Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.51 | 21.51 | 21.51 | 16,601 | -0.29(-1.33%) | |
Dec 30, 2020 | 21.79 | 21.87 | 21.67 | 21.80 | 16,601 | -0.03(-0.14%) |
Dec 29, 2020 | 21.84 | 22.15 | 21.80 | 21.83 | 9,389 | +0.02(+0.09%) |
Dec 28, 2020 | 21.64 | 21.90 | 21.55 | 21.81 | 10,125 | +0.08(+0.37%) |
Dec 24, 2020 | 21.67 | 21.82 | 21.67 | 21.73 | 1,600 | +0.24(+1.12%) |
Dec 23, 2020 | 21.45 | 21.56 | 21.32 | 21.49 | 12,683 | +0.00(+0.00%) |
Dec 22, 2020 | 21.79 | 21.84 | 21.49 | 21.49 | 15,776 | -0.45(-2.05%) |
Dec 21, 2020 | 21.92 | 22.04 | 21.65 | 21.94 | 33,253 | -1.05(-4.57%) |
Dec 18, 2020 | 22.76 | 22.99 | 22.75 | 22.99 | 23,300 | +0.01(+0.04%) |
Dec 17, 2020 | 22.57 | 22.98 | 22.57 | 22.98 | 7,835 | +0.78(+3.51%) |
Dec 16, 2020 | 22.56 | 22.56 | 22.20 | 22.20 | 18,143 | -0.63(-2.76%) |
Dec 15, 2020 | 22.62 | 22.91 | 22.62 | 22.83 | 5,378 | +0.34(+1.51%) |
Dec 14, 2020 | 22.43 | 22.57 | 22.41 | 22.49 | 6,427 | -0.35(-1.53%) |
Dec 11, 2020 | 23.09 | 23.17 | 22.65 | 22.84 | 34,500 | -0.13(-0.57%) |
Dec 10, 2020 | 22.74 | 23.00 | 22.74 | 22.97 | 13,711 | +0.13(+0.57%) |
Dec 09, 2020 | 23.25 | 23.25 | 22.66 | 22.84 | 20,208 | -0.55(-2.35%) |
Dec 08, 2020 | 23.35 | 23.39 | 23.10 | 23.39 | 15,983 | -0.06(-0.26%) |
Dec 07, 2020 | 23.50 | 23.51 | 23.25 | 23.45 | 22,665 | -0.50(-2.09%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.84 | 23.95 | 14,000 | -0.09(-0.37%) |
Dec 03, 2020 | 23.83 | 24.31 | 23.77 | 24.04 | 40,535 | +1.10(+4.80%) |
Dec 02, 2020 | 23.00 | 23.11 | 22.86 | 22.94 | 5,992 | -0.26(-1.12%) |
Dec 01, 2020 | 23.02 | 23.39 | 22.93 | 23.20 | 21,938 | +0.82(+3.66%) |
Nov 30, 2020 | 22.89 | 22.95 | 22.38 | 22.38 | 14,795 | -0.88(-3.78%) |
Nov 27, 2020 | 23.53 | 23.53 | 23.18 | 23.26 | 6,200 | +0.12(+0.52%) |
Nov 25, 2020 | 23.15 | 23.15 | 22.79 | 23.14 | 16,600 | -0.20(-0.86%) |
Nov 24, 2020 | 22.92 | 23.42 | 22.92 | 23.34 | 19,122 | +1.07(+4.80%) |
Nov 23, 2020 | 22.61 | 22.61 | 22.20 | 22.27 | 26,288 | -0.38(-1.68%) |
Nov 20, 2020 | 22.55 | 22.65 | 22.47 | 22.65 | 6,700 | -0.22(-0.98%) |
Nov 19, 2020 | 22.96 | 22.96 | 22.79 | 22.87 | 7,146 | -0.11(-0.46%) |
Nov 18, 2020 | 23.44 | 23.44 | 22.90 | 22.98 | 8,866 | -0.47(-2.00%) |
