Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.57 | 28.50 | 26.15 | 26.87 | 1,701,700 | -2.58(-8.76%) |
Feb 25, 2021 | 31.17 | 31.68 | 29.40 | 29.45 | 696,811 | -1.49(-4.82%) |
Feb 24, 2021 | 29.72 | 31.26 | 29.72 | 30.94 | 566,943 | +1.36(+4.60%) |
Feb 23, 2021 | 29.00 | 29.83 | 28.02 | 29.58 | 601,176 | +0.32(+1.09%) |
Feb 22, 2021 | 29.62 | 29.89 | 28.88 | 29.26 | 470,423 | -0.35(-1.18%) |
Feb 19, 2021 | 29.17 | 30.00 | 28.81 | 29.61 | 267,600 | +0.46(+1.58%) |
Feb 18, 2021 | 29.67 | 29.70 | 29.02 | 29.15 | 452,881 | -0.60(-2.02%) |
Feb 17, 2021 | 29.87 | 30.05 | 29.54 | 29.75 | 339,267 | -0.28(-0.93%) |
Feb 16, 2021 | 30.82 | 30.93 | 29.87 | 30.03 | 327,747 | -0.54(-1.77%) |
Feb 12, 2021 | 30.43 | 31.27 | 30.19 | 30.57 | 261,200 | -0.08(-0.26%) |
Feb 11, 2021 | 31.42 | 31.57 | 30.16 | 30.65 | 385,198 | -0.80(-2.54%) |
Feb 10, 2021 | 31.35 | 31.99 | 31.09 | 31.45 | 637,369 | +0.26(+0.83%) |
Feb 09, 2021 | 30.93 | 31.48 | 30.76 | 31.19 | 361,528 | +0.48(+1.56%) |
Feb 08, 2021 | 29.71 | 30.71 | 29.44 | 30.71 | 386,147 | +1.29(+4.38%) |
Feb 05, 2021 | 30.23 | 30.23 | 28.50 | 29.42 | 319,500 | +0.45(+1.55%) |
Feb 04, 2021 | 29.47 | 29.67 | 28.73 | 28.97 | 502,100 | -0.53(-1.80%) |
Feb 03, 2021 | 29.50 | 29.85 | 29.17 | 29.50 | 325,602 | +0.45(+1.55%) |
Feb 02, 2021 | 30.30 | 30.30 | 29.02 | 29.05 | 596,245 | -0.96(-3.20%) |
Feb 01, 2021 | 29.53 | 30.25 | 29.00 | 30.01 | 494,271 | +0.62(+2.11%) |
Jan 29, 2021 | 30.73 | 30.73 | 29.12 | 29.39 | 519,600 | -0.77(-2.55%) |
Jan 28, 2021 | 31.20 | 31.46 | 30.10 | 30.16 | 515,517 | -0.76(-2.46%) |
Jan 27, 2021 | 30.50 | 31.51 | 30.38 | 30.92 | 716,337 | -0.28(-0.90%) |
Jan 26, 2021 | 30.86 | 31.30 | 30.42 | 31.20 | 471,788 | +0.61(+1.98%) |
Jan 25, 2021 | 30.00 | 30.66 | 29.36 | 30.59 | 483,991 | +0.65(+2.19%) |
Jan 22, 2021 | 28.14 | 29.98 | 28.04 | 29.94 | 599,700 | +1.58(+5.57%) |
Jan 21, 2021 | 29.41 | 29.41 | 28.33 | 28.36 | 493,184 | -0.94(-3.21%) |
Jan 20, 2021 | 29.81 | 30.13 | 28.53 | 29.30 | 836,640 | -0.45(-1.51%) |
Jan 19, 2021 | 29.60 | 29.85 | 28.80 | 29.75 | 578,599 | +0.53(+1.81%) |
Jan 15, 2021 | 28.74 | 29.80 | 28.49 | 29.22 | 690,100 | +0.43(+1.49%) |
Jan 14, 2021 | 28.02 | 29.08 | 28.02 | 28.79 | 576,258 | +0.56(+1.98%) |
Jan 13, 2021 | 28.85 | 29.11 | 27.76 | 28.23 | 417,902 | -0.48(-1.67%) |
