 16.05 | 17.04 | 16.03 | 16.96 | 37,984 | +1.02(+6.41%) |
Mar 25, 2020 | 15.39 | 16.83 | 15.07 | 15.94 | 116,916 | +0.75(+4.97%) |
Mar 24, 2020 | 14.68 | 15.19 | 14.50 | 15.19 | 68,883 | +1.31(+9.46%) |
Mar 23, 2020 | 14.39 | 14.39 | 13.55 | 13.87 | 230,948 | -0.57(-3.96%) |
Mar 20, 2020 | 15.30 | 15.81 | 14.36 | 14.45 | 112,563 | -0.71(-4.71%) |
Mar 19, 2020 | 14.79 | 15.44 | 14.37 | 15.16 | 93,418 | +0.28(+1.86%) |
Mar 18, 2020 | 15.27 | 16.06 | 14.29 | 14.88 | 130,205 | -1.87(-11.14%) |
Mar 17, 2020 | 16.14 | 16.77 | 15.57 | 16.75 | 79,491 | +0.87(+5.45%) |
Mar 16, 2020 | 17.50 | 17.52 | 15.78 | 15.88 | 34,224 | -3.60(-18.47%) |
Mar 13, 2020 | 18.78 | 19.54 | 17.86 | 19.48 | 212,246 | +1.40(+7.75%) |
Mar 12, 2020 | 18.75 | 19.35 | 17.20 | 18.08 | 75,741 | -1.97(-9.84%) |
Mar 11, 2020 | 20.70 | 20.76 | 19.96 | 20.05 | 97,129 | -1.40(-6.53%) |
Mar 10, 2020 | 21.18 | 21.45 | 20.30 | 21.45 | 155,002 | +0.84(+4.07%) |
Mar 09, 2020 | 20.51 | 21.37 | 19.65 | 20.62 | 95,544 | -1.80(-8.05%) |
Mar 06, 2020 | 22.30 | 22.42 | 21.74 | 22.42 | 38,081 | -0.32(-1.41%) |
Mar 05, 2020 | 22.95 | 23.06 | 22.54 | 22.74 | 43,129 | -0.55(-2.37%) |
Mar 04, 2020 | 22.57 | 23.31 | 22.57 | 23.29 | 138,314 | +0.81(+3.59%) |
Mar 03, 2020 | 22.56 | 22.98 | 22.36 | 22.49 | 26,372 | -0.08(-0.37%) |