Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.42 | 33.42 | 33.25 | 33.33 | 4,951 | -0.53(-1.56%) |
Jan 28, 2021 | 34.17 | 34.18 | 33.85 | 33.85 | 1,658 | +0.30(+0.88%) |
Jan 27, 2021 | 33.90 | 33.90 | 33.56 | 33.56 | 2,334 | -0.87(-2.52%) |
Jan 26, 2021 | 34.48 | 34.48 | 34.42 | 34.42 | 191 | -0.04(-0.12%) |
Jan 25, 2021 | 34.35 | 34.46 | 34.15 | 34.46 | 6,232 | +0.06(+0.19%) |
Jan 22, 2021 | 34.40 | 34.40 | 34.40 | 34.40 | 103 | -0.09(-0.27%) |
Jan 21, 2021 | 34.50 | 34.50 | 34.43 | 34.49 | 1,929 | +0.02(+0.06%) |
Jan 20, 2021 | 34.30 | 34.47 | 34.30 | 34.47 | 2,736 | +0.52(+1.52%) |
Jan 19, 2021 | 33.90 | 33.98 | 33.88 | 33.95 | 3,589 | +0.25(+0.75%) |
Jan 15, 2021 | 33.72 | 33.79 | 33.70 | 33.70 | 1,753 | -0.24(-0.71%) |
Jan 14, 2021 | 34.15 | 34.15 | 33.94 | 33.94 | 673 | -0.14(-0.41%) |
Jan 13, 2021 | 34.04 | 34.13 | 34.00 | 34.08 | 8,459 | +0.05(+0.15%) |
Jan 12, 2021 | 34.31 | 34.31 | 33.81 | 34.03 | 5,658 | +0.09(+0.26%) |
Jan 11, 2021 | 34.01 | 34.12 | 33.94 | 33.94 | 630 | -0.27(-0.78%) |
Jan 08, 2021 | 34.21 | 34.21 | 33.84 | 34.21 | 7,220 | +0.18(+0.52%) |
Jan 07, 2021 | 34.01 | 34.04 | 34.00 | 34.03 | 2,711 | +0.52(+1.54%) |
Jan 06, 2021 | 33.53 | 33.71 | 33.51 | 33.51 | 789 | +0.20(+0.60%) |
Jan 05, 2021 | 33.17 | 33.39 | 33.17 | 33.31 | 907 | +0.23(+0.70%) |
Jan 04, 2021 | 33.08 | 33.08 | 33.08 | 33.08 | 338 | -0.49(-1.47%) |
Dec 31, 2020 | 33.58 | 33.58 | 33.58 | 19,440 | +0.18(+0.53%) | |
Dec 30, 2020 | 33.43 | 33.46 | 33.32 | 33.40 | 19,440 | +0.11(+0.32%) |
Dec 29, 2020 | 33.44 | 33.44 | 33.27 | 33.29 | 18,469 | -0.10(-0.31%) |
Dec 28, 2020 | 33.41 | 33.41 | 33.40 | 33.40 | 496 | +0.29(+0.89%) |
Dec 24, 2020 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.07(+0.21%) |
Dec 23, 2020 | 33.10 | 33.13 | 33.03 | 33.03 | 5,689 | +0.09(+0.26%) |
Dec 22, 2020 | 33.01 | 33.01 | 32.95 | 32.95 | 2,101 | -0.05(-0.14%) |
Dec 21, 2020 | 32.63 | 33.07 | 32.62 | 32.99 | 2,173 | -0.18(-0.54%) |
Dec 18, 2020 | 33.11 | 33.18 | 33.11 | 33.18 | 1,368 | -0.08(-0.25%) |
Dec 17, 2020 | 33.25 | 33.26 | 33.25 | 33.26 | 1,180 | +0.16(+0.48%) |
Dec 16, 2020 | 32.98 | 33.10 | 32.98 | 33.10 | 435 | +0.11(+0.34%) |
Dec 15, 2020 | 32.82 | 32.99 | 32.74 | 32.99 | 8,168 | +0.35(+1.08%) |
