Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 67,408 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.86 | 22.86 | 21.86 | 22.32 | 67,408 | +0.31(+1.40%) |
Dec 29, 2020 | 21.64 | 23.01 | 21.64 | 22.02 | 96,547 | -0.47(-2.07%) |
Dec 28, 2020 | 23.27 | 23.42 | 22.44 | 22.48 | 103,429 | -0.71(-3.05%) |
Dec 24, 2020 | 24.13 | 24.21 | 22.92 | 23.19 | 83,891 | -0.17(-0.72%) |
Dec 23, 2020 | 22.85 | 23.54 | 22.80 | 23.36 | 60,125 | +0.82(+3.64%) |
Dec 22, 2020 | 22.90 | 23.21 | 22.01 | 22.54 | 115,354 | +0.05(+0.21%) |
Dec 21, 2020 | 22.08 | 23.18 | 22.08 | 22.49 | 98,620 | -0.50(-2.19%) |
Dec 18, 2020 | 24.27 | 24.60 | 22.98 | 22.99 | 450,287 | -1.05(-4.37%) |
Dec 17, 2020 | 25.11 | 25.11 | 23.88 | 24.05 | 146,780 | -0.84(-3.37%) |
Dec 16, 2020 | 24.80 | 25.23 | 24.70 | 24.88 | 144,509 | +0.10(+0.41%) |
Dec 15, 2020 | 24.10 | 24.88 | 23.56 | 24.78 | 82,324 | +1.25(+5.30%) |
Dec 14, 2020 | 23.47 | 24.00 | 23.02 | 23.53 | 110,018 | +0.55(+2.39%) |
Dec 11, 2020 | 22.40 | 23.18 | 22.09 | 22.99 | 112,357 | +0.20(+0.86%) |
Dec 10, 2020 | 21.67 | 23.21 | 21.50 | 22.79 | 50,957 | -0.24(-1.05%) |
Dec 09, 2020 | 23.73 | 24.14 | 22.80 | 23.03 | 123,345 | -0.34(-1.47%) |
Dec 08, 2020 | 23.86 | 23.86 | 22.65 | 23.38 | 89,987 | +0.36(+1.58%) |
Dec 07, 2020 | 23.13 | 23.26 | 22.45 | 23.01 | 113,227 | -0.11(-0.48%) |
Dec 04, 2020 | 22.02 | 23.16 | 21.52 | 23.13 | 94,955 | +1.75(+8.19%) |
Dec 03, 2020 | 22.46 | 22.46 | 20.66 | 21.37 | 66,452 | -0.02(-0.09%) |
Dec 02, 2020 | 20.47 | 21.57 | 20.47 | 21.39 | 108,749 | +0.76(+3.70%) |
Dec 01, 2020 | 20.19 | 21.02 | 20.19 | 20.63 | 165,734 | +0.90(+4.58%) |
Nov 30, 2020 | 20.50 | 20.96 | 19.60 | 19.73 | 270,197 | -1.01(-4.85%) |
Nov 27, 2020 | 20.82 | 21.16 | 20.46 | 20.73 | 43,933 | -0.16(-0.75%) |
Nov 25, 2020 | 21.11 | 21.50 | 20.67 | 20.89 | 51,526 | -0.41(-1.95%) |
Nov 24, 2020 | 22.13 | 22.13 | 20.77 | 21.30 | 121,002 | +0.43(+2.08%) |
Nov 23, 2020 | 21.18 | 21.47 | 20.69 | 20.87 | 59,992 | +0.02(+0.09%) |
Nov 20, 2020 | 19.09 | 21.32 | 19.09 | 20.85 | 218,689 | +1.36(+6.95%) |
Nov 19, 2020 | 19.08 | 19.99 | 18.90 | 19.50 | 106,649 | +0.18(+0.95%) |
Nov 18, 2020 | 19.82 | 20.11 | 19.20 | 19.31 | 82,126 | -0.23(-1.18%) |
Nov 17, 2020 | 20.09 | 20.71 | 19.01 | 19.54 | 95,655 | -1.17(-5.65%) |
