Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.66 | 29.66 | 28.19 | 28.72 | 24,633 | -0.86(-2.92%) |
Feb 25, 2021 | 30.48 | 30.72 | 29.49 | 29.58 | 15,767 | -1.47(-4.74%) |
Feb 24, 2021 | 30.28 | 31.08 | 30.10 | 31.05 | 5,431 | +0.43(+1.42%) |
Feb 23, 2021 | 31.00 | 31.00 | 29.92 | 30.62 | 17,564 | -0.56(-1.80%) |
Feb 22, 2021 | 29.86 | 31.34 | 29.75 | 31.18 | 25,386 | +1.75(+5.94%) |
Feb 19, 2021 | 29.63 | 29.82 | 29.27 | 29.43 | 18,320 | -0.11(-0.36%) |
Feb 18, 2021 | 30.11 | 30.21 | 29.47 | 29.54 | 16,303 | -0.66(-2.18%) |
Feb 17, 2021 | 30.34 | 30.34 | 29.83 | 30.19 | 19,789 | -0.67(-2.16%) |
Feb 16, 2021 | 30.88 | 31.31 | 30.64 | 30.86 | 140,983 | -0.24(-0.78%) |
Feb 12, 2021 | 30.88 | 31.62 | 30.83 | 31.10 | 16,457 | -0.01(-0.03%) |
Feb 11, 2021 | 31.96 | 32.00 | 31.11 | 31.11 | 7,794 | -0.55(-1.74%) |
Feb 10, 2021 | 32.18 | 32.18 | 31.50 | 31.66 | 23,615 | -0.14(-0.43%) |
Feb 09, 2021 | 32.23 | 32.26 | 31.79 | 31.80 | 13,912 | -0.43(-1.32%) |
Feb 08, 2021 | 32.19 | 32.37 | 32.10 | 32.22 | 21,726 | +0.48(+1.52%) |
Feb 05, 2021 | 31.39 | 31.74 | 31.25 | 31.74 | 9,832 | +0.79(+2.56%) |
Feb 04, 2021 | 30.66 | 30.95 | 30.13 | 30.95 | 19,464 | -0.65(-2.05%) |
Feb 03, 2021 | 31.50 | 31.59 | 31.30 | 31.59 | 12,647 | +0.47(+1.52%) |
Feb 02, 2021 | 31.80 | 31.80 | 31.11 | 31.12 | 38,293 | -1.43(-4.39%) |
Feb 01, 2021 | 33.02 | 33.28 | 32.11 | 32.55 | 16,923 | +1.73(+5.61%) |
Jan 29, 2021 | 32.01 | 32.17 | 30.82 | 30.82 | 14,800 | -0.19(-0.62%) |
Jan 28, 2021 | 30.76 | 31.64 | 30.47 | 31.01 | 24,044 | +0.82(+2.72%) |
Jan 27, 2021 | 30.68 | 30.68 | 29.83 | 30.19 | 25,416 | -1.07(-3.43%) |
Jan 26, 2021 | 31.36 | 31.57 | 31.17 | 31.26 | 15,790 | +0.01(+0.03%) |
Jan 25, 2021 | 31.79 | 31.79 | 31.00 | 31.25 | 18,495 | -0.45(-1.43%) |
Jan 22, 2021 | 31.32 | 31.83 | 30.97 | 31.71 | 14,386 | -0.56(-1.74%) |
Jan 21, 2021 | 32.62 | 33.01 | 31.96 | 32.27 | 45,441 | -0.54(-1.65%) |
Jan 20, 2021 | 32.10 | 32.83 | 32.10 | 32.81 | 15,929 | +1.39(+4.43%) |
Jan 19, 2021 | 31.75 | 31.80 | 31.20 | 31.42 | 26,817 | +0.00(+0.01%) |
Jan 15, 2021 | 32.32 | 32.32 | 31.34 | 31.42 | 33,535 | -1.41(-4.30%) |
Jan 14, 2021 | 33.03 | 33.23 | 32.74 | 32.83 | 22,684 | -0.06(-0.18%) |
Jan 13, 2021 | 33.36 | 33.41 | 32.89 | 32.89 | 122,887 | -0.38(-1.14%) |