Dec 14, 2020 | 32.86 | 32.91 | 32.63 | 32.63 | 9,525 | -0.08(-0.26%) |
Dec 11, 2020 | 32.72 | 32.72 | 32.72 | 32.72 | 105 | -0.09(-0.28%) |
Dec 10, 2020 | 32.81 | 32.81 | 32.81 | 32.81 | 206 | -0.06(-0.17%) |
Dec 09, 2020 | 33.04 | 33.04 | 32.86 | 32.86 | 141 | -0.36(-1.08%) |
Dec 08, 2020 | 33.22 | 33.22 | 33.22 | 33.22 | 232 | +0.24(+0.74%) |
Dec 07, 2020 | 32.86 | 33.01 | 32.86 | 32.98 | 2,712 | -0.05(-0.16%) |
Dec 04, 2020 | 33.03 | 33.03 | 33.03 | 33.03 | 105 | +0.32(+0.98%) |
Dec 03, 2020 | 32.86 | 32.87 | 32.71 | 32.71 | 1,399 | -0.05(-0.16%) |
Dec 02, 2020 | 32.49 | 32.78 | 32.49 | 32.76 | 2,006 | +0.03(+0.10%) |
Dec 01, 2020 | 32.73 | 32.73 | 32.73 | 32.73 | 125 | +0.40(+1.25%) |
Nov 30, 2020 | 32.29 | 32.33 | 32.27 | 32.33 | 3,613 | -0.17(-0.51%) |
Nov 27, 2020 | 32.49 | 32.49 | 32.49 | 32.49 | 105 | +0.08(+0.24%) |
Nov 25, 2020 | 32.38 | 32.41 | 32.38 | 32.41 | 63,384 | -0.06(-0.17%) |
Nov 24, 2020 | 32.27 | 32.47 | 32.27 | 32.47 | 551 | +0.49(+1.54%) |
Nov 23, 2020 | 31.85 | 31.98 | 31.85 | 31.98 | 594 | +0.18(+0.58%) |
Nov 20, 2020 | 31.96 | 31.96 | 31.79 | 31.79 | 1,895 | -0.18(-0.56%) |
Nov 19, 2020 | 31.75 | 31.98 | 31.75 | 31.97 | 2,798 | +0.07(+0.20%) |
Nov 18, 2020 | 32.26 | 32.31 | 31.90 | 31.90 | 1,078 | -0.34(-1.04%) |
Nov 17, 2020 | 32.16 | 32.24 | 32.16 | 32.24 | 609 | -0.08(-0.25%) |
Nov 16, 2020 | 32.29 | 32.32 | 32.23 | 32.32 | 759 | +0.31(+0.97%) |
Nov 13, 2020 | 31.77 | 32.01 | 31.77 | 32.01 | 1,052 | +0.46(+1.45%) |
Nov 12, 2020 | 31.83 | 31.83 | 31.48 | 31.55 | 2,996 | -0.33(-1.03%) |
Nov 11, 2020 | 31.86 | 31.96 | 31.77 | 31.88 | 2,844 | +0.24(+0.76%) |
Nov 10, 2020 | 31.63 | 31.64 | 31.63 | 31.64 | 269 | -0.08(-0.26%) |
Nov 09, 2020 | 31.85 | 32.31 | 31.72 | 31.72 | 632 | +0.39(+1.25%) |
Nov 06, 2020 | 31.24 | 31.33 | 31.24 | 31.33 | 421 | -0.00(-0.00%) |
Nov 05, 2020 | 31.11 | 31.40 | 31.11 | 31.33 | 3,819 | +0.61(+1.98%) |
Nov 04, 2020 | 30.62 | 30.78 | 30.62 | 30.72 | 712 | +0.61(+2.02%) |
Nov 03, 2020 | 30.07 | 30.16 | 30.07 | 30.12 | 672 | +0.62(+2.10%) |
Nov 02, 2020 | 29.61 | 29.61 | 29.50 | 29.50 | 294 | +0.41(+1.40%) |
Oct 30, 2020 | 29.25 | 29.25 | 28.85 | 29.09 | 21,479 | -0.52(-1.77%) |
