Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.49 | 25.49 | 25.49 | 727,777 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.29 | 25.59 | 25.28 | 25.41 | 727,777 | -0.05(-0.21%) |
Dec 29, 2020 | 25.54 | 25.62 | 25.45 | 25.46 | 522,324 | +0.05(+0.21%) |
Dec 28, 2020 | 25.33 | 25.74 | 25.33 | 25.41 | 569,516 | -0.14(-0.56%) |
Dec 24, 2020 | 25.51 | 25.63 | 25.51 | 25.55 | 234,291 | -0.12(-0.45%) |
Dec 23, 2020 | 25.30 | 25.76 | 25.26 | 25.67 | 744,747 | -0.11(-0.42%) |
Dec 22, 2020 | 25.95 | 25.95 | 25.61 | 25.77 | 697,212 | -0.17(-0.65%) |
Dec 21, 2020 | 25.73 | 26.00 | 25.66 | 25.94 | 537,144 | -0.67(-2.52%) |
Dec 18, 2020 | 26.78 | 26.80 | 26.42 | 26.61 | 1,202,756 | +0.38(+1.47%) |
Dec 17, 2020 | 26.29 | 26.42 | 26.22 | 26.23 | 541,889 | -0.13(-0.48%) |
Dec 16, 2020 | 26.50 | 26.50 | 26.32 | 26.36 | 460,288 | -0.17(-0.64%) |
Dec 15, 2020 | 26.47 | 26.64 | 26.36 | 26.53 | 526,907 | +0.37(+1.40%) |
Dec 14, 2020 | 26.28 | 26.45 | 26.15 | 26.16 | 740,833 | -0.09(-0.34%) |
Dec 11, 2020 | 26.27 | 26.36 | 26.11 | 26.25 | 667,216 | -0.20(-0.74%) |
Dec 10, 2020 | 26.46 | 26.64 | 26.39 | 26.44 | 434,483 | -0.37(-1.37%) |
Dec 09, 2020 | 26.84 | 27.00 | 26.66 | 26.81 | 619,458 | +0.26(+0.98%) |
Dec 08, 2020 | 26.45 | 26.61 | 26.43 | 26.55 | 415,212 | -0.12(-0.44%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.59 | 26.67 | 576,074 | -0.33(-1.23%) |
Dec 04, 2020 | 26.84 | 27.03 | 26.74 | 27.00 | 750,716 | +0.74(+2.83%) |
Dec 03, 2020 | 26.55 | 26.55 | 26.23 | 26.26 | 665,486 | +0.20(+0.76%) |
Dec 02, 2020 | 26.04 | 26.19 | 25.73 | 26.06 | 1,082,286 | +0.69(+2.71%) |
Dec 01, 2020 | 24.94 | 25.48 | 24.92 | 25.37 | 1,286,500 | +0.57(+2.31%) |
Nov 30, 2020 | 25.14 | 25.18 | 24.79 | 24.80 | 1,072,166 | -0.92(-3.58%) |
Nov 27, 2020 | 25.76 | 25.96 | 25.69 | 25.72 | 512,289 | -0.54(-2.04%) |
Nov 25, 2020 | 26.15 | 26.28 | 25.98 | 26.26 | 820,355 | -0.34(-1.28%) |
Nov 24, 2020 | 26.52 | 26.66 | 26.39 | 26.60 | 734,633 | +0.55(+2.13%) |
Nov 23, 2020 | 26.12 | 26.24 | 26.00 | 26.04 | 632,804 | +0.30(+1.15%) |
Nov 20, 2020 | 25.77 | 25.85 | 25.60 | 25.75 | 791,293 | +0.30(+1.16%) |
Nov 19, 2020 | 25.43 | 25.56 | 25.34 | 25.45 | 457,620 | -0.12(-0.45%) |
Nov 18, 2020 | 25.59 | 25.92 | 25.51 | 25.57 | 702,974 | -0.55(-2.09%) |
Nov 17, 2020 | 26.09 | 26.28 | 26.03 | 26.11 | 1,162,489 | -0.26(-0.98%) |
