Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | -0.53(-1.75%) |
Jan 28, 2021 | 30.00 | 30.13 | 30.00 | 30.13 | 3,728 | +0.24(+0.79%) |
Jan 27, 2021 | 30.30 | 30.30 | 29.89 | 29.89 | 1,895 | -0.61(-1.99%) |
Jan 26, 2021 | 30.29 | 30.51 | 30.25 | 30.50 | 5,263 | +0.31(+1.04%) |
Jan 25, 2021 | 29.82 | 30.24 | 29.82 | 30.18 | 3,661 | +0.20(+0.67%) |
Jan 22, 2021 | 30.00 | 30.00 | 29.98 | 29.98 | 300 | -0.08(-0.26%) |
Jan 21, 2021 | 30.30 | 30.30 | 30.06 | 30.06 | 857 | -0.13(-0.42%) |
Jan 20, 2021 | 30.09 | 30.21 | 30.00 | 30.19 | 1,495 | +0.14(+0.46%) |
Jan 19, 2021 | 30.10 | 30.12 | 30.04 | 30.05 | 4,326 | +0.02(+0.06%) |
Jan 15, 2021 | 29.90 | 30.03 | 29.90 | 30.03 | 1,500 | -0.05(-0.16%) |
Jan 14, 2021 | 30.20 | 30.20 | 30.08 | 30.08 | 2,979 | -0.16(-0.54%) |
Jan 13, 2021 | 30.15 | 30.31 | 30.15 | 30.24 | 6,843 | +0.02(+0.07%) |
Jan 12, 2021 | 30.28 | 30.28 | 30.05 | 30.22 | 652 | -0.13(-0.41%) |
Jan 11, 2021 | 30.48 | 30.51 | 30.31 | 30.35 | 1,534 | -0.32(-1.05%) |
Jan 08, 2021 | 30.64 | 30.67 | 30.51 | 30.67 | 1,800 | +0.19(+0.63%) |
Jan 07, 2021 | 30.50 | 30.51 | 30.37 | 30.48 | 2,733 | -0.03(-0.09%) |
Jan 06, 2021 | 30.46 | 30.58 | 30.46 | 30.51 | 1,564 | +0.02(+0.07%) |
Jan 05, 2021 | 30.41 | 30.56 | 30.40 | 30.48 | 1,453 | +0.08(+0.25%) |
Jan 04, 2021 | 30.79 | 30.79 | 30.19 | 30.41 | 903 | -0.58(-1.86%) |
Dec 31, 2020 | 30.98 | 30.98 | 30.98 | 9,395 | +0.23(+0.74%) | |
Dec 30, 2020 | 30.83 | 30.83 | 30.74 | 30.76 | 9,395 | -0.00(-0.00%) |
Dec 29, 2020 | 30.85 | 30.85 | 30.76 | 30.76 | 1,564 | -0.06(-0.21%) |
Dec 28, 2020 | 30.84 | 30.86 | 30.70 | 30.82 | 5,966 | +0.19(+0.62%) |
Dec 24, 2020 | 30.55 | 30.63 | 30.55 | 30.63 | 100 | +0.07(+0.23%) |
Dec 23, 2020 | 30.45 | 30.61 | 30.45 | 30.56 | 1,690 | +0.16(+0.54%) |
Dec 22, 2020 | 30.33 | 30.46 | 30.33 | 30.40 | 1,374 | -0.10(-0.33%) |
Dec 21, 2020 | 30.27 | 30.50 | 30.27 | 30.50 | 529 | -0.35(-1.12%) |
Dec 18, 2020 | 30.73 | 30.84 | 30.66 | 30.84 | 1,900 | +0.10(+0.32%) |
Dec 17, 2020 | 30.71 | 30.75 | 30.71 | 30.75 | 1,153 | +0.18(+0.58%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.50 | 30.57 | 2,575 | +0.05(+0.16%) |
Dec 15, 2020 | 30.50 | 30.55 | 30.48 | 30.52 | 5,632 | +0.15(+0.50%) |