Oct 29, 2020 | 29.26 | 29.63 | 29.26 | 29.61 | 700 | +0.41(+1.40%) |
Oct 28, 2020 | 29.44 | 29.44 | 29.20 | 29.20 | 813 | -1.06(-3.51%) |
Oct 27, 2020 | 30.31 | 30.36 | 30.27 | 30.27 | 1,880 | -0.05(-0.16%) |
Oct 26, 2020 | 30.63 | 30.63 | 30.31 | 30.31 | 348 | -0.59(-1.91%) |
Oct 23, 2020 | 30.87 | 30.90 | 30.83 | 30.90 | 315 | +0.12(+0.38%) |
Oct 22, 2020 | 30.70 | 30.78 | 30.66 | 30.78 | 3,376 | +0.10(+0.32%) |
Oct 21, 2020 | 30.89 | 30.89 | 30.69 | 30.69 | 659 | -0.06(-0.20%) |
Oct 20, 2020 | 30.82 | 30.85 | 30.75 | 30.75 | 550 | -0.18(-0.58%) |
Oct 19, 2020 | 31.22 | 31.22 | 30.93 | 30.93 | 1,457 | -0.17(-0.55%) |
Oct 16, 2020 | 31.25 | 31.25 | 31.10 | 31.10 | 210 | +0.04(+0.11%) |
Oct 15, 2020 | 30.84 | 31.06 | 30.84 | 31.06 | 1,290 | -0.06(-0.20%) |
Oct 14, 2020 | 31.36 | 31.36 | 31.09 | 31.13 | 5,236 | -0.26(-0.83%) |
Oct 13, 2020 | 31.38 | 31.40 | 31.38 | 31.39 | 1,156 | -0.15(-0.47%) |
Oct 12, 2020 | 31.24 | 31.54 | 31.24 | 31.54 | 809 | +0.55(+1.78%) |
Oct 09, 2020 | 30.95 | 31.02 | 30.87 | 30.98 | 6,738 | +0.24(+0.79%) |
Oct 08, 2020 | 30.74 | 30.74 | 30.74 | 30.74 | 45 | +0.23(+0.74%) |
Oct 07, 2020 | 30.34 | 30.51 | 30.34 | 30.51 | 9,671 | +0.54(+1.80%) |
Oct 06, 2020 | 30.36 | 30.50 | 29.97 | 29.97 | 15,609 | -0.42(-1.37%) |
Oct 05, 2020 | 30.29 | 30.39 | 30.27 | 30.39 | 720 | +0.50(+1.67%) |
Oct 02, 2020 | 29.87 | 30.00 | 29.87 | 29.89 | 2,105 | -0.24(-0.80%) |
Oct 01, 2020 | 30.13 | 30.13 | 30.13 | 30.13 | 65 | +0.08(+0.26%) |
Sep 30, 2020 | 30.08 | 30.08 | 29.96 | 30.05 | 911 | +0.29(+0.97%) |
Sep 29, 2020 | 29.94 | 29.94 | 29.76 | 29.77 | 3,191 | -0.10(-0.35%) |
Sep 28, 2020 | 29.87 | 29.87 | 29.87 | 29.87 | 5 | +0.45(+1.52%) |
Sep 25, 2020 | 28.83 | 29.42 | 28.83 | 29.42 | 2,000 | +0.46(+1.60%) |
Sep 24, 2020 | 28.64 | 28.96 | 28.64 | 28.96 | 369 | +0.10(+0.34%) |
Sep 23, 2020 | 29.20 | 29.20 | 28.86 | 28.86 | 862 | -0.71(-2.40%) |
Sep 22, 2020 | 29.45 | 29.58 | 29.45 | 29.57 | 431 | +0.35(+1.18%) |
Sep 21, 2020 | 29.18 | 29.22 | 28.95 | 29.22 | 4,362 | -0.39(-1.31%) |
Sep 18, 2020 | 29.89 | 29.95 | 29.47 | 29.61 | 3,895 | -0.30(-1.00%) |
Sep 17, 2020 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | -0.29(-0.97%) |