Nov 17, 2020 | 23.77 | 23.77 | 23.12 | 23.45 | 8,211 | +0.25(+1.08%) |
Nov 16, 2020 | 22.78 | 23.25 | 22.78 | 23.20 | 17,807 | +0.72(+3.20%) |
Nov 13, 2020 | 22.17 | 22.67 | 22.17 | 22.48 | 16,700 | +0.20(+0.90%) |
Nov 12, 2020 | 22.84 | 22.84 | 22.16 | 22.28 | 7,627 | -0.76(-3.30%) |
Nov 11, 2020 | 22.97 | 23.18 | 22.97 | 23.04 | 21,429 | +0.29(+1.27%) |
Nov 10, 2020 | 22.68 | 22.99 | 22.67 | 22.75 | 16,378 | +0.07(+0.31%) |
Nov 09, 2020 | 23.26 | 23.26 | 22.04 | 22.68 | 60,905 | +1.79(+8.57%) |
Nov 06, 2020 | 21.00 | 21.00 | 20.70 | 20.89 | 10,400 | -0.17(-0.81%) |
Nov 05, 2020 | 20.91 | 21.09 | 20.72 | 21.06 | 20,399 | +0.25(+1.20%) |
Nov 04, 2020 | 20.43 | 20.93 | 20.43 | 20.81 | 15,837 | +0.77(+3.84%) |
Nov 03, 2020 | 19.96 | 20.05 | 19.86 | 20.04 | 4,679 | +0.35(+1.78%) |
Nov 02, 2020 | 19.71 | 19.71 | 19.50 | 19.69 | 9,770 | +0.04(+0.20%) |
Oct 30, 2020 | 20.00 | 20.00 | 19.57 | 19.65 | 6,300 | -0.64(-3.15%) |
Oct 29, 2020 | 20.09 | 20.30 | 20.09 | 20.29 | 4,829 | +0.19(+0.95%) |
Oct 28, 2020 | 20.74 | 20.74 | 20.00 | 20.10 | 24,500 | -1.10(-5.19%) |
Oct 27, 2020 | 21.28 | 21.35 | 21.10 | 21.20 | 6,787 | -0.17(-0.80%) |
Oct 26, 2020 | 21.55 | 21.70 | 21.37 | 21.37 | 10,120 | -0.49(-2.24%) |
Oct 23, 2020 | 21.84 | 21.89 | 21.71 | 21.86 | 9,600 | +0.57(+2.68%) |
Oct 22, 2020 | 21.25 | 21.34 | 21.09 | 21.29 | 14,214 | -0.23(-1.07%) |
Oct 21, 2020 | 21.42 | 21.81 | 21.41 | 21.52 | 13,170 | +0.58(+2.77%) |
Oct 20, 2020 | 21.01 | 21.06 | 20.89 | 20.94 | 3,998 | +0.05(+0.24%) |
Oct 19, 2020 | 21.00 | 21.20 | 20.88 | 20.89 | 7,538 | -0.08(-0.38%) |
Oct 16, 2020 | 20.81 | 20.97 | 20.74 | 20.97 | 6,100 | +0.40(+1.94%) |
Oct 15, 2020 | 20.75 | 20.91 | 20.52 | 20.57 | 9,717 | -0.55(-2.60%) |
Oct 14, 2020 | 21.52 | 21.52 | 21.04 | 21.12 | 23,335 | -0.72(-3.30%) |
Oct 13, 2020 | 21.76 | 21.96 | 21.70 | 21.84 | 6,748 | -0.03(-0.14%) |
Oct 12, 2020 | 21.92 | 22.01 | 21.75 | 21.87 | 12,873 | -0.20(-0.91%) |
Oct 09, 2020 | 21.98 | 22.28 | 21.98 | 22.07 | 11,200 | -0.64(-2.82%) |
Oct 08, 2020 | 22.12 | 22.71 | 21.94 | 22.71 | 22,291 | +0.73(+3.32%) |
Oct 07, 2020 | 21.96 | 22.12 | 21.88 | 21.98 | 5,322 | +0.29(+1.34%) |
Oct 06, 2020 | 21.90 | 22.06 | 21.61 | 21.69 | 6,428 | +0.12(+0.56%) |
