Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.73 | 24.83 | 24.59 | 24.61 | 19,867 | -0.20(-0.82%) |
Jan 28, 2021 | 24.70 | 24.98 | 24.67 | 24.82 | 23,871 | +0.12(+0.49%) |
Jan 27, 2021 | 24.68 | 24.91 | 24.59 | 24.70 | 69,723 | -0.19(-0.78%) |
Jan 26, 2021 | 24.79 | 24.94 | 24.79 | 24.89 | 19,058 | +0.12(+0.48%) |
Jan 25, 2021 | 24.64 | 24.77 | 24.54 | 24.77 | 58,777 | -0.10(-0.41%) |
Jan 22, 2021 | 24.72 | 24.87 | 24.72 | 24.87 | 404,288 | +0.05(+0.19%) |
Jan 21, 2021 | 24.94 | 24.94 | 24.75 | 24.82 | 26,727 | -0.32(-1.28%) |
Jan 20, 2021 | 24.96 | 25.15 | 24.91 | 25.15 | 37,191 | +0.24(+0.96%) |
Jan 19, 2021 | 25.00 | 25.00 | 24.89 | 24.91 | 39,988 | +0.14(+0.56%) |
Jan 15, 2021 | 24.76 | 24.84 | 24.64 | 24.77 | 72,302 | -0.20(-0.81%) |
Jan 14, 2021 | 24.93 | 25.03 | 24.86 | 24.97 | 50,410 | +0.23(+0.93%) |
Jan 13, 2021 | 24.73 | 24.79 | 24.63 | 24.74 | 69,241 | +0.02(+0.07%) |
Jan 12, 2021 | 24.69 | 24.73 | 24.56 | 24.72 | 31,671 | +0.08(+0.34%) |
Jan 11, 2021 | 24.70 | 24.83 | 24.64 | 24.64 | 56,522 | -0.39(-1.55%) |
Jan 08, 2021 | 24.99 | 25.04 | 24.83 | 25.03 | 21,061 | +0.11(+0.44%) |
Jan 07, 2021 | 24.93 | 24.99 | 24.89 | 24.92 | 24,934 | -0.29(-1.17%) |
Jan 06, 2021 | 25.08 | 25.28 | 25.08 | 25.21 | 26,399 | +0.00(+0.02%) |
Jan 05, 2021 | 25.03 | 25.25 | 25.03 | 25.21 | 34,562 | +0.42(+1.69%) |
Jan 04, 2021 | 25.11 | 25.11 | 24.73 | 24.79 | 42,035 | -0.24(-0.96%) |
Dec 31, 2020 | 25.03 | 25.03 | 25.03 | 63,626 | -0.10(-0.40%) | |
Dec 30, 2020 | 25.12 | 25.30 | 25.11 | 25.13 | 63,626 | +0.10(+0.40%) |
Dec 29, 2020 | 25.12 | 25.21 | 25.02 | 25.03 | 32,713 | +0.24(+0.97%) |
Dec 28, 2020 | 24.84 | 24.87 | 24.78 | 24.79 | 32,131 | +0.09(+0.37%) |
Dec 24, 2020 | 24.64 | 24.78 | 24.64 | 24.70 | 43,533 | +0.06(+0.22%) |
Dec 23, 2020 | 24.58 | 24.68 | 24.58 | 24.64 | 57,120 | +0.34(+1.40%) |
Dec 22, 2020 | 24.33 | 24.36 | 24.23 | 24.30 | 29,184 | +0.02(+0.08%) |
Dec 21, 2020 | 24.11 | 24.36 | 23.99 | 24.28 | 27,025 | -0.33(-1.35%) |
Dec 18, 2020 | 24.86 | 24.93 | 24.61 | 24.61 | 59,926 | -0.55(-2.20%) |
Dec 17, 2020 | 25.11 | 25.17 | 25.03 | 25.17 | 107,664 | +0.24(+0.96%) |
Dec 16, 2020 | 24.89 | 25.01 | 24.83 | 24.93 | 49,338 | +0.10(+0.41%) |
Dec 15, 2020 | 24.70 | 24.83 | 24.58 | 24.82 | 50,178 | +0.14(+0.56%) |
