Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.73 | 24.83 | 24.59 | 24.61 | 19,872 | -0.20(-0.82%) |
Jan 28, 2021 | 24.69 | 24.97 | 24.66 | 24.81 | 23,878 | +0.12(+0.48%) |
Jan 27, 2021 | 24.67 | 24.90 | 24.59 | 24.69 | 69,743 | -0.19(-0.78%) |
Jan 26, 2021 | 24.78 | 24.94 | 24.78 | 24.88 | 19,063 | +0.12(+0.48%) |
Jan 25, 2021 | 24.63 | 24.76 | 24.53 | 24.76 | 58,793 | -0.10(-0.41%) |
Jan 22, 2021 | 24.72 | 24.86 | 24.72 | 24.86 | 404,404 | +0.05(+0.19%) |
Jan 21, 2021 | 24.94 | 24.94 | 24.74 | 24.82 | 26,734 | -0.32(-1.28%) |
Jan 20, 2021 | 24.96 | 25.14 | 24.90 | 25.14 | 37,202 | +0.24(+0.96%) |
Jan 19, 2021 | 24.99 | 24.99 | 24.88 | 24.90 | 39,999 | +0.14(+0.56%) |
Jan 15, 2021 | 24.75 | 24.84 | 24.63 | 24.76 | 72,323 | -0.20(-0.81%) |
Jan 14, 2021 | 24.92 | 25.02 | 24.85 | 24.96 | 50,424 | +0.23(+0.93%) |
Jan 13, 2021 | 24.73 | 24.78 | 24.62 | 24.73 | 69,261 | +0.02(+0.07%) |
Jan 12, 2021 | 24.68 | 24.73 | 24.55 | 24.72 | 31,680 | +0.08(+0.34%) |
Jan 11, 2021 | 24.70 | 24.83 | 24.63 | 24.63 | 56,538 | -0.39(-1.55%) |
Jan 08, 2021 | 24.98 | 25.03 | 24.83 | 25.02 | 21,067 | +0.11(+0.44%) |
Jan 07, 2021 | 24.93 | 24.99 | 24.88 | 24.91 | 24,941 | -0.29(-1.17%) |
Jan 06, 2021 | 25.07 | 25.27 | 25.07 | 25.20 | 26,406 | +0.00(+0.02%) |
Jan 05, 2021 | 25.02 | 25.24 | 25.02 | 25.20 | 34,572 | +0.42(+1.69%) |
Jan 04, 2021 | 25.10 | 25.10 | 24.73 | 24.78 | 42,047 | -0.24(-0.96%) |
Dec 31, 2020 | 25.02 | 25.02 | 25.02 | 63,644 | -0.10(-0.40%) | |
Dec 30, 2020 | 25.11 | 25.30 | 25.10 | 25.12 | 63,644 | +0.10(+0.40%) |
Dec 29, 2020 | 25.11 | 25.21 | 25.01 | 25.02 | 32,722 | +0.24(+0.97%) |
Dec 28, 2020 | 24.84 | 24.86 | 24.77 | 24.78 | 32,140 | +0.09(+0.37%) |
Dec 24, 2020 | 24.63 | 24.77 | 24.63 | 24.69 | 43,546 | +0.06(+0.22%) |
Dec 23, 2020 | 24.57 | 24.67 | 24.57 | 24.63 | 57,136 | +0.34(+1.40%) |
Dec 22, 2020 | 24.32 | 24.36 | 24.23 | 24.29 | 29,193 | +0.02(+0.08%) |
Dec 21, 2020 | 24.11 | 24.36 | 23.98 | 24.27 | 27,033 | -0.33(-1.35%) |
Dec 18, 2020 | 24.85 | 24.93 | 24.61 | 24.61 | 59,943 | -0.55(-2.20%) |
Dec 17, 2020 | 25.10 | 25.17 | 25.02 | 25.16 | 107,695 | +0.24(+0.96%) |
Dec 16, 2020 | 24.88 | 25.00 | 24.83 | 24.92 | 49,352 | +0.10(+0.41%) |
Dec 15, 2020 | 24.70 | 24.83 | 24.58 | 24.82 | 50,193 | +0.14(+0.56%) |