Dec 14, 2020 | 30.71 | 30.72 | 30.37 | 30.37 | 1,740 | -0.24(-0.79%) |
Dec 11, 2020 | 30.51 | 30.61 | 30.51 | 30.61 | 3,300 | -0.03(-0.09%) |
Dec 10, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 202 | -0.05(-0.17%) |
Dec 09, 2020 | 30.61 | 30.69 | 30.60 | 30.69 | 2,963 | -0.03(-0.10%) |
Dec 08, 2020 | 30.49 | 30.72 | 30.49 | 30.72 | 2,591 | +0.14(+0.46%) |
Dec 07, 2020 | 30.56 | 30.68 | 30.51 | 30.58 | 2,042 | -0.13(-0.42%) |
Dec 04, 2020 | 30.34 | 30.71 | 30.34 | 30.71 | 1,400 | +0.37(+1.22%) |
Dec 03, 2020 | 30.28 | 30.35 | 30.25 | 30.34 | 2,997 | +0.17(+0.58%) |
Dec 02, 2020 | 30.31 | 30.46 | 30.11 | 30.17 | 4,083 | -0.28(-0.93%) |
Dec 01, 2020 | 30.32 | 30.45 | 30.30 | 30.45 | 9,530 | +0.30(+1.00%) |
Nov 30, 2020 | 30.15 | 30.15 | 30.02 | 30.15 | 2,448 | -0.09(-0.30%) |
Nov 27, 2020 | 30.22 | 30.24 | 30.18 | 30.24 | 8,800 | -0.00(-0.00%) |
Nov 25, 2020 | 30.41 | 30.41 | 30.24 | 30.24 | 2,600 | -0.10(-0.35%) |
Nov 24, 2020 | 30.30 | 30.38 | 30.30 | 30.35 | 2,425 | +0.27(+0.90%) |
Nov 23, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 3,768 | +0.02(+0.08%) |
Nov 20, 2020 | 30.08 | 30.20 | 30.05 | 30.05 | 700 | -0.20(-0.65%) |
Nov 19, 2020 | 30.00 | 30.25 | 29.98 | 30.25 | 3,662 | +0.08(+0.26%) |
Nov 18, 2020 | 30.63 | 30.65 | 30.17 | 30.17 | 5,184 | -0.39(-1.28%) |
Nov 17, 2020 | 30.41 | 30.65 | 30.41 | 30.56 | 1,898 | -0.01(-0.05%) |
Nov 16, 2020 | 30.40 | 30.57 | 30.40 | 30.57 | 2,148 | +0.31(+1.03%) |
Nov 13, 2020 | 30.05 | 30.26 | 30.05 | 30.26 | 7,300 | +0.37(+1.24%) |
Nov 12, 2020 | 29.92 | 29.96 | 29.75 | 29.89 | 3,373 | -0.23(-0.76%) |
Nov 11, 2020 | 29.87 | 30.12 | 29.87 | 30.12 | 2,745 | +0.25(+0.83%) |
Nov 10, 2020 | 29.57 | 29.88 | 29.56 | 29.87 | 1,656 | +0.39(+1.34%) |
Nov 09, 2020 | 30.00 | 30.30 | 29.48 | 29.48 | 458,264 | +0.22(+0.75%) |
Nov 06, 2020 | 29.15 | 29.26 | 29.15 | 29.26 | 10,500 | +0.04(+0.14%) |
Nov 05, 2020 | 29.36 | 29.36 | 29.22 | 29.22 | 1,688 | +0.24(+0.82%) |
Nov 04, 2020 | 29.36 | 29.36 | 28.98 | 28.98 | 1,422 | +0.05(+0.19%) |
Nov 03, 2020 | 28.86 | 28.98 | 28.86 | 28.93 | 988 | +0.54(+1.89%) |
Nov 02, 2020 | 28.33 | 28.45 | 28.33 | 28.39 | 1,254 | +0.48(+1.74%) |
Oct 30, 2020 | 27.88 | 27.93 | 27.81 | 27.91 | 11,400 | -0.33(-1.16%) |