Dec 14, 2020 | 24.70 | 24.82 | 24.53 | 24.69 | 34,414 | +0.18(+0.71%) |
Dec 11, 2020 | 24.50 | 24.57 | 24.40 | 24.51 | 113,448 | +0.01(+0.04%) |
Dec 10, 2020 | 24.42 | 24.59 | 24.42 | 24.50 | 36,078 | +0.09(+0.38%) |
Dec 09, 2020 | 24.59 | 24.59 | 24.29 | 24.41 | 80,803 | -0.08(-0.34%) |
Dec 08, 2020 | 24.46 | 24.59 | 24.45 | 24.49 | 48,763 | +0.03(+0.11%) |
Dec 07, 2020 | 24.56 | 24.57 | 24.46 | 24.47 | 32,930 | -0.22(-0.90%) |
Dec 04, 2020 | 24.68 | 24.75 | 24.61 | 24.69 | 27,792 | +0.10(+0.41%) |
Dec 03, 2020 | 24.44 | 24.63 | 24.44 | 24.58 | 26,168 | +0.23(+0.95%) |
Dec 02, 2020 | 24.38 | 24.42 | 24.27 | 24.35 | 32,981 | -0.10(-0.41%) |
Dec 01, 2020 | 24.32 | 24.49 | 24.32 | 24.46 | 71,652 | +0.32(+1.34%) |
Nov 30, 2020 | 24.34 | 24.34 | 24.07 | 24.13 | 415,522 | -0.34(-1.39%) |
Nov 27, 2020 | 24.45 | 24.50 | 24.36 | 24.47 | 60,686 | +0.03(+0.11%) |
Nov 25, 2020 | 24.33 | 24.46 | 24.24 | 24.45 | 66,223 | +0.12(+0.49%) |
Nov 24, 2020 | 24.25 | 24.37 | 24.23 | 24.33 | 46,958 | +0.23(+0.96%) |
Nov 23, 2020 | 24.25 | 24.25 | 24.10 | 24.10 | 26,275 | -0.13(-0.53%) |
Nov 20, 2020 | 24.19 | 24.24 | 24.13 | 24.23 | 28,226 | -0.01(-0.04%) |
Nov 19, 2020 | 24.12 | 24.28 | 24.09 | 24.23 | 74,647 | +0.05(+0.19%) |
Nov 18, 2020 | 24.33 | 24.45 | 24.18 | 24.19 | 32,914 | -0.06(-0.27%) |
Nov 17, 2020 | 24.10 | 24.32 | 24.10 | 24.25 | 34,721 | +0.13(+0.53%) |
Nov 16, 2020 | 24.03 | 24.15 | 24.02 | 24.12 | 50,481 | +0.25(+1.04%) |
Nov 13, 2020 | 23.66 | 23.88 | 23.64 | 23.88 | 19,541 | +0.22(+0.93%) |
Nov 12, 2020 | 23.82 | 23.84 | 23.65 | 23.65 | 61,836 | -0.52(-2.13%) |
Nov 11, 2020 | 24.03 | 24.17 | 24.03 | 24.17 | 33,355 | +0.40(+1.67%) |
Nov 10, 2020 | 23.64 | 23.89 | 23.64 | 23.77 | 85,284 | +0.57(+2.46%) |
Nov 09, 2020 | 23.69 | 23.69 | 23.17 | 23.20 | 321,505 | +0.54(+2.40%) |
Nov 06, 2020 | 22.65 | 22.69 | 22.58 | 22.66 | 35,500 | +0.00(+0.00%) |
Nov 05, 2020 | 22.63 | 22.74 | 22.54 | 22.66 | 54,130 | +0.50(+2.24%) |
Nov 04, 2020 | 21.99 | 22.28 | 21.99 | 22.16 | 38,748 | +0.36(+1.65%) |
Nov 03, 2020 | 21.73 | 21.86 | 21.72 | 21.80 | 28,926 | +0.52(+2.42%) |
Nov 02, 2020 | 21.31 | 21.33 | 21.20 | 21.29 | 10,559 | +0.15(+0.70%) |
Oct 30, 2020 | 21.15 | 21.19 | 21.04 | 21.14 | 54,715 | -0.05(-0.22%) |