Dec 14, 2020 | 24.70 | 24.82 | 24.52 | 24.68 | 34,424 | +0.17(+0.71%) |
Dec 11, 2020 | 24.49 | 24.56 | 24.39 | 24.50 | 113,480 | +0.01(+0.04%) |
Dec 10, 2020 | 24.41 | 24.59 | 24.41 | 24.49 | 36,089 | +0.09(+0.38%) |
Dec 09, 2020 | 24.59 | 24.59 | 24.28 | 24.40 | 80,826 | -0.08(-0.34%) |
Dec 08, 2020 | 24.45 | 24.58 | 24.44 | 24.49 | 48,777 | +0.03(+0.11%) |
Dec 07, 2020 | 24.55 | 24.56 | 24.45 | 24.46 | 32,939 | -0.22(-0.90%) |
Dec 04, 2020 | 24.67 | 24.74 | 24.61 | 24.68 | 27,800 | +0.10(+0.41%) |
Dec 03, 2020 | 24.43 | 24.62 | 24.43 | 24.58 | 26,175 | +0.23(+0.95%) |
Dec 02, 2020 | 24.38 | 24.41 | 24.26 | 24.35 | 32,990 | -0.10(-0.41%) |
Dec 01, 2020 | 24.31 | 24.49 | 24.31 | 24.45 | 71,673 | +0.32(+1.34%) |
Nov 30, 2020 | 24.33 | 24.33 | 24.06 | 24.13 | 415,641 | -0.34(-1.39%) |
Nov 27, 2020 | 24.44 | 24.49 | 24.36 | 24.47 | 60,704 | +0.03(+0.11%) |
Nov 25, 2020 | 24.32 | 24.45 | 24.24 | 24.44 | 66,242 | +0.12(+0.49%) |
Nov 24, 2020 | 24.25 | 24.37 | 24.22 | 24.32 | 46,972 | +0.23(+0.96%) |
Nov 23, 2020 | 24.25 | 24.25 | 24.09 | 24.09 | 26,283 | -0.13(-0.53%) |
Nov 20, 2020 | 24.18 | 24.24 | 24.13 | 24.22 | 28,234 | -0.01(-0.04%) |
Nov 19, 2020 | 24.12 | 24.27 | 24.08 | 24.23 | 74,669 | +0.05(+0.19%) |
Nov 18, 2020 | 24.32 | 24.44 | 24.17 | 24.18 | 32,923 | -0.06(-0.27%) |
Nov 17, 2020 | 24.09 | 24.31 | 24.09 | 24.25 | 34,731 | +0.13(+0.53%) |
Nov 16, 2020 | 24.03 | 24.14 | 24.02 | 24.12 | 50,496 | +0.25(+1.04%) |
Nov 13, 2020 | 23.66 | 23.87 | 23.63 | 23.87 | 19,546 | +0.22(+0.93%) |
Nov 12, 2020 | 23.81 | 23.83 | 23.65 | 23.65 | 61,854 | -0.52(-2.13%) |
Nov 11, 2020 | 24.03 | 24.16 | 24.03 | 24.16 | 33,365 | +0.40(+1.67%) |
Nov 10, 2020 | 23.63 | 23.88 | 23.63 | 23.77 | 85,309 | +0.57(+2.46%) |
Nov 09, 2020 | 23.68 | 23.68 | 23.16 | 23.20 | 321,598 | +0.54(+2.40%) |
Nov 06, 2020 | 22.64 | 22.68 | 22.57 | 22.65 | 35,510 | +0.00(+0.00%) |
Nov 05, 2020 | 22.63 | 22.74 | 22.53 | 22.65 | 54,146 | +0.50(+2.24%) |
Nov 04, 2020 | 21.98 | 22.28 | 21.98 | 22.16 | 38,759 | +0.36(+1.65%) |
Nov 03, 2020 | 21.72 | 21.85 | 21.71 | 21.80 | 28,934 | +0.52(+2.42%) |
Nov 02, 2020 | 21.30 | 21.33 | 21.19 | 21.28 | 10,562 | +0.15(+0.70%) |
Oct 30, 2020 | 21.14 | 21.18 | 21.03 | 21.13 | 54,731 | -0.05(-0.22%) |
