Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.32 | 29.32 | 29.32 | 0 | +0.09(+0.31%) | |
Dec 30, 2020 | 29.23 | 29.23 | 29.23 | 29.23 | 550 | +0.06(+0.21%) |
Dec 29, 2020 | 29.23 | 29.23 | 29.17 | 29.17 | 479 | +0.15(+0.52%) |
Dec 24, 2020 | 29.02 | 29.02 | 29.02 | 0 | -0.06(-0.21%) | |
Dec 23, 2020 | 29.10 | 29.10 | 29.08 | 29.08 | 11,193 | -0.19(-0.65%) |
Dec 22, 2020 | 29.29 | 29.29 | 29.23 | 29.27 | 453 | +0.18(+0.62%) |
Dec 21, 2020 | 29.06 | 29.12 | 29.06 | 29.09 | 770 | -0.16(-0.55%) |
Dec 18, 2020 | 29.10 | 29.25 | 29.07 | 29.25 | 948 | +0.43(+1.49%) |
Dec 16, 2020 | 28.82 | 28.82 | 28.82 | 0 | +0.17(+0.59%) | |
Dec 15, 2020 | 28.75 | 28.75 | 28.65 | 28.65 | 9,321 | -0.21(-0.73%) |
Dec 14, 2020 | 28.75 | 28.86 | 28.75 | 28.86 | 1,550 | +0.33(+1.16%) |
Dec 11, 2020 | 28.50 | 28.53 | 28.50 | 28.53 | 1,146 | -0.05(-0.17%) |
Dec 10, 2020 | 28.51 | 28.58 | 28.51 | 28.58 | 3,215 | -0.21(-0.73%) |
Dec 09, 2020 | 28.93 | 28.93 | 28.73 | 28.79 | 7,087 | -0.27(-0.93%) |
Dec 08, 2020 | 28.90 | 29.06 | 28.90 | 29.06 | 1,029 | +0.09(+0.31%) |
Dec 07, 2020 | 29.09 | 29.09 | 28.97 | 28.97 | 610 | +0.00(+0.00%) |
Dec 04, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 100 | -0.03(-0.10%) |
Dec 03, 2020 | 29.11 | 29.11 | 28.96 | 29.00 | 870 | -0.05(-0.17%) |
Dec 02, 2020 | 29.35 | 29.35 | 29.05 | 29.05 | 775 | -0.31(-1.06%) |
Dec 01, 2020 | 29.34 | 29.36 | 29.27 | 29.36 | 1,100 | +0.51(+1.77%) |
Nov 30, 2020 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | -0.20(-0.69%) |
Nov 27, 2020 | 29.09 | 29.09 | 29.05 | 29.05 | 1,675 | +0.19(+0.66%) |
Nov 26, 2020 | 29.14 | 29.15 | 28.86 | 28.86 | 600 | -0.09(-0.31%) |
Nov 25, 2020 | 28.87 | 28.95 | 28.87 | 28.95 | 356 | -0.01(-0.03%) |
Nov 24, 2020 | 28.94 | 29.01 | 28.94 | 28.96 | 1,520 | +0.12(+0.42%) |
Nov 23, 2020 | 28.99 | 28.99 | 28.79 | 28.84 | 300 | -0.07(-0.24%) |
Nov 20, 2020 | 28.85 | 28.91 | 28.85 | 28.91 | 3,661 | +0.04(+0.14%) |
Nov 19, 2020 | 28.89 | 28.89 | 28.87 | 28.87 | 1,500 | -0.20(-0.69%) |
Nov 18, 2020 | 29.12 | 29.12 | 29.03 | 29.07 | 2,600 | -0.11(-0.38%) |
Nov 17, 2020 | 29.29 | 29.29 | 29.18 | 29.18 | 2,180 | -0.24(-0.82%) |