Oct 29, 2020 | 21.09 | 21.27 | 21.03 | 21.19 | 38,356 | +0.22(+1.05%) |
Oct 28, 2020 | 21.12 | 21.14 | 20.91 | 20.96 | 54,294 | -0.67(-3.11%) |
Oct 27, 2020 | 21.77 | 21.77 | 21.62 | 21.64 | 47,949 | -0.14(-0.63%) |
Oct 26, 2020 | 21.93 | 21.93 | 21.72 | 21.78 | 27,862 | -0.41(-1.83%) |
Oct 23, 2020 | 22.20 | 22.22 | 22.09 | 22.18 | 10,856 | +0.10(+0.46%) |
Oct 22, 2020 | 22.11 | 22.11 | 21.98 | 22.08 | 31,395 | -0.07(-0.31%) |
Oct 21, 2020 | 22.13 | 22.23 | 22.10 | 22.15 | 21,991 | -0.00(-0.02%) |
Oct 20, 2020 | 22.20 | 22.28 | 22.15 | 22.15 | 18,848 | +0.08(+0.38%) |
Oct 19, 2020 | 22.25 | 22.25 | 22.02 | 22.07 | 25,420 | +0.05(+0.21%) |
Oct 16, 2020 | 22.08 | 22.08 | 21.99 | 22.02 | 33,003 | -0.26(-1.16%) |
Oct 15, 2020 | 22.16 | 22.32 | 22.14 | 22.28 | 21,347 | -0.10(-0.45%) |
Oct 14, 2020 | 22.48 | 22.49 | 22.35 | 22.38 | 18,628 | -0.09(-0.41%) |
Oct 13, 2020 | 22.52 | 22.52 | 22.44 | 22.48 | 13,708 | -0.18(-0.77%) |
Oct 12, 2020 | 22.57 | 22.67 | 22.52 | 22.65 | 19,152 | +0.13(+0.57%) |
Oct 09, 2020 | 22.49 | 22.59 | 22.48 | 22.52 | 58,732 | +0.03(+0.12%) |
Oct 08, 2020 | 22.51 | 22.51 | 22.45 | 22.49 | 52,441 | +0.08(+0.37%) |
Oct 07, 2020 | 22.52 | 22.61 | 22.41 | 22.41 | 65,668 | -0.05(-0.20%) |
Oct 06, 2020 | 22.57 | 22.61 | 22.42 | 22.46 | 22,894 | -0.08(-0.37%) |
Oct 05, 2020 | 22.48 | 22.60 | 22.48 | 22.54 | 33,167 | +0.14(+0.62%) |
Oct 02, 2020 | 22.12 | 22.40 | 22.12 | 22.40 | 44,836 | +0.05(+0.21%) |
Oct 01, 2020 | 22.23 | 22.36 | 22.22 | 22.36 | 61,551 | +0.30(+1.38%) |
Sep 30, 2020 | 22.02 | 22.19 | 22.02 | 22.05 | 27,282 | +0.08(+0.38%) |
Sep 29, 2020 | 22.02 | 22.02 | 21.87 | 21.97 | 49,958 | -0.15(-0.67%) |
Sep 28, 2020 | 22.10 | 22.15 | 22.03 | 22.12 | 32,204 | +0.35(+1.61%) |
Sep 25, 2020 | 21.64 | 21.83 | 21.50 | 21.77 | 54,390 | +0.07(+0.34%) |
Sep 24, 2020 | 21.73 | 21.86 | 21.66 | 21.69 | 34,045 | +0.12(+0.56%) |
Sep 23, 2020 | 22.00 | 22.00 | 21.56 | 21.57 | 15,218 | -0.35(-1.62%) |
Sep 22, 2020 | 22.04 | 22.06 | 21.84 | 21.93 | 27,134 | -0.05(-0.21%) |
Sep 21, 2020 | 22.06 | 22.06 | 21.90 | 21.97 | 49,148 | -0.52(-2.31%) |
Sep 18, 2020 | 22.65 | 22.71 | 22.49 | 22.49 | 82,671 | -0.42(-1.83%) |
Sep 17, 2020 | 22.77 | 22.97 | 22.77 | 22.91 | 20,495 | +0.11(+0.48%) |
Sep 16, 2020 | 22.84 | 22.94 | 22.77 | 22.80 | 32,817 | +0.13(+0.56%) |