Oct 29, 2020 | 27.99 | 28.23 | 27.99 | 28.23 | 491 | +0.11(+0.38%) |
Oct 28, 2020 | 28.64 | 28.64 | 28.12 | 28.12 | 731 | -0.90(-3.11%) |
Oct 27, 2020 | 29.03 | 29.03 | 29.03 | 29.03 | 268 | -0.08(-0.28%) |
Oct 26, 2020 | 29.00 | 29.11 | 28.98 | 29.11 | 3,623 | -0.45(-1.52%) |
Oct 23, 2020 | 29.62 | 29.64 | 29.50 | 29.56 | 600 | +0.08(+0.28%) |
Oct 22, 2020 | 29.39 | 29.48 | 29.39 | 29.48 | 490 | +0.07(+0.24%) |
Oct 21, 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 375 | -0.01(-0.02%) |
Oct 20, 2020 | 29.62 | 29.62 | 29.41 | 29.41 | 694 | +0.03(+0.09%) |
Oct 19, 2020 | 29.88 | 29.88 | 29.38 | 29.38 | 2,278 | -0.42(-1.40%) |
Oct 16, 2020 | 29.97 | 29.97 | 29.80 | 29.80 | 2,400 | -0.02(-0.08%) |
Oct 15, 2020 | 29.69 | 29.89 | 29.69 | 29.82 | 3,439 | +0.01(+0.04%) |
Oct 14, 2020 | 30.00 | 30.00 | 29.81 | 29.81 | 1,243 | -0.12(-0.41%) |
Oct 13, 2020 | 29.97 | 29.97 | 29.80 | 29.94 | 889 | -0.03(-0.11%) |
Oct 12, 2020 | 29.83 | 30.09 | 29.83 | 29.97 | 930 | +0.31(+1.06%) |
Oct 09, 2020 | 29.66 | 29.76 | 29.60 | 29.66 | 18,400 | +0.19(+0.64%) |
Oct 08, 2020 | 29.41 | 29.47 | 29.41 | 29.47 | 11,904 | +0.19(+0.65%) |
Oct 07, 2020 | 29.28 | 29.28 | 29.28 | 29.28 | 82 | +0.37(+1.28%) |
Oct 06, 2020 | 29.22 | 29.31 | 28.89 | 28.91 | 1,389 | -0.18(-0.61%) |
Oct 05, 2020 | 29.09 | 29.09 | 29.09 | 29.09 | 202 | +0.17(+0.57%) |
Oct 02, 2020 | 28.73 | 28.92 | 28.73 | 28.92 | 1,300 | +0.02(+0.06%) |
Oct 01, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 92 | +0.05(+0.18%) |
Sep 30, 2020 | 28.85 | 28.85 | 28.85 | 28.85 | 144 | +0.33(+1.15%) |
Sep 29, 2020 | 28.51 | 28.52 | 28.51 | 28.52 | 362 | -0.16(-0.56%) |
Sep 28, 2020 | 28.78 | 28.81 | 28.68 | 28.68 | 1,647 | +0.36(+1.27%) |
Sep 25, 2020 | 28.00 | 28.32 | 28.00 | 28.32 | 300 | +0.22(+0.80%) |
Sep 24, 2020 | 27.97 | 28.10 | 27.88 | 28.10 | 891 | +0.22(+0.79%) |
Sep 23, 2020 | 28.29 | 28.29 | 27.88 | 27.88 | 1,664 | -0.71(-2.47%) |
Sep 22, 2020 | 28.64 | 28.71 | 28.54 | 28.59 | 2,245 | +0.17(+0.59%) |
Sep 21, 2020 | 28.37 | 28.42 | 28.24 | 28.42 | 2,363 | -0.40(-1.39%) |
Sep 18, 2020 | 29.12 | 29.12 | 28.75 | 28.82 | 1,500 | -0.28(-0.96%) |
Sep 17, 2020 | 29.27 | 29.27 | 29.10 | 29.10 | 2,201 | -0.29(-0.98%) |