Nov 16, 2020 | 19.44 | 21.16 | 19.44 | 20.71 | 347,274 | +1.47(+7.67%) |
Nov 13, 2020 | 17.31 | 19.33 | 17.31 | 19.24 | 75,500 | +0.85(+4.61%) |
Nov 12, 2020 | 18.75 | 18.91 | 18.24 | 18.39 | 158,136 | -0.34(-1.82%) |
Nov 11, 2020 | 17.96 | 19.41 | 17.96 | 18.73 | 90,499 | -0.67(-3.47%) |
Nov 10, 2020 | 18.79 | 19.61 | 18.64 | 19.41 | 127,258 | +0.94(+5.09%) |
Nov 09, 2020 | 15.88 | 18.89 | 15.88 | 18.46 | 176,521 | +2.38(+14.79%) |
Nov 06, 2020 | 16.42 | 16.50 | 16.01 | 16.09 | 78,103 | -0.23(-1.41%) |
Nov 05, 2020 | 15.48 | 16.65 | 15.48 | 16.32 | 114,187 | +0.97(+6.31%) |
Nov 04, 2020 | 15.40 | 15.68 | 15.18 | 15.35 | 146,151 | -0.63(-3.92%) |
Nov 03, 2020 | 15.47 | 16.22 | 15.32 | 15.98 | 98,872 | +0.82(+5.41%) |
Nov 02, 2020 | 15.20 | 15.21 | 14.63 | 15.16 | 75,810 | +0.21(+1.42%) |
Oct 30, 2020 | 14.90 | 15.30 | 14.80 | 14.94 | 99,581 | +0.05(+0.31%) |
Oct 29, 2020 | 14.41 | 15.04 | 14.10 | 14.90 | 115,821 | +0.36(+2.47%) |
Oct 28, 2020 | 14.93 | 15.12 | 14.53 | 14.54 | 83,411 | -0.80(-5.23%) |
Oct 27, 2020 | 15.29 | 15.84 | 15.15 | 15.34 | 125,118 | -0.09(-0.60%) |
Oct 26, 2020 | 15.69 | 16.04 | 15.21 | 15.43 | 82,308 | -0.58(-3.63%) |
Oct 23, 2020 | 16.19 | 16.42 | 15.92 | 16.01 | 51,852 | +0.06(+0.35%) |
Oct 22, 2020 | 15.92 | 16.00 | 15.49 | 15.96 | 124,371 | +0.29(+1.88%) |
Oct 21, 2020 | 15.68 | 15.98 | 15.56 | 15.66 | 63,684 | -0.05(-0.29%) |
Oct 20, 2020 | 16.04 | 16.04 | 15.58 | 15.71 | 130,649 | -0.13(-0.81%) |
Oct 19, 2020 | 16.23 | 16.36 | 15.80 | 15.84 | 62,284 | -0.31(-1.94%) |
Oct 16, 2020 | 16.30 | 16.39 | 16.07 | 16.15 | 51,526 | -0.14(-0.88%) |
Oct 15, 2020 | 16.07 | 16.42 | 15.90 | 16.29 | 68,808 | +0.02(+0.14%) |
Oct 14, 2020 | 16.24 | 16.57 | 16.19 | 16.27 | 42,463 | +0.05(+0.28%) |
Oct 13, 2020 | 16.59 | 16.67 | 16.20 | 16.22 | 111,970 | -0.63(-3.72%) |
Oct 12, 2020 | 16.44 | 16.96 | 16.44 | 16.85 | 54,230 | +0.19(+1.16%) |
Oct 09, 2020 | 17.15 | 17.15 | 16.39 | 16.66 | 76,801 | -0.13(-0.77%) |
Oct 08, 2020 | 16.67 | 16.94 | 16.48 | 16.79 | 58,463 | +0.32(+1.96%) |
Oct 07, 2020 | 16.28 | 16.55 | 16.22 | 16.46 | 78,997 | +0.21(+1.30%) |
Oct 06, 2020 | 16.76 | 17.00 | 16.21 | 16.25 | 76,086 | -0.32(-1.95%) |
Oct 05, 2020 | 16.69 | 17.02 | 16.46 | 16.57 | 61,679 | +0.22(+1.35%) |
Oct 02, 2020 | 15.68 | 16.46 | 15.67 | 16.35 | 85,263 | +0.38(+2.37%) |