Oct 05, 2020 | 21.68 | 21.68 | 21.44 | 21.57 | 8,362 | -0.07(-0.32%) |
Oct 02, 2020 | 21.65 | 22.00 | 21.51 | 21.64 | 8,200 | -0.27(-1.23%) |
Oct 01, 2020 | 21.94 | 22.01 | 21.71 | 21.91 | 10,225 | +0.31(+1.44%) |
Sep 30, 2020 | 21.53 | 21.86 | 21.51 | 21.60 | 19,365 | +0.32(+1.50%) |
Sep 29, 2020 | 21.35 | 21.38 | 21.14 | 21.28 | 12,359 | -0.31(-1.44%) |
Sep 28, 2020 | 20.95 | 21.68 | 20.95 | 21.59 | 25,541 | +1.12(+5.47%) |
Sep 25, 2020 | 20.17 | 20.48 | 20.07 | 20.47 | 16,700 | -0.13(-0.63%) |
Sep 24, 2020 | 20.62 | 20.82 | 20.49 | 20.60 | 17,937 | -0.52(-2.46%) |
Sep 23, 2020 | 21.53 | 21.75 | 21.12 | 21.12 | 15,504 | -0.65(-2.99%) |
Sep 22, 2020 | 22.00 | 22.00 | 21.51 | 21.77 | 18,322 | -0.72(-3.20%) |
Sep 21, 2020 | 22.73 | 22.73 | 22.20 | 22.49 | 40,630 | -0.75(-3.23%) |
Sep 18, 2020 | 23.50 | 23.50 | 22.90 | 23.24 | 13,600 | -0.76(-3.17%) |
Sep 17, 2020 | 23.92 | 24.13 | 23.85 | 24.00 | 22,670 | +0.19(+0.80%) |
Sep 16, 2020 | 23.95 | 24.07 | 23.81 | 23.81 | 44,262 | +0.31(+1.32%) |
Sep 15, 2020 | 23.65 | 23.98 | 23.50 | 23.50 | 20,778 | +0.28(+1.21%) |
Sep 14, 2020 | 22.99 | 23.25 | 22.97 | 23.22 | 14,879 | +0.30(+1.31%) |
Sep 11, 2020 | 23.00 | 23.07 | 22.75 | 22.92 | 13,700 | -0.03(-0.13%) |
Sep 10, 2020 | 23.23 | 23.37 | 22.86 | 22.95 | 26,894 | -0.74(-3.12%) |
Sep 09, 2020 | 23.45 | 23.89 | 23.45 | 23.69 | 62,513 | +1.29(+5.76%) |
Sep 08, 2020 | 22.06 | 22.98 | 22.00 | 22.40 | 72,309 | +1.55(+7.43%) |
Sep 04, 2020 | 21.00 | 21.14 | 20.75 | 20.85 | 41,700 | +0.50(+2.46%) |
Sep 03, 2020 | 20.56 | 20.77 | 20.23 | 20.35 | 23,699 | +0.02(+0.10%) |
Sep 02, 2020 | 20.33 | 20.40 | 20.03 | 20.33 | 9,707 | -0.08(-0.39%) |
Sep 01, 2020 | 20.57 | 20.57 | 20.39 | 20.41 | 8,833 | +0.10(+0.49%) |
Aug 31, 2020 | 20.97 | 20.97 | 20.31 | 20.31 | 25,768 | -0.09(-0.44%) |
Aug 28, 2020 | 20.36 | 20.97 | 20.36 | 20.40 | 16,800 | +0.18(+0.89%) |
Aug 27, 2020 | 20.27 | 20.41 | 20.17 | 20.22 | 23,777 | -0.01(-0.05%) |
Aug 26, 2020 | 20.55 | 20.55 | 20.23 | 20.23 | 15,943 | -0.09(-0.44%) |
Aug 25, 2020 | 20.11 | 20.36 | 20.11 | 20.32 | 28,801 | +0.83(+4.26%) |
Aug 24, 2020 | 19.61 | 19.61 | 19.35 | 19.49 | 22,066 | -0.28(-1.42%) |
Aug 21, 2020 | 19.68 | 19.88 | 19.65 | 19.77 | 14,800 | +0.12(+0.61%) |