Sep 16, 2020 | 30.20 | 30.20 | 30.20 | 30.20 | 49 | -0.12(-0.39%) |
Sep 15, 2020 | 30.30 | 30.32 | 30.30 | 30.32 | 215 | +0.13(+0.43%) |
Sep 14, 2020 | 30.25 | 30.25 | 30.19 | 30.19 | 110 | +0.38(+1.26%) |
Sep 10, 2020 | 29.81 | 29.81 | 29.81 | 0 | -0.54(-1.78%) | |
Sep 09, 2020 | 30.26 | 30.39 | 30.26 | 30.35 | 471 | +0.64(+2.16%) |
Sep 08, 2020 | 29.97 | 29.97 | 29.71 | 29.71 | 441 | -0.83(-2.70%) |
Sep 04, 2020 | 30.73 | 30.86 | 29.88 | 30.54 | 3,579 | -0.24(-0.77%) |
Sep 03, 2020 | 31.69 | 31.69 | 30.58 | 30.78 | 2,399 | -1.15(-3.62%) |
Sep 02, 2020 | 31.58 | 31.93 | 31.58 | 31.93 | 16,253 | +0.54(+1.72%) |
Sep 01, 2020 | 31.10 | 31.39 | 31.10 | 31.39 | 7,612 | +0.14(+0.46%) |
Aug 31, 2020 | 31.19 | 31.25 | 30.29 | 31.25 | 5,307 | +0.18(+0.58%) |
Aug 27, 2020 | 31.07 | 31.07 | 31.07 | 0 | +0.40(+1.32%) | |
Aug 25, 2020 | 30.66 | 30.66 | 30.66 | 0 | +0.11(+0.36%) | |
Aug 24, 2020 | 30.43 | 30.55 | 30.43 | 30.55 | 491 | +0.29(+0.94%) |
Aug 21, 2020 | 30.16 | 30.27 | 30.16 | 30.27 | 1,158 | +0.11(+0.36%) |
Aug 20, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 3 | +0.10(+0.34%) |
Aug 19, 2020 | 30.23 | 30.23 | 30.00 | 30.06 | 2,548 | -0.11(-0.35%) |
Aug 18, 2020 | 30.13 | 30.16 | 30.13 | 30.16 | 789 | +0.05(+0.17%) |
Aug 17, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 103 | +0.10(+0.34%) |
Aug 14, 2020 | 30.06 | 30.06 | 29.94 | 30.01 | 842 | +0.04(+0.14%) |
Aug 13, 2020 | 29.97 | 29.97 | 29.97 | 29.97 | 229 | -0.12(-0.39%) |
Aug 12, 2020 | 29.96 | 30.16 | 29.96 | 30.09 | 10,699 | +0.43(+1.46%) |
Aug 11, 2020 | 30.01 | 30.09 | 29.66 | 29.66 | 1,241 | -0.25(-0.82%) |
Aug 10, 2020 | 29.89 | 29.94 | 29.73 | 29.90 | 3,263 | +0.09(+0.29%) |
Aug 07, 2020 | 29.77 | 29.82 | 29.77 | 29.82 | 421 | +0.03(+0.10%) |
Aug 06, 2020 | 29.65 | 29.78 | 29.65 | 29.78 | 888 | +0.17(+0.58%) |
Aug 05, 2020 | 29.44 | 29.61 | 29.44 | 29.61 | 1,625 | +0.22(+0.74%) |
Aug 04, 2020 | 29.19 | 29.40 | 29.19 | 29.40 | 3,675 | +0.07(+0.23%) |
Aug 03, 2020 | 29.25 | 29.34 | 29.25 | 29.33 | 1,320 | +0.27(+0.94%) |
Jul 31, 2020 | 28.69 | 29.06 | 28.69 | 29.06 | 526 | +0.28(+0.99%) |
Jul 30, 2020 | 28.58 | 28.77 | 28.58 | 28.77 | 4,645 | -0.19(-0.67%) |
