Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.32 | 25.32 | 25.32 | 732,684 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.12 | 25.42 | 25.11 | 25.24 | 732,684 | -0.05(-0.21%) |
Dec 29, 2020 | 25.37 | 25.45 | 25.28 | 25.29 | 525,845 | +0.05(+0.21%) |
Dec 28, 2020 | 25.16 | 25.57 | 25.16 | 25.24 | 573,355 | -0.14(-0.56%) |
Dec 24, 2020 | 25.34 | 25.46 | 25.33 | 25.38 | 235,871 | -0.12(-0.45%) |
Dec 23, 2020 | 25.13 | 25.58 | 25.09 | 25.49 | 749,768 | -0.11(-0.42%) |
Dec 22, 2020 | 25.78 | 25.78 | 25.44 | 25.60 | 701,912 | -0.17(-0.66%) |
Dec 21, 2020 | 25.56 | 25.82 | 25.49 | 25.77 | 540,765 | -0.67(-2.52%) |
Dec 18, 2020 | 26.60 | 26.62 | 26.24 | 26.44 | 1,210,864 | +0.38(+1.47%) |
Dec 17, 2020 | 26.12 | 26.24 | 26.05 | 26.05 | 545,542 | -0.12(-0.48%) |
Dec 16, 2020 | 26.32 | 26.32 | 26.14 | 26.18 | 463,390 | -0.17(-0.64%) |
Dec 15, 2020 | 26.29 | 26.46 | 26.18 | 26.35 | 530,460 | +0.36(+1.40%) |
Dec 14, 2020 | 26.11 | 26.28 | 25.97 | 25.98 | 745,827 | -0.09(-0.34%) |
Dec 11, 2020 | 26.09 | 26.18 | 25.94 | 26.07 | 671,714 | -0.20(-0.74%) |
Dec 10, 2020 | 26.29 | 26.46 | 26.21 | 26.27 | 437,412 | -0.36(-1.37%) |
Dec 09, 2020 | 26.66 | 26.82 | 26.48 | 26.63 | 623,634 | +0.26(+0.98%) |
Dec 08, 2020 | 26.28 | 26.43 | 26.25 | 26.37 | 418,011 | -0.12(-0.44%) |
Dec 07, 2020 | 26.58 | 26.63 | 26.41 | 26.49 | 579,958 | -0.33(-1.23%) |
Dec 04, 2020 | 26.66 | 26.85 | 26.56 | 26.82 | 755,777 | +0.74(+2.83%) |
Dec 03, 2020 | 26.37 | 26.37 | 26.05 | 26.08 | 669,972 | +0.20(+0.76%) |
Dec 02, 2020 | 25.87 | 26.02 | 25.56 | 25.89 | 1,089,582 | +0.68(+2.71%) |
Dec 01, 2020 | 24.77 | 25.31 | 24.76 | 25.20 | 1,295,172 | +0.57(+2.31%) |
Nov 30, 2020 | 24.97 | 25.01 | 24.62 | 24.63 | 1,079,394 | -0.92(-3.58%) |
Nov 27, 2020 | 25.59 | 25.78 | 25.52 | 25.55 | 515,742 | -0.53(-2.04%) |
Nov 25, 2020 | 25.97 | 26.11 | 25.81 | 26.08 | 825,886 | -0.34(-1.28%) |
Nov 24, 2020 | 26.34 | 26.48 | 26.21 | 26.42 | 739,586 | +0.55(+2.13%) |
Nov 23, 2020 | 25.95 | 26.06 | 25.83 | 25.87 | 637,070 | +0.29(+1.15%) |
Nov 20, 2020 | 25.60 | 25.67 | 25.43 | 25.57 | 796,627 | +0.29(+1.16%) |
Nov 19, 2020 | 25.26 | 25.39 | 25.17 | 25.28 | 460,705 | -0.12(-0.45%) |
Nov 18, 2020 | 25.41 | 25.74 | 25.34 | 25.40 | 707,713 | -0.54(-2.09%) |
Nov 17, 2020 | 25.91 | 26.11 | 25.86 | 25.94 | 1,170,326 | -0.26(-0.98%) |