Jan 12, 2021 | 33.15 | 33.28 | 32.72 | 33.27 | 10,708 | +0.01(+0.02%) |
Jan 11, 2021 | 33.36 | 33.59 | 33.03 | 33.26 | 34,615 | -0.54(-1.59%) |
Jan 08, 2021 | 35.13 | 35.13 | 33.32 | 33.80 | 26,807 | -2.11(-5.88%) |
Jan 07, 2021 | 36.02 | 36.02 | 35.60 | 35.91 | 21,698 | -0.30(-0.83%) |
Jan 06, 2021 | 36.31 | 36.31 | 35.26 | 36.21 | 299,552 | -0.19(-0.52%) |
Jan 05, 2021 | 36.69 | 36.69 | 35.94 | 36.40 | 15,887 | +0.10(+0.27%) |
Jan 04, 2021 | 35.45 | 36.30 | 35.35 | 36.30 | 20,074 | +2.39(+7.05%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 9,892 | -0.24(-0.71%) | |
Dec 30, 2020 | 33.55 | 34.15 | 33.53 | 34.15 | 9,892 | +0.76(+2.27%) |
Dec 29, 2020 | 33.90 | 33.91 | 33.27 | 33.39 | 12,056 | -0.10(-0.30%) |
Dec 28, 2020 | 34.10 | 34.40 | 33.44 | 33.49 | 12,764 | -0.16(-0.47%) |
Dec 24, 2020 | 33.45 | 33.70 | 33.45 | 33.65 | 6,795 | +0.32(+0.97%) |
Dec 23, 2020 | 32.96 | 33.42 | 32.96 | 33.33 | 21,355 | +0.61(+1.87%) |
Dec 22, 2020 | 33.89 | 33.89 | 32.59 | 32.72 | 19,614 | -1.33(-3.91%) |
Dec 21, 2020 | 33.75 | 34.36 | 33.75 | 34.05 | 8,675 | +0.26(+0.77%) |
Dec 18, 2020 | 34.15 | 34.29 | 33.79 | 33.79 | 13,060 | -0.84(-2.42%) |
Dec 17, 2020 | 34.03 | 34.69 | 34.03 | 34.63 | 23,489 | +1.34(+4.01%) |
Dec 16, 2020 | 32.66 | 33.40 | 32.56 | 33.29 | 9,279 | +0.96(+2.96%) |
Dec 15, 2020 | 32.15 | 32.48 | 31.94 | 32.34 | 13,296 | +0.96(+3.05%) |
Dec 14, 2020 | 31.97 | 32.18 | 31.22 | 31.38 | 17,721 | -0.42(-1.33%) |
Dec 11, 2020 | 31.95 | 32.09 | 31.75 | 31.80 | 9,769 | -0.21(-0.65%) |
Dec 10, 2020 | 31.88 | 32.28 | 31.62 | 32.01 | 12,037 | +0.05(+0.15%) |
Dec 09, 2020 | 32.66 | 32.66 | 31.57 | 31.96 | 12,983 | -0.97(-2.94%) |
Dec 08, 2020 | 33.14 | 33.19 | 32.83 | 32.93 | 11,672 | -0.10(-0.29%) |
Dec 07, 2020 | 31.77 | 33.22 | 31.77 | 33.03 | 22,459 | +1.10(+3.43%) |
Dec 04, 2020 | 32.15 | 32.23 | 31.83 | 31.93 | 23,573 | -0.15(-0.48%) |
Dec 03, 2020 | 32.44 | 32.44 | 31.79 | 32.09 | 15,931 | -0.24(-0.75%) |
Dec 02, 2020 | 32.07 | 32.39 | 31.77 | 32.33 | 19,147 | +0.55(+1.75%) |
Dec 01, 2020 | 31.62 | 32.05 | 31.38 | 31.77 | 10,782 | +1.48(+4.88%) |
Nov 30, 2020 | 29.97 | 30.56 | 29.88 | 30.30 | 12,307 | +0.09(+0.31%) |
Nov 27, 2020 | 29.63 | 30.28 | 29.63 | 30.20 | 11,361 | +0.46(+1.54%) |