Nov 16, 2020 | 26.17 | 26.41 | 26.06 | 26.37 | 841,533 | +1.14(+4.50%) |
Nov 13, 2020 | 24.89 | 25.30 | 24.87 | 25.24 | 459,193 | +0.38(+1.55%) |
Nov 12, 2020 | 24.96 | 25.09 | 24.76 | 24.85 | 588,747 | -0.52(-2.05%) |
Nov 11, 2020 | 25.60 | 25.62 | 25.28 | 25.37 | 1,009,488 | +0.27(+1.07%) |
Nov 10, 2020 | 25.05 | 25.25 | 25.01 | 25.10 | 1,035,002 | +0.46(+1.85%) |
Nov 09, 2020 | 25.00 | 25.01 | 24.57 | 24.65 | 807,018 | +1.06(+4.51%) |
Nov 06, 2020 | 23.04 | 23.70 | 22.94 | 23.58 | 1,286,032 | +1.34(+6.03%) |
Nov 05, 2020 | 21.94 | 22.28 | 21.92 | 22.24 | 1,031,182 | +0.45(+2.05%) |
Nov 04, 2020 | 21.86 | 22.01 | 21.67 | 21.79 | 844,586 | -0.12(-0.53%) |
Nov 03, 2020 | 22.11 | 22.25 | 21.84 | 21.91 | 852,732 | +0.23(+1.07%) |
Nov 02, 2020 | 21.70 | 21.80 | 21.62 | 21.68 | 612,165 | +0.55(+2.58%) |
Oct 30, 2020 | 21.08 | 21.24 | 21.04 | 21.13 | 487,697 | -0.17(-0.80%) |
Oct 29, 2020 | 21.15 | 21.37 | 21.01 | 21.30 | 490,217 | +0.49(+2.36%) |
Oct 28, 2020 | 21.16 | 21.17 | 20.78 | 20.81 | 933,989 | -0.77(-3.57%) |
Oct 27, 2020 | 21.73 | 21.73 | 21.55 | 21.58 | 786,230 | -0.30(-1.39%) |
Oct 26, 2020 | 21.97 | 22.09 | 21.81 | 21.88 | 502,874 | -0.30(-1.33%) |
Oct 23, 2020 | 22.04 | 22.21 | 21.98 | 22.18 | 564,155 | +0.16(+0.73%) |
Oct 22, 2020 | 21.99 | 22.07 | 21.90 | 22.02 | 350,299 | -0.18(-0.81%) |
Oct 21, 2020 | 22.15 | 22.32 | 22.11 | 22.20 | 386,516 | +0.27(+1.22%) |
Oct 20, 2020 | 21.80 | 22.03 | 21.80 | 21.93 | 666,887 | +0.08(+0.37%) |
Oct 19, 2020 | 21.88 | 21.97 | 21.77 | 21.85 | 642,078 | +0.16(+0.74%) |
Oct 16, 2020 | 21.61 | 21.78 | 21.57 | 21.69 | 441,979 | +0.16(+0.75%) |
Oct 15, 2020 | 21.29 | 21.52 | 21.21 | 21.52 | 391,187 | +0.05(+0.25%) |
Oct 14, 2020 | 21.56 | 21.59 | 21.47 | 21.47 | 433,399 | -0.07(-0.33%) |
Oct 13, 2020 | 21.66 | 21.66 | 21.49 | 21.54 | 392,032 | -0.12(-0.54%) |
Oct 12, 2020 | 21.64 | 21.69 | 21.52 | 21.66 | 613,711 | -0.15(-0.70%) |
Oct 09, 2020 | 21.94 | 21.99 | 21.77 | 21.81 | 776,202 | -0.27(-1.22%) |
Oct 08, 2020 | 22.08 | 22.13 | 22.02 | 22.08 | 462,804 | -0.12(-0.52%) |
Oct 07, 2020 | 22.18 | 22.26 | 22.11 | 22.20 | 409,568 | +0.30(+1.35%) |
Oct 06, 2020 | 22.14 | 22.24 | 21.86 | 21.90 | 667,550 | +0.05(+0.25%) |
Oct 05, 2020 | 21.84 | 21.88 | 21.76 | 21.85 | 480,663 | +0.27(+1.24%) |
Oct 02, 2020 | 21.23 | 21.60 | 21.16 | 21.58 | 746,692 | +0.38(+1.77%) |