Aug 20, 2020 | 19.44 | 19.72 | 19.33 | 19.65 | 17,692 | +0.62(+3.26%) |
Aug 19, 2020 | 19.06 | 19.19 | 19.00 | 19.03 | 23,233 | +0.09(+0.48%) |
Aug 18, 2020 | 19.12 | 19.12 | 18.91 | 18.94 | 20,757 | -0.42(-2.17%) |
Aug 17, 2020 | 19.32 | 19.48 | 19.12 | 19.36 | 12,003 | -0.03(-0.15%) |
Aug 14, 2020 | 19.36 | 19.51 | 19.25 | 19.39 | 14,100 | +0.14(+0.73%) |
Aug 13, 2020 | 19.40 | 19.42 | 19.22 | 19.25 | 12,110 | -0.22(-1.13%) |
Aug 12, 2020 | 19.43 | 19.72 | 19.43 | 19.47 | 43,406 | +0.81(+4.34%) |
Aug 11, 2020 | 19.00 | 19.19 | 18.66 | 18.66 | 20,556 | -0.04(-0.21%) |
Aug 10, 2020 | 18.40 | 18.71 | 18.38 | 18.70 | 25,200 | +0.33(+1.80%) |
Aug 07, 2020 | 18.31 | 18.44 | 18.30 | 18.37 | 8,300 | -0.19(-1.02%) |
Aug 06, 2020 | 18.34 | 18.56 | 18.34 | 18.56 | 21,384 | +0.40(+2.20%) |
Aug 05, 2020 | 18.23 | 18.32 | 18.16 | 18.16 | 16,190 | +0.17(+0.94%) |
Aug 04, 2020 | 17.94 | 18.04 | 17.89 | 17.99 | 16,558 | +0.10(+0.56%) |
Aug 03, 2020 | 17.90 | 17.90 | 17.77 | 17.89 | 9,565 | +0.17(+0.96%) |
Jul 31, 2020 | 17.81 | 17.82 | 17.46 | 17.72 | 11,200 | -0.09(-0.51%) |
Jul 30, 2020 | 17.81 | 17.88 | 17.56 | 17.81 | 9,311 | -0.16(-0.89%) |
Jul 29, 2020 | 17.93 | 18.05 | 17.89 | 17.97 | 14,098 | +0.01(+0.06%) |
Jul 28, 2020 | 17.90 | 17.96 | 17.82 | 17.96 | 7,763 | -0.08(-0.44%) |
Jul 27, 2020 | 17.96 | 18.08 | 17.95 | 18.04 | 23,305 | +0.12(+0.67%) |
Jul 24, 2020 | 17.94 | 17.95 | 17.80 | 17.92 | 14,500 | -0.14(-0.78%) |
Jul 23, 2020 | 18.29 | 18.49 | 18.06 | 18.06 | 32,085 | -0.41(-2.22%) |
Jul 22, 2020 | 18.47 | 18.62 | 18.39 | 18.47 | 11,890 | +0.13(+0.71%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.32 | 18.34 | 14,554 | -0.31(-1.66%) |
Jul 20, 2020 | 18.23 | 18.68 | 18.23 | 18.65 | 18,998 | +0.42(+2.30%) |
Jul 17, 2020 | 18.25 | 18.45 | 18.11 | 18.23 | 14,900 | +0.04(+0.22%) |
Jul 16, 2020 | 18.32 | 18.35 | 18.18 | 18.19 | 14,776 | -0.35(-1.89%) |
Jul 15, 2020 | 18.53 | 18.58 | 18.38 | 18.54 | 19,316 | +0.19(+1.04%) |
Jul 14, 2020 | 18.28 | 18.45 | 18.20 | 18.35 | 11,409 | +0.15(+0.82%) |
Jul 13, 2020 | 18.27 | 18.62 | 18.20 | 18.20 | 18,751 | -0.34(-1.83%) |
Jul 10, 2020 | 18.30 | 18.56 | 18.30 | 18.54 | 25,200 | -0.17(-0.91%) |