Nov 16, 2020 | 29.25 | 29.42 | 29.25 | 29.42 | 2,266 | +0.21(+0.72%) |
Nov 13, 2020 | 28.93 | 29.21 | 28.93 | 29.21 | 869 | +0.39(+1.35%) |
Nov 12, 2020 | 28.99 | 29.06 | 28.82 | 28.82 | 1,220 | -0.23(-0.79%) |
Nov 11, 2020 | 28.76 | 29.05 | 28.76 | 29.05 | 535 | +0.42(+1.47%) |
Nov 10, 2020 | 28.80 | 28.80 | 28.60 | 28.63 | 1,151 | -0.62(-2.12%) |
Nov 09, 2020 | 29.35 | 29.35 | 29.25 | 29.25 | 1,994 | +0.61(+2.13%) |
Nov 06, 2020 | 28.59 | 28.64 | 28.59 | 28.64 | 8,543 | -0.09(-0.31%) |
Nov 05, 2020 | 28.72 | 28.77 | 28.72 | 28.73 | 6,684 | +0.13(+0.45%) |
Nov 04, 2020 | 28.45 | 28.60 | 28.45 | 28.60 | 3,010 | +0.79(+2.84%) |
Nov 03, 2020 | 27.86 | 27.86 | 27.81 | 27.81 | 2,500 | +0.29(+1.05%) |
Nov 02, 2020 | 27.79 | 27.79 | 27.46 | 27.52 | 4,458 | -0.30(-1.08%) |
Oct 29, 2020 | 27.82 | 27.82 | 27.82 | 0 | +0.38(+1.38%) | |
Oct 28, 2020 | 27.45 | 27.45 | 27.44 | 27.44 | 1,905 | -0.62(-2.21%) |
Oct 27, 2020 | 28.01 | 28.06 | 28.01 | 28.06 | 1,994 | +0.04(+0.14%) |
Oct 26, 2020 | 28.83 | 28.83 | 27.98 | 28.02 | 6,040 | -0.53(-1.86%) |
Oct 23, 2020 | 28.40 | 28.55 | 28.40 | 28.55 | 3,925 | +0.08(+0.28%) |
Oct 22, 2020 | 28.36 | 28.51 | 28.36 | 28.47 | 4,300 | +0.01(+0.04%) |
Oct 21, 2020 | 28.64 | 28.64 | 28.46 | 28.46 | 800 | -0.22(-0.77%) |
Oct 20, 2020 | 28.73 | 28.73 | 28.60 | 28.68 | 1,686 | +0.15(+0.53%) |
Oct 19, 2020 | 29.20 | 29.20 | 28.53 | 28.53 | 1,288 | -0.68(-2.33%) |
Oct 16, 2020 | 29.20 | 29.21 | 29.20 | 29.21 | 1,600 | +0.31(+1.07%) |
Oct 14, 2020 | 28.90 | 28.90 | 28.90 | 0 | -0.20(-0.69%) | |
Oct 13, 2020 | 29.01 | 29.15 | 29.01 | 29.10 | 3,000 | +0.41(+1.43%) |
Oct 09, 2020 | 28.69 | 28.69 | 28.69 | 0 | +0.06(+0.21%) | |
Oct 08, 2020 | 28.63 | 28.63 | 28.63 | 28.63 | 100 | +0.05(+0.17%) |
Oct 07, 2020 | 28.67 | 28.67 | 28.56 | 28.58 | 500 | -0.08(-0.28%) |
Oct 06, 2020 | 28.59 | 28.66 | 28.59 | 28.66 | 2,769 | +0.11(+0.39%) |
Oct 05, 2020 | 28.40 | 28.55 | 28.40 | 28.55 | 1,700 | +0.13(+0.46%) |
Oct 02, 2020 | 28.40 | 28.42 | 28.40 | 28.42 | 873 | -0.10(-0.35%) |
Oct 01, 2020 | 28.52 | 28.52 | 28.52 | 28.52 | 718 | +0.01(+0.04%) |
Sep 30, 2020 | 28.24 | 28.51 | 28.24 | 28.51 | 200 | +0.01(+0.04%) |
Sep 29, 2020 | 28.50 | 28.50 | 28.50 | 35 | +0.00(+0.00%) | |