Sep 15, 2020 | 22.66 | 22.68 | 22.62 | 22.68 | 12,128 | +0.28(+1.26%) |
Sep 14, 2020 | 22.44 | 22.47 | 22.38 | 22.39 | 37,853 | +0.11(+0.49%) |
Sep 11, 2020 | 22.45 | 22.45 | 22.19 | 22.28 | 66,355 | +0.04(+0.16%) |
Sep 10, 2020 | 22.56 | 22.60 | 22.24 | 22.25 | 25,417 | -0.30(-1.34%) |
Sep 09, 2020 | 22.54 | 22.61 | 22.49 | 22.55 | 63,445 | +0.25(+1.11%) |
Sep 08, 2020 | 22.22 | 22.37 | 22.18 | 22.30 | 71,066 | +0.00(+0.00%) |
Sep 04, 2020 | 22.43 | 22.43 | 22.09 | 22.30 | 130,850 | -0.22(-0.97%) |
Sep 03, 2020 | 22.82 | 22.82 | 22.46 | 22.52 | 56,729 | -0.31(-1.36%) |
Sep 02, 2020 | 22.65 | 22.83 | 22.62 | 22.83 | 114,381 | +0.27(+1.21%) |
Sep 01, 2020 | 22.58 | 22.60 | 22.48 | 22.56 | 20,763 | -0.06(-0.28%) |
Aug 31, 2020 | 22.65 | 22.69 | 22.57 | 22.62 | 43,552 | -0.08(-0.36%) |
Aug 28, 2020 | 22.64 | 22.73 | 22.57 | 22.70 | 72,597 | +0.35(+1.55%) |
Aug 27, 2020 | 22.49 | 22.49 | 22.27 | 22.36 | 28,472 | -0.25(-1.09%) |
Aug 26, 2020 | 22.58 | 22.66 | 22.57 | 22.60 | 61,187 | +0.10(+0.45%) |
Aug 25, 2020 | 22.55 | 22.64 | 22.39 | 22.50 | 41,968 | +0.03(+0.12%) |
Aug 24, 2020 | 22.57 | 22.57 | 22.40 | 22.48 | 542,172 | +0.01(+0.04%) |
Aug 21, 2020 | 22.34 | 22.47 | 22.28 | 22.47 | 19,490 | +0.13(+0.57%) |
Aug 20, 2020 | 22.06 | 22.36 | 22.06 | 22.34 | 36,767 | +0.29(+1.33%) |
Aug 19, 2020 | 22.29 | 22.32 | 22.00 | 22.05 | 48,966 | -0.26(-1.19%) |
Aug 18, 2020 | 22.37 | 22.43 | 22.23 | 22.31 | 211,951 | -0.02(-0.08%) |
Aug 17, 2020 | 22.27 | 22.34 | 22.25 | 22.33 | 20,192 | +0.19(+0.87%) |
Aug 14, 2020 | 22.21 | 22.24 | 22.12 | 22.14 | 33,506 | -0.15(-0.66%) |
Aug 13, 2020 | 22.48 | 22.48 | 22.25 | 22.28 | 41,151 | -0.17(-0.77%) |
Aug 12, 2020 | 22.39 | 22.52 | 22.37 | 22.46 | 37,613 | +0.31(+1.40%) |
Aug 11, 2020 | 22.35 | 22.41 | 22.10 | 22.15 | 118,527 | +0.10(+0.46%) |
Aug 10, 2020 | 21.99 | 22.06 | 21.94 | 22.05 | 205,211 | +0.02(+0.08%) |
Aug 07, 2020 | 21.93 | 22.03 | 21.87 | 22.03 | 54,311 | -0.05(-0.25%) |
Aug 06, 2020 | 22.01 | 22.12 | 21.97 | 22.08 | 37,250 | -0.11(-0.49%) |
Aug 05, 2020 | 22.23 | 22.29 | 22.10 | 22.19 | 120,689 | +0.21(+0.96%) |
Aug 04, 2020 | 21.79 | 21.98 | 21.78 | 21.98 | 84,383 | +0.33(+1.52%) |
Aug 03, 2020 | 21.60 | 21.72 | 21.55 | 21.65 | 39,105 | +0.03(+0.13%) |