Jul 09, 2020 | 19.13 | 19.13 | 18.59 | 18.71 | 16,322 | -0.64(-3.31%) |
Jul 08, 2020 | 19.10 | 19.35 | 18.85 | 19.35 | 17,751 | +0.54(+2.87%) |
Jul 07, 2020 | 18.90 | 19.27 | 18.77 | 18.81 | 42,958 | -1.28(-6.35%) |
Jul 06, 2020 | 18.89 | 20.09 | 18.89 | 20.09 | 77,711 | +1.70(+9.25%) |
Jul 02, 2020 | 18.15 | 18.45 | 18.09 | 18.39 | 27,680 | +0.53(+2.97%) |
Jul 01, 2020 | 17.86 | 17.94 | 17.71 | 17.85 | 12,861 | +0.05(+0.28%) |
Jun 30, 2020 | 17.60 | 17.81 | 17.46 | 17.81 | 13,919 | -0.21(-1.15%) |
Jun 29, 2020 | 17.78 | 18.01 | 17.66 | 18.01 | 25,006 | +0.23(+1.27%) |
Jun 26, 2020 | 18.02 | 18.02 | 17.60 | 17.79 | 25,238 | -0.31(-1.74%) |
Jun 25, 2020 | 17.93 | 18.10 | 17.79 | 18.10 | 16,522 | -0.07(-0.38%) |
Jun 24, 2020 | 18.21 | 18.21 | 17.78 | 18.17 | 18,639 | -0.21(-1.12%) |
Jun 23, 2020 | 18.57 | 18.57 | 18.23 | 18.38 | 10,734 | -0.07(-0.37%) |
Jun 22, 2020 | 18.40 | 18.50 | 18.33 | 18.44 | 35,417 | -0.20(-1.05%) |
Jun 19, 2020 | 18.84 | 19.09 | 18.39 | 18.64 | 25,746 | +0.01(+0.05%) |
Jun 18, 2020 | 18.42 | 18.74 | 18.42 | 18.63 | 16,402 | +0.26(+1.39%) |
Jun 17, 2020 | 18.57 | 18.60 | 18.36 | 18.38 | 24,761 | -0.34(-1.84%) |
Jun 16, 2020 | 19.43 | 19.45 | 18.70 | 18.72 | 37,605 | +0.03(+0.16%) |
Jun 15, 2020 | 18.28 | 18.92 | 18.20 | 18.69 | 33,135 | -0.10(-0.52%) |
Jun 12, 2020 | 18.87 | 18.94 | 18.44 | 18.79 | 48,440 | +0.61(+3.35%) |
Jun 11, 2020 | 17.56 | 18.68 | 17.56 | 18.18 | 62,365 | -0.88(-4.64%) |
Jun 10, 2020 | 19.65 | 19.65 | 18.77 | 19.06 | 119,258 | -0.89(-4.48%) |
Jun 09, 2020 | 20.20 | 20.20 | 19.83 | 19.96 | 49,786 | -0.56(-2.73%) |
Jun 08, 2020 | 20.68 | 20.72 | 20.06 | 20.52 | 84,234 | +0.59(+2.96%) |
Jun 05, 2020 | 19.96 | 20.47 | 19.90 | 19.93 | 154,786 | +1.45(+7.87%) |
Jun 04, 2020 | 18.07 | 18.47 | 18.04 | 18.47 | 53,319 | +0.23(+1.24%) |
Jun 03, 2020 | 18.26 | 18.31 | 18.00 | 18.25 | 49,214 | +0.07(+0.38%) |
Jun 02, 2020 | 17.79 | 18.31 | 17.76 | 18.18 | 103,139 | +0.88(+5.11%) |
Jun 01, 2020 | 17.12 | 17.38 | 17.12 | 17.29 | 32,179 | +0.22(+1.27%) |
May 29, 2020 | 16.71 | 17.08 | 16.56 | 17.08 | 35,618 | +0.16(+0.93%) |
May 28, 2020 | 17.09 | 17.25 | 16.84 | 16.92 | 50,866 | -0.50(-2.88%) |