Nov 25, 2020 | 29.51 | 29.90 | 29.51 | 29.75 | 19,644 | +0.55(+1.89%) |
Nov 24, 2020 | 29.03 | 29.43 | 28.87 | 29.19 | 27,556 | -0.85(-2.82%) |
Nov 23, 2020 | 31.11 | 31.16 | 29.84 | 30.04 | 28,158 | -1.08(-3.47%) |
Nov 20, 2020 | 31.24 | 31.55 | 31.06 | 31.12 | 7,008 | +0.14(+0.45%) |
Nov 19, 2020 | 30.81 | 31.03 | 30.71 | 30.98 | 9,285 | -0.05(-0.16%) |
Nov 18, 2020 | 31.52 | 31.73 | 30.98 | 31.03 | 8,012 | -0.83(-2.60%) |
Nov 17, 2020 | 31.99 | 32.07 | 31.69 | 31.86 | 16,118 | -0.59(-1.83%) |
Nov 16, 2020 | 32.52 | 32.69 | 32.42 | 32.45 | 4,636 | +0.00(+0.01%) |
Nov 13, 2020 | 32.97 | 32.97 | 32.40 | 32.45 | 24,741 | +0.46(+1.43%) |
Nov 12, 2020 | 31.80 | 32.56 | 31.80 | 31.99 | 19,808 | +0.28(+0.88%) |
Nov 11, 2020 | 31.77 | 31.93 | 31.46 | 31.71 | 9,664 | -0.44(-1.37%) |
Nov 10, 2020 | 33.07 | 33.07 | 32.01 | 32.15 | 9,842 | -1.15(-3.45%) |
Nov 09, 2020 | 33.69 | 33.85 | 32.63 | 33.30 | 29,228 | -1.66(-4.74%) |
Nov 06, 2020 | 35.19 | 35.19 | 34.75 | 34.96 | 12,954 | +0.13(+0.38%) |
Nov 05, 2020 | 33.18 | 34.83 | 33.18 | 34.83 | 17,991 | +2.67(+8.29%) |
Nov 04, 2020 | 32.81 | 32.81 | 32.09 | 32.16 | 10,130 | -0.93(-2.81%) |
Nov 03, 2020 | 32.85 | 33.27 | 32.72 | 33.09 | 10,734 | +1.02(+3.18%) |
Nov 02, 2020 | 31.98 | 32.21 | 31.58 | 32.07 | 12,170 | +0.62(+1.96%) |
Oct 30, 2020 | 31.64 | 31.64 | 30.98 | 31.45 | 9,875 | +0.08(+0.24%) |
Oct 29, 2020 | 30.62 | 31.47 | 30.62 | 31.38 | 5,592 | +0.46(+1.50%) |
Oct 28, 2020 | 32.24 | 32.24 | 30.89 | 30.91 | 17,337 | -2.23(-6.72%) |
Oct 27, 2020 | 32.82 | 33.14 | 32.82 | 33.14 | 5,543 | +0.20(+0.61%) |
Oct 26, 2020 | 33.65 | 33.65 | 32.87 | 32.94 | 17,084 | -0.56(-1.67%) |
Oct 23, 2020 | 33.86 | 33.86 | 33.34 | 33.50 | 4,247 | -0.40(-1.17%) |
Oct 22, 2020 | 33.95 | 33.96 | 33.34 | 33.89 | 7,649 | -0.49(-1.42%) |
Oct 21, 2020 | 34.29 | 34.83 | 34.29 | 34.38 | 8,829 | +0.35(+1.02%) |
Oct 20, 2020 | 33.96 | 34.28 | 33.71 | 34.03 | 6,582 | -0.04(-0.13%) |
Oct 19, 2020 | 35.06 | 35.06 | 33.97 | 34.08 | 7,951 | -0.38(-1.10%) |
Oct 16, 2020 | 35.00 | 35.00 | 34.46 | 34.46 | 5,096 | -0.41(-1.16%) |
Oct 15, 2020 | 34.61 | 35.96 | 34.50 | 34.86 | 6,463 | -0.28(-0.80%) |
Oct 14, 2020 | 35.28 | 35.57 | 34.92 | 35.15 | 7,949 | +0.44(+1.26%) |