Jul 29, 2020 | 28.90 | 28.99 | 28.90 | 28.97 | 2,515 | +0.34(+1.17%) |
Jul 28, 2020 | 28.79 | 28.79 | 28.63 | 28.63 | 534 | -0.16(-0.55%) |
Jul 27, 2020 | 28.66 | 28.79 | 28.66 | 28.79 | 2,159 | +0.20(+0.69%) |
Jul 24, 2020 | 28.76 | 28.76 | 28.50 | 28.59 | 2,316 | -0.18(-0.62%) |
Jul 23, 2020 | 29.14 | 29.14 | 28.77 | 28.77 | 1,388 | -0.37(-1.27%) |
Jul 22, 2020 | 28.87 | 29.14 | 28.87 | 29.14 | 1,944 | +0.19(+0.66%) |
Jul 21, 2020 | 29.11 | 29.11 | 28.95 | 28.95 | 4,388 | +0.00(+0.00%) |
Jul 20, 2020 | 28.84 | 28.95 | 28.84 | 28.95 | 1,544 | +0.31(+1.09%) |
Jul 17, 2020 | 28.66 | 28.67 | 28.62 | 28.64 | 4,211 | +0.04(+0.13%) |
Jul 16, 2020 | 28.17 | 28.60 | 26.76 | 28.60 | 4,599 | -0.09(-0.33%) |
Jul 15, 2020 | 28.56 | 28.69 | 28.49 | 28.69 | 930 | +0.25(+0.90%) |
Jul 14, 2020 | 27.91 | 28.44 | 27.91 | 28.44 | 20,497 | +0.35(+1.25%) |
Jul 13, 2020 | 28.47 | 28.52 | 28.08 | 28.08 | 4,495 | -0.25(-0.87%) |
Jul 10, 2020 | 28.10 | 28.33 | 28.10 | 28.33 | 105 | +0.35(+1.24%) |
Jul 09, 2020 | 28.12 | 28.12 | 27.98 | 27.98 | 2,277 | -0.19(-0.66%) |
Jul 08, 2020 | 28.00 | 28.17 | 27.98 | 28.17 | 68,252 | +0.20(+0.72%) |
Jul 07, 2020 | 27.97 | 27.97 | 27.97 | 27.97 | 88 | -0.26(-0.91%) |
Jul 06, 2020 | 28.19 | 28.27 | 28.18 | 28.23 | 40,502 | +0.42(+1.50%) |
Jul 02, 2020 | 27.81 | 27.81 | 27.81 | 27.81 | 210 | +0.10(+0.37%) |
Jul 01, 2020 | 27.66 | 27.71 | 27.66 | 27.71 | 10,746 | +0.12(+0.42%) |
Jun 30, 2020 | 27.25 | 27.59 | 27.25 | 27.59 | 840 | +0.51(+1.90%) |
Jun 29, 2020 | 26.96 | 27.08 | 26.96 | 27.08 | 315 | +0.37(+1.37%) |
Jun 26, 2020 | 27.27 | 27.30 | 26.71 | 26.71 | 21,900 | -0.70(-2.55%) |
Jun 25, 2020 | 27.10 | 27.41 | 27.10 | 27.41 | 44,904 | +0.28(+1.03%) |
Jun 24, 2020 | 27.13 | 27.13 | 27.13 | 27.13 | 34 | -0.73(-2.62%) |
Jun 23, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 69 | +0.15(+0.52%) |
Jun 22, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 361 | +0.12(+0.45%) |
Jun 19, 2020 | 27.86 | 27.86 | 27.59 | 27.59 | 1,158 | -0.02(-0.07%) |
Jun 18, 2020 | 27.51 | 27.72 | 27.51 | 27.61 | 2,226 | -0.09(-0.31%) |
Jun 17, 2020 | 27.76 | 27.76 | 27.70 | 27.70 | 28,270 | -0.01(-0.05%) |
Jun 16, 2020 | 26.80 | 27.98 | 26.80 | 27.71 | 5,665 | +0.49(+1.80%) |