Sep 28, 2020 | 28.46 | 28.50 | 28.46 | 28.50 | 3,810 | +0.57(+2.04%) |
Sep 25, 2020 | 27.53 | 27.93 | 27.53 | 27.93 | 908 | +0.46(+1.67%) |
Sep 24, 2020 | 27.59 | 27.59 | 27.47 | 27.47 | 700 | -0.42(-1.51%) |
Sep 23, 2020 | 27.82 | 27.89 | 27.82 | 27.89 | 2,160 | -0.07(-0.25%) |
Sep 22, 2020 | 27.53 | 27.96 | 27.53 | 27.96 | 503 | +0.55(+2.01%) |
Sep 21, 2020 | 27.30 | 27.41 | 27.30 | 27.41 | 1,400 | -0.49(-1.76%) |
Sep 18, 2020 | 27.90 | 27.90 | 27.90 | 7 | +0.00(+0.00%) | |
Sep 17, 2020 | 28.05 | 28.05 | 27.90 | 27.90 | 2,488 | -0.39(-1.38%) |
Sep 16, 2020 | 28.29 | 28.29 | 28.29 | 28.29 | 859 | -0.10(-0.35%) |
Sep 15, 2020 | 28.39 | 28.39 | 28.39 | 28.39 | 550 | +0.71(+2.57%) |
Sep 14, 2020 | 27.68 | 27.68 | 27.68 | 8 | +0.00(+0.00%) | |
Sep 11, 2020 | 27.91 | 27.91 | 27.58 | 27.68 | 1,106 | -0.31(-1.11%) |
Sep 10, 2020 | 28.04 | 28.09 | 27.99 | 27.99 | 948 | +0.11(+0.39%) |
Sep 09, 2020 | 27.80 | 27.88 | 27.80 | 27.88 | 1,100 | +0.51(+1.86%) |
Sep 08, 2020 | 27.53 | 27.53 | 27.37 | 27.37 | 3,161 | -0.19(-0.69%) |
Sep 04, 2020 | 27.56 | 27.56 | 27.56 | 0 | -0.43(-1.54%) | |
Sep 03, 2020 | 27.97 | 27.99 | 27.97 | 27.99 | 2,119 | -0.96(-3.32%) |
Sep 02, 2020 | 28.70 | 28.95 | 28.60 | 28.95 | 3,640 | +0.54(+1.90%) |
Sep 01, 2020 | 28.41 | 28.41 | 28.41 | 5 | +0.00(+0.00%) | |
Aug 31, 2020 | 28.41 | 28.41 | 28.41 | 40 | +0.00(+0.00%) | |
Aug 28, 2020 | 28.36 | 28.44 | 28.36 | 28.41 | 1,389 | -0.05(-0.18%) |
Aug 27, 2020 | 28.48 | 28.48 | 28.46 | 28.46 | 802 | +0.07(+0.25%) |
Aug 26, 2020 | 28.19 | 28.39 | 28.19 | 28.39 | 200 | +0.32(+1.14%) |
Aug 25, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 104 | +0.00(+0.00%) |
Aug 24, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 1,032 | +0.27(+0.97%) |
Aug 21, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.02(+0.07%) |
Aug 20, 2020 | 27.78 | 27.78 | 27.78 | 27.78 | 350 | -0.04(-0.14%) |
Aug 19, 2020 | 27.83 | 27.83 | 27.82 | 27.82 | 861 | -0.04(-0.14%) |
Aug 18, 2020 | 27.94 | 27.94 | 27.86 | 27.86 | 329 | -0.08(-0.29%) |
Aug 17, 2020 | 27.91 | 27.94 | 27.91 | 27.94 | 598 | -0.03(-0.11%) |
Aug 14, 2020 | 27.97 | 27.97 | 27.97 | 27.97 | 200 | +0.05(+0.18%) |