Sep 16, 2020 | 29.64 | 29.64 | 29.39 | 29.39 | 432 | -0.09(-0.29%) |
Sep 15, 2020 | 29.61 | 29.61 | 29.47 | 29.47 | 161 | +0.01(+0.04%) |
Sep 14, 2020 | 29.43 | 29.51 | 29.43 | 29.46 | 358 | +0.25(+0.86%) |
Sep 11, 2020 | 29.08 | 29.22 | 29.08 | 29.21 | 700 | +0.12(+0.42%) |
Sep 10, 2020 | 29.40 | 29.42 | 29.09 | 29.09 | 1,012 | -0.26(-0.88%) |
Sep 09, 2020 | 29.37 | 29.37 | 29.35 | 29.35 | 162 | +0.42(+1.46%) |
Sep 08, 2020 | 29.30 | 29.30 | 28.92 | 28.92 | 719 | -0.58(-1.95%) |
Sep 04, 2020 | 29.70 | 29.70 | 29.20 | 29.50 | 1,600 | -0.03(-0.11%) |
Sep 03, 2020 | 30.00 | 30.14 | 29.45 | 29.53 | 2,935 | -0.57(-1.89%) |
Sep 02, 2020 | 29.47 | 30.10 | 29.47 | 30.10 | 1,747 | +0.67(+2.27%) |
Sep 01, 2020 | 29.38 | 29.50 | 29.34 | 29.43 | 2,742 | -0.16(-0.54%) |
Aug 31, 2020 | 29.70 | 29.70 | 29.53 | 29.59 | 11,771 | -0.03(-0.10%) |
Aug 28, 2020 | 29.40 | 29.62 | 29.40 | 29.62 | 700 | +0.24(+0.82%) |
Aug 27, 2020 | 29.57 | 29.57 | 29.38 | 29.38 | 2,229 | +0.09(+0.32%) |
Aug 26, 2020 | 29.04 | 29.32 | 29.04 | 29.28 | 18,991 | +0.09(+0.30%) |
Aug 25, 2020 | 29.14 | 29.20 | 29.12 | 29.20 | 1,214 | +0.06(+0.20%) |
Aug 24, 2020 | 29.14 | 29.14 | 29.14 | 29.14 | 190 | +0.25(+0.87%) |
Aug 21, 2020 | 28.79 | 28.89 | 28.79 | 28.89 | 400 | +0.02(+0.06%) |
Aug 20, 2020 | 28.74 | 28.87 | 28.74 | 28.87 | 856 | +0.00(+0.01%) |
Aug 19, 2020 | 29.07 | 29.07 | 28.87 | 28.87 | 2,300 | -0.20(-0.70%) |
Aug 18, 2020 | 28.92 | 29.07 | 28.92 | 29.07 | 1,538 | +0.10(+0.36%) |
Aug 17, 2020 | 28.99 | 29.03 | 28.91 | 28.96 | 1,007 | +0.13(+0.44%) |
Aug 14, 2020 | 28.95 | 28.95 | 28.83 | 28.84 | 900 | -0.04(-0.15%) |
Aug 13, 2020 | 28.94 | 28.98 | 28.88 | 28.88 | 2,021 | -0.04(-0.15%) |
Aug 12, 2020 | 28.56 | 28.92 | 28.56 | 28.92 | 432 | +0.38(+1.32%) |
Aug 11, 2020 | 28.71 | 28.71 | 28.54 | 28.54 | 653 | -0.12(-0.44%) |
Aug 10, 2020 | 28.69 | 28.69 | 28.65 | 28.67 | 800 | +0.08(+0.27%) |
Aug 07, 2020 | 28.42 | 28.59 | 28.42 | 28.59 | 500 | +0.14(+0.49%) |
Aug 06, 2020 | 28.44 | 28.45 | 28.32 | 28.45 | 636 | +0.05(+0.19%) |
Aug 05, 2020 | 28.39 | 28.45 | 28.37 | 28.40 | 3,316 | +0.03(+0.11%) |
Aug 04, 2020 | 28.27 | 28.37 | 28.27 | 28.37 | 2,477 | +0.27(+0.95%) |
Aug 03, 2020 | 28.11 | 28.12 | 28.10 | 28.10 | 548 | -0.01(-0.05%) |