Oct 29, 2020 | 21.09 | 21.26 | 21.02 | 21.18 | 38,367 | +0.22(+1.05%) |
Oct 28, 2020 | 21.12 | 21.13 | 20.90 | 20.96 | 54,310 | -0.67(-3.11%) |
Oct 27, 2020 | 21.76 | 21.76 | 21.61 | 21.63 | 47,962 | -0.14(-0.63%) |
Oct 26, 2020 | 21.93 | 21.93 | 21.71 | 21.77 | 27,870 | -0.41(-1.83%) |
Oct 23, 2020 | 22.19 | 22.21 | 22.08 | 22.17 | 10,859 | +0.10(+0.46%) |
Oct 22, 2020 | 22.10 | 22.10 | 21.97 | 22.07 | 31,404 | -0.07(-0.31%) |
Oct 21, 2020 | 22.12 | 22.23 | 22.09 | 22.14 | 21,997 | -0.00(-0.02%) |
Oct 20, 2020 | 22.19 | 22.28 | 22.15 | 22.15 | 18,854 | +0.08(+0.38%) |
Oct 19, 2020 | 22.25 | 22.25 | 22.02 | 22.06 | 25,427 | +0.05(+0.21%) |
Oct 16, 2020 | 22.07 | 22.07 | 21.98 | 22.02 | 33,012 | -0.26(-1.16%) |
Oct 15, 2020 | 22.16 | 22.31 | 22.13 | 22.28 | 21,353 | -0.10(-0.45%) |
Oct 14, 2020 | 22.47 | 22.49 | 22.34 | 22.38 | 18,633 | -0.09(-0.41%) |
Oct 13, 2020 | 22.52 | 22.52 | 22.43 | 22.47 | 13,712 | -0.17(-0.77%) |
Oct 12, 2020 | 22.56 | 22.66 | 22.52 | 22.64 | 19,158 | +0.13(+0.57%) |
Oct 09, 2020 | 22.49 | 22.58 | 22.47 | 22.52 | 58,749 | +0.03(+0.12%) |
Oct 08, 2020 | 22.51 | 22.51 | 22.44 | 22.49 | 52,456 | +0.08(+0.37%) |
Oct 07, 2020 | 22.52 | 22.61 | 22.40 | 22.40 | 65,687 | -0.05(-0.21%) |
Oct 06, 2020 | 22.56 | 22.61 | 22.41 | 22.45 | 22,901 | -0.08(-0.37%) |
Oct 05, 2020 | 22.47 | 22.59 | 22.47 | 22.53 | 33,176 | +0.14(+0.62%) |
Oct 02, 2020 | 22.11 | 22.40 | 22.11 | 22.40 | 44,849 | +0.05(+0.21%) |
Oct 01, 2020 | 22.22 | 22.35 | 22.21 | 22.35 | 61,569 | +0.30(+1.38%) |
Sep 30, 2020 | 22.02 | 22.18 | 22.02 | 22.05 | 27,290 | +0.08(+0.38%) |
Sep 29, 2020 | 22.02 | 22.02 | 21.86 | 21.96 | 49,972 | -0.15(-0.67%) |
Sep 28, 2020 | 22.09 | 22.15 | 22.03 | 22.11 | 32,213 | +0.35(+1.61%) |
Sep 25, 2020 | 21.63 | 21.82 | 21.49 | 21.76 | 54,405 | +0.07(+0.34%) |
Sep 24, 2020 | 21.72 | 21.85 | 21.65 | 21.69 | 34,055 | +0.12(+0.56%) |
Sep 23, 2020 | 21.99 | 21.99 | 21.56 | 21.57 | 15,222 | -0.35(-1.62%) |
Sep 22, 2020 | 22.03 | 22.05 | 21.83 | 21.92 | 27,142 | -0.05(-0.21%) |
Sep 21, 2020 | 22.06 | 22.06 | 21.89 | 21.97 | 49,162 | -0.52(-2.31%) |
Sep 18, 2020 | 22.64 | 22.71 | 22.49 | 22.49 | 82,694 | -0.42(-1.83%) |
Sep 17, 2020 | 22.76 | 22.96 | 22.76 | 22.91 | 20,501 | +0.11(+0.48%) |
Sep 16, 2020 | 22.83 | 22.93 | 22.76 | 22.80 | 32,827 | +0.13(+0.56%) |
