Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.98 | 26.07 | 25.83 | 25.89 | 126,877 | -0.25(-0.96%) |
Jan 28, 2021 | 25.92 | 26.19 | 25.83 | 26.14 | 152,661 | -0.23(-0.87%) |
Jan 27, 2021 | 26.44 | 26.48 | 26.34 | 26.36 | 277,528 | -0.46(-1.71%) |
Jan 26, 2021 | 26.84 | 26.85 | 26.76 | 26.82 | 207,449 | -0.20(-0.73%) |
Jan 25, 2021 | 26.96 | 27.09 | 26.93 | 27.02 | 584,165 | +0.28(+1.04%) |
Jan 22, 2021 | 26.69 | 26.79 | 26.69 | 26.74 | 212,442 | -0.09(-0.33%) |
Jan 21, 2021 | 26.77 | 26.90 | 26.66 | 26.83 | 258,930 | +0.36(+1.36%) |
Jan 20, 2021 | 26.39 | 26.49 | 26.33 | 26.47 | 174,322 | +0.37(+1.42%) |
Jan 19, 2021 | 26.09 | 26.13 | 26.02 | 26.10 | 348,183 | +0.01(+0.04%) |
Jan 15, 2021 | 26.11 | 26.16 | 26.01 | 26.09 | 377,328 | -0.30(-1.14%) |
Jan 14, 2021 | 26.45 | 26.52 | 26.33 | 26.39 | 318,256 | -0.36(-1.34%) |
Jan 13, 2021 | 26.71 | 26.82 | 26.71 | 26.75 | 230,638 | -0.34(-1.27%) |
Jan 12, 2021 | 26.90 | 27.09 | 26.90 | 27.09 | 199,069 | +0.89(+3.41%) |
Jan 11, 2021 | 26.13 | 26.23 | 26.12 | 26.20 | 339,518 | -0.37(-1.39%) |
Jan 08, 2021 | 26.53 | 26.59 | 26.42 | 26.57 | 504,022 | -0.27(-1.01%) |
Jan 07, 2021 | 26.72 | 26.89 | 26.63 | 26.84 | 161,489 | +0.54(+2.07%) |
Jan 06, 2021 | 26.21 | 26.43 | 26.20 | 26.29 | 310,909 | +0.09(+0.35%) |
Jan 05, 2021 | 25.96 | 26.24 | 25.96 | 26.20 | 204,649 | +0.72(+2.84%) |
Jan 04, 2021 | 25.63 | 25.73 | 25.36 | 25.48 | 371,983 | +0.48(+1.94%) |
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 168,233 | +0.39(+1.59%) | |
Dec 30, 2020 | 24.50 | 24.61 | 24.45 | 24.60 | 168,233 | +0.45(+1.87%) |
Dec 29, 2020 | 24.07 | 24.17 | 24.07 | 24.15 | 257,999 | -0.04(-0.16%) |
Dec 28, 2020 | 24.18 | 24.23 | 24.10 | 24.19 | 912,644 | +0.29(+1.20%) |
Dec 24, 2020 | 23.97 | 23.97 | 23.87 | 23.90 | 124,955 | -0.03(-0.11%) |
Dec 23, 2020 | 24.00 | 24.02 | 23.93 | 23.93 | 105,433 | +0.17(+0.71%) |
Dec 22, 2020 | 23.84 | 23.86 | 23.76 | 23.76 | 265,199 | -0.31(-1.28%) |
Dec 21, 2020 | 23.96 | 24.10 | 23.96 | 24.07 | 523,326 | +0.16(+0.68%) |
Dec 18, 2020 | 23.96 | 23.99 | 23.87 | 23.91 | 300,188 | -0.08(-0.32%) |
Dec 17, 2020 | 24.06 | 24.13 | 23.96 | 23.98 | 547,936 | +0.12(+0.52%) |
Dec 16, 2020 | 23.91 | 23.96 | 23.78 | 23.86 | 248,378 | -0.02(-0.09%) |
Dec 15, 2020 | 23.73 | 23.88 | 23.73 | 23.88 | 266,452 | +0.28(+1.17%) |