Jul 31, 2020 | 28.20 | 28.20 | 27.85 | 28.11 | 5,600 | -0.09(-0.30%) |
Jul 30, 2020 | 28.11 | 28.20 | 28.11 | 28.20 | 2,098 | -0.11(-0.38%) |
Jul 29, 2020 | 28.32 | 28.32 | 28.31 | 28.31 | 105 | +0.18(+0.65%) |
Jul 28, 2020 | 28.29 | 28.32 | 28.12 | 28.12 | 1,467 | -0.09(-0.31%) |
Jul 27, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 42 | +0.23(+0.81%) |
Jul 24, 2020 | 27.87 | 28.04 | 27.87 | 27.98 | 900 | -0.01(-0.02%) |
Jul 23, 2020 | 27.97 | 28.05 | 27.91 | 27.99 | 3,207 | +0.05(+0.18%) |
Jul 22, 2020 | 27.64 | 27.94 | 27.64 | 27.94 | 153 | +0.30(+1.07%) |
Jul 21, 2020 | 27.50 | 27.89 | 27.50 | 27.64 | 3,561 | +0.28(+1.01%) |
Jul 20, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 272 | -0.24(-0.88%) |
Jul 17, 2020 | 27.51 | 27.61 | 27.50 | 27.61 | 7,800 | +0.19(+0.71%) |
Jul 16, 2020 | 27.39 | 27.42 | 27.34 | 27.41 | 2,424 | +0.04(+0.14%) |
Jul 15, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 515 | +0.08(+0.28%) |
Jul 14, 2020 | 27.15 | 27.30 | 27.12 | 27.30 | 4,333 | +0.47(+1.74%) |
Jul 13, 2020 | 27.01 | 27.16 | 26.83 | 26.83 | 4,138 | -0.09(-0.32%) |
Jul 10, 2020 | 26.72 | 26.92 | 26.72 | 26.92 | 300 | +0.50(+1.87%) |
Jul 09, 2020 | 26.42 | 26.42 | 26.42 | 26.42 | 122 | -0.37(-1.38%) |
Jul 08, 2020 | 26.69 | 26.79 | 26.69 | 26.79 | 350 | -0.03(-0.11%) |
Jul 07, 2020 | 26.68 | 26.90 | 26.68 | 26.82 | 1,845 | +0.02(+0.07%) |
Jul 06, 2020 | 26.68 | 26.80 | 26.68 | 26.80 | 369 | +0.23(+0.87%) |
Jul 02, 2020 | 26.59 | 26.85 | 26.57 | 26.57 | 2,200 | +0.08(+0.31%) |
Jul 01, 2020 | 26.65 | 26.65 | 26.49 | 26.49 | 552 | +0.01(+0.04%) |
Jun 30, 2020 | 26.32 | 26.48 | 26.27 | 26.48 | 3,680 | +0.32(+1.22%) |
Jun 29, 2020 | 26.04 | 26.20 | 26.04 | 26.16 | 4,188 | +0.43(+1.67%) |
Jun 26, 2020 | 26.18 | 26.19 | 25.73 | 25.73 | 1,900 | -0.58(-2.21%) |
Jun 25, 2020 | 26.09 | 26.31 | 26.09 | 26.31 | 1,120 | +0.15(+0.56%) |
Jun 24, 2020 | 26.34 | 26.35 | 26.17 | 26.17 | 1,267 | -0.48(-1.81%) |
Jun 23, 2020 | 26.72 | 26.92 | 26.65 | 26.65 | 1,208 | -0.03(-0.11%) |
Jun 22, 2020 | 26.80 | 26.80 | 26.60 | 26.68 | 1,132 | -0.12(-0.46%) |
Jun 19, 2020 | 27.24 | 27.24 | 26.80 | 26.80 | 1,600 | -0.19(-0.69%) |
Jun 18, 2020 | 26.69 | 26.99 | 26.69 | 26.99 | 2,920 | +0.11(+0.40%) |