Sep 15, 2020 | 22.65 | 22.67 | 22.61 | 22.67 | 12,131 | +0.28(+1.26%) |
Sep 14, 2020 | 22.43 | 22.46 | 22.38 | 22.39 | 37,864 | +0.11(+0.49%) |
Sep 11, 2020 | 22.44 | 22.44 | 22.19 | 22.28 | 66,375 | +0.04(+0.16%) |
Sep 10, 2020 | 22.55 | 22.60 | 22.23 | 22.24 | 25,425 | -0.30(-1.34%) |
Sep 09, 2020 | 22.53 | 22.61 | 22.49 | 22.54 | 63,463 | +0.25(+1.11%) |
Sep 08, 2020 | 22.21 | 22.36 | 22.17 | 22.30 | 71,087 | +0.00(+0.00%) |
Sep 04, 2020 | 22.42 | 22.42 | 22.09 | 22.30 | 130,888 | -0.22(-0.97%) |
Sep 03, 2020 | 22.82 | 22.82 | 22.45 | 22.51 | 56,746 | -0.31(-1.36%) |
Sep 02, 2020 | 22.64 | 22.82 | 22.61 | 22.82 | 114,414 | +0.27(+1.21%) |
Sep 01, 2020 | 22.57 | 22.60 | 22.48 | 22.55 | 20,769 | -0.06(-0.28%) |
Aug 31, 2020 | 22.64 | 22.68 | 22.56 | 22.61 | 43,565 | -0.08(-0.36%) |
Aug 28, 2020 | 22.63 | 22.72 | 22.56 | 22.70 | 72,618 | +0.35(+1.55%) |
Aug 27, 2020 | 22.49 | 22.49 | 22.27 | 22.35 | 28,481 | -0.25(-1.09%) |
Aug 26, 2020 | 22.57 | 22.65 | 22.56 | 22.60 | 61,205 | +0.10(+0.45%) |
Aug 25, 2020 | 22.54 | 22.63 | 22.39 | 22.50 | 41,980 | +0.03(+0.12%) |
Aug 24, 2020 | 22.56 | 22.56 | 22.40 | 22.47 | 542,327 | +0.01(+0.04%) |
Aug 21, 2020 | 22.33 | 22.46 | 22.28 | 22.46 | 19,496 | +0.13(+0.57%) |
Aug 20, 2020 | 22.06 | 22.35 | 22.06 | 22.33 | 36,777 | +0.29(+1.33%) |
Aug 19, 2020 | 22.29 | 22.31 | 21.99 | 22.04 | 48,980 | -0.26(-1.19%) |
Aug 18, 2020 | 22.37 | 22.43 | 22.22 | 22.30 | 212,012 | -0.02(-0.08%) |
Aug 17, 2020 | 22.27 | 22.33 | 22.24 | 22.32 | 20,198 | +0.19(+0.87%) |
Aug 14, 2020 | 22.20 | 22.23 | 22.11 | 22.13 | 33,516 | -0.15(-0.66%) |
Aug 13, 2020 | 22.47 | 22.47 | 22.24 | 22.28 | 41,163 | -0.17(-0.77%) |
Aug 12, 2020 | 22.39 | 22.51 | 22.36 | 22.45 | 37,624 | +0.31(+1.40%) |
Aug 11, 2020 | 22.34 | 22.40 | 22.09 | 22.14 | 118,561 | +0.10(+0.46%) |
Aug 10, 2020 | 21.98 | 22.06 | 21.93 | 22.04 | 205,270 | +0.02(+0.08%) |
Aug 07, 2020 | 21.92 | 22.02 | 21.86 | 22.02 | 54,326 | -0.05(-0.25%) |
Aug 06, 2020 | 22.00 | 22.11 | 21.97 | 22.08 | 37,260 | -0.11(-0.49%) |
Aug 05, 2020 | 22.22 | 22.29 | 22.09 | 22.19 | 120,723 | +0.21(+0.96%) |
Aug 04, 2020 | 21.78 | 21.98 | 21.77 | 21.98 | 84,408 | +0.33(+1.52%) |
Aug 03, 2020 | 21.59 | 21.71 | 21.55 | 21.65 | 39,116 | +0.03(+0.13%) |