Nov 16, 2020 | 25.99 | 26.23 | 25.89 | 26.20 | 847,206 | +1.13(+4.50%) |
Nov 13, 2020 | 24.72 | 25.13 | 24.70 | 25.07 | 462,289 | +0.38(+1.55%) |
Nov 12, 2020 | 24.79 | 24.93 | 24.60 | 24.69 | 592,716 | -0.52(-2.05%) |
Nov 11, 2020 | 25.43 | 25.45 | 25.11 | 25.20 | 1,016,293 | +0.27(+1.07%) |
Nov 10, 2020 | 24.88 | 25.08 | 24.84 | 24.93 | 1,041,979 | +0.45(+1.85%) |
Nov 09, 2020 | 24.84 | 24.85 | 24.40 | 24.48 | 812,458 | +1.06(+4.51%) |
Nov 06, 2020 | 22.88 | 23.54 | 22.78 | 23.42 | 1,294,702 | +1.33(+6.03%) |
Nov 05, 2020 | 21.79 | 22.14 | 21.77 | 22.09 | 1,038,134 | +0.44(+2.05%) |
Nov 04, 2020 | 21.72 | 21.86 | 21.52 | 21.65 | 850,280 | -0.12(-0.53%) |
Nov 03, 2020 | 21.97 | 22.10 | 21.69 | 21.76 | 858,480 | +0.23(+1.07%) |
Nov 02, 2020 | 21.56 | 21.66 | 21.48 | 21.53 | 616,291 | +0.54(+2.58%) |
Oct 30, 2020 | 20.94 | 21.10 | 20.90 | 20.99 | 490,985 | -0.17(-0.80%) |
Oct 29, 2020 | 21.01 | 21.22 | 20.87 | 21.16 | 493,521 | +0.49(+2.36%) |
Oct 28, 2020 | 21.02 | 21.02 | 20.64 | 20.67 | 940,285 | -0.76(-3.57%) |
Oct 27, 2020 | 21.58 | 21.58 | 21.41 | 21.43 | 791,530 | -0.30(-1.39%) |
Oct 26, 2020 | 21.82 | 21.94 | 21.66 | 21.74 | 506,264 | -0.29(-1.33%) |
Oct 23, 2020 | 21.90 | 22.06 | 21.83 | 22.03 | 567,958 | +0.16(+0.73%) |
Oct 22, 2020 | 21.84 | 21.92 | 21.75 | 21.87 | 352,660 | -0.18(-0.81%) |
Oct 21, 2020 | 22.00 | 22.17 | 21.97 | 22.05 | 389,121 | +0.27(+1.22%) |
Oct 20, 2020 | 21.66 | 21.89 | 21.66 | 21.78 | 671,382 | +0.08(+0.37%) |
Oct 19, 2020 | 21.74 | 21.82 | 21.63 | 21.70 | 646,407 | +0.16(+0.74%) |
Oct 16, 2020 | 21.47 | 21.64 | 21.42 | 21.54 | 444,959 | +0.16(+0.75%) |
Oct 15, 2020 | 21.15 | 21.38 | 21.07 | 21.38 | 393,824 | +0.05(+0.25%) |
Oct 14, 2020 | 21.42 | 21.44 | 21.33 | 21.33 | 436,320 | -0.07(-0.33%) |
Oct 13, 2020 | 21.51 | 21.51 | 21.35 | 21.40 | 394,675 | -0.12(-0.54%) |
Oct 12, 2020 | 21.50 | 21.54 | 21.38 | 21.51 | 617,848 | -0.15(-0.70%) |
Oct 09, 2020 | 21.79 | 21.84 | 21.62 | 21.66 | 781,435 | -0.27(-1.22%) |
Oct 08, 2020 | 21.93 | 21.98 | 21.87 | 21.93 | 465,924 | -0.12(-0.52%) |
Oct 07, 2020 | 22.03 | 22.11 | 21.96 | 22.05 | 412,329 | +0.29(+1.35%) |
Oct 06, 2020 | 21.99 | 22.09 | 21.71 | 21.75 | 672,050 | +0.05(+0.25%) |
Oct 05, 2020 | 21.69 | 21.74 | 21.61 | 21.70 | 483,903 | +0.27(+1.24%) |
Oct 02, 2020 | 21.09 | 21.46 | 21.02 | 21.43 | 751,726 | +0.37(+1.77%) |