Oct 01, 2020 | 15.72 | 16.14 | 15.72 | 15.98 | 75,523 | +0.22(+1.40%) |
Sep 30, 2020 | 16.27 | 16.37 | 15.74 | 15.75 | 99,473 | -0.23(-1.44%) |
Sep 29, 2020 | 16.36 | 16.62 | 15.85 | 15.98 | 85,794 | -0.44(-2.69%) |
Sep 28, 2020 | 16.24 | 16.73 | 16.24 | 16.43 | 102,604 | +0.41(+2.59%) |
Sep 25, 2020 | 15.89 | 16.14 | 15.81 | 16.01 | 84,395 | -0.08(-0.52%) |
Sep 24, 2020 | 16.49 | 16.54 | 15.99 | 16.10 | 90,178 | -0.21(-1.30%) |
Sep 23, 2020 | 16.50 | 16.88 | 16.28 | 16.31 | 102,745 | -0.25(-1.50%) |
Sep 22, 2020 | 16.79 | 17.00 | 16.29 | 16.56 | 144,754 | -0.06(-0.39%) |
Sep 21, 2020 | 17.55 | 17.55 | 16.51 | 16.62 | 162,889 | -1.30(-7.25%) |
Sep 18, 2020 | 17.98 | 18.32 | 17.64 | 17.92 | 283,125 | +0.15(+0.83%) |
Sep 17, 2020 | 17.46 | 17.92 | 17.09 | 17.77 | 121,062 | +0.25(+1.42%) |
Sep 16, 2020 | 17.23 | 17.74 | 17.13 | 17.52 | 132,058 | +0.28(+1.60%) |
Sep 15, 2020 | 17.04 | 17.43 | 16.92 | 17.25 | 92,803 | +0.24(+1.41%) |
Sep 14, 2020 | 16.92 | 17.15 | 16.69 | 17.01 | 69,110 | +0.22(+1.32%) |
Sep 11, 2020 | 16.94 | 17.85 | 16.73 | 16.79 | 56,082 | -0.08(-0.49%) |
Sep 10, 2020 | 17.15 | 17.26 | 16.82 | 16.87 | 74,766 | -0.12(-0.71%) |
Sep 09, 2020 | 17.67 | 17.73 | 16.93 | 16.99 | 116,337 | -0.51(-2.90%) |
Sep 08, 2020 | 17.84 | 18.08 | 17.13 | 17.50 | 229,943 | -0.63(-3.46%) |
Sep 04, 2020 | 18.11 | 18.34 | 17.85 | 18.12 | 96,870 | +0.20(+1.13%) |
Sep 03, 2020 | 17.87 | 18.20 | 17.71 | 17.92 | 86,575 | +0.13(+0.73%) |
Sep 02, 2020 | 17.38 | 17.95 | 17.33 | 17.79 | 116,567 | +0.41(+2.39%) |
Sep 01, 2020 | 17.38 | 17.52 | 17.04 | 17.38 | 172,155 | +0.10(+0.59%) |
Aug 31, 2020 | 18.10 | 18.10 | 17.25 | 17.28 | 133,124 | -0.77(-4.24%) |
Aug 28, 2020 | 18.22 | 18.22 | 17.90 | 18.04 | 47,169 | +0.02(+0.10%) |
Aug 27, 2020 | 18.27 | 18.50 | 17.91 | 18.02 | 54,564 | -0.07(-0.40%) |
Aug 26, 2020 | 18.42 | 18.78 | 18.03 | 18.10 | 55,972 | -0.41(-2.22%) |
Aug 25, 2020 | 18.81 | 18.81 | 18.15 | 18.51 | 65,568 | -0.11(-0.59%) |
Aug 24, 2020 | 17.97 | 18.64 | 17.89 | 18.61 | 62,257 | +0.69(+3.87%) |
Aug 21, 2020 | 18.41 | 18.46 | 17.66 | 17.92 | 108,489 | -0.43(-2.33%) |
Aug 20, 2020 | 18.14 | 18.45 | 17.98 | 18.35 | 132,557 | +0.10(+0.55%) |
Aug 19, 2020 | 18.64 | 18.99 | 18.20 | 18.25 | 56,101 | -0.26(-1.38%) |