Jul 31, 2020 | 21.81 | 21.82 | 21.49 | 21.63 | 102,490 | -0.19(-0.88%) |
Jul 30, 2020 | 21.67 | 21.82 | 21.47 | 21.82 | 51,236 | -0.16(-0.75%) |
Jul 29, 2020 | 21.85 | 21.98 | 21.85 | 21.98 | 32,675 | +0.45(+2.08%) |
Jul 28, 2020 | 21.43 | 21.64 | 21.42 | 21.53 | 51,813 | +0.03(+0.13%) |
Jul 27, 2020 | 21.51 | 21.54 | 21.47 | 21.51 | 52,250 | +0.07(+0.34%) |
Jul 24, 2020 | 21.38 | 21.48 | 21.38 | 21.43 | 15,220 | -0.03(-0.13%) |
Jul 23, 2020 | 21.61 | 21.61 | 21.41 | 21.46 | 39,925 | -0.19(-0.89%) |
Jul 22, 2020 | 21.58 | 21.72 | 21.52 | 21.65 | 61,827 | +0.14(+0.64%) |
Jul 21, 2020 | 21.53 | 21.64 | 21.49 | 21.52 | 28,815 | +0.04(+0.17%) |
Jul 20, 2020 | 21.45 | 21.49 | 21.34 | 21.48 | 40,762 | +0.02(+0.09%) |
Jul 17, 2020 | 21.35 | 21.48 | 21.32 | 21.46 | 69,640 | +0.09(+0.43%) |
Jul 16, 2020 | 21.46 | 21.54 | 21.33 | 21.37 | 427,653 | -0.27(-1.27%) |
Jul 15, 2020 | 21.64 | 21.69 | 21.53 | 21.64 | 136,111 | +0.08(+0.38%) |
Jul 14, 2020 | 21.38 | 21.57 | 21.38 | 21.56 | 169,483 | +0.30(+1.42%) |
Jul 13, 2020 | 21.45 | 21.61 | 21.24 | 21.26 | 92,672 | -0.19(-0.87%) |
Jul 10, 2020 | 21.36 | 21.48 | 21.33 | 21.45 | 148,589 | +0.10(+0.49%) |
Jul 09, 2020 | 21.59 | 21.60 | 21.25 | 21.34 | 38,200 | -0.42(-1.93%) |
Jul 08, 2020 | 21.60 | 21.81 | 21.58 | 21.76 | 59,812 | +0.20(+0.93%) |
Jul 07, 2020 | 21.70 | 21.74 | 21.56 | 21.56 | 23,450 | -0.45(-2.03%) |
Jul 06, 2020 | 22.08 | 22.11 | 21.94 | 22.01 | 34,539 | +0.24(+1.09%) |
Jul 02, 2020 | 21.80 | 21.95 | 21.75 | 21.77 | 41,280 | +0.30(+1.40%) |
Jul 01, 2020 | 21.34 | 21.53 | 21.28 | 21.47 | 32,672 | +0.31(+1.47%) |
Jun 30, 2020 | 21.17 | 21.29 | 21.14 | 21.16 | 143,910 | -0.03(-0.13%) |
Jun 29, 2020 | 21.19 | 21.23 | 21.05 | 21.19 | 21,198 | -0.05(-0.26%) |
Jun 26, 2020 | 21.41 | 21.41 | 21.21 | 21.24 | 15,001 | -0.17(-0.81%) |
Jun 25, 2020 | 21.21 | 21.42 | 21.15 | 21.42 | 50,394 | +0.05(+0.21%) |
Jun 24, 2020 | 21.62 | 21.74 | 21.31 | 21.37 | 25,808 | -0.44(-2.01%) |
Jun 23, 2020 | 21.95 | 22.01 | 21.80 | 21.81 | 67,738 | -0.03(-0.13%) |
Jun 22, 2020 | 21.72 | 21.92 | 21.67 | 21.84 | 37,153 | +0.15(+0.67%) |
Jun 19, 2020 | 22.16 | 22.16 | 21.69 | 21.69 | 70,407 | -0.42(-1.90%) |
Jun 18, 2020 | 22.09 | 22.16 | 22.01 | 22.11 | 35,533 | -0.05(-0.21%) |