Aug 13, 2020 | 28.04 | 28.04 | 27.92 | 27.92 | 532 | -0.14(-0.50%) |
Aug 12, 2020 | 28.00 | 28.06 | 28.00 | 28.06 | 507 | +0.17(+0.61%) |
Aug 11, 2020 | 27.95 | 28.00 | 27.89 | 27.89 | 807 | +0.17(+0.61%) |
Aug 10, 2020 | 27.72 | 27.72 | 27.72 | 27.72 | 153 | -0.02(-0.07%) |
Aug 07, 2020 | 27.80 | 27.80 | 27.74 | 27.74 | 390 | +0.12(+0.43%) |
Aug 06, 2020 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | +0.09(+0.33%) |
Aug 05, 2020 | 27.53 | 27.53 | 27.53 | 27.53 | 208 | -0.09(-0.33%) |
Aug 04, 2020 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | +0.60(+2.22%) |
Jul 31, 2020 | 27.02 | 27.02 | 27.02 | 0 | -0.31(-1.13%) | |
Jul 30, 2020 | 27.24 | 27.33 | 27.24 | 27.33 | 300 | +0.11(+0.40%) |
Jul 28, 2020 | 27.22 | 27.22 | 27.22 | 0 | +0.10(+0.37%) | |
Jul 27, 2020 | 27.12 | 27.12 | 27.12 | 65 | +0.00(+0.00%) | |
Jul 24, 2020 | 27.37 | 27.37 | 27.09 | 27.12 | 702 | -0.37(-1.35%) |
Jul 23, 2020 | 27.55 | 27.55 | 27.49 | 27.49 | 800 | +0.05(+0.18%) |
Jul 22, 2020 | 27.42 | 27.44 | 27.33 | 27.44 | 3,321 | -0.03(-0.11%) |
Jul 21, 2020 | 27.63 | 27.63 | 27.47 | 27.47 | 764 | -0.09(-0.33%) |
Jul 20, 2020 | 27.13 | 27.56 | 27.13 | 27.56 | 600 | +0.37(+1.36%) |
Jul 17, 2020 | 27.22 | 27.22 | 27.19 | 27.19 | 200 | +0.18(+0.67%) |
Jul 16, 2020 | 27.05 | 27.05 | 27.01 | 27.01 | 2,490 | -0.07(-0.26%) |
Jul 15, 2020 | 26.99 | 27.08 | 26.99 | 27.08 | 4,400 | +0.14(+0.52%) |
Jul 14, 2020 | 26.66 | 26.94 | 26.66 | 26.94 | 1,139 | -0.10(-0.37%) |
Jul 13, 2020 | 27.00 | 27.04 | 27.00 | 27.04 | 1,436 | +0.19(+0.71%) |
Jul 10, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | +0.15(+0.56%) |
Jul 09, 2020 | 26.88 | 26.88 | 26.70 | 26.70 | 473 | -0.11(-0.41%) |
Jul 08, 2020 | 26.95 | 26.95 | 26.81 | 26.81 | 759 | -0.17(-0.63%) |
Jul 07, 2020 | 26.85 | 26.98 | 26.85 | 26.98 | 2,253 | +0.03(+0.11%) |
Jul 06, 2020 | 26.99 | 26.99 | 26.95 | 26.95 | 220 | +0.57(+2.16%) |
Jul 03, 2020 | 26.33 | 26.38 | 26.32 | 26.38 | 1,000 | -0.50(-1.86%) |
Jul 02, 2020 | 26.88 | 26.88 | 26.88 | 26.88 | 120 | +0.51(+1.93%) |
Jun 30, 2020 | 26.37 | 26.37 | 26.37 | 0 | +0.10(+0.38%) | |
Jun 29, 2020 | 26.27 | 26.27 | 26.27 | 26.27 | 122 | +0.05(+0.19%) |