Jun 17, 2020 | 27.06 | 27.06 | 26.88 | 26.88 | 521 | +0.02(+0.08%) |
Jun 16, 2020 | 27.01 | 27.08 | 26.85 | 26.85 | 1,084 | +0.36(+1.37%) |
Jun 15, 2020 | 26.25 | 26.49 | 26.25 | 26.49 | 472 | +0.18(+0.67%) |
Jun 12, 2020 | 26.48 | 26.48 | 26.05 | 26.31 | 1,300 | +0.19(+0.74%) |
Jun 11, 2020 | 26.66 | 26.66 | 26.12 | 26.12 | 2,696 | -1.31(-4.77%) |
Jun 10, 2020 | 27.58 | 27.59 | 27.42 | 27.43 | 890 | -0.17(-0.63%) |
Jun 09, 2020 | 27.63 | 27.65 | 27.60 | 27.60 | 2,978 | -0.28(-1.01%) |
Jun 08, 2020 | 27.60 | 27.88 | 27.60 | 27.88 | 1,143 | +0.39(+1.41%) |
Jun 05, 2020 | 27.25 | 27.49 | 27.25 | 27.49 | 1,300 | +0.52(+1.92%) |
Jun 04, 2020 | 27.07 | 27.07 | 26.98 | 26.98 | 1,029 | -0.17(-0.61%) |
Jun 03, 2020 | 27.18 | 27.21 | 27.12 | 27.14 | 847 | +0.20(+0.74%) |
Jun 02, 2020 | 26.91 | 26.94 | 26.91 | 26.94 | 189 | +0.01(+0.04%) |
Jun 01, 2020 | 26.92 | 26.99 | 26.92 | 26.93 | 1,383 | +0.17(+0.65%) |
May 29, 2020 | 26.50 | 26.76 | 26.43 | 26.76 | 1,900 | +0.06(+0.21%) |
May 28, 2020 | 26.77 | 26.77 | 26.70 | 26.70 | 443 | +0.19(+0.71%) |
May 27, 2020 | 26.22 | 26.51 | 26.21 | 26.51 | 3,169 | +0.51(+1.98%) |
May 26, 2020 | 26.39 | 26.39 | 26.00 | 26.00 | 612 | +0.18(+0.71%) |
May 22, 2020 | 25.71 | 25.82 | 25.71 | 25.82 | 600 | +0.06(+0.24%) |
May 21, 2020 | 25.90 | 25.93 | 25.74 | 25.76 | 4,931 | -0.27(-1.04%) |
May 20, 2020 | 25.95 | 26.02 | 25.95 | 26.02 | 278 | +0.27(+1.07%) |
May 19, 2020 | 25.87 | 25.97 | 25.75 | 25.75 | 2,888 | -0.33(-1.26%) |
May 18, 2020 | 26.09 | 26.09 | 26.00 | 26.08 | 892 | +0.51(+2.01%) |
May 15, 2020 | 25.60 | 25.60 | 25.57 | 25.57 | 1,000 | +0.18(+0.73%) |
May 14, 2020 | 25.10 | 25.42 | 25.08 | 25.38 | 6,933 | -0.04(-0.14%) |
May 13, 2020 | 25.57 | 25.70 | 25.29 | 25.42 | 2,747 | -0.34(-1.31%) |
May 12, 2020 | 26.11 | 26.17 | 25.75 | 25.75 | 3,766 | -0.22(-0.84%) |
May 11, 2020 | 26.02 | 26.14 | 25.90 | 25.97 | 2,418 | -0.10(-0.38%) |
May 08, 2020 | 25.88 | 26.07 | 25.86 | 26.07 | 6,900 | +0.67(+2.64%) |
May 07, 2020 | 25.56 | 25.56 | 25.40 | 25.40 | 333 | +0.02(+0.07%) |
May 06, 2020 | 25.60 | 25.60 | 25.38 | 25.38 | 4,140 | -0.19(-0.75%) |
May 05, 2020 | 25.77 | 25.77 | 25.57 | 25.57 | 1,848 | +0.08(+0.30%) |