Jan 12, 2021 | 28.50 | 29.10 | 28.25 | 28.71 | 573,752 | +0.46(+1.63%) |
Jan 11, 2021 | 26.98 | 28.35 | 26.97 | 28.25 | 864,780 | +0.99(+3.63%) |
Jan 08, 2021 | 26.60 | 27.34 | 26.35 | 27.26 | 689,500 | +0.70(+2.64%) |
Jan 07, 2021 | 26.68 | 26.90 | 26.10 | 26.56 | 508,315 | +0.14(+0.53%) |
Jan 06, 2021 | 25.89 | 26.85 | 25.89 | 26.42 | 617,575 | +0.53(+2.05%) |
Jan 05, 2021 | 25.41 | 26.34 | 25.15 | 25.89 | 579,701 | +0.75(+2.98%) |
Jan 04, 2021 | 25.32 | 25.50 | 24.61 | 25.14 | 652,567 | -0.02(-0.08%) |
Dec 31, 2020 | 25.16 | 25.16 | 25.16 | 524,437 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.14 | 25.64 | 24.90 | 25.08 | 524,437 | -0.11(-0.44%) |
Dec 29, 2020 | 25.07 | 25.26 | 24.62 | 25.19 | 451,155 | +0.15(+0.60%) |
Dec 28, 2020 | 25.86 | 25.86 | 24.50 | 25.04 | 523,033 | -0.62(-2.42%) |
Dec 24, 2020 | 25.99 | 26.18 | 25.03 | 25.66 | 568,200 | -0.15(-0.58%) |
Dec 23, 2020 | 26.31 | 27.55 | 25.19 | 25.81 | 4,997,512 | +3.29(+14.61%) |
Dec 22, 2020 | 22.47 | 22.64 | 22.10 | 22.52 | 255,338 | +0.10(+0.45%) |
Dec 21, 2020 | 21.60 | 22.46 | 21.20 | 22.42 | 505,583 | +0.54(+2.47%) |
Dec 18, 2020 | 21.40 | 21.98 | 21.17 | 21.88 | 1,588,800 | +0.47(+2.20%) |
Dec 17, 2020 | 21.63 | 21.67 | 20.81 | 21.41 | 600,257 | -0.20(-0.93%) |
Dec 16, 2020 | 21.72 | 21.92 | 21.12 | 21.61 | 541,460 | -0.11(-0.51%) |
Dec 15, 2020 | 21.88 | 21.89 | 21.07 | 21.72 | 510,913 | +0.04(+0.18%) |
Dec 14, 2020 | 21.92 | 22.06 | 21.55 | 21.68 | 600,997 | +0.01(+0.05%) |
Dec 11, 2020 | 21.78 | 22.20 | 21.62 | 21.67 | 301,800 | -0.21(-0.96%) |
Dec 10, 2020 | 21.74 | 22.40 | 21.58 | 21.88 | 353,923 | -0.09(-0.41%) |
Dec 09, 2020 | 22.15 | 22.43 | 21.51 | 21.97 | 308,551 | +0.13(+0.60%) |
Dec 08, 2020 | 21.49 | 21.97 | 21.36 | 21.84 | 333,264 | +0.34(+1.58%) |
Dec 07, 2020 | 22.16 | 22.20 | 21.40 | 21.50 | 284,894 | -0.50(-2.27%) |
Dec 04, 2020 | 21.88 | 22.12 | 21.68 | 22.00 | 240,600 | +0.24(+1.10%) |
Dec 03, 2020 | 21.77 | 22.28 | 21.58 | 21.76 | 365,095 | +0.09(+0.42%) |
Dec 02, 2020 | 21.76 | 22.05 | 21.47 | 21.67 | 613,932 | -0.31(-1.41%) |
Dec 01, 2020 | 21.65 | 22.12 | 21.36 | 21.98 | 477,878 | +0.68(+3.19%) |
Nov 30, 2020 | 21.88 | 22.14 | 21.16 | 21.30 | 563,936 | -0.57(-2.61%) |
Nov 27, 2020 | 21.27 | 21.88 | 21.27 | 21.87 | 126,400 | +0.54(+2.53%) |