Jun 26, 2020 | 26.26 | 26.26 | 26.22 | 26.22 | 414 | -0.28(-1.06%) |
Jun 25, 2020 | 26.35 | 26.50 | 26.35 | 26.50 | 370 | +0.04(+0.15%) |
Jun 24, 2020 | 26.46 | 26.46 | 26.46 | 26.46 | 175 | -0.44(-1.64%) |
Jun 23, 2020 | 26.82 | 27.00 | 26.82 | 26.90 | 4,672 | +0.17(+0.64%) |
Jun 22, 2020 | 26.73 | 26.73 | 26.73 | 26.73 | 400 | +0.00(+0.00%) |
Jun 19, 2020 | 27.00 | 27.16 | 26.73 | 26.73 | 16,550 | -0.10(-0.37%) |
Jun 18, 2020 | 26.77 | 26.84 | 26.77 | 26.83 | 3,000 | -0.23(-0.85%) |
Jun 17, 2020 | 27.09 | 27.09 | 27.06 | 27.06 | 302 | +0.15(+0.56%) |
Jun 16, 2020 | 26.76 | 26.97 | 26.76 | 26.91 | 3,028 | +0.72(+2.75%) |
Jun 15, 2020 | 26.02 | 26.32 | 26.02 | 26.19 | 729 | +0.29(+1.12%) |
Jun 12, 2020 | 26.41 | 26.41 | 25.90 | 25.90 | 2,321 | -0.25(-0.96%) |
Jun 11, 2020 | 26.68 | 26.68 | 26.15 | 26.15 | 1,348 | -0.98(-3.61%) |
Jun 10, 2020 | 27.13 | 27.13 | 27.13 | 27.13 | 154 | -0.07(-0.26%) |
Jun 09, 2020 | 27.19 | 27.20 | 27.17 | 27.20 | 569 | +0.03(+0.11%) |
Jun 08, 2020 | 27.06 | 27.17 | 27.06 | 27.17 | 900 | -0.13(-0.48%) |
Jun 05, 2020 | 27.00 | 27.30 | 27.00 | 27.30 | 605 | +0.80(+3.02%) |
Jun 04, 2020 | 26.88 | 26.88 | 26.50 | 26.50 | 4,329 | -0.41(-1.52%) |
Jun 03, 2020 | 26.91 | 26.91 | 26.91 | 26.91 | 130 | +0.53(+2.01%) |
Jun 02, 2020 | 26.38 | 26.38 | 26.38 | 26.38 | 500 | -0.06(-0.23%) |
Jun 01, 2020 | 26.45 | 26.45 | 26.44 | 26.44 | 621 | -0.26(-0.97%) |
May 29, 2020 | 26.70 | 26.70 | 26.70 | 25 | +0.00(+0.00%) | |
May 28, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | +0.37(+1.41%) |
May 27, 2020 | 26.01 | 26.33 | 26.00 | 26.33 | 1,998 | -0.03(-0.11%) |
May 26, 2020 | 26.35 | 26.36 | 26.35 | 26.36 | 8,790 | -1.14(-4.15%) |
May 25, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 265 | +1.40(+5.36%) |
May 22, 2020 | 26.10 | 26.10 | 26.10 | 26.10 | 200 | +0.00(+0.00%) |
May 21, 2020 | 26.12 | 26.12 | 26.00 | 26.10 | 4,690 | -0.02(-0.08%) |
May 20, 2020 | 26.11 | 26.12 | 26.11 | 26.12 | 2,826 | +0.12(+0.46%) |
May 19, 2020 | 25.86 | 26.00 | 25.86 | 26.00 | 250 | +0.28(+1.09%) |
May 15, 2020 | 25.72 | 25.72 | 25.72 | 0 | +0.39(+1.54%) | |
May 14, 2020 | 24.43 | 25.33 | 24.43 | 25.33 | 2,104 | +0.01(+0.04%) |