Oct 01, 2020 | 21.01 | 21.10 | 20.94 | 21.06 | 518,878 | +0.00(+0.00%) |
Sep 30, 2020 | 20.96 | 21.18 | 20.94 | 21.06 | 670,168 | +0.28(+1.37%) |
Sep 29, 2020 | 20.80 | 20.86 | 20.71 | 20.78 | 658,839 | -0.25(-1.18%) |
Sep 28, 2020 | 20.88 | 21.11 | 20.88 | 21.02 | 879,439 | +0.36(+1.73%) |
Sep 25, 2020 | 20.69 | 20.69 | 20.49 | 20.67 | 740,695 | +0.09(+0.43%) |
Sep 24, 2020 | 20.46 | 20.77 | 20.37 | 20.58 | 1,211,209 | -0.63(-2.95%) |
Sep 23, 2020 | 21.48 | 21.49 | 21.20 | 21.21 | 1,388,322 | -0.28(-1.31%) |
Sep 22, 2020 | 21.38 | 21.55 | 21.35 | 21.49 | 680,134 | +0.13(+0.62%) |
Sep 21, 2020 | 21.38 | 21.41 | 21.07 | 21.36 | 1,050,074 | -0.44(-2.02%) |
Sep 18, 2020 | 22.05 | 22.05 | 21.77 | 21.80 | 883,480 | -0.19(-0.84%) |
Sep 17, 2020 | 21.78 | 22.11 | 21.78 | 21.98 | 579,842 | -0.04(-0.16%) |
Sep 16, 2020 | 22.11 | 22.16 | 22.01 | 22.02 | 823,998 | -0.50(-2.23%) |
Sep 15, 2020 | 22.62 | 22.64 | 22.48 | 22.52 | 517,643 | +0.18(+0.79%) |
Sep 14, 2020 | 22.33 | 22.41 | 22.30 | 22.34 | 393,841 | +0.26(+1.16%) |
Sep 11, 2020 | 22.11 | 22.11 | 21.95 | 22.09 | 608,343 | +0.11(+0.48%) |
Sep 10, 2020 | 22.18 | 22.34 | 21.96 | 21.98 | 645,644 | -0.32(-1.42%) |
Sep 09, 2020 | 22.11 | 22.41 | 22.11 | 22.30 | 934,684 | -0.05(-0.24%) |
Sep 08, 2020 | 22.31 | 22.53 | 22.18 | 22.35 | 960,909 | -0.58(-2.54%) |
Sep 04, 2020 | 22.82 | 23.02 | 22.49 | 22.93 | 775,739 | +0.63(+2.85%) |
Sep 03, 2020 | 22.59 | 22.66 | 22.09 | 22.30 | 1,276,331 | -0.16(-0.71%) |
Sep 02, 2020 | 22.33 | 22.48 | 22.28 | 22.46 | 613,493 | +0.03(+0.12%) |
Sep 01, 2020 | 22.41 | 22.52 | 22.33 | 22.43 | 595,444 | -0.12(-0.55%) |
Aug 31, 2020 | 22.57 | 22.70 | 22.38 | 22.55 | 778,217 | -0.11(-0.51%) |
Aug 28, 2020 | 22.62 | 22.68 | 22.47 | 22.67 | 503,776 | +0.31(+1.38%) |
Aug 27, 2020 | 22.50 | 22.54 | 22.29 | 22.36 | 756,246 | -0.32(-1.40%) |
Aug 26, 2020 | 22.54 | 22.68 | 22.47 | 22.68 | 889,468 | +0.22(+0.98%) |
Aug 25, 2020 | 22.45 | 22.50 | 22.36 | 22.46 | 716,303 | +0.26(+1.19%) |
Aug 24, 2020 | 22.04 | 22.25 | 22.03 | 22.19 | 718,706 | +0.21(+0.96%) |
Aug 21, 2020 | 22.01 | 22.03 | 21.82 | 21.98 | 660,966 | -0.08(-0.36%) |
Aug 20, 2020 | 22.13 | 22.17 | 21.94 | 22.06 | 701,311 | -0.44(-1.96%) |
Aug 19, 2020 | 22.71 | 22.74 | 22.48 | 22.50 | 395,392 | -0.04(-0.20%) |
Aug 18, 2020 | 22.68 | 22.76 | 22.53 | 22.55 | 521,401 | -0.15(-0.66%) |