Oct 13, 2020 | 34.24 | 34.71 | 33.98 | 34.71 | 12,322 | -0.46(-1.30%) |
Oct 12, 2020 | 35.25 | 35.56 | 35.00 | 35.17 | 9,749 | -0.15(-0.43%) |
Oct 09, 2020 | 34.32 | 35.32 | 34.32 | 35.32 | 19,007 | +2.04(+6.14%) |
Oct 08, 2020 | 33.44 | 33.62 | 33.16 | 33.27 | 4,613 | +0.48(+1.46%) |
Oct 07, 2020 | 33.04 | 33.26 | 32.79 | 32.79 | 6,414 | +0.24(+0.75%) |
Oct 06, 2020 | 33.88 | 34.18 | 32.54 | 32.55 | 32,442 | -0.99(-2.95%) |
Oct 05, 2020 | 33.17 | 33.57 | 33.11 | 33.54 | 18,744 | +0.83(+2.53%) |
Oct 02, 2020 | 33.01 | 33.04 | 32.69 | 32.71 | 10,087 | -0.73(-2.20%) |
Oct 01, 2020 | 33.72 | 33.81 | 33.34 | 33.44 | 2,982 | +0.43(+1.31%) |
Sep 30, 2020 | 33.18 | 33.45 | 32.88 | 33.01 | 10,402 | -0.45(-1.35%) |
Sep 29, 2020 | 32.98 | 33.50 | 32.98 | 33.46 | 9,009 | +0.70(+2.13%) |
Sep 28, 2020 | 33.06 | 33.06 | 32.54 | 32.76 | 6,757 | +0.34(+1.05%) |
Sep 25, 2020 | 32.26 | 32.62 | 31.87 | 32.42 | 6,264 | -0.10(-0.32%) |
Sep 24, 2020 | 31.45 | 32.85 | 31.31 | 32.53 | 33,873 | +0.79(+2.49%) |
Sep 23, 2020 | 33.60 | 33.60 | 31.74 | 31.74 | 80,252 | -2.42(-7.09%) |
Sep 22, 2020 | 34.42 | 34.50 | 33.91 | 34.16 | 15,813 | -0.22(-0.63%) |
Sep 21, 2020 | 35.01 | 35.05 | 34.22 | 34.37 | 44,509 | -1.95(-5.37%) |
Sep 18, 2020 | 36.45 | 36.96 | 36.19 | 36.32 | 10,299 | -0.19(-0.52%) |
Sep 17, 2020 | 36.08 | 36.70 | 35.72 | 36.51 | 7,270 | -0.59(-1.60%) |
Sep 16, 2020 | 37.29 | 37.32 | 36.96 | 37.11 | 10,348 | +0.26(+0.70%) |
Sep 15, 2020 | 37.14 | 37.39 | 36.70 | 36.85 | 21,488 | +0.44(+1.20%) |
Sep 14, 2020 | 35.30 | 36.56 | 35.30 | 36.41 | 68,336 | +1.32(+3.76%) |
Sep 10, 2020 | 35.09 | 35.09 | 35.09 | 0 | -0.25(-0.72%) | |
Sep 09, 2020 | 34.65 | 35.48 | 34.65 | 35.34 | 17,440 | +1.05(+3.05%) |
Sep 08, 2020 | 33.76 | 34.84 | 33.59 | 34.30 | 20,062 | -0.54(-1.54%) |
Sep 04, 2020 | 34.37 | 34.90 | 33.57 | 34.84 | 15,503 | -0.35(-0.99%) |
Sep 03, 2020 | 35.07 | 35.33 | 34.30 | 35.18 | 9,076 | -0.24(-0.69%) |
Sep 02, 2020 | 35.48 | 35.48 | 34.59 | 35.43 | 12,576 | -0.27(-0.77%) |
Sep 01, 2020 | 36.61 | 36.61 | 35.45 | 35.70 | 100,532 | -0.20(-0.55%) |
Aug 31, 2020 | 35.79 | 36.16 | 35.60 | 35.90 | 14,890 | +0.32(+0.90%) |
Aug 28, 2020 | 35.32 | 35.73 | 35.09 | 35.58 | 14,653 | +1.07(+3.11%) |
Aug 27, 2020 | 35.47 | 35.47 | 33.79 | 34.51 | 18,795 | -0.65(-1.85%) |