Oct 01, 2020 | 21.15 | 21.24 | 21.09 | 21.20 | 515,403 | +0.00(+0.00%) |
Sep 30, 2020 | 21.10 | 21.32 | 21.09 | 21.20 | 665,681 | +0.29(+1.37%) |
Sep 29, 2020 | 20.94 | 21.01 | 20.85 | 20.92 | 654,428 | -0.25(-1.18%) |
Sep 28, 2020 | 21.02 | 21.25 | 21.02 | 21.17 | 873,551 | +0.36(+1.73%) |
Sep 25, 2020 | 20.83 | 20.83 | 20.63 | 20.81 | 735,735 | +0.09(+0.43%) |
Sep 24, 2020 | 20.59 | 20.90 | 20.51 | 20.72 | 1,203,098 | -0.63(-2.95%) |
Sep 23, 2020 | 21.62 | 21.63 | 21.34 | 21.35 | 1,379,026 | -0.28(-1.31%) |
Sep 22, 2020 | 21.53 | 21.70 | 21.49 | 21.63 | 675,579 | +0.13(+0.62%) |
Sep 21, 2020 | 21.53 | 21.55 | 21.22 | 21.50 | 1,043,042 | -0.44(-2.02%) |
Sep 18, 2020 | 22.20 | 22.20 | 21.92 | 21.94 | 877,565 | -0.19(-0.84%) |
Sep 17, 2020 | 21.93 | 22.26 | 21.93 | 22.13 | 575,959 | -0.04(-0.16%) |
Sep 16, 2020 | 22.25 | 22.31 | 22.16 | 22.17 | 818,480 | -0.51(-2.23%) |
Sep 15, 2020 | 22.77 | 22.80 | 22.63 | 22.67 | 514,177 | +0.18(+0.79%) |
Sep 14, 2020 | 22.48 | 22.56 | 22.45 | 22.49 | 391,204 | +0.26(+1.16%) |
Sep 11, 2020 | 22.26 | 22.26 | 22.09 | 22.24 | 604,269 | +0.11(+0.48%) |
Sep 10, 2020 | 22.33 | 22.49 | 22.11 | 22.13 | 641,320 | -0.32(-1.42%) |
Sep 09, 2020 | 22.25 | 22.56 | 22.25 | 22.45 | 928,425 | -0.05(-0.24%) |
Sep 08, 2020 | 22.46 | 22.68 | 22.33 | 22.50 | 954,475 | -0.59(-2.54%) |
Sep 04, 2020 | 22.97 | 23.18 | 22.64 | 23.09 | 770,544 | +0.64(+2.85%) |
Sep 03, 2020 | 22.74 | 22.81 | 22.24 | 22.45 | 1,267,785 | -0.16(-0.71%) |
Sep 02, 2020 | 22.48 | 22.63 | 22.43 | 22.61 | 609,385 | +0.03(+0.12%) |
Sep 01, 2020 | 22.56 | 22.67 | 22.48 | 22.58 | 591,457 | -0.12(-0.55%) |
Aug 31, 2020 | 22.72 | 22.85 | 22.53 | 22.71 | 773,006 | -0.12(-0.51%) |
Aug 28, 2020 | 22.77 | 22.83 | 22.62 | 22.82 | 500,403 | +0.31(+1.38%) |
Aug 27, 2020 | 22.65 | 22.69 | 22.44 | 22.51 | 751,182 | -0.32(-1.40%) |
Aug 26, 2020 | 22.69 | 22.83 | 22.62 | 22.83 | 883,511 | +0.22(+0.98%) |
Aug 25, 2020 | 22.60 | 22.65 | 22.51 | 22.61 | 711,506 | +0.27(+1.19%) |
Aug 24, 2020 | 22.19 | 22.40 | 22.17 | 22.34 | 713,894 | +0.21(+0.96%) |
Aug 21, 2020 | 22.16 | 22.17 | 21.97 | 22.13 | 656,540 | -0.08(-0.36%) |
Aug 20, 2020 | 22.28 | 22.32 | 22.09 | 22.21 | 696,615 | -0.44(-1.96%) |
Aug 19, 2020 | 22.87 | 22.90 | 22.64 | 22.65 | 392,744 | -0.04(-0.20%) |
