Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.53 | 22.95 | 22.00 | 22.20 | 284,400 | -0.61(-2.67%) |
Jan 28, 2021 | 22.84 | 23.23 | 22.29 | 22.81 | 355,141 | +0.01(+0.04%) |
Jan 27, 2021 | 23.22 | 23.36 | 22.65 | 22.80 | 213,862 | -0.59(-2.52%) |
Jan 26, 2021 | 23.72 | 24.22 | 22.92 | 23.39 | 335,591 | -0.16(-0.68%) |
Jan 25, 2021 | 23.64 | 24.00 | 23.32 | 23.55 | 173,652 | +0.08(+0.34%) |
Jan 22, 2021 | 23.95 | 23.95 | 23.05 | 23.47 | 238,500 | -0.48(-2.00%) |
Jan 21, 2021 | 23.78 | 24.76 | 23.70 | 23.95 | 471,173 | +0.24(+1.01%) |
Jan 20, 2021 | 23.95 | 24.14 | 23.50 | 23.71 | 109,727 | -0.03(-0.13%) |
Jan 19, 2021 | 23.91 | 24.17 | 23.16 | 23.74 | 342,149 | +0.01(+0.04%) |
Jan 15, 2021 | 23.44 | 24.02 | 23.08 | 23.73 | 268,400 | +0.18(+0.76%) |
Jan 14, 2021 | 24.44 | 24.75 | 23.13 | 23.55 | 237,882 | -0.70(-2.89%) |
Jan 13, 2021 | 24.52 | 24.52 | 24.06 | 24.25 | 174,206 | -0.22(-0.90%) |
Jan 12, 2021 | 24.83 | 24.83 | 24.11 | 24.47 | 173,232 | -0.15(-0.61%) |
Jan 11, 2021 | 25.42 | 25.57 | 24.23 | 24.62 | 377,875 | -0.90(-3.53%) |
Jan 08, 2021 | 25.26 | 25.80 | 25.20 | 25.52 | 193,800 | +0.39(+1.55%) |
Jan 07, 2021 | 25.17 | 25.96 | 24.92 | 25.13 | 117,428 | -0.10(-0.40%) |
Jan 06, 2021 | 24.91 | 26.08 | 24.78 | 25.23 | 287,157 | +0.30(+1.20%) |
Jan 05, 2021 | 24.69 | 25.30 | 24.14 | 24.93 | 85,437 | +0.42(+1.71%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.22 | 24.51 | 86,178 | -0.79(-3.12%) |
Dec 31, 2020 | 25.30 | 25.30 | 25.30 | 118,807 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.96 | 25.70 | 24.80 | 25.11 | 118,807 | +0.15(+0.60%) |
Dec 29, 2020 | 25.22 | 25.76 | 24.87 | 24.96 | 97,185 | -0.20(-0.79%) |
Dec 28, 2020 | 25.59 | 26.00 | 25.07 | 25.16 | 116,861 | -0.29(-1.14%) |
Dec 24, 2020 | 25.06 | 25.96 | 24.24 | 25.45 | 190,100 | +0.97(+3.96%) |
Dec 23, 2020 | 24.30 | 24.58 | 24.04 | 24.48 | 117,009 | +0.23(+0.95%) |
Dec 22, 2020 | 24.16 | 24.50 | 23.83 | 24.25 | 202,073 | +0.34(+1.42%) |
Dec 21, 2020 | 24.08 | 24.10 | 23.59 | 23.91 | 115,081 | -0.25(-1.03%) |
Dec 18, 2020 | 23.82 | 24.60 | 23.69 | 24.16 | 317,800 | +0.42(+1.77%) |
Dec 17, 2020 | 23.74 | 24.31 | 23.48 | 23.74 | 453,367 | +0.19(+0.81%) |
Dec 16, 2020 | 22.91 | 23.91 | 22.20 | 23.55 | 625,641 | +0.52(+2.26%) |
Dec 15, 2020 | 23.12 | 23.26 | 21.66 | 23.03 | 1,109,248 | -0.02(-0.09%) |