Aug 17, 2020 | 22.78 | 22.84 | 22.56 | 22.70 | 1,666,985 | +0.27(+1.22%) |
Aug 14, 2020 | 22.36 | 22.55 | 22.28 | 22.42 | 580,557 | -0.14(-0.63%) |
Aug 13, 2020 | 22.72 | 22.82 | 22.52 | 22.56 | 390,376 | -0.28(-1.24%) |
Aug 12, 2020 | 22.95 | 23.08 | 22.85 | 22.85 | 583,509 | +0.28(+1.25%) |
Aug 11, 2020 | 22.77 | 22.81 | 22.53 | 22.56 | 766,631 | +0.63(+2.85%) |
Aug 10, 2020 | 21.85 | 22.03 | 21.81 | 21.94 | 1,484,792 | +0.19(+0.85%) |
Aug 07, 2020 | 21.40 | 21.76 | 21.29 | 21.75 | 1,640,847 | -0.50(-2.26%) |
Aug 06, 2020 | 22.09 | 22.28 | 22.08 | 22.26 | 869,996 | -0.33(-1.44%) |
Aug 05, 2020 | 22.61 | 22.65 | 22.33 | 22.58 | 878,173 | -0.31(-1.35%) |
Aug 04, 2020 | 22.80 | 22.96 | 22.72 | 22.89 | 731,911 | +0.78(+3.51%) |
Aug 03, 2020 | 21.71 | 22.17 | 21.66 | 22.11 | 736,563 | +0.64(+3.00%) |
Jul 31, 2020 | 21.52 | 21.57 | 21.29 | 21.47 | 1,084,447 | -0.85(-3.79%) |
Jul 30, 2020 | 22.11 | 22.35 | 22.00 | 22.32 | 548,345 | -0.43(-1.90%) |
Jul 29, 2020 | 22.42 | 22.78 | 22.40 | 22.75 | 1,072,156 | -0.01(-0.04%) |
Jul 28, 2020 | 22.68 | 22.85 | 22.65 | 22.76 | 779,212 | -0.27(-1.19%) |
Jul 27, 2020 | 22.97 | 23.08 | 22.86 | 23.03 | 462,748 | +0.34(+1.52%) |
Jul 24, 2020 | 22.76 | 22.85 | 22.64 | 22.69 | 422,573 | -0.13(-0.58%) |
Jul 23, 2020 | 22.90 | 23.09 | 22.80 | 22.82 | 557,257 | -0.08(-0.35%) |
Jul 22, 2020 | 22.80 | 22.95 | 22.78 | 22.90 | 337,607 | +0.09(+0.39%) |
Jul 21, 2020 | 22.79 | 22.97 | 22.76 | 22.81 | 1,107,366 | -0.31(-1.33%) |
Jul 20, 2020 | 23.01 | 23.15 | 22.99 | 23.12 | 388,749 | -0.01(-0.04%) |
Jul 17, 2020 | 23.23 | 23.25 | 23.06 | 23.13 | 460,453 | -0.19(-0.79%) |
Jul 16, 2020 | 23.32 | 23.43 | 23.19 | 23.31 | 499,519 | -0.05(-0.23%) |
Jul 15, 2020 | 23.43 | 23.48 | 23.19 | 23.37 | 966,402 | +0.48(+2.12%) |
Jul 14, 2020 | 22.77 | 22.92 | 22.59 | 22.88 | 467,627 | +0.11(+0.50%) |
Jul 13, 2020 | 23.01 | 23.04 | 22.73 | 22.77 | 887,964 | +0.48(+2.14%) |
Jul 10, 2020 | 21.90 | 22.32 | 21.89 | 22.29 | 1,438,633 | +0.23(+1.04%) |
Jul 09, 2020 | 22.42 | 22.42 | 21.97 | 22.06 | 454,904 | -0.31(-1.38%) |
Jul 08, 2020 | 22.40 | 22.49 | 22.26 | 22.37 | 454,579 | -0.26(-1.17%) |
Jul 07, 2020 | 22.90 | 22.92 | 22.63 | 22.63 | 402,397 | -0.42(-1.84%) |
Jul 06, 2020 | 23.12 | 23.12 | 22.98 | 23.06 | 825,326 | +0.28(+1.24%) |