Aug 18, 2020 | 22.83 | 22.91 | 22.68 | 22.70 | 517,909 | -0.15(-0.66%) |
Aug 17, 2020 | 22.94 | 22.99 | 22.72 | 22.85 | 1,655,823 | +0.28(+1.22%) |
Aug 14, 2020 | 22.51 | 22.70 | 22.43 | 22.57 | 576,669 | -0.14(-0.63%) |
Aug 13, 2020 | 22.88 | 22.97 | 22.67 | 22.72 | 387,762 | -0.28(-1.24%) |
Aug 12, 2020 | 23.11 | 23.23 | 23.00 | 23.00 | 579,601 | +0.28(+1.25%) |
Aug 11, 2020 | 22.92 | 22.96 | 22.68 | 22.72 | 761,497 | +0.63(+2.85%) |
Aug 10, 2020 | 22.00 | 22.18 | 21.95 | 22.09 | 1,474,850 | +0.19(+0.85%) |
Aug 07, 2020 | 21.54 | 21.90 | 21.43 | 21.90 | 1,629,860 | -0.51(-2.26%) |
Aug 06, 2020 | 22.24 | 22.43 | 22.23 | 22.41 | 864,170 | -0.33(-1.44%) |
Aug 05, 2020 | 22.76 | 22.80 | 22.48 | 22.73 | 872,292 | -0.31(-1.35%) |
Aug 04, 2020 | 22.96 | 23.12 | 22.88 | 23.04 | 727,010 | +0.78(+3.51%) |
Aug 03, 2020 | 21.85 | 22.32 | 21.81 | 22.26 | 731,631 | +0.65(+3.00%) |
Jul 31, 2020 | 21.67 | 21.71 | 21.44 | 21.62 | 1,077,185 | -0.85(-3.79%) |
Jul 30, 2020 | 22.25 | 22.50 | 22.15 | 22.47 | 544,673 | -0.43(-1.90%) |
Jul 29, 2020 | 22.57 | 22.93 | 22.55 | 22.90 | 1,064,977 | -0.01(-0.04%) |
Jul 28, 2020 | 22.83 | 23.01 | 22.80 | 22.91 | 773,994 | -0.28(-1.19%) |
Jul 27, 2020 | 23.12 | 23.23 | 23.02 | 23.19 | 459,650 | +0.35(+1.52%) |
Jul 24, 2020 | 22.91 | 23.00 | 22.80 | 22.84 | 419,744 | -0.13(-0.58%) |
Jul 23, 2020 | 23.05 | 23.25 | 22.95 | 22.97 | 553,526 | -0.08(-0.35%) |
Jul 22, 2020 | 22.96 | 23.11 | 22.94 | 23.05 | 335,347 | +0.09(+0.39%) |
Jul 21, 2020 | 22.95 | 23.13 | 22.91 | 22.96 | 1,099,951 | -0.31(-1.33%) |
Jul 20, 2020 | 23.17 | 23.30 | 23.15 | 23.28 | 386,146 | -0.01(-0.04%) |
Jul 17, 2020 | 23.39 | 23.41 | 23.21 | 23.28 | 457,370 | -0.19(-0.79%) |
Jul 16, 2020 | 23.48 | 23.59 | 23.35 | 23.47 | 496,174 | -0.05(-0.23%) |
Jul 15, 2020 | 23.59 | 23.64 | 23.35 | 23.52 | 959,931 | +0.49(+2.12%) |
Jul 14, 2020 | 22.92 | 23.07 | 22.74 | 23.04 | 464,496 | +0.12(+0.50%) |
Jul 13, 2020 | 23.17 | 23.20 | 22.88 | 22.92 | 882,018 | +0.48(+2.14%) |
Jul 10, 2020 | 22.05 | 22.47 | 22.04 | 22.44 | 1,429,000 | +0.23(+1.04%) |
Jul 09, 2020 | 22.57 | 22.57 | 22.12 | 22.21 | 451,858 | -0.31(-1.38%) |
Jul 08, 2020 | 22.55 | 22.64 | 22.41 | 22.52 | 451,535 | -0.27(-1.17%) |
Jul 07, 2020 | 23.05 | 23.07 | 22.78 | 22.79 | 399,703 | -0.43(-1.84%) |
Jul 06, 2020 | 23.28 | 23.28 | 23.13 | 23.21 | 819,800 | +0.28(+1.24%) |