Jul 31, 2020 | 21.80 | 21.81 | 21.48 | 21.62 | 102,519 | -0.19(-0.88%) |
Jul 30, 2020 | 21.67 | 21.81 | 21.46 | 21.81 | 51,251 | -0.16(-0.75%) |
Jul 29, 2020 | 21.85 | 21.98 | 21.84 | 21.98 | 32,684 | +0.45(+2.08%) |
Jul 28, 2020 | 21.42 | 21.63 | 21.41 | 21.53 | 51,828 | +0.03(+0.13%) |
Jul 27, 2020 | 21.50 | 21.54 | 21.46 | 21.50 | 52,265 | +0.07(+0.34%) |
Jul 24, 2020 | 21.37 | 21.47 | 21.37 | 21.43 | 15,224 | -0.03(-0.13%) |
Jul 23, 2020 | 21.60 | 21.60 | 21.40 | 21.46 | 39,936 | -0.19(-0.89%) |
Jul 22, 2020 | 21.57 | 21.71 | 21.51 | 21.65 | 61,844 | +0.14(+0.64%) |
Jul 21, 2020 | 21.52 | 21.64 | 21.48 | 21.51 | 28,823 | +0.04(+0.17%) |
Jul 20, 2020 | 21.45 | 21.48 | 21.34 | 21.47 | 40,774 | +0.02(+0.08%) |
Jul 17, 2020 | 21.35 | 21.47 | 21.31 | 21.46 | 69,660 | +0.09(+0.43%) |
Jul 16, 2020 | 21.46 | 21.54 | 21.33 | 21.36 | 427,776 | -0.27(-1.27%) |
Jul 15, 2020 | 21.64 | 21.68 | 21.53 | 21.64 | 136,150 | +0.08(+0.38%) |
Jul 14, 2020 | 21.37 | 21.56 | 21.37 | 21.56 | 169,532 | +0.30(+1.42%) |
Jul 13, 2020 | 21.45 | 21.60 | 21.24 | 21.25 | 92,699 | -0.19(-0.87%) |
Jul 10, 2020 | 21.35 | 21.47 | 21.33 | 21.44 | 148,631 | +0.10(+0.49%) |
Jul 09, 2020 | 21.58 | 21.59 | 21.25 | 21.34 | 38,211 | -0.42(-1.93%) |
Jul 08, 2020 | 21.59 | 21.80 | 21.57 | 21.76 | 59,829 | +0.20(+0.93%) |
Jul 07, 2020 | 21.69 | 21.73 | 21.56 | 21.56 | 23,456 | -0.45(-2.03%) |
Jul 06, 2020 | 22.08 | 22.10 | 21.93 | 22.00 | 34,548 | +0.24(+1.09%) |
Jul 02, 2020 | 21.79 | 21.95 | 21.75 | 21.77 | 41,292 | +0.30(+1.40%) |
Jul 01, 2020 | 21.34 | 21.52 | 21.27 | 21.46 | 32,681 | +0.31(+1.47%) |
Jun 30, 2020 | 21.16 | 21.28 | 21.14 | 21.15 | 143,951 | -0.03(-0.13%) |
Jun 29, 2020 | 21.18 | 21.23 | 21.04 | 21.18 | 21,204 | -0.05(-0.26%) |
Jun 26, 2020 | 21.40 | 21.40 | 21.21 | 21.24 | 15,005 | -0.17(-0.81%) |
Jun 25, 2020 | 21.20 | 21.41 | 21.14 | 21.41 | 50,408 | +0.05(+0.21%) |
Jun 24, 2020 | 21.61 | 21.73 | 21.30 | 21.36 | 25,816 | -0.44(-2.01%) |
Jun 23, 2020 | 21.94 | 22.00 | 21.79 | 21.80 | 67,758 | -0.03(-0.13%) |
Jun 22, 2020 | 21.71 | 21.91 | 21.67 | 21.83 | 37,164 | +0.15(+0.67%) |
Jun 19, 2020 | 22.15 | 22.15 | 21.68 | 21.68 | 70,427 | -0.42(-1.90%) |
Jun 18, 2020 | 22.09 | 22.15 | 22.00 | 22.10 | 35,543 | -0.05(-0.21%) |