May 04, 2020 | 25.33 | 25.50 | 25.30 | 25.50 | 2,637 | -0.04(-0.14%) |
May 01, 2020 | 25.88 | 25.88 | 25.54 | 25.54 | 1,000 | -0.56(-2.14%) |
Apr 30, 2020 | 26.40 | 26.40 | 25.99 | 26.09 | 3,891 | -0.27(-1.02%) |
Apr 29, 2020 | 26.37 | 26.51 | 26.32 | 26.36 | 1,893 | +0.02(+0.09%) |
Apr 28, 2020 | 26.37 | 26.37 | 26.27 | 26.34 | 1,968 | +0.13(+0.49%) |
Apr 27, 2020 | 26.07 | 26.21 | 26.05 | 26.21 | 6,886 | +0.35(+1.37%) |
Apr 24, 2020 | 25.69 | 25.86 | 25.68 | 25.86 | 1,100 | +0.29(+1.15%) |
Apr 23, 2020 | 25.90 | 25.90 | 25.56 | 25.56 | 588 | -0.29(-1.12%) |
Apr 22, 2020 | 25.70 | 25.85 | 25.70 | 25.85 | 1,118 | +0.42(+1.64%) |
Apr 21, 2020 | 25.80 | 25.80 | 25.41 | 25.44 | 1,042 | -0.66(-2.52%) |
Apr 20, 2020 | 26.08 | 26.44 | 26.08 | 26.09 | 3,262 | -0.43(-1.61%) |
Apr 17, 2020 | 26.60 | 26.60 | 26.20 | 26.52 | 2,800 | +0.49(+1.87%) |
Apr 16, 2020 | 25.71 | 26.03 | 25.71 | 26.03 | 1,871 | +0.23(+0.89%) |
Apr 15, 2020 | 26.00 | 26.00 | 25.71 | 25.80 | 9,418 | -0.58(-2.18%) |
Apr 14, 2020 | 25.88 | 26.40 | 25.83 | 26.38 | 4,921 | +0.96(+3.78%) |
Apr 13, 2020 | 25.95 | 25.95 | 25.21 | 25.42 | 5,538 | -0.52(-2.01%) |
Apr 09, 2020 | 25.45 | 26.18 | 25.45 | 25.94 | 6,800 | +0.53(+2.10%) |
Apr 08, 2020 | 24.95 | 25.41 | 24.91 | 25.41 | 2,683 | +0.47(+1.87%) |
Apr 07, 2020 | 25.25 | 25.56 | 24.94 | 24.94 | 3,744 | -0.08(-0.30%) |
Apr 06, 2020 | 24.48 | 25.02 | 24.48 | 25.02 | 1,973 | +1.14(+4.77%) |
Apr 03, 2020 | 23.66 | 23.88 | 23.63 | 23.88 | 2,400 | -0.00(-0.02%) |
Apr 02, 2020 | 23.51 | 23.88 | 23.47 | 23.88 | 4,824 | +0.65(+2.80%) |
Apr 01, 2020 | 23.33 | 23.57 | 23.23 | 23.23 | 2,322 | -0.72(-3.01%) |
Mar 31, 2020 | 24.45 | 24.45 | 23.91 | 23.96 | 49,951 | -0.41(-1.70%) |
Mar 30, 2020 | 23.78 | 24.37 | 23.78 | 24.37 | 3,680 | +0.94(+3.99%) |
Mar 27, 2020 | 23.33 | 24.05 | 23.28 | 23.43 | 2,300 | -0.39(-1.63%) |
Mar 26, 2020 | 23.21 | 23.82 | 23.10 | 23.82 | 4,159 | +1.35(+6.03%) |
Mar 25, 2020 | 22.64 | 23.37 | 22.39 | 22.47 | 10,694 | +0.16(+0.73%) |
Mar 24, 2020 | 22.06 | 22.30 | 21.95 | 22.30 | 3,431 | +1.49(+7.18%) |
Mar 23, 2020 | 21.46 | 21.46 | 20.81 | 20.81 | 5,973 | -0.63(-2.96%) |
Mar 20, 2020 | 23.06 | 23.06 | 21.36 | 21.45 | 2,000 | -1.29(-5.66%) |
Mar 19, 2020 | 22.82 | 22.88 | 22.73 | 22.73 | 13,114 | -0.19(-0.85%) |