Jul 02, 2020 | 22.81 | 23.01 | 22.73 | 22.78 | 591,217 | +0.41(+1.81%) |
Jul 01, 2020 | 22.20 | 22.43 | 22.18 | 22.37 | 787,698 | -0.17(-0.74%) |
Jun 30, 2020 | 22.56 | 22.60 | 22.41 | 22.54 | 648,497 | -0.02(-0.08%) |
Jun 29, 2020 | 22.47 | 22.65 | 22.38 | 22.55 | 812,961 | +0.22(+0.99%) |
Jun 26, 2020 | 22.79 | 22.80 | 22.22 | 22.33 | 1,854,175 | -0.72(-3.12%) |
Jun 25, 2020 | 22.82 | 23.09 | 22.76 | 23.05 | 1,229,558 | -0.04(-0.15%) |
Jun 24, 2020 | 23.48 | 23.48 | 23.06 | 23.09 | 861,716 | -0.61(-2.59%) |
Jun 23, 2020 | 23.99 | 23.99 | 23.70 | 23.70 | 1,066,491 | +0.04(+0.15%) |
Jun 22, 2020 | 23.55 | 23.72 | 23.38 | 23.67 | 556,346 | +0.18(+0.75%) |
Jun 19, 2020 | 23.84 | 23.94 | 23.48 | 23.49 | 975,331 | -0.46(-1.91%) |
Jun 18, 2020 | 23.83 | 23.98 | 23.77 | 23.95 | 425,899 | +0.04(+0.18%) |
Jun 17, 2020 | 24.01 | 24.09 | 23.81 | 23.91 | 421,505 | -0.07(-0.29%) |
Jun 16, 2020 | 24.11 | 24.38 | 23.72 | 23.98 | 780,930 | +0.85(+3.68%) |
Jun 15, 2020 | 22.50 | 23.23 | 22.47 | 23.12 | 1,198,283 | -0.07(-0.30%) |
Jun 12, 2020 | 23.32 | 23.37 | 22.86 | 23.20 | 1,451,952 | +0.54(+2.40%) |
Jun 11, 2020 | 23.25 | 23.30 | 22.56 | 22.65 | 984,583 | -1.88(-7.66%) |
Jun 10, 2020 | 24.67 | 24.67 | 24.33 | 24.53 | 932,529 | +0.11(+0.47%) |
Jun 09, 2020 | 24.27 | 24.54 | 24.16 | 24.42 | 551,305 | -0.25(-1.03%) |
Jun 08, 2020 | 24.57 | 24.67 | 24.42 | 24.67 | 690,755 | +0.10(+0.39%) |
Jun 05, 2020 | 24.70 | 24.93 | 24.50 | 24.57 | 1,057,652 | +0.92(+3.90%) |
Jun 04, 2020 | 23.61 | 23.84 | 23.52 | 23.65 | 766,122 | -0.06(-0.26%) |
Jun 03, 2020 | 23.54 | 23.82 | 23.53 | 23.71 | 599,625 | +0.47(+2.00%) |
Jun 02, 2020 | 23.29 | 23.38 | 23.18 | 23.25 | 736,302 | +0.09(+0.38%) |
Jun 01, 2020 | 22.83 | 23.24 | 22.77 | 23.16 | 1,409,982 | +0.28(+1.23%) |
May 29, 2020 | 22.82 | 22.98 | 22.62 | 22.88 | 1,183,810 | -0.71(-3.02%) |
May 28, 2020 | 23.58 | 23.78 | 23.50 | 23.59 | 4,325,148 | +0.25(+1.09%) |
May 27, 2020 | 23.23 | 23.43 | 23.12 | 23.34 | 2,621,565 | +0.51(+2.23%) |
May 26, 2020 | 22.33 | 22.85 | 22.31 | 22.83 | 4,488,959 | +2.09(+10.08%) |
May 22, 2020 | 20.78 | 20.81 | 20.58 | 20.74 | 808,069 | -0.11(-0.51%) |
May 21, 2020 | 20.94 | 21.07 | 20.76 | 20.84 | 693,144 | -0.33(-1.58%) |
May 20, 2020 | 21.12 | 21.32 | 21.05 | 21.18 | 686,993 | +0.36(+1.73%) |
May 19, 2020 | 20.95 | 21.04 | 20.79 | 20.81 | 1,112,780 | -0.15(-0.71%) |