Dec 14, 2020 | 23.67 | 23.76 | 23.59 | 23.60 | 292,387 | +0.33(+1.42%) |
Dec 11, 2020 | 23.35 | 23.43 | 23.27 | 23.27 | 405,919 | -0.41(-1.74%) |
Dec 10, 2020 | 23.65 | 23.73 | 23.61 | 23.68 | 384,585 | +0.16(+0.67%) |
Dec 09, 2020 | 23.74 | 23.79 | 23.48 | 23.53 | 678,257 | -0.48(-2.01%) |
Dec 08, 2020 | 24.04 | 24.04 | 23.93 | 24.01 | 209,721 | -0.04(-0.18%) |
Dec 07, 2020 | 23.99 | 24.07 | 23.99 | 24.05 | 369,497 | -0.06(-0.27%) |
Dec 04, 2020 | 24.07 | 24.14 | 24.03 | 24.12 | 166,545 | +0.13(+0.54%) |
Dec 03, 2020 | 24.00 | 24.06 | 23.95 | 23.99 | 198,948 | +0.02(+0.07%) |
Dec 02, 2020 | 23.91 | 23.99 | 23.85 | 23.97 | 135,007 | +0.04(+0.18%) |
Dec 01, 2020 | 23.84 | 23.95 | 23.78 | 23.93 | 374,518 | +0.59(+2.53%) |
Nov 30, 2020 | 23.48 | 23.51 | 23.29 | 23.34 | 882,029 | -0.23(-0.96%) |
Nov 27, 2020 | 23.52 | 23.60 | 23.48 | 23.57 | 168,393 | +0.31(+1.33%) |
Nov 25, 2020 | 23.27 | 23.30 | 23.14 | 23.26 | 529,396 | -0.28(-1.20%) |
Nov 24, 2020 | 23.49 | 23.55 | 23.40 | 23.54 | 314,299 | +0.01(+0.02%) |
Nov 23, 2020 | 23.61 | 23.67 | 23.47 | 23.53 | 194,272 | +0.04(+0.18%) |
Nov 20, 2020 | 23.45 | 23.52 | 23.38 | 23.49 | 156,194 | +0.17(+0.74%) |
Nov 19, 2020 | 23.24 | 23.33 | 23.20 | 23.32 | 189,514 | +0.20(+0.87%) |
Nov 18, 2020 | 23.25 | 23.31 | 23.12 | 23.12 | 339,887 | -0.19(-0.81%) |
Nov 17, 2020 | 23.21 | 23.34 | 23.15 | 23.31 | 684,474 | -0.04(-0.19%) |
Nov 16, 2020 | 23.37 | 23.44 | 23.31 | 23.35 | 555,725 | +0.32(+1.40%) |
Nov 13, 2020 | 22.95 | 23.03 | 22.84 | 23.03 | 443,258 | -0.02(-0.08%) |
Nov 12, 2020 | 23.20 | 23.29 | 23.01 | 23.05 | 210,995 | -0.07(-0.30%) |
Nov 11, 2020 | 23.09 | 23.16 | 23.02 | 23.12 | 716,579 | -0.30(-1.27%) |
Nov 10, 2020 | 23.45 | 23.51 | 23.26 | 23.41 | 246,818 | -0.09(-0.39%) |
Nov 09, 2020 | 24.10 | 24.10 | 23.50 | 23.51 | 606,833 | +0.25(+1.07%) |
Nov 06, 2020 | 23.10 | 23.31 | 23.05 | 23.26 | 482,445 | -0.23(-0.97%) |
Nov 05, 2020 | 23.52 | 23.59 | 23.36 | 23.48 | 354,183 | +0.27(+1.14%) |
Nov 04, 2020 | 22.82 | 23.24 | 22.77 | 23.22 | 518,627 | +0.72(+3.20%) |
Nov 03, 2020 | 22.39 | 22.51 | 22.35 | 22.50 | 610,970 | +0.24(+1.09%) |
Nov 02, 2020 | 22.21 | 22.29 | 22.15 | 22.26 | 198,503 | +0.16(+0.73%) |
Oct 30, 2020 | 22.12 | 22.16 | 22.05 | 22.09 | 353,054 | -0.21(-0.92%) |