Dec 14, 2020 | 23.90 | 24.12 | 22.93 | 23.05 | 233,740 | -0.70(-2.95%) |
Dec 11, 2020 | 24.40 | 24.99 | 23.48 | 23.75 | 312,400 | -0.75(-3.06%) |
Dec 10, 2020 | 24.49 | 24.99 | 24.24 | 24.50 | 183,859 | -0.04(-0.16%) |
Dec 09, 2020 | 24.86 | 25.65 | 24.07 | 24.54 | 209,471 | -0.23(-0.93%) |
Dec 08, 2020 | 24.40 | 24.82 | 23.65 | 24.77 | 405,318 | +0.41(+1.68%) |
Dec 07, 2020 | 25.25 | 25.57 | 24.36 | 24.36 | 99,125 | -0.94(-3.72%) |
Dec 04, 2020 | 25.29 | 27.18 | 24.87 | 25.30 | 199,300 | -0.08(-0.32%) |
Dec 03, 2020 | 25.62 | 25.80 | 25.17 | 25.38 | 247,456 | -0.11(-0.43%) |
Dec 02, 2020 | 26.00 | 26.31 | 25.22 | 25.49 | 200,625 | -0.46(-1.77%) |
Dec 01, 2020 | 26.89 | 27.24 | 25.58 | 25.95 | 287,217 | -0.57(-2.15%) |
Nov 30, 2020 | 27.67 | 28.29 | 26.10 | 26.52 | 459,067 | -1.27(-4.57%) |
Nov 27, 2020 | 27.54 | 27.95 | 27.00 | 27.79 | 53,400 | +0.49(+1.79%) |
Nov 25, 2020 | 28.28 | 28.39 | 26.66 | 27.30 | 158,400 | -1.02(-3.60%) |
Nov 24, 2020 | 27.82 | 28.44 | 27.53 | 28.32 | 228,016 | +0.59(+2.13%) |
Nov 23, 2020 | 27.70 | 28.02 | 27.21 | 27.73 | 83,678 | +0.03(+0.11%) |
Nov 20, 2020 | 27.42 | 27.93 | 26.83 | 27.70 | 243,200 | +0.29(+1.06%) |
Nov 19, 2020 | 27.77 | 27.80 | 26.65 | 27.41 | 200,123 | -0.39(-1.40%) |
Nov 18, 2020 | 27.41 | 28.43 | 27.02 | 27.80 | 230,616 | +0.40(+1.46%) |
Nov 17, 2020 | 27.25 | 27.69 | 26.40 | 27.40 | 107,108 | +0.15(+0.57%) |
Nov 16, 2020 | 27.23 | 27.74 | 26.98 | 27.25 | 103,132 | +0.07(+0.28%) |
Nov 13, 2020 | 27.32 | 28.33 | 26.70 | 27.17 | 173,900 | +0.07(+0.26%) |
Nov 12, 2020 | 27.93 | 28.08 | 27.09 | 27.10 | 157,892 | -0.80(-2.87%) |
Nov 11, 2020 | 26.81 | 28.41 | 26.81 | 27.90 | 411,961 | +1.25(+4.69%) |
Nov 10, 2020 | 26.79 | 28.94 | 25.58 | 26.65 | 148,551 | +0.01(+0.04%) |
Nov 09, 2020 | 26.85 | 27.60 | 25.91 | 26.64 | 106,494 | +0.55(+2.11%) |
Nov 06, 2020 | 26.48 | 27.00 | 26.00 | 26.09 | 73,600 | -0.51(-1.92%) |
Nov 05, 2020 | 25.70 | 27.47 | 25.12 | 26.60 | 95,993 | +1.31(+5.18%) |
Nov 04, 2020 | 25.00 | 25.93 | 24.31 | 25.29 | 74,630 | +0.41(+1.65%) |
Nov 03, 2020 | 24.49 | 25.54 | 24.13 | 24.88 | 67,633 | +0.62(+2.56%) |
Nov 02, 2020 | 24.30 | 25.13 | 23.87 | 24.26 | 108,838 | +0.26(+1.08%) |
Oct 30, 2020 | 23.76 | 24.60 | 23.27 | 24.00 | 148,600 | +0.01(+0.04%) |