Nov 25, 2020 | 21.17 | 21.72 | 21.17 | 21.33 | 303,500 | +0.12(+0.57%) |
Nov 24, 2020 | 20.87 | 21.51 | 20.66 | 21.21 | 334,211 | +0.53(+2.56%) |
Nov 23, 2020 | 20.76 | 20.97 | 20.29 | 20.68 | 392,550 | -0.10(-0.48%) |
Nov 20, 2020 | 20.92 | 21.20 | 20.66 | 20.78 | 446,500 | -0.33(-1.56%) |
Nov 19, 2020 | 21.48 | 21.69 | 20.94 | 21.11 | 427,790 | -0.35(-1.63%) |
Nov 18, 2020 | 22.51 | 22.77 | 21.40 | 21.46 | 347,353 | -0.94(-4.20%) |
Nov 17, 2020 | 22.36 | 22.67 | 21.77 | 22.40 | 467,161 | +0.04(+0.18%) |
Nov 16, 2020 | 23.42 | 23.58 | 22.15 | 22.36 | 602,471 | -0.65(-2.82%) |
Nov 13, 2020 | 21.93 | 23.16 | 21.73 | 23.01 | 536,800 | +1.28(+5.89%) |
Nov 12, 2020 | 21.08 | 21.94 | 20.92 | 21.73 | 554,899 | +0.40(+1.88%) |
Nov 11, 2020 | 21.29 | 22.55 | 21.05 | 21.33 | 625,544 | +0.25(+1.19%) |
Nov 10, 2020 | 21.00 | 22.99 | 20.51 | 21.08 | 1,996,088 | -3.87(-15.51%) |
Nov 09, 2020 | 24.79 | 25.20 | 23.48 | 24.95 | 977,584 | +1.37(+5.81%) |
Nov 06, 2020 | 23.12 | 23.89 | 23.04 | 23.58 | 796,000 | +0.55(+2.39%) |
Nov 05, 2020 | 22.62 | 23.32 | 21.88 | 23.03 | 1,190,178 | +0.56(+2.49%) |
Nov 04, 2020 | 21.35 | 22.87 | 20.22 | 22.47 | 2,021,140 | +4.32(+23.80%) |
Nov 03, 2020 | 18.47 | 18.65 | 18.08 | 18.15 | 415,492 | -0.22(-1.20%) |
Nov 02, 2020 | 18.53 | 18.65 | 17.75 | 18.37 | 459,133 | +0.01(+0.05%) |
Oct 30, 2020 | 18.24 | 18.66 | 18.00 | 18.36 | 400,900 | +0.01(+0.05%) |
Oct 29, 2020 | 17.63 | 18.48 | 17.20 | 18.35 | 511,627 | +0.65(+3.67%) |
Oct 28, 2020 | 18.51 | 18.61 | 17.68 | 17.70 | 557,311 | -1.14(-6.05%) |
Oct 27, 2020 | 19.73 | 19.73 | 18.76 | 18.84 | 373,179 | -0.86(-4.37%) |
Oct 26, 2020 | 19.85 | 20.07 | 19.61 | 19.70 | 310,815 | -0.39(-1.94%) |
Oct 23, 2020 | 20.44 | 20.44 | 19.82 | 20.09 | 228,500 | -0.04(-0.20%) |
Oct 22, 2020 | 19.62 | 20.15 | 19.31 | 20.13 | 271,796 | +0.38(+1.92%) |
Oct 21, 2020 | 19.90 | 20.42 | 19.71 | 19.75 | 265,590 | -0.23(-1.18%) |
Oct 20, 2020 | 20.07 | 20.98 | 19.93 | 19.98 | 233,458 | -0.05(-0.27%) |
Oct 19, 2020 | 20.47 | 20.49 | 19.95 | 20.04 | 283,814 | -0.35(-1.72%) |
Oct 16, 2020 | 20.34 | 20.93 | 20.25 | 20.39 | 276,700 | +0.04(+0.20%) |
Oct 15, 2020 | 20.30 | 20.51 | 19.88 | 20.35 | 274,235 | -0.17(-0.83%) |
Oct 14, 2020 | 20.94 | 21.05 | 20.47 | 20.52 | 366,430 | -0.39(-1.87%) |