Jul 02, 2020 | 22.96 | 23.17 | 22.88 | 22.93 | 587,258 | +0.41(+1.81%) |
Jul 01, 2020 | 22.35 | 22.58 | 22.33 | 22.52 | 782,424 | -0.17(-0.74%) |
Jun 30, 2020 | 22.72 | 22.75 | 22.56 | 22.69 | 644,155 | -0.02(-0.08%) |
Jun 29, 2020 | 22.62 | 22.80 | 22.53 | 22.71 | 807,517 | +0.22(+0.99%) |
Jun 26, 2020 | 22.95 | 22.96 | 22.37 | 22.48 | 1,841,760 | -0.72(-3.12%) |
Jun 25, 2020 | 22.97 | 23.25 | 22.92 | 23.21 | 1,221,324 | -0.04(-0.15%) |
Jun 24, 2020 | 23.63 | 23.63 | 23.22 | 23.25 | 855,946 | -0.62(-2.59%) |
Jun 23, 2020 | 24.15 | 24.15 | 23.86 | 23.86 | 1,059,350 | +0.04(+0.15%) |
Jun 22, 2020 | 23.70 | 23.88 | 23.54 | 23.83 | 552,620 | +0.18(+0.75%) |
Jun 19, 2020 | 24.01 | 24.10 | 23.64 | 23.65 | 968,800 | -0.46(-1.91%) |
Jun 18, 2020 | 23.99 | 24.14 | 23.93 | 24.11 | 423,047 | +0.04(+0.18%) |
Jun 17, 2020 | 24.17 | 24.25 | 23.97 | 24.07 | 418,683 | -0.07(-0.29%) |
Jun 16, 2020 | 24.27 | 24.55 | 23.88 | 24.14 | 775,701 | +0.86(+3.68%) |
Jun 15, 2020 | 22.65 | 23.39 | 22.63 | 23.28 | 1,190,259 | -0.07(-0.30%) |
Jun 12, 2020 | 23.48 | 23.53 | 23.02 | 23.35 | 1,442,229 | +0.55(+2.40%) |
Jun 11, 2020 | 23.40 | 23.46 | 22.71 | 22.80 | 977,990 | -1.89(-7.66%) |
Jun 10, 2020 | 24.84 | 24.84 | 24.49 | 24.70 | 926,285 | +0.11(+0.47%) |
Jun 09, 2020 | 24.43 | 24.70 | 24.32 | 24.58 | 547,614 | -0.26(-1.03%) |
Jun 08, 2020 | 24.74 | 24.84 | 24.58 | 24.84 | 686,130 | +0.10(+0.39%) |
Jun 05, 2020 | 24.86 | 25.09 | 24.67 | 24.74 | 1,050,570 | +0.93(+3.90%) |
Jun 04, 2020 | 23.77 | 24.00 | 23.68 | 23.81 | 760,992 | -0.06(-0.26%) |
Jun 03, 2020 | 23.70 | 23.98 | 23.69 | 23.87 | 595,610 | +0.47(+2.00%) |
Jun 02, 2020 | 23.45 | 23.53 | 23.34 | 23.40 | 731,371 | +0.09(+0.38%) |
Jun 01, 2020 | 22.99 | 23.40 | 22.93 | 23.32 | 1,400,540 | +0.28(+1.23%) |
May 29, 2020 | 22.97 | 23.13 | 22.78 | 23.03 | 1,175,883 | -0.72(-3.02%) |
May 28, 2020 | 23.74 | 23.94 | 23.66 | 23.75 | 4,296,186 | +0.26(+1.09%) |
May 27, 2020 | 23.39 | 23.59 | 23.28 | 23.49 | 2,604,010 | +0.51(+2.23%) |
May 26, 2020 | 22.48 | 23.00 | 22.46 | 22.98 | 4,458,901 | +2.10(+10.08%) |
May 22, 2020 | 20.92 | 20.96 | 20.72 | 20.88 | 802,658 | -0.11(-0.51%) |
May 21, 2020 | 21.08 | 21.22 | 20.90 | 20.98 | 688,502 | -0.34(-1.58%) |
May 20, 2020 | 21.26 | 21.46 | 21.19 | 21.32 | 682,393 | +0.36(+1.73%) |
May 19, 2020 | 21.09 | 21.19 | 20.93 | 20.96 | 1,105,329 | -0.15(-0.71%) |