Oct 29, 2020 | 22.18 | 22.35 | 22.18 | 22.30 | 426,079 | +0.39(+1.78%) |
Oct 28, 2020 | 21.99 | 21.99 | 21.85 | 21.91 | 960,373 | -0.15(-0.66%) |
Oct 27, 2020 | 22.03 | 22.11 | 21.96 | 22.06 | 632,318 | +0.11(+0.52%) |
Oct 26, 2020 | 21.99 | 22.00 | 21.84 | 21.94 | 1,938,193 | -0.39(-1.77%) |
Oct 23, 2020 | 22.31 | 22.34 | 22.25 | 22.34 | 254,531 | -0.10(-0.43%) |
Oct 22, 2020 | 22.45 | 22.49 | 22.40 | 22.43 | 277,705 | -0.12(-0.55%) |
Oct 21, 2020 | 22.61 | 22.68 | 22.56 | 22.56 | 190,750 | -0.01(-0.05%) |
Oct 20, 2020 | 22.50 | 22.67 | 22.50 | 22.57 | 286,885 | +0.25(+1.14%) |
Oct 19, 2020 | 22.39 | 22.43 | 22.29 | 22.32 | 270,476 | -0.21(-0.91%) |
Oct 16, 2020 | 22.56 | 22.60 | 22.49 | 22.52 | 229,207 | +0.11(+0.48%) |
Oct 15, 2020 | 22.31 | 22.42 | 22.26 | 22.41 | 166,144 | -0.03(-0.14%) |
Oct 14, 2020 | 22.61 | 22.65 | 22.42 | 22.45 | 278,568 | -0.22(-0.98%) |
Oct 13, 2020 | 22.62 | 22.68 | 22.53 | 22.67 | 160,460 | +0.08(+0.34%) |
Oct 12, 2020 | 22.58 | 22.60 | 22.50 | 22.59 | 286,241 | +0.44(+2.00%) |
Oct 09, 2020 | 22.08 | 22.17 | 22.08 | 22.15 | 931,064 | +0.22(+0.99%) |
Oct 08, 2020 | 21.89 | 21.97 | 21.87 | 21.93 | 272,188 | +0.03(+0.15%) |
Oct 07, 2020 | 21.85 | 21.94 | 21.83 | 21.90 | 203,248 | +0.24(+1.10%) |
Oct 06, 2020 | 21.78 | 21.80 | 21.57 | 21.66 | 253,820 | -0.04(-0.20%) |
Oct 05, 2020 | 21.57 | 21.71 | 21.57 | 21.70 | 150,853 | +0.26(+1.21%) |
Oct 02, 2020 | 21.29 | 21.53 | 21.21 | 21.45 | 326,621 | -0.24(-1.12%) |
Oct 01, 2020 | 21.60 | 21.70 | 21.59 | 21.69 | 292,637 | +0.34(+1.57%) |
Sep 30, 2020 | 21.21 | 21.38 | 21.20 | 21.35 | 207,525 | +0.07(+0.33%) |
Sep 29, 2020 | 21.21 | 21.36 | 21.16 | 21.28 | 636,946 | +0.14(+0.64%) |
Sep 28, 2020 | 21.17 | 21.17 | 21.06 | 21.15 | 412,764 | +0.10(+0.49%) |
Sep 25, 2020 | 21.00 | 21.04 | 20.79 | 21.04 | 726,626 | +0.01(+0.03%) |
Sep 24, 2020 | 21.02 | 21.09 | 20.92 | 21.04 | 1,151,666 | -0.22(-1.02%) |
Sep 23, 2020 | 21.46 | 21.47 | 21.21 | 21.26 | 232,662 | -0.21(-0.98%) |
Sep 22, 2020 | 21.63 | 21.63 | 21.37 | 21.47 | 146,205 | -0.24(-1.12%) |
Sep 21, 2020 | 21.49 | 21.73 | 21.46 | 21.71 | 174,168 | -0.11(-0.50%) |
Sep 18, 2020 | 21.82 | 21.88 | 21.80 | 21.82 | 262,664 | +0.23(+1.08%) |
Sep 17, 2020 | 21.41 | 21.63 | 21.39 | 21.59 | 302,682 | +0.02(+0.10%) |