Oct 13, 2020 | 20.98 | 21.13 | 20.68 | 20.91 | 279,044 | -0.22(-1.04%) |
Oct 12, 2020 | 21.54 | 21.55 | 20.97 | 21.13 | 240,389 | -0.30(-1.40%) |
Oct 09, 2020 | 21.22 | 21.86 | 20.90 | 21.43 | 279,800 | +0.33(+1.56%) |
Oct 08, 2020 | 21.03 | 21.63 | 20.94 | 21.10 | 500,934 | +0.23(+1.08%) |
Oct 07, 2020 | 20.76 | 21.19 | 20.58 | 20.88 | 559,874 | +0.21(+1.04%) |
Oct 06, 2020 | 21.33 | 21.67 | 20.59 | 20.66 | 428,543 | -0.54(-2.55%) |
Oct 05, 2020 | 21.02 | 21.55 | 20.89 | 21.20 | 300,367 | +0.34(+1.63%) |
Oct 02, 2020 | 21.18 | 21.40 | 20.54 | 20.86 | 366,200 | -0.60(-2.80%) |
Oct 01, 2020 | 20.86 | 21.60 | 20.82 | 21.46 | 500,214 | +0.62(+2.98%) |
Sep 30, 2020 | 20.97 | 21.17 | 20.55 | 20.84 | 394,744 | -0.02(-0.10%) |
Sep 29, 2020 | 20.71 | 20.94 | 20.31 | 20.86 | 522,709 | +0.08(+0.38%) |
Sep 28, 2020 | 20.56 | 21.50 | 20.51 | 20.78 | 345,872 | +0.47(+2.31%) |
Sep 25, 2020 | 20.15 | 20.55 | 20.00 | 20.31 | 336,700 | +0.11(+0.54%) |
Sep 24, 2020 | 20.36 | 20.52 | 19.97 | 20.20 | 316,850 | -0.23(-1.13%) |
Sep 23, 2020 | 21.11 | 21.23 | 20.32 | 20.43 | 429,351 | -0.73(-3.43%) |
Sep 22, 2020 | 21.44 | 21.47 | 20.53 | 21.16 | 404,194 | -0.34(-1.60%) |
Sep 21, 2020 | 21.77 | 21.89 | 20.84 | 21.50 | 479,466 | -0.85(-3.80%) |
Sep 18, 2020 | 22.67 | 22.70 | 22.14 | 22.35 | 839,800 | -0.13(-0.58%) |
Sep 17, 2020 | 22.27 | 22.75 | 22.03 | 22.48 | 494,888 | +0.00(+0.00%) |
Sep 16, 2020 | 22.07 | 22.73 | 21.79 | 22.48 | 502,783 | +0.52(+2.37%) |
Sep 15, 2020 | 21.92 | 22.15 | 21.65 | 21.96 | 295,216 | +0.21(+0.97%) |
Sep 14, 2020 | 21.30 | 21.84 | 21.30 | 21.75 | 359,009 | +0.46(+2.16%) |
Sep 11, 2020 | 21.63 | 21.68 | 20.92 | 21.29 | 287,900 | -0.26(-1.21%) |
Sep 10, 2020 | 21.20 | 22.16 | 21.14 | 21.55 | 503,746 | +0.43(+2.04%) |
Sep 09, 2020 | 20.87 | 21.36 | 20.82 | 21.12 | 350,764 | +0.28(+1.34%) |
Sep 08, 2020 | 21.27 | 21.28 | 20.71 | 20.84 | 403,613 | -0.57(-2.66%) |
Sep 04, 2020 | 21.81 | 21.86 | 20.80 | 21.41 | 359,700 | -0.35(-1.61%) |
Sep 03, 2020 | 21.70 | 22.36 | 21.45 | 21.76 | 446,896 | +0.11(+0.51%) |
Sep 02, 2020 | 21.03 | 21.71 | 20.91 | 21.65 | 427,224 | +0.56(+2.66%) |
Sep 01, 2020 | 21.82 | 22.00 | 21.00 | 21.09 | 729,089 | -0.90(-4.09%) |
Aug 31, 2020 | 22.13 | 22.38 | 21.98 | 21.99 | 383,932 | -0.14(-0.63%) |
Aug 28, 2020 | 22.76 | 22.85 | 21.97 | 22.13 | 466,800 | -0.41(-1.82%) |