May 18, 2020 | 20.64 | 21.04 | 20.60 | 20.96 | 1,033,296 | +0.82(+4.05%) |
May 15, 2020 | 19.93 | 20.17 | 19.93 | 20.15 | 698,307 | +0.24(+1.19%) |
May 14, 2020 | 19.65 | 19.93 | 19.35 | 19.91 | 1,311,222 | -0.33(-1.65%) |
May 13, 2020 | 20.68 | 20.68 | 19.97 | 20.24 | 1,758,363 | +0.30(+1.50%) |
May 12, 2020 | 20.45 | 20.47 | 19.87 | 19.95 | 1,195,770 | -1.12(-5.30%) |
May 11, 2020 | 21.13 | 21.18 | 20.94 | 21.06 | 1,439,739 | +0.01(+0.04%) |
May 08, 2020 | 20.86 | 21.05 | 20.80 | 21.05 | 686,238 | +1.04(+5.18%) |
May 07, 2020 | 19.96 | 20.17 | 19.96 | 20.02 | 546,292 | -0.05(-0.26%) |
May 06, 2020 | 20.22 | 20.28 | 20.05 | 20.07 | 391,301 | -0.02(-0.09%) |
May 05, 2020 | 20.23 | 20.28 | 20.06 | 20.09 | 478,245 | +0.14(+0.70%) |
May 04, 2020 | 19.85 | 20.02 | 19.73 | 19.95 | 625,700 | -0.20(-1.00%) |
May 01, 2020 | 20.13 | 20.28 | 20.05 | 20.15 | 835,623 | -0.97(-4.62%) |
Apr 30, 2020 | 21.45 | 21.45 | 20.90 | 21.12 | 1,148,615 | +0.14(+0.67%) |
Apr 29, 2020 | 20.85 | 21.25 | 20.85 | 20.98 | 763,223 | +0.49(+2.40%) |
Apr 28, 2020 | 20.68 | 20.86 | 20.48 | 20.49 | 895,339 | -0.21(-1.02%) |
Apr 27, 2020 | 20.60 | 20.73 | 20.51 | 20.70 | 1,446,954 | +0.74(+3.70%) |
Apr 24, 2020 | 19.99 | 20.06 | 19.74 | 19.96 | 1,094,657 | +0.22(+1.11%) |
Apr 23, 2020 | 19.81 | 20.04 | 19.73 | 19.74 | 1,210,446 | +0.54(+2.84%) |
Apr 22, 2020 | 19.33 | 19.34 | 19.07 | 19.20 | 601,949 | +0.07(+0.37%) |
Apr 21, 2020 | 19.30 | 19.44 | 19.12 | 19.13 | 1,084,047 | -0.48(-2.46%) |
Apr 20, 2020 | 19.69 | 19.83 | 19.48 | 19.61 | 985,436 | -0.26(-1.33%) |
Apr 17, 2020 | 19.79 | 19.96 | 19.63 | 19.88 | 1,241,195 | +1.42(+7.71%) |
Apr 16, 2020 | 18.58 | 18.58 | 18.23 | 18.45 | 1,056,139 | -0.35(-1.87%) |
Apr 15, 2020 | 19.23 | 19.23 | 18.75 | 18.80 | 1,273,579 | -0.55(-2.86%) |
Apr 14, 2020 | 19.59 | 19.67 | 19.27 | 19.36 | 979,514 | +0.11(+0.59%) |
Apr 13, 2020 | 19.44 | 19.50 | 19.11 | 19.24 | 775,694 | -0.37(-1.88%) |
Apr 09, 2020 | 19.68 | 19.91 | 19.44 | 19.61 | 865,113 | +0.18(+0.90%) |
Apr 08, 2020 | 19.41 | 19.53 | 19.03 | 19.44 | 1,169,948 | +0.38(+1.98%) |
Apr 07, 2020 | 19.80 | 19.95 | 19.05 | 19.06 | 1,418,885 | +0.19(+1.02%) |
Apr 06, 2020 | 18.52 | 18.94 | 18.33 | 18.87 | 1,869,667 | +1.42(+8.16%) |
Apr 03, 2020 | 17.57 | 17.67 | 17.35 | 17.44 | 1,622,060 | -0.90(-4.88%) |