May 18, 2020 | 20.78 | 21.19 | 20.73 | 21.11 | 1,026,377 | +0.82(+4.05%) |
May 15, 2020 | 20.06 | 20.31 | 20.06 | 20.28 | 693,631 | +0.24(+1.19%) |
May 14, 2020 | 19.78 | 20.06 | 19.48 | 20.04 | 1,302,442 | -0.34(-1.65%) |
May 13, 2020 | 20.82 | 20.82 | 20.11 | 20.38 | 1,746,589 | +0.30(+1.50%) |
May 12, 2020 | 20.59 | 20.61 | 20.00 | 20.08 | 1,187,763 | -1.12(-5.30%) |
May 11, 2020 | 21.27 | 21.33 | 21.08 | 21.20 | 1,430,098 | +0.01(+0.04%) |
May 08, 2020 | 21.00 | 21.19 | 20.94 | 21.19 | 681,643 | +1.04(+5.18%) |
May 07, 2020 | 20.10 | 20.31 | 20.10 | 20.15 | 542,634 | -0.05(-0.26%) |
May 06, 2020 | 20.35 | 20.42 | 20.19 | 20.20 | 388,681 | -0.02(-0.09%) |
May 05, 2020 | 20.36 | 20.42 | 20.19 | 20.22 | 475,043 | +0.14(+0.70%) |
May 04, 2020 | 19.98 | 20.16 | 19.86 | 20.08 | 621,510 | -0.20(-1.00%) |
May 01, 2020 | 20.27 | 20.42 | 20.18 | 20.28 | 830,028 | -0.98(-4.62%) |
Apr 30, 2020 | 21.59 | 21.59 | 21.04 | 21.26 | 1,140,924 | +0.14(+0.67%) |
Apr 29, 2020 | 20.99 | 21.39 | 20.99 | 21.12 | 758,112 | +0.50(+2.40%) |
Apr 28, 2020 | 20.82 | 21.00 | 20.62 | 20.63 | 889,344 | -0.21(-1.02%) |
Apr 27, 2020 | 20.73 | 20.87 | 20.65 | 20.84 | 1,437,265 | +0.74(+3.70%) |
Apr 24, 2020 | 20.12 | 20.19 | 19.87 | 20.10 | 1,087,327 | +0.22(+1.11%) |
Apr 23, 2020 | 19.95 | 20.18 | 19.87 | 19.88 | 1,202,341 | +0.55(+2.84%) |
Apr 22, 2020 | 19.46 | 19.47 | 19.20 | 19.33 | 597,919 | +0.07(+0.37%) |
Apr 21, 2020 | 19.43 | 19.57 | 19.25 | 19.26 | 1,076,788 | -0.49(-2.46%) |
Apr 20, 2020 | 19.82 | 19.96 | 19.61 | 19.74 | 978,837 | -0.27(-1.33%) |
Apr 17, 2020 | 19.92 | 20.10 | 19.76 | 20.01 | 1,232,884 | +1.43(+7.71%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.58 | 1,049,067 | -0.35(-1.87%) |
Apr 15, 2020 | 19.35 | 19.35 | 18.88 | 18.93 | 1,265,051 | -0.56(-2.86%) |
Apr 14, 2020 | 19.73 | 19.81 | 19.40 | 19.49 | 972,955 | +0.12(+0.59%) |
Apr 13, 2020 | 19.58 | 19.63 | 19.24 | 19.37 | 770,500 | -0.37(-1.88%) |
Apr 09, 2020 | 19.81 | 20.04 | 19.58 | 19.74 | 859,320 | +0.18(+0.90%) |
Apr 08, 2020 | 19.54 | 19.66 | 19.16 | 19.57 | 1,162,114 | +0.38(+1.98%) |
Apr 07, 2020 | 19.94 | 20.09 | 19.18 | 19.19 | 1,409,384 | +0.19(+1.02%) |
Apr 06, 2020 | 18.65 | 19.06 | 18.45 | 18.99 | 1,857,147 | +1.43(+8.16%) |
Apr 03, 2020 | 17.68 | 17.79 | 17.46 | 17.56 | 1,611,198 | -0.90(-4.89%) |