Aug 26, 2020 | 34.14 | 35.16 | 34.14 | 35.16 | 13,867 | +1.21(+3.58%) |
Aug 25, 2020 | 34.14 | 34.14 | 33.12 | 33.94 | 21,999 | -0.27(-0.80%) |
Aug 24, 2020 | 35.01 | 35.01 | 34.16 | 34.21 | 22,235 | -0.12(-0.36%) |
Aug 21, 2020 | 34.75 | 34.84 | 34.12 | 34.34 | 16,989 | -1.12(-3.16%) |
Aug 20, 2020 | 34.70 | 35.54 | 34.62 | 35.46 | 7,398 | +0.84(+2.42%) |
Aug 19, 2020 | 36.10 | 36.24 | 34.59 | 34.62 | 43,172 | -1.76(-4.84%) |
Aug 18, 2020 | 37.42 | 37.42 | 35.87 | 36.38 | 65,831 | +0.03(+0.08%) |
Aug 17, 2020 | 35.58 | 36.50 | 35.58 | 36.35 | 53,657 | +2.19(+6.42%) |
Aug 14, 2020 | 34.60 | 34.60 | 34.10 | 34.16 | 13,591 | -0.25(-0.74%) |
Aug 13, 2020 | 33.77 | 35.15 | 33.49 | 34.41 | 17,325 | +1.15(+3.45%) |
Aug 12, 2020 | 34.03 | 34.35 | 33.20 | 33.26 | 27,167 | +0.41(+1.26%) |
Aug 11, 2020 | 33.90 | 34.17 | 32.71 | 32.85 | 63,294 | -2.98(-8.31%) |
Aug 10, 2020 | 36.38 | 37.12 | 35.79 | 35.82 | 16,033 | -0.23(-0.63%) |
Aug 07, 2020 | 36.49 | 36.62 | 35.50 | 36.05 | 38,014 | -1.37(-3.65%) |
Aug 06, 2020 | 38.10 | 38.12 | 37.00 | 37.42 | 48,604 | -0.21(-0.55%) |
Aug 05, 2020 | 37.91 | 38.59 | 37.26 | 37.62 | 44,949 | +0.41(+1.11%) |
Aug 04, 2020 | 35.66 | 37.21 | 35.33 | 37.21 | 40,999 | +1.53(+4.27%) |
Aug 03, 2020 | 35.80 | 35.80 | 35.03 | 35.68 | 42,905 | -0.08(-0.21%) |
Jul 31, 2020 | 35.44 | 35.82 | 35.22 | 35.76 | 69,975 | +0.73(+2.07%) |
Jul 30, 2020 | 35.09 | 35.37 | 34.25 | 35.03 | 34,417 | -1.23(-3.40%) |
Jul 29, 2020 | 36.56 | 37.95 | 35.45 | 36.27 | 33,490 | -0.19(-0.52%) |
Jul 28, 2020 | 36.17 | 36.74 | 35.79 | 36.46 | 36,874 | -0.24(-0.67%) |
Jul 27, 2020 | 36.52 | 36.98 | 36.20 | 36.70 | 57,987 | +1.62(+4.62%) |
Jul 24, 2020 | 34.86 | 35.21 | 34.57 | 35.08 | 51,393 | +0.52(+1.50%) |
Jul 23, 2020 | 35.17 | 35.59 | 33.86 | 34.56 | 37,368 | -0.63(-1.79%) |
Jul 22, 2020 | 35.25 | 35.65 | 34.88 | 35.19 | 37,734 | +0.73(+2.13%) |
Jul 21, 2020 | 34.75 | 34.85 | 34.06 | 34.46 | 26,281 | +0.81(+2.42%) |
Jul 20, 2020 | 32.80 | 33.89 | 32.64 | 33.64 | 41,905 | +1.22(+3.76%) |
Jul 17, 2020 | 31.89 | 32.42 | 31.70 | 32.42 | 24,316 | +0.99(+3.15%) |
Jul 16, 2020 | 31.84 | 32.07 | 31.12 | 31.44 | 33,484 | -0.58(-1.82%) |
Jul 15, 2020 | 31.94 | 32.15 | 31.44 | 32.02 | 17,147 | +0.14(+0.44%) |