Jun 17, 2020 | 22.29 | 22.35 | 22.10 | 22.15 | 35,299 | +0.10(+0.46%) |
Jun 16, 2020 | 22.18 | 22.29 | 21.85 | 22.05 | 73,761 | +0.17(+0.79%) |
Jun 15, 2020 | 21.37 | 21.88 | 21.30 | 21.88 | 47,922 | +0.04(+0.20%) |
Jun 12, 2020 | 21.96 | 22.04 | 21.56 | 21.83 | 206,588 | +0.46(+2.16%) |
Jun 11, 2020 | 21.85 | 21.87 | 21.33 | 21.37 | 96,117 | -1.20(-5.30%) |
Jun 10, 2020 | 22.66 | 22.70 | 22.38 | 22.57 | 62,092 | -0.21(-0.92%) |
Jun 09, 2020 | 22.71 | 22.79 | 22.55 | 22.77 | 80,625 | -0.24(-1.06%) |
Jun 08, 2020 | 22.76 | 23.05 | 22.76 | 23.02 | 58,551 | +0.32(+1.40%) |
Jun 05, 2020 | 22.69 | 22.82 | 22.62 | 22.70 | 110,077 | +0.55(+2.50%) |
Jun 04, 2020 | 22.00 | 22.23 | 21.99 | 22.15 | 62,309 | -0.11(-0.49%) |
Jun 03, 2020 | 22.03 | 22.30 | 22.00 | 22.26 | 64,698 | +0.57(+2.63%) |
Jun 02, 2020 | 21.66 | 21.78 | 21.61 | 21.69 | 115,118 | +0.48(+2.27%) |
Jun 01, 2020 | 20.94 | 21.25 | 20.93 | 21.21 | 126,198 | +0.44(+2.09%) |
May 29, 2020 | 20.86 | 20.87 | 20.58 | 20.77 | 494,687 | -0.03(-0.13%) |
May 28, 2020 | 20.79 | 20.98 | 20.72 | 20.80 | 189,720 | +0.17(+0.83%) |
May 27, 2020 | 20.69 | 20.76 | 20.48 | 20.63 | 87,829 | +0.12(+0.57%) |
May 26, 2020 | 20.57 | 20.70 | 20.44 | 20.51 | 69,382 | +0.72(+3.62%) |
May 22, 2020 | 19.82 | 19.82 | 19.70 | 19.79 | 44,560 | -0.22(-1.09%) |
May 21, 2020 | 20.10 | 20.12 | 19.89 | 20.01 | 81,691 | -0.17(-0.85%) |
May 20, 2020 | 20.20 | 20.30 | 20.11 | 20.18 | 41,001 | +0.14(+0.68%) |
May 19, 2020 | 20.09 | 20.21 | 19.97 | 20.05 | 73,057 | +0.00(+0.00%) |
May 18, 2020 | 19.79 | 20.10 | 19.79 | 20.05 | 56,856 | +0.72(+3.71%) |
May 15, 2020 | 19.35 | 19.42 | 19.26 | 19.33 | 59,891 | -0.26(-1.34%) |
May 14, 2020 | 19.37 | 19.69 | 19.24 | 19.59 | 154,855 | -0.10(-0.51%) |
May 13, 2020 | 19.95 | 19.95 | 19.64 | 19.69 | 81,037 | -0.32(-1.59%) |
May 12, 2020 | 20.36 | 20.36 | 19.98 | 20.01 | 101,933 | -0.70(-3.37%) |
May 11, 2020 | 20.56 | 20.71 | 20.52 | 20.71 | 54,607 | +0.14(+0.66%) |
May 08, 2020 | 20.44 | 20.63 | 20.44 | 20.57 | 61,546 | +0.37(+1.84%) |
May 07, 2020 | 20.13 | 20.30 | 20.07 | 20.20 | 109,800 | +0.39(+1.97%) |
May 06, 2020 | 20.09 | 20.15 | 19.81 | 19.81 | 69,448 | -0.27(-1.35%) |
May 05, 2020 | 20.07 | 20.21 | 19.96 | 20.08 | 521,823 | +0.15(+0.73%) |
May 04, 2020 | 19.78 | 19.94 | 19.72 | 19.94 | 53,547 | -0.01(-0.05%) |