Oct 29, 2020 | 23.85 | 24.18 | 23.27 | 23.99 | 59,187 | +0.12(+0.50%) |
Oct 28, 2020 | 24.63 | 25.01 | 23.52 | 23.87 | 204,630 | -1.15(-4.60%) |
Oct 27, 2020 | 25.93 | 26.19 | 24.39 | 25.02 | 140,559 | -0.90(-3.47%) |
Oct 26, 2020 | 26.13 | 26.39 | 25.61 | 25.92 | 147,643 | -0.45(-1.71%) |
Oct 23, 2020 | 25.29 | 26.38 | 25.12 | 26.37 | 107,700 | +1.12(+4.44%) |
Oct 22, 2020 | 25.55 | 25.68 | 24.88 | 25.25 | 103,738 | -0.25(-0.98%) |
Oct 21, 2020 | 25.32 | 26.18 | 25.18 | 25.50 | 146,370 | +0.30(+1.19%) |
Oct 20, 2020 | 25.18 | 25.88 | 24.75 | 25.20 | 263,226 | +0.32(+1.29%) |
Oct 19, 2020 | 25.56 | 25.86 | 24.19 | 24.88 | 345,379 | -1.98(-7.37%) |
Oct 16, 2020 | 29.02 | 29.02 | 26.86 | 26.86 | 346,500 | -1.19(-4.24%) |
Oct 15, 2020 | 27.52 | 28.08 | 26.98 | 28.05 | 302,808 | +0.46(+1.67%) |
Oct 14, 2020 | 26.15 | 27.81 | 25.81 | 27.59 | 237,411 | +1.67(+6.44%) |
Oct 13, 2020 | 25.89 | 27.00 | 24.93 | 25.92 | 335,782 | +0.06(+0.23%) |
Oct 12, 2020 | 26.19 | 26.50 | 25.63 | 25.86 | 253,850 | -0.05(-0.19%) |
Oct 09, 2020 | 26.39 | 26.64 | 25.73 | 25.91 | 140,500 | -0.52(-1.97%) |
Oct 08, 2020 | 26.49 | 26.76 | 25.81 | 26.43 | 124,504 | -0.17(-0.64%) |
Oct 07, 2020 | 26.75 | 26.89 | 25.48 | 26.60 | 141,364 | -0.02(-0.08%) |
Oct 06, 2020 | 27.46 | 27.86 | 26.32 | 26.62 | 108,726 | -0.83(-3.02%) |
Oct 05, 2020 | 26.87 | 27.57 | 26.50 | 27.45 | 110,371 | +0.74(+2.77%) |
Oct 02, 2020 | 26.65 | 27.10 | 26.24 | 26.71 | 151,400 | -0.22(-0.82%) |
Oct 01, 2020 | 27.33 | 27.34 | 26.60 | 26.93 | 83,008 | -0.31(-1.14%) |
Sep 30, 2020 | 27.02 | 27.37 | 26.72 | 27.24 | 222,965 | +0.35(+1.30%) |
Sep 29, 2020 | 26.85 | 27.02 | 26.06 | 26.89 | 248,054 | -0.11(-0.41%) |
Sep 28, 2020 | 27.50 | 28.59 | 26.55 | 27.00 | 339,156 | +1.05(+4.05%) |
Sep 25, 2020 | 25.63 | 26.00 | 25.01 | 25.95 | 118,700 | +0.32(+1.25%) |
Sep 24, 2020 | 24.89 | 26.45 | 24.69 | 25.63 | 273,303 | +0.67(+2.68%) |
Sep 23, 2020 | 25.66 | 25.99 | 24.76 | 24.96 | 288,394 | -0.51(-2.00%) |
Sep 22, 2020 | 24.53 | 25.62 | 24.24 | 25.47 | 254,449 | +1.10(+4.51%) |
Sep 21, 2020 | 23.41 | 24.37 | 23.21 | 24.37 | 166,272 | +0.51(+2.14%) |
Sep 18, 2020 | 24.45 | 24.73 | 23.33 | 23.86 | 331,300 | -0.60(-2.45%) |
Sep 17, 2020 | 24.97 | 25.05 | 23.98 | 24.46 | 169,380 | -0.97(-3.81%) |