Apr 02, 2020 | 18.35 | 18.56 | 18.06 | 18.46 | 1,371,983 | -0.18(-0.95%) |
Apr 01, 2020 | 18.74 | 19.12 | 18.59 | 18.64 | 1,018,057 | -1.22(-6.14%) |
Mar 31, 2020 | 19.69 | 20.04 | 19.53 | 19.86 | 1,144,354 | -0.84(-4.06%) |
Mar 30, 2020 | 20.39 | 20.71 | 20.25 | 20.70 | 1,215,014 | +0.28(+1.39%) |
Mar 27, 2020 | 20.29 | 20.68 | 20.15 | 20.42 | 748,371 | -0.29(-1.42%) |
Mar 26, 2020 | 20.19 | 20.77 | 20.17 | 20.71 | 1,257,858 | +0.79(+3.95%) |
Mar 25, 2020 | 20.09 | 20.36 | 19.49 | 19.92 | 1,829,851 | +0.91(+4.78%) |
Mar 24, 2020 | 19.30 | 19.48 | 18.50 | 19.01 | 1,852,638 | +1.64(+9.47%) |
Mar 23, 2020 | 17.94 | 18.02 | 16.95 | 17.37 | 2,714,398 | -0.77(-4.24%) |
Mar 20, 2020 | 18.82 | 19.13 | 18.13 | 18.14 | 1,809,681 | -0.35(-1.89%) |
Mar 19, 2020 | 18.16 | 18.80 | 18.16 | 18.49 | 1,410,269 | +0.15(+0.81%) |
Mar 18, 2020 | 18.07 | 18.81 | 17.70 | 18.34 | 1,048,323 | -0.27(-1.46%) |
Mar 17, 2020 | 18.10 | 18.69 | 17.47 | 18.61 | 1,822,670 | +0.89(+5.03%) |
Mar 16, 2020 | 17.72 | 18.46 | 17.67 | 17.72 | 1,683,295 | -1.50(-7.82%) |
Mar 13, 2020 | 19.46 | 19.56 | 18.42 | 19.22 | 2,802,851 | +0.46(+2.47%) |
Mar 12, 2020 | 19.56 | 20.06 | 18.57 | 18.76 | 2,025,578 | -1.85(-8.96%) |
Mar 11, 2020 | 20.90 | 21.07 | 20.45 | 20.61 | 2,495,072 | -0.62(-2.93%) |
Mar 10, 2020 | 21.19 | 21.32 | 20.65 | 21.23 | 2,971,293 | +0.85(+4.16%) |
Mar 09, 2020 | 20.51 | 21.12 | 20.37 | 20.38 | 1,738,338 | -1.55(-7.06%) |
Mar 06, 2020 | 21.87 | 22.08 | 21.75 | 21.93 | 1,008,605 | -0.62(-2.75%) |
Mar 05, 2020 | 22.38 | 22.67 | 22.36 | 22.55 | 1,078,902 | -0.17(-0.77%) |
Mar 04, 2020 | 22.49 | 22.73 | 22.24 | 22.72 | 595,852 | +0.35(+1.56%) |
Mar 03, 2020 | 22.66 | 22.98 | 22.15 | 22.37 | 1,661,253 | -0.32(-1.43%) |
Mar 02, 2020 | 22.35 | 22.70 | 22.12 | 22.70 | 1,105,193 | +0.25(+1.13%) |
Feb 28, 2020 | 22.13 | 22.47 | 21.92 | 22.44 | 1,518,225 | -0.23(-1.00%) |
Feb 27, 2020 | 23.04 | 23.16 | 22.64 | 22.67 | 1,810,356 | -0.37(-1.59%) |
Feb 26, 2020 | 23.15 | 23.33 | 22.92 | 23.04 | 1,519,310 | +0.42(+1.86%) |
Feb 25, 2020 | 23.06 | 23.18 | 22.49 | 22.62 | 1,035,768 | -0.16(-0.69%) |
Feb 24, 2020 | 22.69 | 22.91 | 22.65 | 22.77 | 881,076 | -0.88(-3.73%) |
Feb 21, 2020 | 23.74 | 23.77 | 23.60 | 23.66 | 433,697 | -0.24(-1.02%) |
Feb 20, 2020 | 23.87 | 23.95 | 23.76 | 23.90 | 564,752 | +0.22(+0.92%) |