Jul 14, 2020 | 30.83 | 31.88 | 30.63 | 31.88 | 42,206 | +0.90(+2.92%) |
Jul 13, 2020 | 32.85 | 32.88 | 30.94 | 30.97 | 54,910 | -1.13(-3.52%) |
Jul 10, 2020 | 32.60 | 32.60 | 31.89 | 32.10 | 21,980 | -0.12(-0.38%) |
Jul 09, 2020 | 32.94 | 32.94 | 31.49 | 32.23 | 34,680 | -0.21(-0.65%) |
Jul 08, 2020 | 32.30 | 32.96 | 31.96 | 32.44 | 51,102 | +0.79(+2.49%) |
Jul 07, 2020 | 30.31 | 32.28 | 30.31 | 31.65 | 61,756 | +1.26(+4.15%) |
Jul 06, 2020 | 30.47 | 30.80 | 30.12 | 30.39 | 27,654 | +0.58(+1.96%) |
Jul 02, 2020 | 29.99 | 30.70 | 29.47 | 29.81 | 19,962 | -0.11(-0.38%) |
Jul 01, 2020 | 30.10 | 30.10 | 29.20 | 29.92 | 25,656 | -0.02(-0.08%) |
Jun 30, 2020 | 29.15 | 30.06 | 28.93 | 29.94 | 27,497 | +0.91(+3.15%) |
Jun 29, 2020 | 28.85 | 29.79 | 28.73 | 29.03 | 16,579 | +0.18(+0.62%) |
Jun 26, 2020 | 28.42 | 28.89 | 28.03 | 28.85 | 12,115 | +0.24(+0.86%) |
Jun 25, 2020 | 28.57 | 28.61 | 28.23 | 28.61 | 7,436 | -0.02(-0.07%) |
Jun 24, 2020 | 28.98 | 29.29 | 28.27 | 28.62 | 15,550 | -0.53(-1.80%) |
Jun 23, 2020 | 29.09 | 29.37 | 28.94 | 29.15 | 29,419 | +0.54(+1.87%) |
Jun 22, 2020 | 28.16 | 29.02 | 27.76 | 28.62 | 32,299 | +1.36(+4.97%) |
Jun 19, 2020 | 26.86 | 27.66 | 26.86 | 27.26 | 29,012 | +0.82(+3.10%) |
Jun 18, 2020 | 26.58 | 26.76 | 26.35 | 26.44 | 9,127 | -0.38(-1.40%) |
Jun 17, 2020 | 26.85 | 27.06 | 26.68 | 26.82 | 7,368 | +0.05(+0.18%) |
Jun 16, 2020 | 27.59 | 27.59 | 26.72 | 26.77 | 12,178 | -0.71(-2.57%) |
Jun 15, 2020 | 25.91 | 27.50 | 25.88 | 27.48 | 11,902 | +0.54(+1.99%) |
Jun 12, 2020 | 27.50 | 27.79 | 26.74 | 26.94 | 8,820 | -0.13(-0.49%) |
Jun 11, 2020 | 28.48 | 28.79 | 26.92 | 27.07 | 28,258 | -1.58(-5.52%) |
Jun 10, 2020 | 27.68 | 28.65 | 27.11 | 28.65 | 46,391 | +1.39(+5.11%) |
Jun 09, 2020 | 27.21 | 27.85 | 27.21 | 27.26 | 8,031 | +0.07(+0.27%) |
Jun 08, 2020 | 27.02 | 27.23 | 26.96 | 27.19 | 6,867 | +0.33(+1.21%) |
Jun 05, 2020 | 26.83 | 26.94 | 26.18 | 26.86 | 14,453 | -0.49(-1.77%) |
Jun 04, 2020 | 27.20 | 27.64 | 27.07 | 27.35 | 13,557 | +0.46(+1.71%) |
Jun 03, 2020 | 27.29 | 27.37 | 26.53 | 26.88 | 17,251 | -1.14(-4.06%) |
Jun 02, 2020 | 29.32 | 29.32 | 27.94 | 28.02 | 21,565 | -0.91(-3.15%) |
Jun 01, 2020 | 28.55 | 29.02 | 28.30 | 28.94 | 19,692 | +0.83(+2.95%) |