Sep 16, 2020 | 26.42 | 26.82 | 24.83 | 25.43 | 367,110 | -1.18(-4.43%) |
Sep 15, 2020 | 26.64 | 27.73 | 25.98 | 26.61 | 422,124 | +0.45(+1.72%) |
Sep 14, 2020 | 25.17 | 26.24 | 25.13 | 26.16 | 70,283 | +0.94(+3.73%) |
Sep 11, 2020 | 26.29 | 26.98 | 24.64 | 25.22 | 242,000 | -0.78(-3.00%) |
Sep 10, 2020 | 25.98 | 26.40 | 25.76 | 26.00 | 147,633 | +0.06(+0.23%) |
Sep 09, 2020 | 25.73 | 26.64 | 25.41 | 25.94 | 146,385 | +0.46(+1.81%) |
Sep 08, 2020 | 24.53 | 25.63 | 24.15 | 25.48 | 84,704 | +0.63(+2.54%) |
Sep 04, 2020 | 25.50 | 25.52 | 23.32 | 24.85 | 236,400 | -0.41(-1.62%) |
Sep 03, 2020 | 24.91 | 25.48 | 24.50 | 25.26 | 193,177 | +0.23(+0.92%) |
Sep 02, 2020 | 25.49 | 25.71 | 24.86 | 25.03 | 168,614 | -0.45(-1.77%) |
Sep 01, 2020 | 25.66 | 25.66 | 23.52 | 25.48 | 147,098 | -0.09(-0.35%) |
Aug 31, 2020 | 25.40 | 26.20 | 25.10 | 25.57 | 177,897 | +0.17(+0.67%) |
Aug 28, 2020 | 24.86 | 26.05 | 23.47 | 25.40 | 337,500 | +2.15(+9.25%) |
Aug 27, 2020 | 23.64 | 24.00 | 23.02 | 23.25 | 214,336 | -0.35(-1.48%) |
Aug 26, 2020 | 24.35 | 24.35 | 23.46 | 23.60 | 85,247 | -0.62(-2.56%) |
Aug 25, 2020 | 24.04 | 24.41 | 23.92 | 24.22 | 108,020 | +0.12(+0.50%) |
Aug 24, 2020 | 24.53 | 24.53 | 23.84 | 24.10 | 96,934 | -0.34(-1.39%) |
Aug 21, 2020 | 24.77 | 24.89 | 24.27 | 24.44 | 117,600 | -0.23(-0.93%) |
Aug 20, 2020 | 25.00 | 25.07 | 24.48 | 24.67 | 257,874 | -0.36(-1.44%) |
Aug 19, 2020 | 24.73 | 25.65 | 24.29 | 25.03 | 52,498 | +0.07(+0.28%) |
Aug 18, 2020 | 24.82 | 25.19 | 24.64 | 24.96 | 84,400 | +0.21(+0.85%) |
Aug 17, 2020 | 26.01 | 26.27 | 24.75 | 24.75 | 92,347 | -1.17(-4.51%) |
Aug 14, 2020 | 25.89 | 26.35 | 25.49 | 25.92 | 204,000 | -0.01(-0.04%) |
Aug 13, 2020 | 25.54 | 27.25 | 25.54 | 25.93 | 157,795 | +0.40(+1.57%) |
Aug 12, 2020 | 25.96 | 25.96 | 24.60 | 25.53 | 83,649 | -0.30(-1.16%) |
Aug 11, 2020 | 26.52 | 27.00 | 25.81 | 25.83 | 108,659 | -0.58(-2.20%) |
Aug 10, 2020 | 26.79 | 27.29 | 25.92 | 26.41 | 79,018 | -0.33(-1.23%) |
Aug 07, 2020 | 26.66 | 26.93 | 26.29 | 26.74 | 45,300 | -0.14(-0.52%) |
Aug 06, 2020 | 26.49 | 27.15 | 26.23 | 26.88 | 128,792 | +0.34(+1.28%) |
Aug 05, 2020 | 25.73 | 26.59 | 25.73 | 26.54 | 168,878 | +0.92(+3.59%) |
Aug 04, 2020 | 25.64 | 26.11 | 25.18 | 25.62 | 88,948 | -0.20(-0.77%) |
Aug 03, 2020 | 26.14 | 26.22 | 25.64 | 25.82 | 157,837 | -0.33(-1.26%) |