Aug 27, 2020 | 22.58 | 22.80 | 22.16 | 22.54 | 331,103 | +0.02(+0.09%) |
Aug 26, 2020 | 22.15 | 22.61 | 22.06 | 22.52 | 471,858 | +0.30(+1.35%) |
Aug 25, 2020 | 21.75 | 22.26 | 21.72 | 22.22 | 533,990 | +0.48(+2.21%) |
Aug 24, 2020 | 22.00 | 22.18 | 21.37 | 21.74 | 501,057 | -0.04(-0.18%) |
Aug 21, 2020 | 22.49 | 22.52 | 21.54 | 21.78 | 734,800 | -0.80(-3.54%) |
Aug 20, 2020 | 23.09 | 23.53 | 22.48 | 22.58 | 504,754 | -0.82(-3.50%) |
Aug 19, 2020 | 25.00 | 25.00 | 22.83 | 23.40 | 857,508 | -1.65(-6.59%) |
Aug 18, 2020 | 25.01 | 25.82 | 24.56 | 25.05 | 581,832 | +0.15(+0.60%) |
Aug 17, 2020 | 24.18 | 24.95 | 24.10 | 24.90 | 397,714 | +0.75(+3.11%) |
Aug 14, 2020 | 23.34 | 24.18 | 23.26 | 24.15 | 504,600 | +0.80(+3.43%) |
Aug 13, 2020 | 23.22 | 23.50 | 22.95 | 23.35 | 338,746 | +0.04(+0.17%) |
Aug 12, 2020 | 23.99 | 24.14 | 23.01 | 23.31 | 423,840 | +0.50(+2.19%) |
Aug 11, 2020 | 23.25 | 24.15 | 22.47 | 22.81 | 1,135,808 | -0.22(-0.96%) |
Aug 10, 2020 | 23.25 | 23.71 | 22.95 | 23.03 | 311,142 | -0.05(-0.22%) |
Aug 07, 2020 | 23.21 | 23.22 | 22.37 | 23.08 | 506,300 | -0.10(-0.43%) |
Aug 06, 2020 | 23.39 | 23.77 | 22.88 | 23.18 | 263,555 | -0.07(-0.30%) |
Aug 05, 2020 | 23.02 | 23.50 | 22.84 | 23.25 | 398,458 | +0.31(+1.35%) |
Aug 04, 2020 | 23.37 | 23.45 | 22.84 | 22.94 | 437,470 | -0.35(-1.50%) |
Aug 03, 2020 | 22.45 | 23.44 | 22.33 | 23.29 | 464,124 | +1.02(+4.60%) |
Jul 31, 2020 | 23.41 | 23.46 | 22.16 | 22.27 | 652,100 | -1.25(-5.30%) |
Jul 30, 2020 | 23.02 | 23.82 | 22.82 | 23.51 | 382,566 | +0.31(+1.34%) |
Jul 29, 2020 | 23.30 | 23.45 | 22.90 | 23.20 | 294,965 | -0.01(-0.04%) |
Jul 28, 2020 | 23.78 | 24.07 | 23.21 | 23.21 | 271,945 | -0.52(-2.19%) |
Jul 27, 2020 | 23.28 | 23.73 | 23.12 | 23.73 | 157,628 | +0.45(+1.93%) |
Jul 24, 2020 | 23.75 | 23.92 | 22.97 | 23.28 | 288,600 | -0.47(-1.98%) |
Jul 23, 2020 | 23.53 | 24.06 | 23.38 | 23.75 | 314,187 | +0.15(+0.64%) |
Jul 22, 2020 | 23.90 | 24.14 | 23.42 | 23.60 | 391,495 | -0.32(-1.34%) |
Jul 21, 2020 | 24.45 | 24.52 | 23.91 | 23.92 | 394,535 | -0.30(-1.24%) |
Jul 20, 2020 | 24.23 | 24.48 | 24.14 | 24.22 | 428,843 | +0.02(+0.08%) |
Jul 17, 2020 | 24.10 | 24.29 | 23.83 | 24.20 | 342,800 | -0.08(-0.33%) |
Jul 16, 2020 | 24.39 | 24.52 | 24.12 | 24.28 | 487,261 | -0.50(-2.02%) |