Jun 15, 2020 | 27.22 | 27.22 | 27.22 | 27.22 | 153 | +0.22(+0.83%) |
Jun 12, 2020 | 27.21 | 27.21 | 26.65 | 27.00 | 1,895 | +0.30(+1.12%) |
Jun 11, 2020 | 27.58 | 27.60 | 26.66 | 26.70 | 5,880 | -1.61(-5.70%) |
Jun 10, 2020 | 28.42 | 28.51 | 28.31 | 28.31 | 97,414 | -0.20(-0.72%) |
Jun 09, 2020 | 28.48 | 28.56 | 28.38 | 28.52 | 4,965 | -0.18(-0.61%) |
Jun 08, 2020 | 28.50 | 28.69 | 28.50 | 28.69 | 958 | +0.34(+1.18%) |
Jun 05, 2020 | 28.43 | 28.43 | 28.36 | 28.36 | 210 | +0.75(+2.71%) |
Jun 04, 2020 | 27.66 | 27.66 | 27.61 | 27.61 | 8,049 | -0.09(-0.31%) |
Jun 03, 2020 | 27.71 | 27.71 | 27.70 | 27.70 | 649 | +0.44(+1.60%) |
Jun 02, 2020 | 26.99 | 27.37 | 26.99 | 27.26 | 3,879 | +0.11(+0.41%) |
Jun 01, 2020 | 27.05 | 27.15 | 27.05 | 27.15 | 6,368 | +0.08(+0.28%) |
May 29, 2020 | 26.75 | 27.07 | 26.71 | 27.07 | 8,002 | +0.17(+0.64%) |
May 28, 2020 | 27.07 | 27.07 | 26.89 | 26.90 | 625 | -0.06(-0.21%) |
May 27, 2020 | 26.62 | 26.95 | 26.44 | 26.95 | 2,205 | +0.41(+1.54%) |
May 26, 2020 | 26.66 | 26.76 | 26.55 | 26.55 | 45,059 | +0.29(+1.12%) |
May 22, 2020 | 26.09 | 26.25 | 26.09 | 26.25 | 6,422 | +0.07(+0.28%) |
May 21, 2020 | 26.24 | 26.26 | 26.17 | 26.18 | 45,996 | -0.17(-0.66%) |
May 20, 2020 | 26.41 | 26.44 | 26.35 | 26.35 | 17,820 | +0.35(+1.33%) |
May 19, 2020 | 26.22 | 26.22 | 26.00 | 26.00 | 287 | -0.17(-0.65%) |
May 18, 2020 | 26.08 | 26.21 | 26.07 | 26.18 | 1,149 | +0.75(+2.95%) |
May 15, 2020 | 25.13 | 25.43 | 25.13 | 25.43 | 3,053 | +0.14(+0.56%) |
May 14, 2020 | 24.55 | 25.28 | 24.55 | 25.28 | 6,307 | +0.28(+1.10%) |
May 13, 2020 | 25.37 | 25.37 | 24.89 | 25.01 | 5,802 | -0.54(-2.12%) |
May 12, 2020 | 25.83 | 25.85 | 25.54 | 25.55 | 5,862 | -0.41(-1.60%) |
May 11, 2020 | 25.92 | 26.06 | 25.92 | 25.96 | 1,494 | +0.09(+0.35%) |
May 08, 2020 | 25.77 | 25.98 | 25.77 | 25.87 | 3,053 | +0.33(+1.30%) |
May 07, 2020 | 25.66 | 25.66 | 25.52 | 25.54 | 2,120 | +0.24(+0.93%) |
May 06, 2020 | 25.49 | 25.49 | 25.30 | 25.30 | 270 | -0.16(-0.64%) |
May 05, 2020 | 25.64 | 25.64 | 25.47 | 25.47 | 889 | +0.28(+1.11%) |
May 04, 2020 | 25.01 | 25.24 | 25.01 | 25.19 | 7,050 | +0.09(+0.38%) |
May 01, 2020 | 25.32 | 25.37 | 25.04 | 25.09 | 8,528 | -0.75(-2.90%) |