Jul 31, 2020 | 26.33 | 26.65 | 25.91 | 26.15 | 138,300 | -0.06(-0.23%) |
Jul 30, 2020 | 25.67 | 26.59 | 25.61 | 26.21 | 141,961 | +0.35(+1.35%) |
Jul 29, 2020 | 24.63 | 26.02 | 24.59 | 25.86 | 215,848 | +1.26(+5.12%) |
Jul 28, 2020 | 25.02 | 25.02 | 24.33 | 24.60 | 113,077 | -0.47(-1.87%) |
Jul 27, 2020 | 25.22 | 25.78 | 24.59 | 25.07 | 131,368 | -0.23(-0.91%) |
Jul 24, 2020 | 25.97 | 26.11 | 24.84 | 25.30 | 133,900 | -0.96(-3.66%) |
Jul 23, 2020 | 26.04 | 26.44 | 25.90 | 26.26 | 142,243 | +0.03(+0.11%) |
Jul 22, 2020 | 26.88 | 27.08 | 25.60 | 26.23 | 132,584 | -0.65(-2.42%) |
Jul 21, 2020 | 23.84 | 28.12 | 23.84 | 26.88 | 569,891 | +3.18(+13.42%) |
Jul 20, 2020 | 23.14 | 23.94 | 22.76 | 23.70 | 61,108 | +0.71(+3.09%) |
Jul 17, 2020 | 22.42 | 23.29 | 22.42 | 22.99 | 110,300 | +0.51(+2.27%) |
Jul 16, 2020 | 22.62 | 23.00 | 22.30 | 22.48 | 128,590 | -0.28(-1.23%) |
Jul 15, 2020 | 23.22 | 23.43 | 22.70 | 22.76 | 198,821 | -0.16(-0.70%) |
Jul 14, 2020 | 22.63 | 23.03 | 21.93 | 22.92 | 114,202 | +0.14(+0.61%) |
Jul 13, 2020 | 23.24 | 23.24 | 22.59 | 22.78 | 223,276 | -0.32(-1.39%) |
Jul 10, 2020 | 24.23 | 24.23 | 22.95 | 23.10 | 129,500 | -1.25(-5.13%) |
Jul 09, 2020 | 24.42 | 24.42 | 24.09 | 24.35 | 201,181 | +0.03(+0.12%) |
Jul 08, 2020 | 24.19 | 24.58 | 23.59 | 24.32 | 236,191 | +0.17(+0.70%) |
Jul 07, 2020 | 24.31 | 24.35 | 23.61 | 24.15 | 236,254 | -0.34(-1.39%) |
Jul 06, 2020 | 23.46 | 24.85 | 23.43 | 24.49 | 91,584 | +1.09(+4.66%) |
Jul 02, 2020 | 23.28 | 23.68 | 22.79 | 23.40 | 132,400 | +0.42(+1.83%) |
Jul 01, 2020 | 23.46 | 23.52 | 22.53 | 22.98 | 340,270 | -0.46(-1.96%) |
Jun 30, 2020 | 22.65 | 23.66 | 22.46 | 23.44 | 197,299 | +0.78(+3.44%) |
Jun 29, 2020 | 22.84 | 23.00 | 22.50 | 22.66 | 80,583 | -0.14(-0.61%) |
Jun 26, 2020 | 23.14 | 23.14 | 22.37 | 22.80 | 254,800 | -0.56(-2.40%) |
Jun 25, 2020 | 23.21 | 23.97 | 22.58 | 23.36 | 353,837 | +0.05(+0.21%) |
Jun 24, 2020 | 23.94 | 24.10 | 23.23 | 23.31 | 410,396 | -0.86(-3.56%) |
Jun 23, 2020 | 23.98 | 24.56 | 23.67 | 24.17 | 244,441 | +0.36(+1.51%) |
Jun 22, 2020 | 24.20 | 24.44 | 23.51 | 23.81 | 371,277 | -0.40(-1.65%) |
Jun 19, 2020 | 23.69 | 24.29 | 23.47 | 24.21 | 388,500 | +0.70(+2.98%) |
Jun 18, 2020 | 23.64 | 24.15 | 23.02 | 23.51 | 377,917 | -0.25(-1.05%) |