Feb 19, 2020 | 23.70 | 23.74 | 23.64 | 23.68 | 347,714 | +0.03(+0.11%) |
Feb 18, 2020 | 23.69 | 23.75 | 23.56 | 23.66 | 483,142 | +0.24(+1.01%) |
Feb 14, 2020 | 23.57 | 23.58 | 23.36 | 23.42 | 391,276 | -0.26(-1.11%) |
Feb 13, 2020 | 23.67 | 23.73 | 23.64 | 23.68 | 501,372 | -0.07(-0.29%) |
Feb 12, 2020 | 23.67 | 23.75 | 23.61 | 23.75 | 472,421 | +0.21(+0.89%) |
Feb 11, 2020 | 23.53 | 23.64 | 23.47 | 23.54 | 513,654 | +0.17(+0.75%) |
Feb 10, 2020 | 23.36 | 23.38 | 23.21 | 23.37 | 736,634 | +0.20(+0.87%) |
Feb 07, 2020 | 23.06 | 23.70 | 23.02 | 23.17 | 841,896 | -0.05(-0.23%) |
Feb 06, 2020 | 23.35 | 23.38 | 23.16 | 23.22 | 658,295 | +0.21(+0.91%) |
Feb 05, 2020 | 23.05 | 23.12 | 22.99 | 23.01 | 798,674 | +0.21(+0.92%) |
Feb 04, 2020 | 22.85 | 22.91 | 22.77 | 22.80 | 827,731 | +0.16(+0.70%) |
Feb 03, 2020 | 22.62 | 22.72 | 22.50 | 22.64 | 726,406 | +0.25(+1.13%) |
Jan 31, 2020 | 22.62 | 22.62 | 22.32 | 22.39 | 912,330 | -0.71(-3.07%) |
Jan 30, 2020 | 22.97 | 23.11 | 22.90 | 23.10 | 711,724 | -0.12(-0.53%) |
Jan 29, 2020 | 23.37 | 23.37 | 23.22 | 23.22 | 508,795 | +0.05(+0.23%) |
Jan 28, 2020 | 23.00 | 23.22 | 22.88 | 23.17 | 1,472,889 | +0.03(+0.11%) |
Jan 27, 2020 | 23.23 | 23.29 | 23.11 | 23.14 | 494,416 | -0.38(-1.60%) |
Jan 24, 2020 | 23.73 | 23.78 | 23.44 | 23.52 | 602,350 | -0.45(-1.90%) |
Jan 23, 2020 | 24.04 | 24.04 | 23.81 | 23.97 | 389,884 | -0.03(-0.11%) |
Jan 22, 2020 | 24.10 | 24.12 | 23.98 | 24.00 | 632,589 | -0.13(-0.54%) |
Jan 21, 2020 | 24.18 | 24.28 | 24.06 | 24.13 | 609,637 | -0.17(-0.68%) |
Jan 17, 2020 | 24.28 | 24.30 | 24.21 | 24.30 | 366,121 | +0.12(+0.51%) |
Jan 16, 2020 | 24.09 | 24.17 | 24.02 | 24.17 | 449,894 | +0.03(+0.11%) |
Jan 15, 2020 | 24.21 | 24.24 | 24.11 | 24.15 | 492,379 | -0.24(-0.97%) |
Jan 14, 2020 | 24.45 | 24.50 | 24.37 | 24.38 | 465,864 | -0.14(-0.57%) |
Jan 13, 2020 | 24.33 | 24.53 | 24.27 | 24.52 | 429,876 | +0.28(+1.15%) |
Jan 10, 2020 | 24.48 | 24.48 | 24.22 | 24.24 | 392,762 | -0.27(-1.11%) |
Jan 09, 2020 | 24.65 | 24.65 | 24.45 | 24.51 | 474,177 | -0.09(-0.36%) |
Jan 08, 2020 | 24.48 | 24.68 | 24.48 | 24.60 | 302,125 | -0.07(-0.28%) |
Jan 07, 2020 | 24.83 | 24.83 | 24.65 | 24.67 | 390,784 | +0.14(+0.57%) |
Jan 06, 2020 | 24.24 | 24.54 | 24.24 | 24.53 | 529,435 | -0.07(-0.28%) |
Jan 03, 2020 | 24.71 | 24.82 | 24.56 | 24.60 | 758,655 | -0.45(-1.78%) |