Apr 30, 2020 | 25.86 | 25.90 | 25.71 | 25.84 | 2,613 | -0.25(-0.94%) |
Apr 29, 2020 | 25.91 | 26.14 | 25.89 | 26.09 | 8,587 | +0.69(+2.73%) |
Apr 28, 2020 | 25.44 | 25.54 | 25.40 | 25.40 | 2,325 | -0.01(-0.04%) |
Apr 27, 2020 | 25.19 | 25.53 | 25.19 | 25.41 | 8,823 | +0.28(+1.10%) |
Apr 24, 2020 | 24.83 | 25.15 | 24.82 | 25.13 | 6,001 | +0.36(+1.44%) |
Apr 23, 2020 | 25.06 | 25.20 | 24.77 | 24.77 | 30,843 | -0.03(-0.13%) |
Apr 22, 2020 | 24.65 | 24.96 | 24.65 | 24.81 | 4,047 | +0.50(+2.07%) |
Apr 21, 2020 | 24.42 | 24.43 | 24.21 | 24.31 | 6,748 | -0.77(-3.06%) |
Apr 20, 2020 | 25.06 | 25.44 | 25.03 | 25.07 | 21,108 | -0.40(-1.57%) |
Apr 17, 2020 | 25.26 | 25.51 | 25.23 | 25.47 | 11,581 | +0.61(+2.45%) |
Apr 16, 2020 | 24.72 | 24.86 | 24.55 | 24.86 | 4,649 | +0.20(+0.80%) |
Apr 15, 2020 | 24.69 | 24.76 | 24.58 | 24.67 | 11,403 | -0.57(-2.26%) |
Apr 14, 2020 | 25.04 | 25.25 | 25.00 | 25.24 | 28,790 | +0.75(+3.06%) |
Apr 13, 2020 | 24.64 | 24.73 | 24.28 | 24.48 | 11,449 | -0.24(-0.96%) |
Apr 09, 2020 | 24.71 | 24.94 | 24.56 | 24.72 | 28,533 | +0.48(+2.00%) |
Apr 08, 2020 | 23.77 | 24.37 | 23.73 | 24.24 | 5,808 | +0.62(+2.61%) |
Apr 07, 2020 | 24.54 | 24.55 | 23.60 | 23.62 | 27,364 | +0.05(+0.20%) |
Apr 06, 2020 | 22.95 | 23.69 | 22.94 | 23.57 | 20,245 | +1.50(+6.80%) |
Apr 03, 2020 | 22.40 | 22.40 | 21.21 | 22.07 | 16,530 | -0.33(-1.48%) |
Apr 02, 2020 | 21.84 | 22.44 | 21.81 | 22.40 | 35,461 | +0.67(+3.10%) |
Apr 01, 2020 | 21.96 | 22.26 | 21.69 | 21.73 | 23,536 | -1.16(-5.08%) |
Mar 31, 2020 | 23.14 | 23.37 | 22.89 | 22.89 | 44,533 | -0.38(-1.61%) |
Mar 30, 2020 | 22.71 | 23.30 | 22.68 | 23.27 | 50,981 | +0.78(+3.46%) |
Mar 27, 2020 | 22.39 | 22.67 | 22.39 | 22.49 | 29,691 | -0.51(-2.23%) |
Mar 26, 2020 | 22.07 | 23.34 | 22.07 | 23.00 | 110,558 | +1.04(+4.71%) |
Mar 25, 2020 | 21.78 | 22.70 | 21.62 | 21.97 | 63,059 | +0.30(+1.36%) |
Mar 24, 2020 | 20.27 | 21.67 | 20.27 | 21.67 | 65,018 | +2.22(+11.42%) |
Mar 23, 2020 | 19.95 | 20.33 | 19.45 | 19.45 | 64,786 | -0.97(-4.74%) |
Mar 20, 2020 | 21.43 | 21.65 | 20.42 | 20.42 | 13,477 | -0.47(-2.27%) |
Mar 19, 2020 | 21.35 | 21.76 | 20.89 | 20.89 | 29,700 | +0.15(+0.73%) |
Mar 18, 2020 | 21.19 | 21.49 | 20.20 | 20.74 | 66,639 | -0.51(-2.41%) |