Jun 17, 2020 | 22.97 | 23.91 | 22.63 | 23.76 | 444,122 | +0.84(+3.66%) |
Jun 16, 2020 | 23.10 | 23.11 | 22.40 | 22.92 | 343,562 | +0.38(+1.69%) |
Jun 15, 2020 | 22.63 | 22.76 | 21.96 | 22.54 | 290,012 | -0.54(-2.34%) |
Jun 12, 2020 | 22.19 | 23.23 | 21.89 | 23.08 | 741,100 | +1.16(+5.29%) |
Jun 11, 2020 | 21.51 | 22.24 | 20.77 | 21.92 | 553,688 | -0.44(-1.97%) |
Jun 10, 2020 | 22.00 | 22.55 | 21.02 | 22.36 | 341,666 | +0.42(+1.91%) |
Jun 09, 2020 | 20.65 | 21.95 | 20.40 | 21.94 | 533,339 | +0.93(+4.43%) |
Jun 08, 2020 | 20.87 | 21.01 | 20.21 | 21.01 | 121,399 | +0.33(+1.60%) |
Jun 05, 2020 | 21.07 | 21.46 | 20.45 | 20.68 | 216,900 | -0.32(-1.52%) |
Jun 04, 2020 | 21.02 | 21.16 | 19.79 | 21.00 | 166,896 | -0.09(-0.43%) |
Jun 03, 2020 | 20.79 | 21.96 | 19.58 | 21.09 | 684,894 | +1.25(+6.30%) |
Jun 02, 2020 | 19.68 | 20.02 | 19.03 | 19.84 | 539,161 | +0.34(+1.74%) |
Jun 01, 2020 | 19.87 | 20.70 | 19.22 | 19.50 | 358,582 | -0.15(-0.76%) |
May 29, 2020 | 20.10 | 22.34 | 19.13 | 19.65 | 890,600 | +0.80(+4.24%) |
May 28, 2020 | 18.17 | 18.99 | 17.59 | 18.85 | 309,932 | +0.80(+4.43%) |
May 27, 2020 | 17.30 | 18.12 | 17.04 | 18.05 | 630,294 | +0.80(+4.64%) |
May 26, 2020 | 17.52 | 17.87 | 16.85 | 17.25 | 552,846 | +0.26(+1.53%) |
May 22, 2020 | 17.85 | 17.90 | 16.92 | 16.99 | 470,700 | -0.91(-5.08%) |
May 21, 2020 | 17.61 | 18.22 | 17.18 | 17.90 | 313,883 | +0.24(+1.36%) |
May 20, 2020 | 17.81 | 19.59 | 17.28 | 17.66 | 909,866 | -1.84(-9.44%) |
May 19, 2020 | 19.87 | 20.62 | 19.47 | 19.50 | 192,720 | -0.56(-2.79%) |
May 18, 2020 | 20.50 | 21.41 | 19.91 | 20.06 | 129,313 | +0.15(+0.75%) |
May 15, 2020 | 19.54 | 20.12 | 19.39 | 19.91 | 140,600 | +0.12(+0.61%) |
May 14, 2020 | 18.99 | 20.18 | 18.99 | 19.79 | 292,346 | +0.39(+2.01%) |
May 13, 2020 | 21.06 | 21.28 | 19.18 | 19.40 | 226,542 | -1.59(-7.58%) |
May 12, 2020 | 21.61 | 22.07 | 20.99 | 20.99 | 64,022 | -0.62(-2.87%) |
May 11, 2020 | 21.35 | 22.05 | 21.30 | 21.61 | 182,111 | +0.21(+0.98%) |
May 08, 2020 | 21.00 | 21.45 | 20.42 | 21.40 | 279,000 | +0.71(+3.43%) |
May 07, 2020 | 21.50 | 21.73 | 19.69 | 20.69 | 289,339 | -0.78(-3.63%) |
May 06, 2020 | 20.90 | 21.91 | 20.74 | 21.47 | 334,269 | +0.80(+3.87%) |
May 05, 2020 | 21.06 | 21.54 | 20.32 | 20.67 | 204,125 | -0.17(-0.82%) |