Jul 15, 2020 | 24.37 | 25.48 | 24.35 | 24.78 | 819,340 | +0.88(+3.68%) |
Jul 14, 2020 | 23.81 | 24.06 | 23.34 | 23.90 | 347,551 | +0.14(+0.59%) |
Jul 13, 2020 | 24.44 | 24.88 | 23.73 | 23.76 | 764,281 | -0.49(-2.02%) |
Jul 10, 2020 | 23.85 | 24.44 | 23.27 | 24.25 | 551,000 | +0.41(+1.72%) |
Jul 09, 2020 | 23.35 | 23.96 | 22.73 | 23.84 | 568,495 | +0.46(+1.97%) |
Jul 08, 2020 | 23.05 | 23.44 | 22.59 | 23.38 | 443,905 | +0.32(+1.39%) |
Jul 07, 2020 | 23.42 | 23.61 | 22.95 | 23.06 | 402,255 | -0.52(-2.21%) |
Jul 06, 2020 | 23.98 | 24.00 | 23.36 | 23.58 | 371,566 | -0.03(-0.13%) |
Jul 02, 2020 | 24.21 | 24.23 | 23.35 | 23.61 | 348,500 | -0.36(-1.50%) |
Jul 01, 2020 | 23.84 | 24.56 | 23.58 | 23.97 | 577,508 | +0.22(+0.93%) |
Jun 30, 2020 | 23.07 | 23.96 | 22.83 | 23.75 | 470,038 | +0.48(+2.06%) |
Jun 29, 2020 | 23.65 | 24.00 | 23.17 | 23.27 | 352,788 | +0.03(+0.13%) |
Jun 26, 2020 | 23.65 | 23.70 | 23.01 | 23.24 | 1,276,600 | -0.53(-2.23%) |
Jun 25, 2020 | 23.24 | 23.90 | 23.21 | 23.77 | 408,077 | +0.49(+2.10%) |
Jun 24, 2020 | 24.00 | 24.00 | 22.80 | 23.28 | 505,523 | -0.83(-3.44%) |
Jun 23, 2020 | 24.00 | 24.53 | 23.85 | 24.11 | 419,067 | +0.24(+1.01%) |
Jun 22, 2020 | 23.65 | 23.96 | 23.52 | 23.87 | 334,563 | +0.16(+0.67%) |
Jun 19, 2020 | 24.13 | 24.40 | 23.45 | 23.71 | 595,200 | -0.15(-0.63%) |
Jun 18, 2020 | 23.74 | 23.98 | 23.53 | 23.86 | 284,673 | -0.10(-0.42%) |
Jun 17, 2020 | 24.57 | 24.73 | 23.70 | 23.96 | 434,693 | -0.60(-2.44%) |
Jun 16, 2020 | 24.75 | 25.07 | 24.18 | 24.56 | 802,288 | +1.49(+6.46%) |
Jun 15, 2020 | 22.47 | 23.18 | 22.22 | 23.07 | 270,209 | +0.24(+1.05%) |
Jun 12, 2020 | 23.04 | 23.25 | 21.94 | 22.83 | 454,100 | +0.53(+2.38%) |
Jun 11, 2020 | 23.15 | 23.29 | 22.27 | 22.30 | 512,551 | -1.38(-5.83%) |
Jun 10, 2020 | 24.64 | 24.82 | 23.55 | 23.68 | 350,072 | -0.94(-3.82%) |
Jun 09, 2020 | 24.67 | 25.33 | 24.33 | 24.62 | 400,209 | -0.27(-1.08%) |
Jun 08, 2020 | 24.10 | 25.00 | 23.71 | 24.89 | 499,841 | +1.15(+4.84%) |
Jun 05, 2020 | 24.29 | 24.59 | 23.61 | 23.74 | 559,200 | -0.13(-0.54%) |
Jun 04, 2020 | 23.84 | 24.24 | 23.34 | 23.87 | 416,448 | -0.22(-0.91%) |
Jun 03, 2020 | 24.19 | 24.47 | 23.96 | 24.09 | 413,504 | +0.33(+1.39%) |
Jun 02, 2020 | 23.86 | 24.30 | 23.14 | 23.76 | 489,372 | -0.10(-0.42%) |