Mar 17, 2020 | 21.28 | 22.51 | 21.08 | 21.26 | 632,261 | -0.49(-2.27%) |
Mar 16, 2020 | 22.02 | 22.21 | 21.55 | 21.75 | 28,377 | -2.13(-8.91%) |
Mar 13, 2020 | 22.87 | 23.88 | 22.12 | 23.88 | 111,712 | +2.37(+11.04%) |
Mar 12, 2020 | 22.68 | 23.16 | 21.50 | 21.50 | 216,744 | -2.79(-11.49%) |
Mar 11, 2020 | 24.67 | 24.78 | 23.74 | 24.29 | 58,963 | -1.19(-4.66%) |
Mar 10, 2020 | 24.77 | 25.48 | 24.25 | 25.48 | 94,284 | +1.15(+4.72%) |
Mar 09, 2020 | 23.80 | 25.12 | 23.80 | 24.33 | 97,037 | -2.04(-7.75%) |
Mar 06, 2020 | 26.01 | 26.38 | 25.76 | 26.38 | 71,702 | -0.38(-1.43%) |
Mar 05, 2020 | 26.98 | 27.15 | 26.71 | 26.76 | 11,504 | -0.96(-3.48%) |
Mar 04, 2020 | 26.93 | 27.72 | 26.93 | 27.72 | 49,906 | +1.09(+4.11%) |
Mar 03, 2020 | 27.23 | 27.75 | 26.50 | 26.63 | 29,471 | -0.72(-2.64%) |
Mar 02, 2020 | 26.31 | 27.35 | 26.24 | 27.35 | 6,586 | +1.23(+4.69%) |
Feb 28, 2020 | 25.46 | 28.04 | 25.46 | 26.13 | 191,942 | -0.42(-1.58%) |
Feb 27, 2020 | 27.09 | 27.50 | 26.55 | 26.55 | 126,060 | -1.10(-3.97%) |
Feb 26, 2020 | 27.73 | 28.22 | 27.64 | 27.64 | 122,792 | -0.59(-2.07%) |
Feb 25, 2020 | 28.57 | 28.96 | 27.70 | 28.23 | 88,912 | -0.38(-1.34%) |
Feb 24, 2020 | 28.55 | 28.86 | 28.50 | 28.61 | 67,713 | -0.96(-3.24%) |
Feb 21, 2020 | 29.55 | 29.66 | 29.50 | 29.57 | 18,741 | -0.32(-1.08%) |
Feb 20, 2020 | 30.01 | 30.01 | 29.68 | 29.89 | 14,440 | -0.12(-0.39%) |
Feb 19, 2020 | 29.90 | 30.04 | 29.90 | 30.01 | 11,237 | +0.17(+0.55%) |
Feb 18, 2020 | 29.84 | 29.89 | 29.80 | 29.85 | 4,706 | -0.11(-0.36%) |
Feb 14, 2020 | 29.92 | 29.99 | 29.87 | 29.96 | 14,740 | +0.07(+0.24%) |
Feb 13, 2020 | 29.82 | 29.94 | 29.82 | 29.88 | 4,993 | -0.05(-0.17%) |
Feb 12, 2020 | 29.87 | 29.94 | 29.87 | 29.94 | 16,885 | +0.19(+0.64%) |
Feb 11, 2020 | 29.88 | 29.88 | 29.73 | 29.75 | 12,638 | +0.09(+0.29%) |
Feb 10, 2020 | 29.57 | 29.66 | 29.55 | 29.66 | 11,279 | +0.20(+0.67%) |
Feb 07, 2020 | 29.59 | 29.59 | 29.46 | 29.46 | 8,423 | -0.16(-0.55%) |
Feb 06, 2020 | 29.58 | 29.63 | 29.58 | 29.62 | 2,503 | +0.13(+0.44%) |
Feb 05, 2020 | 29.44 | 29.49 | 29.36 | 29.49 | 3,878 | +0.32(+1.09%) |
Feb 04, 2020 | 29.16 | 29.26 | 29.16 | 29.18 | 15,328 | +0.43(+1.49%) |