Mar 18, 2020 | 23.46 | 23.63 | 22.50 | 22.93 | 3,862 | -1.14(-4.74%) |
Mar 17, 2020 | 23.30 | 25.59 | 23.30 | 24.07 | 17,807 | +1.41(+6.20%) |
Mar 16, 2020 | 22.87 | 23.00 | 22.66 | 22.66 | 845 | -1.92(-7.80%) |
Mar 13, 2020 | 23.64 | 24.58 | 23.60 | 24.58 | 2,700 | +1.45(+6.27%) |
Mar 12, 2020 | 24.23 | 24.50 | 23.13 | 23.13 | 4,850 | -2.45(-9.57%) |
Mar 11, 2020 | 25.98 | 26.12 | 25.58 | 25.58 | 5,714 | -1.20(-4.49%) |
Mar 10, 2020 | 26.70 | 26.78 | 25.68 | 26.78 | 3,439 | +0.68(+2.62%) |
Mar 09, 2020 | 26.03 | 26.47 | 25.58 | 26.10 | 2,964 | -1.35(-4.91%) |
Mar 06, 2020 | 26.97 | 27.44 | 26.90 | 27.44 | 5,100 | -0.27(-0.96%) |
Mar 05, 2020 | 27.91 | 27.91 | 27.68 | 27.71 | 8,555 | -0.74(-2.60%) |
Mar 04, 2020 | 27.66 | 28.45 | 27.66 | 28.45 | 3,007 | +1.19(+4.36%) |
Mar 03, 2020 | 27.53 | 27.92 | 27.26 | 27.26 | 11,223 | -0.27(-1.00%) |
Mar 02, 2020 | 26.41 | 27.54 | 26.41 | 27.54 | 4,849 | +1.27(+4.82%) |
Feb 28, 2020 | 26.15 | 26.38 | 25.66 | 26.27 | 9,300 | -0.73(-2.70%) |
Feb 27, 2020 | 27.72 | 27.81 | 27.00 | 27.00 | 6,174 | -1.06(-3.78%) |
Feb 26, 2020 | 28.50 | 28.57 | 28.06 | 28.06 | 3,769 | -0.18(-0.65%) |
Feb 25, 2020 | 28.82 | 28.82 | 28.24 | 28.24 | 3,472 | -0.55(-1.90%) |
Feb 24, 2020 | 29.14 | 29.14 | 28.79 | 28.79 | 10,419 | -0.65(-2.21%) |
Feb 21, 2020 | 29.34 | 29.44 | 29.30 | 29.44 | 900 | -0.00(-0.01%) |
Feb 20, 2020 | 29.42 | 29.44 | 29.20 | 29.44 | 1,053 | -0.00(-0.01%) |
Feb 19, 2020 | 29.53 | 29.53 | 29.45 | 29.45 | 1,652 | +0.00(+0.01%) |
Feb 18, 2020 | 29.45 | 29.45 | 29.39 | 29.44 | 457 | -0.16(-0.53%) |
Feb 14, 2020 | 29.59 | 29.60 | 29.54 | 29.60 | 2,000 | +0.06(+0.19%) |
Feb 13, 2020 | 29.56 | 29.56 | 29.29 | 29.54 | 928 | +0.10(+0.34%) |
Feb 12, 2020 | 29.43 | 29.44 | 29.41 | 29.44 | 1,337 | -0.01(-0.02%) |
Feb 11, 2020 | 29.50 | 29.50 | 29.45 | 29.45 | 3,133 | +0.02(+0.07%) |
Feb 10, 2020 | 29.36 | 29.43 | 29.36 | 29.43 | 1,951 | +0.20(+0.68%) |
Feb 07, 2020 | 29.20 | 29.26 | 29.15 | 29.23 | 1,400 | -0.01(-0.02%) |
Feb 06, 2020 | 29.29 | 29.30 | 29.24 | 29.24 | 3,009 | +0.01(+0.04%) |
Feb 05, 2020 | 29.31 | 29.31 | 29.22 | 29.22 | 2,137 | +0.14(+0.48%) |
Feb 04, 2020 | 29.20 | 29.21 | 29.09 | 29.09 | 546 | +0.14(+0.48%) |