Apr 02, 2020 | 18.22 | 18.43 | 17.94 | 18.34 | 1,381,232 | -0.18(-0.95%) |
Apr 01, 2020 | 18.61 | 19.00 | 18.47 | 18.51 | 1,024,920 | -1.21(-6.14%) |
Mar 31, 2020 | 19.56 | 19.90 | 19.40 | 19.73 | 1,152,069 | -0.83(-4.06%) |
Mar 30, 2020 | 20.25 | 20.57 | 20.11 | 20.56 | 1,223,204 | +0.28(+1.39%) |
Mar 27, 2020 | 20.16 | 20.54 | 20.02 | 20.28 | 753,416 | -0.29(-1.42%) |
Mar 26, 2020 | 20.06 | 20.63 | 20.03 | 20.57 | 1,266,338 | +0.78(+3.95%) |
Mar 25, 2020 | 19.95 | 20.22 | 19.36 | 19.79 | 1,842,187 | +0.90(+4.78%) |
Mar 24, 2020 | 19.17 | 19.35 | 18.38 | 18.89 | 1,865,128 | +1.63(+9.47%) |
Mar 23, 2020 | 17.82 | 17.90 | 16.84 | 17.25 | 2,732,696 | -0.76(-4.24%) |
Mar 20, 2020 | 18.69 | 19.00 | 18.01 | 18.02 | 1,821,881 | -0.35(-1.89%) |
Mar 19, 2020 | 18.04 | 18.68 | 18.04 | 18.36 | 1,419,776 | +0.15(+0.81%) |
Mar 18, 2020 | 17.95 | 18.69 | 17.58 | 18.22 | 1,055,390 | -0.27(-1.46%) |
Mar 17, 2020 | 17.98 | 18.56 | 17.35 | 18.49 | 1,834,957 | +0.89(+5.03%) |
Mar 16, 2020 | 17.60 | 18.34 | 17.55 | 17.60 | 1,694,643 | -1.49(-7.83%) |
Mar 13, 2020 | 19.33 | 19.42 | 18.30 | 19.09 | 2,821,746 | +0.46(+2.47%) |
Mar 12, 2020 | 19.43 | 19.93 | 18.44 | 18.63 | 2,039,233 | -1.83(-8.96%) |
Mar 11, 2020 | 20.76 | 20.93 | 20.31 | 20.47 | 2,511,892 | -0.62(-2.93%) |
Mar 10, 2020 | 21.05 | 21.18 | 20.51 | 21.08 | 2,991,324 | +0.84(+4.16%) |
Mar 09, 2020 | 20.37 | 20.98 | 20.23 | 20.24 | 1,750,057 | -1.54(-7.06%) |
Mar 06, 2020 | 21.73 | 21.93 | 21.60 | 21.78 | 1,015,405 | -0.62(-2.75%) |
Mar 05, 2020 | 22.23 | 22.52 | 22.21 | 22.40 | 1,086,176 | -0.17(-0.77%) |
Mar 04, 2020 | 22.34 | 22.58 | 22.09 | 22.57 | 599,869 | +0.35(+1.56%) |
Mar 03, 2020 | 22.51 | 22.82 | 22.00 | 22.22 | 1,672,452 | -0.32(-1.43%) |
Mar 02, 2020 | 22.20 | 22.55 | 21.97 | 22.54 | 1,112,643 | +0.25(+1.13%) |
Feb 28, 2020 | 21.98 | 22.32 | 21.77 | 22.29 | 1,528,460 | -0.23(-1.00%) |
Feb 27, 2020 | 22.88 | 23.00 | 22.49 | 22.52 | 1,822,560 | -0.36(-1.59%) |
Feb 26, 2020 | 22.99 | 23.18 | 22.77 | 22.88 | 1,529,552 | +0.42(+1.86%) |
Feb 25, 2020 | 22.91 | 23.02 | 22.33 | 22.46 | 1,042,751 | -0.16(-0.69%) |
Feb 24, 2020 | 22.53 | 22.75 | 22.50 | 22.62 | 887,015 | -0.88(-3.73%) |
Feb 21, 2020 | 23.59 | 23.61 | 23.44 | 23.50 | 436,620 | -0.24(-1.02%) |
Feb 20, 2020 | 23.71 | 23.79 | 23.60 | 23.74 | 568,560 | +0.22(+0.92%) |