May 13, 2020 | 25.18 | 25.32 | 25.18 | 25.32 | 275 | -0.17(-0.67%) |
May 12, 2020 | 26.07 | 26.07 | 25.49 | 25.49 | 2,984 | -0.53(-2.04%) |
May 11, 2020 | 25.71 | 26.02 | 25.71 | 26.02 | 1,240 | +0.40(+1.56%) |
May 08, 2020 | 25.67 | 25.67 | 25.62 | 25.62 | 600 | +0.12(+0.47%) |
May 07, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 304 | -0.09(-0.35%) |
May 06, 2020 | 25.42 | 25.59 | 25.42 | 25.59 | 441 | +0.14(+0.55%) |
May 05, 2020 | 25.35 | 25.45 | 25.35 | 25.45 | 1,175 | +0.60(+2.41%) |
May 01, 2020 | 24.85 | 24.85 | 24.85 | 0 | -0.52(-2.05%) | |
Apr 30, 2020 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.10(-0.39%) |
Apr 29, 2020 | 25.50 | 25.50 | 25.47 | 25.47 | 480 | +0.39(+1.56%) |
Apr 28, 2020 | 25.50 | 25.50 | 25.08 | 25.08 | 4,703 | -0.12(-0.48%) |
Apr 27, 2020 | 25.15 | 25.20 | 25.15 | 25.20 | 700 | +0.50(+2.02%) |
Apr 24, 2020 | 24.67 | 24.70 | 24.57 | 24.70 | 419 | +0.10(+0.41%) |
Apr 23, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 726 | +0.14(+0.57%) |
Apr 22, 2020 | 24.46 | 24.46 | 24.46 | 24.46 | 2,001 | +0.46(+1.92%) |
Apr 21, 2020 | 24.49 | 24.49 | 24.00 | 24.00 | 7,545 | -0.76(-3.07%) |
Apr 20, 2020 | 24.26 | 24.76 | 24.26 | 24.76 | 809 | +0.10(+0.41%) |
Apr 17, 2020 | 24.66 | 24.66 | 24.66 | 24.66 | 159 | +0.55(+2.28%) |
Apr 16, 2020 | 24.11 | 24.11 | 24.11 | 2 | +0.00(+0.00%) | |
Apr 15, 2020 | 23.41 | 24.18 | 23.41 | 24.11 | 2,811 | +0.43(+1.82%) |
Apr 14, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 252 | +0.14(+0.59%) |
Apr 13, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 1,010 | -0.71(-2.93%) |
Apr 09, 2020 | 24.25 | 24.25 | 24.25 | 0 | +0.28(+1.17%) | |
Apr 08, 2020 | 23.25 | 23.97 | 23.25 | 23.97 | 3,600 | +0.70(+3.01%) |
Apr 07, 2020 | 24.34 | 24.35 | 23.27 | 23.27 | 1,289 | +0.03(+0.13%) |
Apr 06, 2020 | 22.29 | 23.24 | 22.29 | 23.24 | 1,802 | +1.48(+6.80%) |
Apr 03, 2020 | 21.77 | 21.77 | 21.75 | 21.76 | 1,760 | -0.33(-1.49%) |
Apr 02, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 150 | +0.60(+2.79%) |
Apr 01, 2020 | 22.34 | 22.34 | 21.49 | 21.49 | 532 | -1.41(-6.16%) |
Mar 31, 2020 | 23.78 | 23.78 | 22.75 | 22.90 | 1,970 | -0.30(-1.29%) |