Aug 18, 2020 | 19.13 | 19.32 | 18.51 | 18.51 | 62,880 | -0.60(-3.15%) |
Aug 17, 2020 | 19.49 | 19.71 | 18.99 | 19.11 | 72,622 | -0.34(-1.73%) |
Aug 14, 2020 | 19.37 | 19.86 | 19.37 | 19.44 | 131,526 | +0.05(+0.23%) |
Aug 13, 2020 | 19.88 | 20.10 | 19.31 | 19.40 | 59,510 | -0.60(-3.01%) |
Aug 12, 2020 | 20.56 | 20.60 | 19.85 | 20.00 | 62,148 | -0.16(-0.77%) |
Aug 11, 2020 | 20.27 | 20.58 | 20.07 | 20.16 | 93,089 | -0.06(-0.32%) |
Aug 10, 2020 | 19.71 | 20.76 | 19.71 | 20.22 | 87,756 | +0.66(+3.35%) |
Aug 07, 2020 | 18.54 | 19.59 | 18.50 | 19.56 | 98,507 | +0.68(+3.62%) |
Aug 06, 2020 | 19.92 | 19.92 | 18.56 | 18.88 | 71,091 | -0.79(-4.03%) |
Aug 05, 2020 | 18.79 | 19.96 | 18.79 | 19.67 | 185,265 | +1.52(+8.39%) |
Aug 04, 2020 | 17.77 | 18.32 | 17.74 | 18.15 | 107,808 | +0.26(+1.43%) |
Aug 03, 2020 | 16.86 | 17.94 | 16.81 | 17.89 | 105,568 | +1.16(+6.92%) |
Jul 31, 2020 | 18.76 | 18.87 | 16.55 | 16.74 | 199,538 | -2.94(-14.96%) |
Jul 30, 2020 | 19.48 | 19.74 | 19.12 | 19.68 | 59,458 | -0.15(-0.74%) |
Jul 29, 2020 | 19.17 | 20.01 | 19.08 | 19.83 | 90,180 | +0.59(+3.08%) |
Jul 28, 2020 | 19.55 | 19.65 | 19.13 | 19.23 | 71,575 | -0.36(-1.86%) |
Jul 27, 2020 | 20.00 | 20.31 | 19.44 | 19.60 | 103,044 | -0.44(-2.18%) |
Jul 24, 2020 | 20.10 | 20.25 | 19.91 | 20.04 | 81,504 | -0.16(-0.81%) |
Jul 23, 2020 | 19.82 | 20.51 | 19.82 | 20.20 | 103,013 | +0.19(+0.96%) |
Jul 22, 2020 | 20.55 | 20.55 | 19.72 | 20.01 | 114,455 | -0.54(-2.62%) |
Jul 21, 2020 | 19.99 | 21.05 | 19.94 | 20.55 | 234,469 | +0.87(+4.40%) |
Jul 20, 2020 | 20.30 | 20.47 | 19.48 | 19.68 | 56,882 | -0.78(-3.83%) |
Jul 17, 2020 | 20.75 | 21.10 | 20.43 | 20.47 | 70,973 | -0.36(-1.75%) |
Jul 16, 2020 | 21.26 | 21.43 | 20.70 | 20.83 | 86,205 | -0.59(-2.77%) |
Jul 15, 2020 | 21.47 | 21.57 | 20.84 | 21.42 | 62,012 | +0.50(+2.40%) |
Jul 14, 2020 | 20.63 | 21.10 | 20.49 | 20.92 | 139,280 | +0.36(+1.77%) |
Jul 13, 2020 | 20.62 | 20.74 | 20.11 | 20.56 | 70,577 | +0.34(+1.67%) |
Jul 10, 2020 | 19.27 | 20.25 | 19.27 | 20.22 | 58,139 | +1.02(+5.32%) |
Jul 09, 2020 | 19.85 | 19.98 | 19.15 | 19.20 | 105,828 | -0.60(-3.04%) |
Jul 08, 2020 | 20.61 | 20.61 | 19.53 | 19.80 | 56,165 | -0.68(-3.34%) |
Jul 07, 2020 | 21.19 | 21.46 | 20.43 | 20.48 | 72,301 | -0.99(-4.63%) |
Jul 06, 2020 | 21.54 | 21.54 | 20.73 | 21.48 | 65,378 | +0.42(+1.99%) |