Sep 16, 2020 | 21.63 | 21.69 | 21.54 | 21.56 | 184,761 | -0.17(-0.77%) |
Sep 15, 2020 | 21.81 | 21.85 | 21.72 | 21.73 | 166,989 | +0.31(+1.47%) |
Sep 14, 2020 | 21.37 | 21.45 | 21.33 | 21.42 | 886,672 | +0.25(+1.18%) |
Sep 11, 2020 | 21.20 | 21.28 | 21.14 | 21.17 | 182,442 | +0.27(+1.29%) |
Sep 10, 2020 | 21.15 | 21.16 | 20.90 | 20.90 | 432,626 | -0.38(-1.78%) |
Sep 09, 2020 | 21.22 | 21.34 | 21.18 | 21.28 | 1,254,506 | -0.14(-0.66%) |
Sep 08, 2020 | 21.43 | 21.52 | 21.20 | 21.42 | 160,789 | -0.68(-3.06%) |
Sep 04, 2020 | 22.05 | 22.17 | 21.86 | 22.09 | 170,612 | +0.02(+0.07%) |
Sep 03, 2020 | 22.28 | 22.28 | 22.03 | 22.08 | 266,278 | -0.35(-1.57%) |
Sep 02, 2020 | 22.43 | 22.43 | 22.31 | 22.43 | 118,836 | +0.02(+0.10%) |
Sep 01, 2020 | 22.38 | 22.45 | 22.34 | 22.41 | 182,131 | +0.31(+1.40%) |
Aug 31, 2020 | 22.09 | 22.13 | 21.98 | 22.10 | 128,774 | -0.22(-0.99%) |
Aug 28, 2020 | 22.21 | 22.33 | 22.19 | 22.32 | 262,664 | +0.63(+2.92%) |
Aug 27, 2020 | 21.78 | 21.81 | 21.61 | 21.69 | 202,039 | +0.15(+0.70%) |
Aug 26, 2020 | 21.59 | 21.61 | 21.53 | 21.54 | 162,676 | -0.27(-1.24%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.70 | 21.81 | 123,848 | +0.13(+0.60%) |
Aug 24, 2020 | 21.78 | 21.78 | 21.64 | 21.68 | 100,125 | +0.16(+0.75%) |
Aug 21, 2020 | 21.53 | 21.58 | 21.45 | 21.52 | 100,740 | -0.03(-0.13%) |
Aug 20, 2020 | 21.39 | 21.57 | 21.39 | 21.54 | 233,949 | +0.02(+0.10%) |
Aug 19, 2020 | 21.71 | 21.71 | 21.49 | 21.52 | 312,014 | -0.41(-1.87%) |
Aug 18, 2020 | 21.97 | 21.98 | 21.86 | 21.93 | 160,750 | +0.00(+0.00%) |
Aug 17, 2020 | 21.77 | 21.93 | 21.73 | 21.93 | 297,192 | +0.62(+2.92%) |
Aug 14, 2020 | 21.30 | 21.36 | 21.24 | 21.31 | 133,643 | +0.22(+1.03%) |
Aug 13, 2020 | 21.09 | 21.14 | 21.05 | 21.09 | 84,830 | -0.10(-0.46%) |
Aug 12, 2020 | 21.12 | 21.28 | 21.06 | 21.19 | 363,762 | -0.04(-0.17%) |
Aug 11, 2020 | 21.36 | 21.38 | 21.16 | 21.23 | 519,601 | -0.31(-1.42%) |
Aug 10, 2020 | 21.50 | 21.53 | 21.41 | 21.53 | 197,969 | +0.16(+0.76%) |
Aug 07, 2020 | 21.34 | 21.39 | 21.26 | 21.37 | 230,317 | -0.47(-2.13%) |
Aug 06, 2020 | 21.73 | 21.83 | 21.66 | 21.83 | 113,393 | +0.09(+0.40%) |
Aug 05, 2020 | 21.76 | 21.85 | 21.73 | 21.75 | 132,765 | +0.12(+0.57%) |
Aug 04, 2020 | 21.37 | 21.62 | 21.37 | 21.62 | 243,359 | -0.02(-0.08%) |
Aug 03, 2020 | 21.61 | 21.70 | 21.61 | 21.64 | 345,651 | +0.56(+2.65%) |