May 04, 2020 | 20.00 | 21.10 | 19.60 | 20.84 | 96,774 | +0.59(+2.91%) |
May 01, 2020 | 21.25 | 21.56 | 19.87 | 20.25 | 149,800 | -1.49(-6.85%) |
Apr 30, 2020 | 21.57 | 22.13 | 20.91 | 21.74 | 157,534 | -0.13(-0.59%) |
Apr 29, 2020 | 21.25 | 22.39 | 21.25 | 21.87 | 448,578 | +0.90(+4.29%) |
Apr 28, 2020 | 18.66 | 21.56 | 18.66 | 20.97 | 464,152 | +2.52(+13.66%) |
Apr 27, 2020 | 17.40 | 18.93 | 17.01 | 18.45 | 130,179 | +1.20(+6.96%) |
Apr 24, 2020 | 18.48 | 19.10 | 16.20 | 17.25 | 292,400 | -1.28(-6.91%) |
Apr 23, 2020 | 19.11 | 19.59 | 18.20 | 18.53 | 365,912 | -0.51(-2.68%) |
Apr 22, 2020 | 19.05 | 19.37 | 18.40 | 19.04 | 302,160 | +0.38(+2.04%) |
Apr 21, 2020 | 18.25 | 18.83 | 17.77 | 18.66 | 163,358 | +0.00(+0.00%) |
Apr 20, 2020 | 18.52 | 18.82 | 17.96 | 18.66 | 435,389 | +0.04(+0.21%) |
Apr 17, 2020 | 20.15 | 20.80 | 18.23 | 18.62 | 431,900 | -0.97(-4.95%) |
Apr 16, 2020 | 18.60 | 19.77 | 18.09 | 19.59 | 504,974 | +1.11(+6.01%) |
Apr 15, 2020 | 18.85 | 19.65 | 18.15 | 18.48 | 260,588 | -0.90(-4.64%) |
Apr 14, 2020 | 19.84 | 22.00 | 18.81 | 19.38 | 243,652 | -0.21(-1.07%) |
Apr 13, 2020 | 20.62 | 21.08 | 19.02 | 19.59 | 221,623 | -1.10(-5.32%) |
Apr 09, 2020 | 21.48 | 22.13 | 20.07 | 20.69 | 282,700 | -0.49(-2.31%) |
Apr 08, 2020 | 21.58 | 21.58 | 19.60 | 21.18 | 398,710 | -0.24(-1.12%) |
Apr 07, 2020 | 20.07 | 23.09 | 19.51 | 21.42 | 488,855 | +2.25(+11.74%) |
Apr 06, 2020 | 18.80 | 19.38 | 17.02 | 19.17 | 399,270 | +1.07(+5.91%) |
Apr 03, 2020 | 18.90 | 18.98 | 17.24 | 18.10 | 216,800 | -0.83(-4.38%) |
Apr 02, 2020 | 17.72 | 19.17 | 16.22 | 18.93 | 182,255 | +0.98(+5.46%) |
Apr 01, 2020 | 19.31 | 19.31 | 17.33 | 17.95 | 174,172 | -1.11(-5.82%) |
Mar 31, 2020 | 19.49 | 21.37 | 18.61 | 19.06 | 409,136 | -0.64(-3.25%) |
Mar 30, 2020 | 19.14 | 20.68 | 18.18 | 19.70 | 331,655 | +0.55(+2.87%) |
Mar 27, 2020 | 17.09 | 21.17 | 17.09 | 19.15 | 761,000 | +0.48(+2.57%) |
Mar 26, 2020 | 18.38 | 19.45 | 18.11 | 18.67 | 219,303 | +0.68(+3.78%) |
Mar 25, 2020 | 16.68 | 19.34 | 16.63 | 17.99 | 157,185 | +1.43(+8.64%) |
Mar 24, 2020 | 14.75 | 16.80 | 14.31 | 16.56 | 480,097 | +2.57(+18.37%) |
Mar 23, 2020 | 15.01 | 15.96 | 13.98 | 13.99 | 165,418 | -1.08(-7.17%) |
Mar 20, 2020 | 17.76 | 18.75 | 14.73 | 15.07 | 260,300 | -1.60(-9.60%) |
Mar 19, 2020 | 15.12 | 17.83 | 15.12 | 16.67 | 226,414 | +1.36(+8.88%) |