Jul 02, 2020 | 21.23 | 21.86 | 20.93 | 21.06 | 55,177 | +0.35(+1.67%) |
Jul 01, 2020 | 21.29 | 21.93 | 20.43 | 20.71 | 67,136 | -0.58(-2.74%) |
Jun 30, 2020 | 21.64 | 21.80 | 20.92 | 21.30 | 69,670 | -0.45(-2.05%) |
Jun 29, 2020 | 20.02 | 21.91 | 20.02 | 21.74 | 114,797 | +2.11(+10.78%) |
Jun 26, 2020 | 19.61 | 19.81 | 19.05 | 19.63 | 148,419 | -0.24(-1.19%) |
Jun 25, 2020 | 20.11 | 20.27 | 19.26 | 19.86 | 98,187 | -0.39(-1.94%) |
Jun 24, 2020 | 20.71 | 20.71 | 20.21 | 20.26 | 116,653 | -0.77(-3.68%) |
Jun 23, 2020 | 21.40 | 21.48 | 20.83 | 21.03 | 155,894 | -0.01(-0.04%) |
Jun 22, 2020 | 20.49 | 21.06 | 20.28 | 21.04 | 115,683 | +0.35(+1.67%) |
Jun 19, 2020 | 21.09 | 21.09 | 20.27 | 20.69 | 387,448 | +0.02(+0.09%) |
Jun 18, 2020 | 20.96 | 21.47 | 20.61 | 20.68 | 133,189 | -0.62(-2.91%) |
Jun 17, 2020 | 21.64 | 21.64 | 21.11 | 21.30 | 141,816 | -0.63(-2.87%) |
Jun 16, 2020 | 21.51 | 22.26 | 21.30 | 21.92 | 102,471 | +1.03(+4.93%) |
Jun 15, 2020 | 19.91 | 21.28 | 19.64 | 20.89 | 116,403 | +0.23(+1.10%) |
Jun 12, 2020 | 21.05 | 21.39 | 19.95 | 20.67 | 105,637 | +0.45(+2.21%) |
Jun 11, 2020 | 21.31 | 21.80 | 20.17 | 20.22 | 96,154 | -2.27(-10.09%) |
Jun 10, 2020 | 23.91 | 23.91 | 22.47 | 22.49 | 74,467 | -1.42(-5.93%) |
Jun 09, 2020 | 24.76 | 24.92 | 23.50 | 23.91 | 106,428 | -1.34(-5.29%) |
Jun 08, 2020 | 24.97 | 25.59 | 24.51 | 25.24 | 133,804 | +0.67(+2.75%) |
Jun 05, 2020 | 24.03 | 24.98 | 23.68 | 24.57 | 132,513 | +1.50(+6.48%) |
Jun 04, 2020 | 22.29 | 23.26 | 21.95 | 23.07 | 76,428 | +0.77(+3.47%) |
Jun 03, 2020 | 21.51 | 22.62 | 21.43 | 22.30 | 128,027 | +1.21(+5.75%) |
Jun 02, 2020 | 21.33 | 21.68 | 20.96 | 21.09 | 70,976 | -0.07(-0.35%) |
Jun 01, 2020 | 20.76 | 21.45 | 20.60 | 21.16 | 123,127 | +0.35(+1.66%) |
May 29, 2020 | 21.48 | 21.49 | 20.37 | 20.81 | 95,545 | -0.75(-3.47%) |
May 28, 2020 | 22.83 | 22.83 | 21.47 | 21.56 | 82,041 | -1.17(-5.13%) |
May 27, 2020 | 21.72 | 22.95 | 21.64 | 22.72 | 182,861 | +1.27(+5.94%) |
May 26, 2020 | 20.82 | 21.54 | 20.76 | 21.45 | 75,418 | +1.26(+6.26%) |
May 22, 2020 | 20.16 | 20.20 | 19.62 | 20.19 | 59,676 | +0.15(+0.77%) |
May 21, 2020 | 20.22 | 20.37 | 19.84 | 20.03 | 103,066 | -0.22(-1.07%) |
May 20, 2020 | 20.51 | 21.07 | 20.12 | 20.25 | 146,440 | +0.01(+0.04%) |
May 19, 2020 | 21.14 | 21.14 | 20.11 | 20.24 | 122,456 | -1.08(-5.08%) |