Jul 31, 2020 | 21.10 | 21.13 | 20.96 | 21.08 | 52,865 | +0.17(+0.80%) |
Jul 30, 2020 | 20.90 | 20.94 | 20.74 | 20.91 | 167,037 | -0.14(-0.67%) |
Jul 29, 2020 | 20.99 | 21.10 | 20.97 | 21.06 | 234,862 | +0.63(+3.10%) |
Jul 28, 2020 | 20.44 | 20.55 | 20.41 | 20.42 | 141,835 | +0.00(+0.00%) |
Jul 27, 2020 | 20.43 | 20.45 | 20.38 | 20.42 | 221,865 | +0.02(+0.11%) |
Jul 24, 2020 | 20.29 | 20.40 | 20.21 | 20.40 | 1,159,348 | -0.65(-3.08%) |
Jul 23, 2020 | 21.04 | 21.20 | 20.97 | 21.05 | 149,931 | +0.05(+0.23%) |
Jul 22, 2020 | 21.04 | 21.08 | 20.93 | 21.00 | 145,249 | -0.07(-0.33%) |
Jul 21, 2020 | 21.20 | 21.21 | 21.04 | 21.07 | 367,422 | -0.05(-0.23%) |
Jul 20, 2020 | 21.04 | 21.12 | 20.90 | 21.12 | 510,098 | +0.51(+2.49%) |
Jul 17, 2020 | 20.61 | 20.64 | 20.48 | 20.61 | 923,301 | +0.06(+0.32%) |
Jul 16, 2020 | 20.42 | 20.57 | 20.29 | 20.54 | 988,207 | -1.00(-4.65%) |
Jul 15, 2020 | 21.53 | 21.61 | 21.46 | 21.54 | 151,301 | -0.22(-1.02%) |
Jul 14, 2020 | 21.55 | 21.79 | 21.46 | 21.76 | 137,778 | +0.02(+0.10%) |
Jul 13, 2020 | 21.85 | 22.03 | 21.72 | 21.74 | 269,864 | +0.35(+1.64%) |
Jul 10, 2020 | 21.37 | 21.43 | 21.23 | 21.39 | 150,463 | -0.21(-0.98%) |
Jul 09, 2020 | 21.75 | 21.75 | 21.46 | 21.60 | 493,499 | +0.18(+0.86%) |
Jul 08, 2020 | 21.13 | 21.44 | 21.13 | 21.42 | 234,318 | +0.56(+2.67%) |
Jul 07, 2020 | 20.80 | 21.06 | 20.80 | 20.86 | 275,458 | -0.28(-1.31%) |
Jul 06, 2020 | 20.65 | 21.15 | 20.65 | 21.14 | 353,263 | +2.02(+10.59%) |
Jul 02, 2020 | 19.05 | 19.17 | 18.99 | 19.11 | 159,891 | +0.42(+2.26%) |
Jul 01, 2020 | 18.53 | 18.78 | 18.53 | 18.69 | 139,105 | +0.34(+1.83%) |
Jun 30, 2020 | 18.39 | 18.39 | 18.31 | 18.36 | 119,598 | +0.14(+0.77%) |
Jun 29, 2020 | 18.16 | 18.22 | 18.11 | 18.22 | 87,374 | +0.11(+0.61%) |
Jun 26, 2020 | 18.10 | 18.13 | 18.05 | 18.10 | 47,874 | +0.01(+0.07%) |
Jun 25, 2020 | 18.09 | 18.11 | 18.03 | 18.09 | 106,631 | +0.01(+0.03%) |
Jun 24, 2020 | 18.16 | 18.24 | 18.07 | 18.09 | 165,164 | -0.13(-0.71%) |
Jun 23, 2020 | 18.23 | 18.31 | 18.22 | 18.22 | 102,731 | +0.14(+0.78%) |
Jun 22, 2020 | 17.96 | 18.12 | 17.96 | 18.07 | 138,412 | +0.26(+1.46%) |
Jun 19, 2020 | 17.85 | 17.94 | 17.78 | 17.81 | 383,738 | +0.07(+0.40%) |
Jun 18, 2020 | 17.65 | 17.77 | 17.65 | 17.74 | 85,470 | +0.10(+0.58%) |