May 01, 2020 | 20.23 | 20.23 | 19.91 | 19.95 | 69,929 | -0.63(-3.04%) |
Apr 30, 2020 | 20.64 | 20.68 | 20.30 | 20.57 | 100,884 | -0.07(-0.33%) |
Apr 29, 2020 | 20.56 | 20.72 | 20.46 | 20.64 | 143,289 | +0.51(+2.55%) |
Apr 28, 2020 | 20.39 | 20.42 | 20.10 | 20.13 | 151,345 | +0.10(+0.50%) |
Apr 27, 2020 | 20.04 | 20.10 | 19.94 | 20.03 | 162,210 | +0.27(+1.38%) |
Apr 24, 2020 | 19.62 | 19.77 | 19.54 | 19.76 | 158,498 | +0.15(+0.74%) |
Apr 23, 2020 | 19.72 | 19.94 | 19.57 | 19.61 | 143,704 | +0.02(+0.12%) |
Apr 22, 2020 | 19.67 | 19.67 | 19.50 | 19.59 | 54,231 | +0.22(+1.15%) |
Apr 21, 2020 | 19.50 | 19.63 | 19.34 | 19.37 | 79,546 | -0.49(-2.47%) |
Apr 20, 2020 | 19.93 | 20.15 | 19.86 | 19.86 | 111,049 | -0.43(-2.10%) |
Apr 17, 2020 | 20.21 | 20.28 | 20.04 | 20.28 | 67,171 | +0.56(+2.85%) |
Apr 16, 2020 | 19.76 | 19.83 | 19.55 | 19.72 | 118,394 | -0.06(-0.32%) |
Apr 15, 2020 | 19.80 | 19.94 | 19.75 | 19.78 | 105,956 | -0.55(-2.72%) |
Apr 14, 2020 | 20.30 | 20.56 | 20.24 | 20.34 | 83,948 | +0.02(+0.09%) |
Apr 13, 2020 | 20.34 | 20.34 | 20.08 | 20.32 | 157,537 | -0.06(-0.32%) |
Apr 09, 2020 | 20.16 | 20.47 | 20.11 | 20.38 | 97,283 | +0.38(+1.91%) |
Apr 08, 2020 | 19.73 | 20.04 | 19.62 | 20.00 | 104,648 | +0.32(+1.61%) |
Apr 07, 2020 | 19.85 | 19.97 | 19.48 | 19.68 | 68,106 | +0.67(+3.53%) |
Apr 06, 2020 | 18.79 | 19.01 | 18.70 | 19.01 | 152,710 | +0.80(+4.38%) |
Apr 03, 2020 | 18.44 | 18.54 | 18.15 | 18.21 | 100,812 | -0.50(-2.67%) |
Apr 02, 2020 | 18.65 | 18.87 | 18.54 | 18.71 | 132,271 | -0.21(-1.10%) |
Apr 01, 2020 | 18.98 | 19.12 | 18.76 | 18.92 | 203,558 | -0.68(-3.47%) |
Mar 31, 2020 | 19.29 | 19.66 | 19.24 | 19.60 | 366,284 | +0.39(+2.03%) |
Mar 30, 2020 | 19.02 | 19.33 | 18.94 | 19.21 | 163,530 | +0.20(+1.05%) |
Mar 27, 2020 | 18.85 | 19.29 | 18.69 | 19.01 | 376,117 | -0.46(-2.37%) |
Mar 26, 2020 | 18.90 | 19.54 | 18.83 | 19.47 | 190,757 | +0.42(+2.19%) |
Mar 25, 2020 | 18.67 | 19.35 | 18.35 | 19.06 | 133,848 | +1.12(+6.25%) |
Mar 24, 2020 | 17.65 | 18.14 | 17.65 | 17.94 | 120,069 | +1.40(+8.46%) |
Mar 23, 2020 | 16.73 | 16.86 | 16.38 | 16.54 | 183,269 | -0.12(-0.70%) |
Mar 20, 2020 | 17.01 | 17.30 | 16.60 | 16.65 | 160,010 | +0.21(+1.25%) |
Mar 19, 2020 | 16.29 | 16.56 | 15.92 | 16.45 | 347,958 | -0.64(-3.75%) |