May 18, 2020 | 20.30 | 21.52 | 20.17 | 21.32 | 250,657 | +1.41(+7.07%) |
May 15, 2020 | 19.18 | 20.37 | 18.77 | 19.92 | 855,399 | +0.83(+4.35%) |
May 14, 2020 | 17.88 | 19.30 | 17.65 | 19.08 | 145,244 | +0.79(+4.29%) |
May 13, 2020 | 18.59 | 19.00 | 18.01 | 18.30 | 106,813 | -0.42(-2.27%) |
May 12, 2020 | 19.80 | 19.80 | 18.68 | 18.72 | 119,097 | -0.98(-5.00%) |
May 11, 2020 | 20.26 | 20.57 | 19.71 | 19.71 | 131,166 | -0.90(-4.38%) |
May 08, 2020 | 20.65 | 21.09 | 20.33 | 20.61 | 126,438 | +0.42(+2.06%) |
May 07, 2020 | 20.21 | 20.81 | 20.03 | 20.20 | 97,033 | +0.16(+0.81%) |
May 06, 2020 | 20.36 | 20.59 | 19.92 | 20.03 | 84,862 | -0.42(-2.03%) |
May 05, 2020 | 20.15 | 21.04 | 20.15 | 20.45 | 116,893 | +0.66(+3.33%) |
May 04, 2020 | 20.21 | 20.74 | 19.59 | 19.79 | 146,062 | -0.52(-2.58%) |
May 01, 2020 | 20.24 | 21.56 | 20.09 | 20.31 | 122,453 | +0.35(+1.76%) |
Apr 30, 2020 | 20.48 | 20.53 | 19.55 | 19.96 | 115,838 | -1.05(-4.99%) |
Apr 29, 2020 | 20.95 | 21.49 | 20.65 | 21.01 | 138,844 | +0.90(+4.49%) |
Apr 28, 2020 | 20.46 | 20.50 | 19.92 | 20.11 | 88,943 | +0.22(+1.09%) |
Apr 27, 2020 | 18.63 | 20.20 | 18.51 | 19.89 | 85,950 | +1.41(+7.62%) |
Apr 24, 2020 | 18.61 | 18.67 | 18.16 | 18.48 | 86,248 | -0.09(-0.49%) |
Apr 23, 2020 | 18.17 | 19.08 | 18.17 | 18.57 | 109,527 | +0.50(+2.75%) |
Apr 22, 2020 | 18.28 | 18.35 | 17.92 | 18.07 | 134,332 | +0.16(+0.91%) |
Apr 21, 2020 | 17.18 | 18.33 | 16.74 | 17.91 | 181,186 | +0.43(+2.48%) |
Apr 20, 2020 | 16.80 | 18.06 | 16.80 | 17.48 | 105,032 | +0.24(+1.42%) |
Apr 17, 2020 | 17.74 | 18.07 | 17.12 | 17.23 | 179,804 | -0.40(-2.25%) |
Apr 16, 2020 | 17.74 | 17.97 | 17.30 | 17.63 | 139,376 | -0.03(-0.15%) |
Apr 15, 2020 | 17.88 | 18.04 | 17.34 | 17.66 | 126,580 | -0.89(-4.82%) |
Apr 14, 2020 | 18.90 | 19.30 | 18.33 | 18.55 | 91,771 | +0.23(+1.28%) |
Apr 13, 2020 | 18.70 | 19.06 | 18.23 | 18.32 | 70,239 | -0.58(-3.06%) |
Apr 09, 2020 | 18.87 | 19.22 | 18.61 | 18.89 | 123,006 | +0.43(+2.35%) |
Apr 08, 2020 | 18.52 | 19.25 | 18.19 | 18.46 | 127,160 | +0.23(+1.29%) |
Apr 07, 2020 | 19.21 | 19.77 | 17.93 | 18.23 | 184,285 | -0.32(-1.71%) |
Apr 06, 2020 | 18.61 | 19.59 | 18.37 | 18.54 | 161,034 | +0.63(+3.53%) |
Apr 03, 2020 | 17.76 | 18.63 | 17.45 | 17.91 | 119,131 | -0.11(-0.60%) |