Jun 17, 2020 | 17.54 | 17.66 | 17.54 | 17.64 | 266,310 | +0.20(+1.15%) |
Jun 16, 2020 | 17.59 | 17.67 | 17.40 | 17.44 | 246,795 | -0.02(-0.10%) |
Jun 15, 2020 | 17.24 | 17.47 | 17.24 | 17.46 | 268,528 | -0.01(-0.03%) |
Jun 12, 2020 | 17.52 | 17.55 | 17.32 | 17.46 | 165,436 | +0.25(+1.45%) |
Jun 11, 2020 | 17.32 | 17.40 | 17.17 | 17.21 | 567,003 | -0.41(-2.33%) |
Jun 10, 2020 | 17.58 | 17.66 | 17.52 | 17.63 | 112,365 | +0.12(+0.68%) |
Jun 09, 2020 | 17.46 | 17.51 | 17.42 | 17.51 | 128,286 | -0.01(-0.03%) |
Jun 08, 2020 | 17.41 | 17.53 | 17.41 | 17.51 | 82,736 | +0.03(+0.15%) |
Jun 05, 2020 | 17.47 | 17.57 | 17.46 | 17.48 | 164,142 | +0.30(+1.76%) |
Jun 04, 2020 | 17.15 | 17.24 | 17.11 | 17.18 | 163,273 | -0.18(-1.06%) |
Jun 03, 2020 | 17.31 | 17.43 | 17.31 | 17.37 | 155,227 | +0.04(+0.25%) |
Jun 02, 2020 | 17.27 | 17.35 | 17.23 | 17.32 | 176,549 | +0.19(+1.10%) |
Jun 01, 2020 | 16.90 | 17.14 | 16.90 | 17.13 | 458,918 | +0.41(+2.46%) |
May 29, 2020 | 16.61 | 16.75 | 16.46 | 16.72 | 462,482 | +0.28(+1.68%) |
May 28, 2020 | 16.54 | 16.61 | 16.41 | 16.45 | 199,307 | -0.01(-0.07%) |
May 27, 2020 | 16.59 | 16.59 | 16.41 | 16.46 | 131,853 | -0.15(-0.91%) |
May 26, 2020 | 16.74 | 16.82 | 16.61 | 16.61 | 214,778 | +0.05(+0.29%) |
May 22, 2020 | 16.47 | 16.57 | 16.47 | 16.56 | 274,864 | -0.18(-1.07%) |
May 21, 2020 | 16.77 | 16.84 | 16.72 | 16.74 | 486,809 | -0.36(-2.09%) |
May 20, 2020 | 17.10 | 17.21 | 17.05 | 17.10 | 131,424 | +0.06(+0.38%) |
May 19, 2020 | 17.04 | 17.12 | 17.03 | 17.03 | 85,585 | -0.16(-0.91%) |
May 18, 2020 | 17.03 | 17.23 | 16.98 | 17.19 | 76,459 | +0.37(+2.19%) |
May 15, 2020 | 16.77 | 16.83 | 16.70 | 16.82 | 521,078 | -0.27(-1.58%) |
May 14, 2020 | 16.78 | 17.12 | 16.76 | 17.09 | 134,179 | +0.10(+0.57%) |
May 13, 2020 | 17.11 | 17.16 | 16.95 | 16.99 | 121,458 | -0.12(-0.70%) |
May 12, 2020 | 17.14 | 17.20 | 17.06 | 17.11 | 163,763 | +0.04(+0.22%) |
May 11, 2020 | 16.98 | 17.10 | 16.98 | 17.07 | 182,224 | -0.11(-0.66%) |
May 08, 2020 | 17.23 | 17.29 | 17.17 | 17.19 | 146,582 | +0.15(+0.89%) |
May 07, 2020 | 17.00 | 17.08 | 16.94 | 17.04 | 169,462 | +0.24(+1.45%) |
May 06, 2020 | 16.82 | 16.90 | 16.75 | 16.79 | 173,233 | +0.52(+3.19%) |
May 05, 2020 | 16.24 | 16.35 | 16.15 | 16.27 | 101,091 | +0.22(+1.35%) |