Jun 17, 2020 | 22.29 | 22.36 | 22.11 | 22.16 | 35,289 | +0.10(+0.46%) |
Jun 16, 2020 | 22.18 | 22.29 | 21.85 | 22.06 | 73,740 | +0.17(+0.79%) |
Jun 15, 2020 | 21.38 | 21.88 | 21.31 | 21.88 | 47,908 | +0.04(+0.20%) |
Jun 12, 2020 | 21.96 | 22.04 | 21.57 | 21.84 | 206,529 | +0.46(+2.16%) |
Jun 11, 2020 | 21.86 | 21.87 | 21.34 | 21.38 | 96,089 | -1.20(-5.30%) |
Jun 10, 2020 | 22.66 | 22.71 | 22.38 | 22.57 | 62,074 | -0.21(-0.92%) |
Jun 09, 2020 | 22.72 | 22.80 | 22.55 | 22.78 | 80,602 | -0.24(-1.06%) |
Jun 08, 2020 | 22.76 | 23.05 | 22.76 | 23.03 | 58,535 | +0.32(+1.40%) |
Jun 05, 2020 | 22.70 | 22.83 | 22.62 | 22.71 | 110,046 | +0.55(+2.50%) |
Jun 04, 2020 | 22.01 | 22.23 | 22.00 | 22.16 | 62,291 | -0.11(-0.49%) |
Jun 03, 2020 | 22.04 | 22.31 | 22.01 | 22.26 | 64,680 | +0.57(+2.63%) |
Jun 02, 2020 | 21.67 | 21.78 | 21.61 | 21.69 | 115,085 | +0.48(+2.27%) |
Jun 01, 2020 | 20.95 | 21.26 | 20.93 | 21.21 | 126,162 | +0.44(+2.10%) |
May 29, 2020 | 20.87 | 20.88 | 20.58 | 20.78 | 494,545 | -0.03(-0.13%) |
May 28, 2020 | 20.80 | 20.99 | 20.72 | 20.80 | 189,666 | +0.17(+0.84%) |
May 27, 2020 | 20.70 | 20.77 | 20.48 | 20.63 | 87,804 | +0.12(+0.57%) |
May 26, 2020 | 20.58 | 20.70 | 20.45 | 20.51 | 69,362 | +0.72(+3.62%) |
May 22, 2020 | 19.82 | 19.82 | 19.71 | 19.80 | 44,547 | -0.22(-1.09%) |
May 21, 2020 | 20.11 | 20.13 | 19.90 | 20.02 | 81,667 | -0.17(-0.85%) |
May 20, 2020 | 20.21 | 20.31 | 20.11 | 20.19 | 40,989 | +0.14(+0.68%) |
May 19, 2020 | 20.10 | 20.21 | 19.98 | 20.05 | 73,036 | +0.00(+0.00%) |
May 18, 2020 | 19.80 | 20.10 | 19.80 | 20.05 | 56,840 | +0.72(+3.71%) |
May 15, 2020 | 19.35 | 19.43 | 19.27 | 19.34 | 59,874 | -0.26(-1.34%) |
May 14, 2020 | 19.37 | 19.70 | 19.25 | 19.60 | 154,810 | -0.10(-0.51%) |
May 13, 2020 | 19.96 | 19.96 | 19.64 | 19.70 | 81,013 | -0.32(-1.59%) |
May 12, 2020 | 20.37 | 20.37 | 19.99 | 20.02 | 101,903 | -0.70(-3.37%) |
May 11, 2020 | 20.57 | 20.72 | 20.52 | 20.71 | 54,591 | +0.14(+0.66%) |
May 08, 2020 | 20.44 | 20.63 | 20.44 | 20.58 | 61,528 | +0.37(+1.84%) |
May 07, 2020 | 20.13 | 20.31 | 20.08 | 20.21 | 109,769 | +0.39(+1.97%) |
May 06, 2020 | 20.10 | 20.16 | 19.82 | 19.82 | 69,428 | -0.27(-1.35%) |
May 05, 2020 | 20.08 | 20.21 | 19.97 | 20.09 | 521,673 | +0.15(+0.73%) |
May 04, 2020 | 19.79 | 19.94 | 19.72 | 19.94 | 53,532 | -0.01(-0.05%) |