Apr 02, 2020 | 18.17 | 18.80 | 17.53 | 18.02 | 86,683 | -0.05(-0.25%) |
Apr 01, 2020 | 18.18 | 19.03 | 17.91 | 18.06 | 197,511 | -0.55(-2.96%) |
Mar 31, 2020 | 18.58 | 19.21 | 18.27 | 18.61 | 143,999 | +0.01(+0.05%) |
Mar 30, 2020 | 18.77 | 19.31 | 17.83 | 18.61 | 164,914 | +0.05(+0.24%) |
Mar 27, 2020 | 18.77 | 19.36 | 17.93 | 18.56 | 129,206 | -1.04(-5.30%) |
Mar 26, 2020 | 17.64 | 19.75 | 17.60 | 19.60 | 97,163 | +2.10(+11.97%) |
Mar 25, 2020 | 17.49 | 18.27 | 16.94 | 17.50 | 108,674 | +0.02(+0.10%) |
Mar 24, 2020 | 17.08 | 18.06 | 16.99 | 17.49 | 143,731 | +0.87(+5.22%) |
Mar 23, 2020 | 17.43 | 18.00 | 16.33 | 16.62 | 117,056 | +0.44(+2.74%) |
Mar 20, 2020 | 16.88 | 17.28 | 15.97 | 16.18 | 162,532 | -0.79(-4.68%) |
Mar 19, 2020 | 16.30 | 19.16 | 15.91 | 16.97 | 105,731 | +0.56(+3.41%) |
Mar 18, 2020 | 17.29 | 17.44 | 16.12 | 16.41 | 100,805 | -1.53(-8.51%) |
Mar 17, 2020 | 17.50 | 19.19 | 17.01 | 17.94 | 137,126 | +0.65(+3.76%) |
Mar 16, 2020 | 17.56 | 18.06 | 17.02 | 17.29 | 128,853 | -1.68(-8.86%) |
Mar 13, 2020 | 18.59 | 20.15 | 17.61 | 18.97 | 137,953 | +1.12(+6.28%) |
Mar 12, 2020 | 18.05 | 19.01 | 17.27 | 17.85 | 131,226 | -1.66(-8.52%) |
Mar 11, 2020 | 18.99 | 19.72 | 18.80 | 19.51 | 109,746 | +0.02(+0.09%) |
Mar 10, 2020 | 19.64 | 20.04 | 19.02 | 19.49 | 142,241 | +0.61(+3.20%) |
Mar 09, 2020 | 20.77 | 20.77 | 18.65 | 18.89 | 137,185 | -3.16(-14.34%) |
Mar 06, 2020 | 21.96 | 22.57 | 21.55 | 22.05 | 95,216 | -0.69(-3.02%) |
Mar 05, 2020 | 23.13 | 23.27 | 22.36 | 22.73 | 87,521 | -0.94(-3.97%) |
Mar 04, 2020 | 23.22 | 23.74 | 23.02 | 23.67 | 77,617 | +0.77(+3.35%) |
Mar 03, 2020 | 22.95 | 23.51 | 22.50 | 22.91 | 73,956 | +0.00(+0.00%) |
Mar 02, 2020 | 22.93 | 23.13 | 22.51 | 22.91 | 60,796 | +0.05(+0.20%) |
Feb 28, 2020 | 23.08 | 23.28 | 22.46 | 22.86 | 127,103 | -0.43(-1.86%) |
Feb 27, 2020 | 23.26 | 24.24 | 22.95 | 23.29 | 83,938 | -0.35(-1.48%) |
Feb 26, 2020 | 23.90 | 24.19 | 23.50 | 23.64 | 65,949 | -0.09(-0.38%) |
Feb 25, 2020 | 24.62 | 24.62 | 23.65 | 23.73 | 74,832 | -0.93(-3.78%) |
Feb 24, 2020 | 24.63 | 24.71 | 24.12 | 24.66 | 46,495 | -0.69(-2.74%) |
Feb 21, 2020 | 24.72 | 25.40 | 24.49 | 25.36 | 124,167 | +0.48(+1.93%) |
Feb 20, 2020 | 24.84 | 25.17 | 24.61 | 24.88 | 61,131 | +0.01(+0.04%) |