May 29, 2020 | 27.98 | 28.28 | 27.85 | 28.11 | 27,949 | +0.70(+2.54%) |
May 28, 2020 | 27.86 | 28.12 | 27.12 | 27.41 | 19,527 | -0.08(-0.27%) |
May 27, 2020 | 26.62 | 27.51 | 26.15 | 27.49 | 29,264 | +0.09(+0.34%) |
May 26, 2020 | 28.78 | 28.78 | 27.30 | 27.39 | 22,778 | -1.24(-4.34%) |
May 22, 2020 | 28.62 | 29.17 | 28.62 | 28.63 | 11,158 | +0.05(+0.16%) |
May 21, 2020 | 29.09 | 29.09 | 27.30 | 28.59 | 45,784 | -0.71(-2.42%) |
May 20, 2020 | 29.52 | 29.60 | 29.10 | 29.30 | 21,628 | +0.13(+0.44%) |
May 19, 2020 | 28.40 | 29.74 | 28.40 | 29.17 | 29,512 | +1.12(+4.00%) |
May 18, 2020 | 28.46 | 28.64 | 27.76 | 28.05 | 86,385 | +0.12(+0.43%) |
May 15, 2020 | 26.82 | 28.13 | 26.82 | 27.93 | 21,360 | +1.68(+6.42%) |
May 14, 2020 | 25.50 | 26.52 | 25.48 | 26.24 | 24,706 | +0.75(+2.96%) |
May 13, 2020 | 25.95 | 26.19 | 25.27 | 25.49 | 13,811 | +0.07(+0.26%) |
May 12, 2020 | 25.59 | 26.18 | 25.37 | 25.43 | 6,486 | -0.05(-0.18%) |
May 11, 2020 | 26.04 | 26.19 | 25.34 | 25.47 | 8,256 | -0.48(-1.85%) |
May 08, 2020 | 26.21 | 26.58 | 25.91 | 25.95 | 11,477 | -0.37(-1.39%) |
May 07, 2020 | 25.56 | 26.57 | 25.21 | 26.32 | 18,796 | +1.38(+5.55%) |
May 06, 2020 | 25.24 | 25.39 | 24.86 | 24.94 | 10,829 | -0.52(-2.03%) |
May 05, 2020 | 25.23 | 25.77 | 24.91 | 25.45 | 16,106 | +0.07(+0.26%) |
May 04, 2020 | 25.13 | 26.38 | 25.13 | 25.39 | 21,864 | +0.31(+1.24%) |
May 01, 2020 | 23.89 | 25.08 | 23.68 | 25.08 | 15,515 | +0.45(+1.81%) |
Apr 30, 2020 | 25.31 | 25.60 | 24.63 | 24.63 | 12,048 | -1.25(-4.82%) |
Apr 29, 2020 | 25.25 | 25.88 | 25.17 | 25.88 | 7,220 | +0.60(+2.37%) |
Apr 28, 2020 | 24.74 | 25.50 | 24.74 | 25.28 | 7,509 | -0.13(-0.50%) |
Apr 27, 2020 | 25.31 | 25.46 | 24.97 | 25.41 | 12,530 | +0.39(+1.54%) |
Apr 24, 2020 | 25.20 | 25.41 | 24.18 | 25.02 | 11,052 | +0.25(+1.03%) |
Apr 23, 2020 | 24.45 | 25.75 | 24.30 | 24.77 | 28,515 | +0.54(+2.21%) |
Apr 22, 2020 | 23.60 | 24.23 | 23.52 | 24.23 | 14,184 | +1.68(+7.43%) |
Apr 21, 2020 | 21.95 | 22.66 | 21.95 | 22.56 | 3,909 | -0.29(-1.28%) |
Apr 20, 2020 | 21.30 | 23.02 | 21.30 | 22.85 | 15,762 | +0.85(+3.85%) |
Apr 17, 2020 | 22.54 | 22.63 | 22.00 | 22.00 | 7,013 | -1.12(-4.84%) |
Apr 16, 2020 | 22.82 | 23.37 | 22.64 | 23.12 | 8,197 | +0.38(+1.65%) |