May 01, 2020 | 20.23 | 20.23 | 19.92 | 19.95 | 69,909 | -0.63(-3.04%) |
Apr 30, 2020 | 20.64 | 20.69 | 20.30 | 20.58 | 100,855 | -0.07(-0.33%) |
Apr 29, 2020 | 20.57 | 20.72 | 20.47 | 20.65 | 143,248 | +0.51(+2.55%) |
Apr 28, 2020 | 20.40 | 20.43 | 20.11 | 20.13 | 151,302 | +0.10(+0.50%) |
Apr 27, 2020 | 20.04 | 20.11 | 19.94 | 20.03 | 162,163 | +0.27(+1.38%) |
Apr 24, 2020 | 19.63 | 19.78 | 19.55 | 19.76 | 158,453 | +0.15(+0.74%) |
Apr 23, 2020 | 19.72 | 19.94 | 19.58 | 19.62 | 143,663 | +0.02(+0.12%) |
Apr 22, 2020 | 19.68 | 19.68 | 19.51 | 19.59 | 54,215 | +0.22(+1.15%) |
Apr 21, 2020 | 19.51 | 19.63 | 19.34 | 19.37 | 79,523 | -0.49(-2.47%) |
Apr 20, 2020 | 19.93 | 20.16 | 19.86 | 19.86 | 111,017 | -0.43(-2.10%) |
Apr 17, 2020 | 20.21 | 20.29 | 20.04 | 20.29 | 67,152 | +0.56(+2.85%) |
Apr 16, 2020 | 19.77 | 19.83 | 19.55 | 19.72 | 118,360 | -0.06(-0.32%) |
Apr 15, 2020 | 19.81 | 19.94 | 19.75 | 19.79 | 105,926 | -0.55(-2.72%) |
Apr 14, 2020 | 20.31 | 20.57 | 20.25 | 20.34 | 83,923 | +0.02(+0.09%) |
Apr 13, 2020 | 20.34 | 20.35 | 20.09 | 20.32 | 157,492 | -0.06(-0.32%) |
Apr 09, 2020 | 20.17 | 20.48 | 20.11 | 20.39 | 97,255 | +0.38(+1.91%) |
Apr 08, 2020 | 19.73 | 20.04 | 19.63 | 20.01 | 104,618 | +0.32(+1.61%) |
Apr 07, 2020 | 19.85 | 19.97 | 19.49 | 19.69 | 68,087 | +0.67(+3.53%) |
Apr 06, 2020 | 18.80 | 19.02 | 18.71 | 19.02 | 152,666 | +0.80(+4.38%) |
Apr 03, 2020 | 18.45 | 18.55 | 18.16 | 18.22 | 100,783 | -0.50(-2.66%) |
Apr 02, 2020 | 18.65 | 18.88 | 18.55 | 18.72 | 132,233 | -0.21(-1.10%) |
Apr 01, 2020 | 18.98 | 19.13 | 18.76 | 18.93 | 203,500 | -0.68(-3.47%) |
Mar 31, 2020 | 19.30 | 19.67 | 19.24 | 19.61 | 366,178 | +0.39(+2.03%) |
Mar 30, 2020 | 19.03 | 19.34 | 18.95 | 19.22 | 163,483 | +0.20(+1.05%) |
Mar 27, 2020 | 18.85 | 19.30 | 18.69 | 19.02 | 376,009 | -0.46(-2.37%) |
Mar 26, 2020 | 18.91 | 19.54 | 18.83 | 19.48 | 190,702 | +0.42(+2.19%) |
Mar 25, 2020 | 18.67 | 19.35 | 18.36 | 19.06 | 133,809 | +1.12(+6.25%) |
Mar 24, 2020 | 17.65 | 18.15 | 17.65 | 17.94 | 120,034 | +1.40(+8.46%) |
Mar 23, 2020 | 16.74 | 16.86 | 16.39 | 16.54 | 183,216 | -0.12(-0.70%) |
Mar 20, 2020 | 17.02 | 17.30 | 16.60 | 16.66 | 159,964 | +0.21(+1.25%) |
Mar 19, 2020 | 16.29 | 16.56 | 15.92 | 16.45 | 347,858 | -0.64(-3.75%) |