Feb 19, 2020 | 25.14 | 25.32 | 24.77 | 24.87 | 48,745 | -0.23(-0.93%) |
Feb 18, 2020 | 25.35 | 25.53 | 24.94 | 25.10 | 38,453 | -0.23(-0.92%) |
Feb 14, 2020 | 25.55 | 25.59 | 25.03 | 25.34 | 52,480 | -0.16(-0.63%) |
Feb 13, 2020 | 25.67 | 25.96 | 25.40 | 25.50 | 53,808 | -0.37(-1.42%) |
Feb 12, 2020 | 26.22 | 26.59 | 25.76 | 25.86 | 63,492 | -0.24(-0.93%) |
Feb 11, 2020 | 25.94 | 26.72 | 25.94 | 26.11 | 89,803 | +0.30(+1.14%) |
Feb 10, 2020 | 25.72 | 26.18 | 25.61 | 25.81 | 118,804 | +0.05(+0.21%) |
Feb 07, 2020 | 25.97 | 26.05 | 25.64 | 25.76 | 101,611 | -0.13(-0.48%) |
Feb 06, 2020 | 25.72 | 26.28 | 25.52 | 25.88 | 115,093 | +0.54(+2.12%) |
Feb 05, 2020 | 24.85 | 25.54 | 24.82 | 25.34 | 82,148 | +0.64(+2.61%) |
Feb 04, 2020 | 24.77 | 24.94 | 24.60 | 24.70 | 83,051 | +0.26(+1.06%) |
Feb 03, 2020 | 24.05 | 24.80 | 24.05 | 24.44 | 94,269 | +0.43(+1.79%) |
Jan 31, 2020 | 24.44 | 24.90 | 23.64 | 24.01 | 238,620 | -0.04(-0.15%) |
Jan 30, 2020 | 23.86 | 24.40 | 23.73 | 24.05 | 162,464 | -0.11(-0.45%) |
Jan 29, 2020 | 24.64 | 25.15 | 24.08 | 24.15 | 257,215 | -0.60(-2.42%) |
Jan 28, 2020 | 24.60 | 25.11 | 24.44 | 24.75 | 134,487 | +0.28(+1.13%) |
Jan 27, 2020 | 24.17 | 24.54 | 24.17 | 24.48 | 94,729 | -0.19(-0.76%) |
Jan 24, 2020 | 24.94 | 24.94 | 24.18 | 24.66 | 97,927 | -0.15(-0.61%) |
Jan 23, 2020 | 24.92 | 25.11 | 24.30 | 24.82 | 228,525 | -0.03(-0.11%) |
Jan 22, 2020 | 25.54 | 25.54 | 24.67 | 24.84 | 192,199 | -0.45(-1.77%) |
Jan 21, 2020 | 26.60 | 26.60 | 25.28 | 25.29 | 104,834 | -1.42(-5.33%) |
Jan 17, 2020 | 27.18 | 27.47 | 26.66 | 26.71 | 102,728 | -0.09(-0.33%) |
Jan 16, 2020 | 27.65 | 28.15 | 26.65 | 26.80 | 185,886 | -0.83(-3.01%) |
Jan 15, 2020 | 28.15 | 28.63 | 27.39 | 27.64 | 183,687 | -0.66(-2.34%) |
Jan 14, 2020 | 28.41 | 28.70 | 27.91 | 28.30 | 192,656 | -0.09(-0.32%) |
Jan 13, 2020 | 28.29 | 28.66 | 27.36 | 28.39 | 201,493 | +0.15(+0.54%) |
Jan 10, 2020 | 29.74 | 30.06 | 28.13 | 28.24 | 198,310 | -1.51(-5.09%) |
Jan 09, 2020 | 30.34 | 30.53 | 28.96 | 29.75 | 156,654 | -0.63(-2.06%) |
Jan 08, 2020 | 30.57 | 30.91 | 30.34 | 30.38 | 47,565 | -0.23(-0.76%) |
Jan 07, 2020 | 30.36 | 30.82 | 30.07 | 30.61 | 55,423 | +0.17(+0.56%) |
Jan 06, 2020 | 30.36 | 30.92 | 30.01 | 30.44 | 79,219 | -0.01(-0.03%) |
Jan 03, 2020 | 30.55 | 30.62 | 30.13 | 30.45 | 73,808 | -0.44(-1.42%) |