Mar 30, 2020 | 23.29 | 23.30 | 23.00 | 23.20 | 22,500 | +0.51(+2.25%) |
Mar 27, 2020 | 22.66 | 22.75 | 22.44 | 22.69 | 8,123 | -0.45(-1.94%) |
Mar 26, 2020 | 23.14 | 23.21 | 23.07 | 23.14 | 2,413 | +0.04(+0.17%) |
Mar 25, 2020 | 22.47 | 23.21 | 22.47 | 23.10 | 2,976 | +1.01(+4.57%) |
Mar 24, 2020 | 21.39 | 22.09 | 21.39 | 22.09 | 559 | +1.99(+9.90%) |
Mar 23, 2020 | 20.52 | 20.52 | 19.85 | 20.10 | 1,490 | -0.40(-1.95%) |
Mar 20, 2020 | 22.16 | 22.16 | 20.50 | 20.50 | 18,960 | -1.66(-7.49%) |
Mar 19, 2020 | 22.00 | 22.16 | 21.75 | 22.16 | 925 | +1.26(+6.03%) |
Mar 18, 2020 | 21.13 | 21.13 | 20.90 | 20.90 | 1,311 | -1.75(-7.73%) |
Mar 17, 2020 | 21.44 | 22.65 | 21.44 | 22.65 | 2,152 | +1.16(+5.40%) |
Mar 16, 2020 | 21.36 | 22.76 | 21.36 | 21.49 | 8,369 | -2.61(-10.83%) |
Mar 13, 2020 | 23.56 | 24.10 | 22.71 | 24.10 | 11,685 | +1.47(+6.50%) |
Mar 12, 2020 | 23.75 | 23.82 | 22.63 | 22.63 | 30,580 | -2.27(-9.12%) |
Mar 11, 2020 | 25.14 | 25.21 | 24.86 | 24.90 | 3,468 | -0.85(-3.30%) |
Mar 10, 2020 | 25.20 | 25.75 | 24.75 | 25.75 | 3,256 | +0.91(+3.66%) |
Mar 09, 2020 | 24.90 | 25.11 | 24.08 | 24.84 | 7,219 | -0.66(-2.59%) |
Mar 06, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 281 | -0.66(-2.52%) |
Mar 05, 2020 | 26.71 | 26.71 | 26.16 | 26.16 | 3,320 | -0.93(-3.43%) |
Mar 04, 2020 | 26.70 | 27.09 | 26.50 | 27.09 | 9,155 | +0.99(+3.79%) |
Mar 03, 2020 | 26.99 | 27.00 | 26.10 | 26.10 | 12,441 | -0.49(-1.84%) |
Mar 02, 2020 | 26.19 | 26.59 | 25.75 | 26.59 | 8,919 | +0.89(+3.46%) |
Feb 28, 2020 | 25.72 | 25.75 | 25.00 | 25.70 | 33,916 | -1.18(-4.39%) |
Feb 27, 2020 | 26.75 | 26.88 | 26.40 | 26.88 | 7,745 | -0.20(-0.74%) |
Feb 26, 2020 | 27.70 | 27.70 | 27.00 | 27.08 | 6,970 | +0.02(+0.07%) |
Feb 25, 2020 | 27.75 | 27.75 | 27.01 | 27.06 | 3,435 | -0.95(-3.39%) |
Feb 24, 2020 | 28.09 | 28.09 | 27.82 | 28.01 | 1,825 | -0.68(-2.37%) |
Feb 21, 2020 | 29.21 | 29.21 | 28.69 | 28.69 | 1,025 | -0.61(-2.08%) |
Feb 20, 2020 | 29.35 | 29.35 | 29.30 | 29.30 | 925 | -0.01(-0.03%) |
Feb 19, 2020 | 29.60 | 29.60 | 29.31 | 29.31 | 1,385 | +0.07(+0.24%) |
Feb 18, 2020 | 29.31 | 29.31 | 29.23 | 29.24 | 818 | -0.14(-0.48%) |