Apr 15, 2020 | 22.35 | 23.23 | 21.71 | 22.74 | 28,789 | -0.60(-2.58%) |
Apr 14, 2020 | 23.66 | 24.90 | 22.84 | 23.34 | 21,442 | +0.19(+0.83%) |
Apr 13, 2020 | 21.54 | 23.35 | 21.06 | 23.15 | 14,719 | +1.65(+7.68%) |
Apr 09, 2020 | 20.69 | 21.64 | 20.40 | 21.50 | 17,960 | +1.77(+8.97%) |
Apr 08, 2020 | 19.61 | 19.85 | 19.39 | 19.73 | 36,742 | +0.37(+1.90%) |
Apr 07, 2020 | 19.88 | 20.01 | 19.28 | 19.37 | 3,825 | -0.04(-0.22%) |
Apr 06, 2020 | 19.28 | 19.76 | 19.28 | 19.41 | 10,642 | +0.85(+4.56%) |
Apr 03, 2020 | 18.91 | 19.29 | 18.39 | 18.56 | 2,231 | -0.32(-1.72%) |
Apr 02, 2020 | 18.38 | 19.47 | 18.21 | 18.89 | 2,266 | +1.04(+5.80%) |
Apr 01, 2020 | 17.68 | 18.45 | 17.50 | 17.85 | 10,425 | +0.61(+3.57%) |
Mar 31, 2020 | 18.14 | 18.59 | 17.14 | 17.24 | 24,856 | -1.13(-6.16%) |
Mar 30, 2020 | 18.41 | 19.05 | 17.70 | 18.37 | 16,765 | +0.42(+2.36%) |
Mar 27, 2020 | 18.99 | 19.08 | 17.94 | 17.94 | 14,134 | -1.84(-9.32%) |
Mar 26, 2020 | 19.96 | 20.61 | 19.48 | 19.79 | 26,349 | -0.24(-1.22%) |
Mar 25, 2020 | 18.57 | 20.22 | 18.11 | 20.03 | 22,688 | +2.29(+12.88%) |
Mar 24, 2020 | 17.86 | 18.72 | 16.87 | 17.75 | 15,230 | +1.40(+8.58%) |
Mar 23, 2020 | 15.40 | 16.52 | 15.01 | 16.34 | 122,672 | +1.05(+6.89%) |
Mar 20, 2020 | 17.13 | 17.65 | 15.20 | 15.29 | 27,312 | -1.70(-10.01%) |
Mar 19, 2020 | 15.51 | 17.63 | 15.26 | 16.99 | 13,003 | +1.73(+11.35%) |
Mar 18, 2020 | 18.15 | 18.15 | 15.22 | 15.26 | 16,340 | -2.76(-15.31%) |
Mar 17, 2020 | 16.29 | 18.75 | 16.27 | 18.02 | 30,081 | +2.34(+14.95%) |
Mar 16, 2020 | 11.81 | 16.06 | 11.81 | 15.68 | 36,500 | +2.10(+15.46%) |
Mar 13, 2020 | 17.47 | 17.47 | 12.86 | 13.58 | 34,325 | -3.05(-18.34%) |
Mar 12, 2020 | 17.80 | 18.23 | 15.88 | 16.63 | 58,676 | -3.02(-15.37%) |
Mar 11, 2020 | 21.06 | 21.17 | 19.44 | 19.65 | 12,845 | -1.72(-8.06%) |
Mar 10, 2020 | 21.88 | 22.04 | 21.03 | 21.37 | 8,509 | +0.33(+1.57%) |
Mar 09, 2020 | 21.53 | 22.31 | 21.04 | 21.04 | 14,618 | -2.15(-9.25%) |
Mar 06, 2020 | 23.99 | 24.20 | 22.78 | 23.19 | 22,210 | -0.50(-2.11%) |
Mar 05, 2020 | 23.62 | 23.81 | 23.46 | 23.68 | 7,660 | +0.30(+1.29%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.02 | 23.38 | 7,679 | +0.31(+1.35%) |
Mar 03, 2020 | 22.45 | 24.02 | 22.21 | 23.07 | 21,469 | +1.07(+4.87%) |