Jun 01, 2020 | 24.07 | 24.57 | 23.84 | 23.86 | 538,902 | -0.26(-1.08%) |
May 29, 2020 | 24.39 | 24.64 | 23.59 | 24.12 | 646,500 | -0.38(-1.55%) |
May 28, 2020 | 24.46 | 25.73 | 24.34 | 24.50 | 641,280 | +0.16(+0.68%) |
May 27, 2020 | 25.18 | 25.27 | 23.83 | 24.34 | 633,859 | -0.48(-1.93%) |
May 26, 2020 | 24.58 | 25.08 | 24.40 | 24.82 | 747,250 | +0.80(+3.35%) |
May 22, 2020 | 24.39 | 24.43 | 23.29 | 24.01 | 559,600 | -0.23(-0.95%) |
May 21, 2020 | 23.82 | 24.37 | 23.64 | 24.24 | 295,675 | +0.40(+1.68%) |
May 20, 2020 | 24.77 | 25.36 | 23.57 | 23.84 | 743,306 | -0.65(-2.65%) |
May 19, 2020 | 23.76 | 24.69 | 23.62 | 24.49 | 641,228 | +0.67(+2.81%) |
May 18, 2020 | 23.67 | 24.61 | 23.26 | 23.82 | 547,914 | +0.42(+1.79%) |
May 15, 2020 | 23.00 | 23.55 | 22.80 | 23.40 | 376,400 | +0.46(+2.03%) |
May 14, 2020 | 22.70 | 22.96 | 22.06 | 22.93 | 493,934 | -0.23(-0.97%) |
May 13, 2020 | 22.89 | 23.39 | 22.26 | 23.16 | 545,230 | +0.21(+0.92%) |
May 12, 2020 | 23.60 | 24.13 | 22.93 | 22.95 | 521,409 | -0.36(-1.54%) |
May 11, 2020 | 23.09 | 23.49 | 22.50 | 23.31 | 599,117 | +0.21(+0.91%) |
May 08, 2020 | 23.94 | 24.04 | 22.83 | 23.10 | 502,700 | -0.23(-0.99%) |
May 07, 2020 | 23.67 | 24.69 | 23.30 | 23.33 | 738,304 | +0.16(+0.69%) |
May 06, 2020 | 24.29 | 24.29 | 22.00 | 23.17 | 1,074,895 | +1.00(+4.51%) |
May 05, 2020 | 22.40 | 22.86 | 22.09 | 22.17 | 364,423 | +0.03(+0.14%) |
May 04, 2020 | 23.03 | 23.03 | 21.91 | 22.14 | 652,705 | -1.08(-4.65%) |
May 01, 2020 | 22.95 | 23.62 | 22.69 | 23.22 | 428,100 | -0.18(-0.77%) |
Apr 30, 2020 | 23.37 | 23.94 | 22.94 | 23.40 | 627,860 | -0.17(-0.72%) |
Apr 29, 2020 | 20.22 | 23.71 | 20.01 | 23.57 | 1,248,888 | +4.08(+20.93%) |
Apr 28, 2020 | 19.87 | 20.14 | 19.41 | 19.49 | 547,299 | -0.09(-0.46%) |
Apr 27, 2020 | 19.07 | 19.78 | 19.07 | 19.58 | 227,617 | +0.63(+3.32%) |
Apr 24, 2020 | 18.87 | 19.24 | 18.84 | 18.95 | 251,700 | +0.10(+0.53%) |
Apr 23, 2020 | 18.23 | 19.00 | 18.05 | 18.85 | 321,919 | +0.73(+4.03%) |
Apr 22, 2020 | 18.28 | 19.19 | 17.84 | 18.12 | 309,353 | -0.14(-0.77%) |
Apr 21, 2020 | 17.36 | 18.50 | 17.36 | 18.26 | 542,555 | +0.61(+3.46%) |
Apr 20, 2020 | 19.77 | 20.06 | 17.45 | 17.65 | 1,543,655 | -2.22(-11.17%) |
Apr 17, 2020 | 19.29 | 20.11 | 19.22 | 19.87 | 576,800 | +1.17(+6.26%) |
Apr 16, 2020 | 18.86 | 19.24 | 18.08 | 18.70 | 531,727 | -0.16(-0.85%) |