May 04, 2020 | 16.04 | 16.11 | 16.00 | 16.06 | 332,793 | +0.03(+0.20%) |
May 01, 2020 | 16.23 | 16.29 | 16.02 | 16.02 | 244,919 | -0.53(-3.20%) |
Apr 30, 2020 | 16.86 | 16.91 | 16.51 | 16.55 | 117,644 | -0.23(-1.35%) |
Apr 29, 2020 | 16.80 | 16.85 | 16.74 | 16.78 | 167,658 | +0.09(+0.55%) |
Apr 28, 2020 | 16.79 | 16.82 | 16.67 | 16.69 | 186,017 | +0.02(+0.13%) |
Apr 27, 2020 | 16.61 | 16.67 | 16.56 | 16.67 | 384,858 | +0.11(+0.69%) |
Apr 24, 2020 | 16.55 | 16.58 | 16.50 | 16.55 | 92,237 | -0.03(-0.16%) |
Apr 23, 2020 | 16.60 | 16.76 | 16.58 | 16.58 | 286,114 | -0.06(-0.36%) |
Apr 22, 2020 | 16.70 | 16.75 | 16.64 | 16.64 | 167,253 | +0.33(+2.02%) |
Apr 21, 2020 | 16.41 | 16.41 | 16.29 | 16.31 | 561,417 | -0.27(-1.60%) |
Apr 20, 2020 | 16.59 | 16.73 | 16.56 | 16.58 | 163,987 | -0.09(-0.52%) |
Apr 17, 2020 | 16.60 | 16.66 | 16.53 | 16.66 | 149,724 | +0.29(+1.75%) |
Apr 16, 2020 | 16.42 | 16.52 | 16.37 | 16.38 | 198,392 | +0.04(+0.23%) |
Apr 15, 2020 | 16.39 | 16.39 | 16.28 | 16.34 | 191,804 | -0.24(-1.44%) |
Apr 14, 2020 | 16.58 | 16.66 | 16.53 | 16.58 | 315,103 | +0.31(+1.93%) |
Apr 13, 2020 | 16.33 | 16.37 | 16.22 | 16.26 | 93,498 | -0.25(-1.51%) |
Apr 09, 2020 | 16.55 | 16.71 | 16.48 | 16.51 | 143,624 | +0.01(+0.03%) |
Apr 08, 2020 | 16.48 | 16.55 | 16.44 | 16.51 | 313,854 | +0.17(+1.03%) |
Apr 07, 2020 | 16.81 | 16.87 | 16.33 | 16.34 | 256,407 | -0.16(-0.98%) |
Apr 06, 2020 | 16.33 | 16.55 | 16.33 | 16.50 | 318,828 | +0.43(+2.69%) |
Apr 03, 2020 | 16.15 | 16.24 | 15.94 | 16.07 | 959,900 | -0.20(-1.23%) |
Apr 02, 2020 | 15.99 | 16.27 | 15.99 | 16.27 | 148,391 | +0.59(+3.76%) |
Apr 01, 2020 | 15.87 | 15.88 | 15.63 | 15.68 | 177,839 | -0.28(-1.73%) |
Mar 31, 2020 | 15.96 | 16.09 | 15.89 | 15.95 | 724,491 | -0.09(-0.54%) |
Mar 30, 2020 | 15.72 | 16.04 | 15.69 | 16.04 | 351,035 | +0.32(+2.03%) |
Mar 27, 2020 | 15.69 | 15.90 | 15.64 | 15.72 | 545,477 | -0.67(-4.06%) |
Mar 26, 2020 | 15.87 | 16.39 | 15.87 | 16.39 | 917,998 | +0.37(+2.30%) |
Mar 25, 2020 | 15.85 | 16.14 | 15.79 | 16.02 | 191,124 | +0.15(+0.95%) |
Mar 24, 2020 | 15.67 | 15.88 | 15.67 | 15.87 | 334,425 | +0.74(+4.90%) |
Mar 23, 2020 | 15.24 | 15.31 | 14.96 | 15.13 | 810,728 | +0.03(+0.18%) |
Mar 20, 2020 | 15.79 | 15.79 | 15.10 | 15.10 | 670,987 | -0.51(-3.26%) |
Mar 19, 2020 | 15.40 | 15.83 | 15.30 | 15.61 | 438,533 | +0.33(+2.16%) |