Mar 18, 2020 | 17.45 | 17.65 | 16.79 | 17.09 | 325,346 | -1.57(-8.43%) |
Mar 17, 2020 | 18.65 | 18.87 | 18.38 | 18.67 | 412,087 | -0.07(-0.38%) |
Mar 16, 2020 | 18.50 | 19.29 | 18.28 | 18.74 | 184,750 | -2.23(-10.65%) |
Mar 13, 2020 | 21.21 | 21.31 | 20.44 | 20.97 | 225,064 | -0.07(-0.34%) |
Mar 12, 2020 | 21.85 | 21.85 | 20.76 | 21.05 | 133,366 | -2.46(-10.46%) |
Mar 11, 2020 | 24.07 | 24.18 | 23.50 | 23.50 | 184,186 | -0.77(-3.18%) |
Mar 10, 2020 | 24.56 | 24.56 | 23.95 | 24.27 | 272,535 | +0.22(+0.93%) |
Mar 09, 2020 | 24.45 | 24.58 | 24.04 | 24.05 | 78,084 | -1.59(-6.19%) |
Mar 06, 2020 | 25.52 | 25.65 | 25.39 | 25.64 | 112,699 | -0.36(-1.38%) |
Mar 05, 2020 | 26.06 | 26.14 | 25.90 | 26.00 | 74,562 | -0.13(-0.52%) |
Mar 04, 2020 | 25.92 | 26.13 | 25.85 | 26.13 | 71,957 | +0.70(+2.75%) |
Mar 03, 2020 | 25.51 | 25.84 | 25.43 | 25.43 | 72,429 | +0.23(+0.93%) |
Mar 02, 2020 | 25.11 | 25.22 | 24.94 | 25.20 | 60,108 | +0.27(+1.08%) |
Feb 28, 2020 | 24.70 | 25.04 | 24.59 | 24.93 | 694,479 | -0.68(-2.66%) |
Feb 27, 2020 | 25.91 | 25.93 | 25.61 | 25.61 | 53,518 | -0.62(-2.36%) |
Feb 26, 2020 | 26.41 | 26.45 | 26.21 | 26.23 | 62,010 | -0.26(-0.98%) |
Feb 25, 2020 | 26.79 | 26.89 | 26.48 | 26.49 | 48,769 | -0.30(-1.11%) |
Feb 24, 2020 | 26.83 | 26.96 | 26.78 | 26.79 | 74,006 | -0.57(-2.10%) |
Feb 21, 2020 | 27.29 | 27.37 | 27.29 | 27.36 | 24,412 | +0.01(+0.03%) |
Feb 20, 2020 | 27.38 | 27.38 | 27.28 | 27.35 | 39,829 | -0.15(-0.55%) |
Feb 19, 2020 | 27.56 | 27.56 | 27.50 | 27.50 | 16,023 | +0.02(+0.07%) |
Feb 18, 2020 | 27.54 | 27.60 | 27.49 | 27.49 | 40,227 | -0.11(-0.39%) |
Feb 14, 2020 | 27.55 | 27.66 | 27.55 | 27.59 | 164,200 | +0.19(+0.69%) |
Feb 13, 2020 | 27.35 | 27.46 | 27.35 | 27.41 | 38,126 | -0.04(-0.16%) |
Feb 12, 2020 | 27.41 | 27.46 | 27.35 | 27.45 | 81,489 | +0.14(+0.51%) |
Feb 11, 2020 | 27.36 | 27.43 | 27.31 | 27.31 | 12,148 | +0.09(+0.35%) |
Feb 10, 2020 | 27.19 | 27.29 | 27.19 | 27.22 | 46,531 | +0.06(+0.23%) |
Feb 07, 2020 | 27.24 | 27.24 | 27.14 | 27.15 | 13,376 | -0.13(-0.46%) |
Feb 06, 2020 | 27.23 | 27.28 | 27.15 | 27.28 | 20,551 | +0.04(+0.13%) |
Feb 05, 2020 | 27.22 | 27.25 | 27.16 | 27.24 | 33,012 | +0.03(+0.10%) |
Feb 04, 2020 | 27.14 | 27.24 | 27.12 | 27.22 | 121,206 | +0.22(+0.83%) |