Mar 18, 2020 | 17.44 | 17.64 | 16.79 | 17.09 | 325,439 | -1.57(-8.43%) |
Mar 17, 2020 | 18.64 | 18.86 | 18.37 | 18.66 | 412,205 | -0.07(-0.38%) |
Mar 16, 2020 | 18.49 | 19.28 | 18.28 | 18.73 | 184,803 | -2.23(-10.65%) |
Mar 13, 2020 | 21.20 | 21.30 | 20.43 | 20.97 | 225,129 | -0.07(-0.34%) |
Mar 12, 2020 | 21.85 | 21.85 | 20.75 | 21.04 | 133,405 | -2.46(-10.46%) |
Mar 11, 2020 | 24.06 | 24.17 | 23.49 | 23.50 | 184,239 | -0.77(-3.18%) |
Mar 10, 2020 | 24.55 | 24.55 | 23.95 | 24.27 | 272,614 | +0.22(+0.93%) |
Mar 09, 2020 | 24.44 | 24.57 | 24.03 | 24.04 | 78,107 | -1.59(-6.19%) |
Mar 06, 2020 | 25.51 | 25.64 | 25.38 | 25.63 | 112,732 | -0.36(-1.38%) |
Mar 05, 2020 | 26.05 | 26.13 | 25.89 | 25.99 | 74,583 | -0.13(-0.52%) |
Mar 04, 2020 | 25.91 | 26.12 | 25.84 | 26.12 | 71,977 | +0.70(+2.75%) |
Mar 03, 2020 | 25.51 | 25.83 | 25.42 | 25.42 | 72,450 | +0.23(+0.93%) |
Mar 02, 2020 | 25.10 | 25.21 | 24.93 | 25.19 | 60,126 | +0.27(+1.08%) |
Feb 28, 2020 | 24.69 | 25.03 | 24.58 | 24.92 | 694,679 | -0.68(-2.66%) |
Feb 27, 2020 | 25.90 | 25.93 | 25.60 | 25.60 | 53,533 | -0.62(-2.36%) |
Feb 26, 2020 | 26.40 | 26.44 | 26.20 | 26.22 | 62,028 | -0.26(-0.98%) |
Feb 25, 2020 | 26.78 | 26.88 | 26.47 | 26.48 | 48,783 | -0.30(-1.10%) |
Feb 24, 2020 | 26.82 | 26.95 | 26.77 | 26.78 | 74,027 | -0.57(-2.10%) |
Feb 21, 2020 | 27.28 | 27.36 | 27.28 | 27.35 | 24,419 | +0.01(+0.03%) |
Feb 20, 2020 | 27.37 | 27.37 | 27.27 | 27.34 | 39,840 | -0.15(-0.55%) |
Feb 19, 2020 | 27.55 | 27.55 | 27.49 | 27.50 | 16,027 | +0.02(+0.07%) |
Feb 18, 2020 | 27.53 | 27.59 | 27.48 | 27.48 | 40,238 | -0.11(-0.39%) |
Feb 14, 2020 | 27.54 | 27.65 | 27.54 | 27.59 | 164,247 | +0.19(+0.69%) |
Feb 13, 2020 | 27.34 | 27.45 | 27.34 | 27.40 | 38,137 | -0.04(-0.16%) |
Feb 12, 2020 | 27.41 | 27.45 | 27.34 | 27.44 | 81,512 | +0.14(+0.51%) |
Feb 11, 2020 | 27.35 | 27.42 | 27.30 | 27.30 | 12,151 | +0.09(+0.35%) |
Feb 10, 2020 | 27.18 | 27.29 | 27.18 | 27.21 | 46,544 | +0.06(+0.23%) |
Feb 07, 2020 | 27.23 | 27.23 | 27.14 | 27.15 | 13,380 | -0.13(-0.46%) |
Feb 06, 2020 | 27.22 | 27.27 | 27.14 | 27.27 | 20,557 | +0.04(+0.13%) |
Feb 05, 2020 | 27.21 | 27.25 | 27.16 | 27.24 | 33,022 | +0.03(+0.10%) |
Feb 04, 2020 | 27.13 | 27.24 | 27.11 | 27.21 | 121,241 | +0.22(+0.83%) |