Feb 19, 2020 | 23.54 | 23.59 | 23.48 | 23.52 | 350,058 | +0.03(+0.11%) |
Feb 18, 2020 | 23.53 | 23.59 | 23.40 | 23.50 | 486,399 | +0.23(+1.01%) |
Feb 14, 2020 | 23.41 | 23.42 | 23.20 | 23.26 | 393,914 | -0.26(-1.11%) |
Feb 13, 2020 | 23.52 | 23.57 | 23.48 | 23.52 | 504,752 | -0.07(-0.29%) |
Feb 12, 2020 | 23.52 | 23.59 | 23.46 | 23.59 | 475,605 | +0.21(+0.89%) |
Feb 11, 2020 | 23.38 | 23.48 | 23.32 | 23.39 | 517,117 | +0.17(+0.75%) |
Feb 10, 2020 | 23.20 | 23.22 | 23.06 | 23.21 | 741,600 | +0.20(+0.87%) |
Feb 07, 2020 | 22.91 | 23.54 | 22.86 | 23.01 | 847,571 | -0.05(-0.23%) |
Feb 06, 2020 | 23.19 | 23.22 | 23.00 | 23.06 | 662,733 | +0.21(+0.91%) |
Feb 05, 2020 | 22.89 | 22.96 | 22.84 | 22.86 | 804,059 | +0.21(+0.92%) |
Feb 04, 2020 | 22.70 | 22.76 | 22.61 | 22.65 | 833,311 | +0.16(+0.70%) |
Feb 03, 2020 | 22.46 | 22.57 | 22.35 | 22.49 | 731,303 | +0.25(+1.13%) |
Jan 31, 2020 | 22.46 | 22.46 | 22.17 | 22.24 | 918,480 | -0.70(-3.07%) |
Jan 30, 2020 | 22.81 | 22.96 | 22.74 | 22.94 | 716,521 | -0.12(-0.53%) |
Jan 29, 2020 | 23.21 | 23.21 | 23.06 | 23.06 | 512,225 | +0.05(+0.23%) |
Jan 28, 2020 | 22.85 | 23.06 | 22.73 | 23.01 | 1,482,818 | +0.03(+0.11%) |
Jan 27, 2020 | 23.07 | 23.14 | 22.95 | 22.99 | 497,749 | -0.37(-1.60%) |
Jan 24, 2020 | 23.57 | 23.62 | 23.28 | 23.36 | 606,411 | -0.45(-1.90%) |
Jan 23, 2020 | 23.88 | 23.88 | 23.65 | 23.81 | 392,513 | -0.03(-0.11%) |
Jan 22, 2020 | 23.94 | 23.96 | 23.82 | 23.84 | 636,853 | -0.13(-0.54%) |
Jan 21, 2020 | 24.02 | 24.12 | 23.90 | 23.97 | 613,747 | -0.17(-0.68%) |
Jan 17, 2020 | 24.12 | 24.14 | 24.05 | 24.13 | 368,589 | +0.12(+0.51%) |
Jan 16, 2020 | 23.93 | 24.01 | 23.86 | 24.01 | 452,927 | +0.03(+0.11%) |
Jan 15, 2020 | 24.05 | 24.08 | 23.95 | 23.99 | 495,698 | -0.23(-0.97%) |
Jan 14, 2020 | 24.29 | 24.34 | 24.20 | 24.22 | 469,005 | -0.14(-0.57%) |
Jan 13, 2020 | 24.17 | 24.37 | 24.11 | 24.36 | 432,774 | +0.28(+1.15%) |
Jan 10, 2020 | 24.32 | 24.32 | 24.05 | 24.08 | 395,410 | -0.27(-1.11%) |
Jan 09, 2020 | 24.48 | 24.48 | 24.28 | 24.35 | 477,373 | -0.09(-0.36%) |
Jan 08, 2020 | 24.32 | 24.52 | 24.32 | 24.44 | 304,162 | -0.07(-0.28%) |
Jan 07, 2020 | 24.66 | 24.66 | 24.48 | 24.51 | 393,419 | +0.14(+0.57%) |
Jan 06, 2020 | 24.08 | 24.38 | 24.08 | 24.37 | 533,004 | -0.07(-0.28%) |
Jan 03, 2020 | 24.54 | 24.65 | 24.39 | 24.44 | 763,769 | -0.44(-1.78%) |