Mar 18, 2020 | 18.73 | 19.73 | 14.99 | 15.31 | 338,225 | -4.70(-23.49%) |
Mar 17, 2020 | 17.48 | 20.83 | 15.73 | 20.01 | 389,840 | +2.79(+16.20%) |
Mar 16, 2020 | 17.72 | 19.49 | 16.92 | 17.22 | 363,219 | -1.81(-9.51%) |
Mar 13, 2020 | 18.18 | 21.49 | 16.38 | 19.03 | 804,200 | +2.05(+12.07%) |
Mar 12, 2020 | 17.47 | 17.83 | 14.74 | 16.98 | 805,829 | -1.96(-10.35%) |
Mar 11, 2020 | 20.92 | 21.01 | 18.67 | 18.94 | 328,783 | -2.45(-11.45%) |
Mar 10, 2020 | 21.91 | 22.62 | 20.58 | 21.39 | 531,289 | +0.01(+0.05%) |
Mar 09, 2020 | 22.19 | 22.19 | 19.33 | 21.38 | 741,879 | -1.77(-7.65%) |
Mar 06, 2020 | 23.92 | 24.40 | 22.73 | 23.15 | 412,200 | -1.23(-5.05%) |
Mar 05, 2020 | 25.43 | 25.95 | 24.32 | 24.38 | 441,261 | -1.33(-5.17%) |
Mar 04, 2020 | 25.44 | 26.06 | 24.92 | 25.71 | 269,475 | +0.58(+2.31%) |
Mar 03, 2020 | 24.70 | 25.62 | 24.59 | 25.13 | 695,428 | +0.43(+1.74%) |
Mar 02, 2020 | 23.99 | 25.05 | 23.85 | 24.70 | 540,717 | +0.92(+3.87%) |
Feb 28, 2020 | 24.36 | 24.63 | 22.97 | 23.78 | 1,021,300 | -0.86(-3.49%) |
Feb 27, 2020 | 24.10 | 25.01 | 23.21 | 24.64 | 469,386 | -0.01(-0.04%) |
Feb 26, 2020 | 25.28 | 25.52 | 24.32 | 24.65 | 582,092 | -0.66(-2.61%) |
Feb 25, 2020 | 26.31 | 26.40 | 24.93 | 25.31 | 295,477 | -0.74(-2.84%) |
Feb 24, 2020 | 26.46 | 27.04 | 25.35 | 26.05 | 727,278 | -0.75(-2.80%) |
Feb 21, 2020 | 26.44 | 28.16 | 26.22 | 26.80 | 782,700 | +0.35(+1.32%) |
Feb 20, 2020 | 26.25 | 26.98 | 26.15 | 26.45 | 436,200 | +0.00(+0.00%) |
Feb 19, 2020 | 26.61 | 26.89 | 26.24 | 26.45 | 308,994 | -0.08(-0.30%) |
Feb 18, 2020 | 26.92 | 27.20 | 25.92 | 26.53 | 329,215 | -0.52(-1.92%) |
Feb 14, 2020 | 27.39 | 27.70 | 27.05 | 27.05 | 289,700 | -0.53(-1.92%) |
Feb 13, 2020 | 27.35 | 27.70 | 27.08 | 27.58 | 145,539 | +0.12(+0.44%) |
Feb 12, 2020 | 27.12 | 27.74 | 26.97 | 27.46 | 560,979 | +0.13(+0.48%) |
Feb 11, 2020 | 27.29 | 27.65 | 26.96 | 27.33 | 841,231 | +0.15(+0.55%) |
Feb 10, 2020 | 27.32 | 27.32 | 26.86 | 27.18 | 1,196,198 | -0.24(-0.88%) |
Feb 07, 2020 | 27.30 | 27.71 | 26.95 | 27.42 | 2,398,700 | -0.59(-2.11%) |
Feb 06, 2020 | 27.36 | 28.76 | 27.36 | 28.01 | 332,029 | +0.56(+2.04%) |
Feb 05, 2020 | 29.86 | 29.86 | 26.84 | 27.45 | 776,142 | -2.69(-8.93%) |
Feb 04, 2020 | 30.34 | 30.55 | 29.24 | 30.14 | 83,984 | -0.06(-0.20%) |