Apr 15, 2020 | 18.93 | 19.43 | 18.77 | 18.86 | 546,956 | -0.48(-2.48%) |
Apr 14, 2020 | 19.02 | 19.38 | 18.61 | 19.34 | 590,973 | +0.63(+3.37%) |
Apr 13, 2020 | 18.83 | 19.10 | 18.51 | 18.71 | 356,705 | -0.10(-0.53%) |
Apr 09, 2020 | 18.78 | 19.22 | 18.34 | 18.81 | 491,500 | +0.24(+1.29%) |
Apr 08, 2020 | 18.17 | 19.03 | 18.07 | 18.57 | 625,167 | +0.54(+3.00%) |
Apr 07, 2020 | 18.48 | 18.99 | 17.87 | 18.03 | 450,470 | -0.27(-1.48%) |
Apr 06, 2020 | 17.78 | 18.37 | 17.47 | 18.30 | 479,357 | +0.98(+5.66%) |
Apr 03, 2020 | 17.07 | 17.58 | 16.66 | 17.32 | 436,300 | +0.23(+1.35%) |
Apr 02, 2020 | 17.10 | 17.57 | 16.55 | 17.09 | 536,986 | -0.20(-1.16%) |
Apr 01, 2020 | 17.55 | 17.90 | 16.61 | 17.29 | 774,300 | -0.70(-3.89%) |
Mar 31, 2020 | 17.24 | 18.35 | 16.93 | 17.99 | 770,637 | +0.83(+4.84%) |
Mar 30, 2020 | 16.19 | 17.30 | 16.17 | 17.16 | 526,902 | +1.09(+6.78%) |
Mar 27, 2020 | 15.86 | 16.51 | 15.67 | 16.07 | 382,700 | -0.20(-1.23%) |
Mar 26, 2020 | 16.67 | 17.28 | 15.69 | 16.27 | 794,829 | -0.37(-2.22%) |
Mar 25, 2020 | 16.94 | 17.85 | 16.27 | 16.64 | 736,113 | -0.37(-2.18%) |
Mar 24, 2020 | 17.02 | 17.64 | 16.34 | 17.01 | 722,684 | +0.50(+3.03%) |
Mar 23, 2020 | 16.05 | 16.95 | 15.58 | 16.51 | 597,810 | +0.78(+4.96%) |
Mar 20, 2020 | 16.66 | 18.06 | 15.60 | 15.73 | 908,600 | -0.91(-5.47%) |
Mar 19, 2020 | 14.33 | 16.98 | 14.27 | 16.64 | 800,054 | +2.19(+15.16%) |
Mar 18, 2020 | 13.95 | 15.13 | 13.12 | 14.45 | 914,960 | -0.16(-1.10%) |
Mar 17, 2020 | 15.17 | 15.43 | 13.93 | 14.61 | 1,310,183 | -0.43(-2.86%) |
Mar 16, 2020 | 15.00 | 16.68 | 14.85 | 15.04 | 968,245 | -1.32(-8.07%) |
Mar 13, 2020 | 16.50 | 16.93 | 15.34 | 16.36 | 1,235,100 | +0.35(+2.19%) |
Mar 12, 2020 | 15.15 | 16.46 | 15.12 | 16.01 | 823,290 | -0.14(-0.87%) |
Mar 11, 2020 | 15.91 | 16.32 | 15.67 | 16.15 | 637,083 | -0.19(-1.16%) |
Mar 10, 2020 | 16.62 | 16.71 | 15.43 | 16.34 | 521,793 | +0.40(+2.51%) |
Mar 09, 2020 | 16.26 | 16.64 | 15.40 | 15.94 | 766,707 | -1.45(-8.34%) |
Mar 06, 2020 | 17.57 | 18.00 | 16.85 | 17.39 | 622,000 | -0.84(-4.61%) |
Mar 05, 2020 | 18.53 | 19.00 | 18.19 | 18.23 | 621,842 | -0.80(-4.20%) |
Mar 04, 2020 | 18.66 | 19.05 | 18.42 | 19.03 | 693,548 | +0.80(+4.39%) |
Mar 03, 2020 | 18.64 | 19.57 | 18.11 | 18.23 | 917,656 | -0.47(-2.51%) |