Feb 14, 2020 | 29.38 | 29.38 | 29.38 | 0 | -0.03(-0.10%) | |
Feb 13, 2020 | 29.32 | 29.46 | 29.25 | 29.41 | 2,540 | +0.05(+0.17%) |
Feb 12, 2020 | 29.48 | 29.48 | 29.25 | 29.36 | 2,864 | +0.21(+0.72%) |
Feb 11, 2020 | 29.05 | 29.22 | 29.05 | 29.15 | 2,437 | +0.25(+0.87%) |
Feb 10, 2020 | 28.81 | 28.90 | 28.81 | 28.90 | 558 | +0.20(+0.70%) |
Feb 07, 2020 | 28.98 | 28.98 | 28.70 | 28.70 | 2,818 | -0.18(-0.62%) |
Feb 06, 2020 | 28.88 | 28.88 | 28.88 | 28.88 | 1,089 | +0.07(+0.24%) |
Feb 05, 2020 | 28.75 | 28.81 | 28.75 | 28.81 | 818 | +0.27(+0.95%) |
Feb 04, 2020 | 28.59 | 28.59 | 28.54 | 28.54 | 1,405 | +0.54(+1.93%) |
Feb 03, 2020 | 27.90 | 28.05 | 27.90 | 28.00 | 2,001 | +0.36(+1.30%) |
Jan 31, 2020 | 27.68 | 27.74 | 27.64 | 27.64 | 7,401 | -0.52(-1.85%) |
Jan 30, 2020 | 28.15 | 28.16 | 28.15 | 28.16 | 1,881 | -0.16(-0.56%) |
Jan 29, 2020 | 28.33 | 28.43 | 28.32 | 28.32 | 3,418 | +0.06(+0.21%) |
Jan 28, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 1,186 | +0.23(+0.82%) |
Jan 27, 2020 | 28.20 | 28.20 | 28.03 | 28.03 | 4,773 | -0.40(-1.41%) |
Jan 24, 2020 | 28.78 | 28.78 | 28.40 | 28.43 | 6,456 | -0.14(-0.49%) |
Jan 23, 2020 | 28.54 | 28.57 | 28.49 | 28.57 | 2,277 | -0.08(-0.28%) |
Jan 22, 2020 | 28.57 | 28.69 | 28.57 | 28.65 | 2,330 | +0.27(+0.95%) |
Jan 21, 2020 | 28.40 | 28.44 | 28.35 | 28.38 | 4,077 | -0.07(-0.25%) |
Jan 20, 2020 | 28.54 | 28.54 | 28.45 | 28.45 | 2,223 | +0.02(+0.07%) |
Jan 17, 2020 | 28.48 | 28.48 | 28.34 | 28.43 | 1,911 | +0.22(+0.78%) |
Jan 16, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 323 | +0.18(+0.64%) |
Jan 15, 2020 | 28.11 | 28.11 | 28.03 | 28.03 | 1,525 | +0.01(+0.04%) |
Jan 14, 2020 | 28.27 | 28.27 | 28.01 | 28.02 | 3,374 | +0.04(+0.14%) |
Jan 13, 2020 | 27.72 | 27.98 | 27.72 | 27.98 | 5,065 | +0.17(+0.61%) |
Jan 10, 2020 | 27.73 | 27.84 | 27.73 | 27.81 | 6,161 | -0.14(-0.50%) |
Jan 09, 2020 | 27.84 | 27.96 | 27.84 | 27.95 | 2,476 | +0.33(+1.19%) |
Jan 08, 2020 | 27.40 | 27.62 | 27.40 | 27.62 | 1,571 | +0.28(+1.02%) |
Jan 07, 2020 | 27.28 | 27.34 | 27.28 | 27.34 | 200 | +0.05(+0.18%) |
Jan 06, 2020 | 27.29 | 27.29 | 27.29 | 25 | +0.00(+0.00%) | |
Jan 03, 2020 | 27.29 | 27.29 | 27.29 | 25 | -0.11(-0.40%) |