Mar 18, 2020 | 15.23 | 15.68 | 15.04 | 15.28 | 469,733 | -0.87(-5.39%) |
Mar 17, 2020 | 15.75 | 16.22 | 15.60 | 16.15 | 385,276 | +1.00(+6.61%) |
Mar 16, 2020 | 15.16 | 15.90 | 14.69 | 15.15 | 561,679 | -1.96(-11.45%) |
Mar 13, 2020 | 17.50 | 17.50 | 16.59 | 17.11 | 379,302 | +0.76(+4.63%) |
Mar 12, 2020 | 16.51 | 16.72 | 16.18 | 16.35 | 674,727 | -1.18(-6.73%) |
Mar 11, 2020 | 17.77 | 17.80 | 17.50 | 17.53 | 318,401 | -0.68(-3.71%) |
Mar 10, 2020 | 18.05 | 18.22 | 17.85 | 18.20 | 660,935 | +0.82(+4.70%) |
Mar 09, 2020 | 17.10 | 17.45 | 16.49 | 17.39 | 1,678,071 | -0.50(-2.78%) |
Mar 06, 2020 | 17.85 | 18.03 | 17.76 | 17.89 | 396,677 | -0.35(-1.93%) |
Mar 05, 2020 | 18.31 | 18.38 | 18.22 | 18.24 | 639,939 | -0.03(-0.18%) |
Mar 04, 2020 | 18.17 | 18.27 | 18.09 | 18.27 | 303,898 | +0.35(+1.96%) |
Mar 03, 2020 | 17.94 | 18.20 | 17.85 | 17.92 | 630,401 | +0.01(+0.03%) |
Mar 02, 2020 | 17.71 | 17.97 | 17.68 | 17.91 | 293,310 | +0.70(+4.05%) |
Feb 28, 2020 | 16.90 | 17.28 | 16.74 | 17.21 | 550,283 | -0.43(-2.45%) |
Feb 27, 2020 | 17.64 | 17.96 | 17.54 | 17.65 | 631,482 | -0.01(-0.06%) |
Feb 26, 2020 | 17.69 | 17.84 | 17.66 | 17.66 | 289,182 | +0.10(+0.59%) |
Feb 25, 2020 | 17.85 | 17.94 | 17.56 | 17.56 | 288,772 | +0.02(+0.09%) |
Feb 24, 2020 | 17.39 | 17.60 | 17.38 | 17.54 | 1,118,104 | -0.36(-2.02%) |
Feb 21, 2020 | 17.92 | 17.97 | 17.89 | 17.90 | 139,373 | +0.24(+1.35%) |
Feb 20, 2020 | 17.84 | 17.84 | 17.59 | 17.66 | 90,370 | +0.12(+0.68%) |
Feb 19, 2020 | 17.57 | 17.62 | 17.54 | 17.54 | 294,837 | +0.03(+0.15%) |
Feb 18, 2020 | 17.56 | 17.64 | 17.51 | 17.52 | 330,002 | +0.32(+1.89%) |
Feb 14, 2020 | 17.26 | 17.30 | 17.15 | 17.19 | 146,212 | +0.07(+0.41%) |
Feb 13, 2020 | 17.17 | 17.25 | 17.08 | 17.12 | 699,818 | -0.30(-1.71%) |
Feb 12, 2020 | 17.37 | 17.45 | 17.34 | 17.42 | 234,853 | +0.25(+1.45%) |
Feb 11, 2020 | 17.17 | 17.32 | 17.15 | 17.17 | 361,747 | +0.18(+1.08%) |
Feb 10, 2020 | 16.86 | 17.01 | 16.86 | 16.99 | 335,778 | +0.33(+1.98%) |
Feb 07, 2020 | 16.72 | 16.77 | 16.61 | 16.66 | 171,905 | -0.02(-0.13%) |
Feb 06, 2020 | 16.86 | 16.90 | 16.68 | 16.68 | 261,810 | -0.03(-0.19%) |
Feb 05, 2020 | 16.91 | 16.95 | 16.70 | 16.71 | 343,207 | +0.12(+0.75%) |
Feb 04, 2020 | 16.30 | 16.64 | 16.22 | 16.59 | 830,109 | +0.95(+6.09%) |