May 27, 2020 | 17.28 | 17.56 | 16.78 | 17.42 | 76,535 | -0.53(-2.96%) |
May 26, 2020 | 17.08 | 17.95 | 16.95 | 17.95 | 50,037 | +1.52(+9.27%) |
May 22, 2020 | 16.79 | 16.99 | 16.38 | 16.43 | 51,697 | -0.96(-5.54%) |
May 21, 2020 | 17.43 | 17.68 | 17.13 | 17.39 | 54,155 | -0.63(-3.49%) |
May 20, 2020 | 18.04 | 18.25 | 17.87 | 18.02 | 29,145 | +0.25(+1.38%) |
May 19, 2020 | 17.88 | 18.11 | 17.69 | 17.78 | 30,603 | -0.08(-0.44%) |
May 18, 2020 | 17.44 | 17.87 | 17.42 | 17.85 | 30,231 | +0.68(+3.95%) |
May 15, 2020 | 16.96 | 17.27 | 16.94 | 17.18 | 12,008 | -0.28(-1.58%) |
May 14, 2020 | 17.21 | 17.45 | 16.70 | 17.45 | 22,920 | -0.20(-1.11%) |
May 13, 2020 | 18.09 | 18.28 | 17.27 | 17.65 | 45,665 | -0.75(-4.06%) |
May 12, 2020 | 18.79 | 18.79 | 18.36 | 18.40 | 18,883 | -0.48(-2.55%) |
May 11, 2020 | 18.66 | 18.88 | 18.42 | 18.88 | 36,024 | +0.22(+1.16%) |
May 08, 2020 | 18.57 | 19.35 | 18.45 | 18.66 | 22,490 | +0.44(+2.43%) |
May 07, 2020 | 18.28 | 18.37 | 17.96 | 18.22 | 37,922 | -0.15(-0.80%) |
May 06, 2020 | 18.96 | 18.96 | 18.25 | 18.37 | 38,562 | -0.86(-4.50%) |
May 05, 2020 | 19.36 | 19.51 | 19.23 | 19.23 | 19,015 | -0.34(-1.76%) |
May 04, 2020 | 19.45 | 19.58 | 18.57 | 19.57 | 42,026 | -0.28(-1.39%) |
May 01, 2020 | 20.47 | 20.73 | 19.38 | 19.85 | 29,308 | +0.47(+2.43%) |
Apr 30, 2020 | 21.19 | 21.31 | 19.38 | 19.38 | 16,459 | -1.76(-8.32%) |
Apr 29, 2020 | 20.89 | 21.23 | 20.76 | 21.14 | 32,309 | +1.10(+5.49%) |
Apr 28, 2020 | 20.41 | 20.41 | 20.04 | 20.04 | 21,886 | +0.10(+0.49%) |
Apr 27, 2020 | 19.91 | 20.01 | 19.48 | 19.94 | 26,271 | +0.06(+0.30%) |
Apr 24, 2020 | 19.81 | 20.00 | 19.65 | 19.88 | 16,079 | +0.22(+1.10%) |
Apr 23, 2020 | 19.93 | 20.14 | 19.65 | 19.66 | 32,991 | +0.18(+0.91%) |
Apr 22, 2020 | 19.34 | 19.65 | 19.29 | 19.49 | 33,100 | +1.21(+6.61%) |
Apr 21, 2020 | 18.47 | 18.58 | 18.28 | 18.28 | 24,839 | -0.42(-2.26%) |
Apr 20, 2020 | 18.72 | 19.15 | 18.69 | 18.70 | 45,566 | +0.18(+0.96%) |
Apr 17, 2020 | 18.40 | 18.96 | 18.21 | 18.52 | 57,599 | +0.93(+5.31%) |
Apr 16, 2020 | 17.79 | 17.79 | 17.49 | 17.59 | 23,348 | -0.25(-1.38%) |
Apr 15, 2020 | 17.84 | 18.03 | 17.72 | 17.83 | 21,895 | -0.26(-1.41%) |
Apr 14, 2020 | 18.38 | 18.43 | 18.00 | 18.09 | 47,952 | -0.04(-0.22%) |
Apr 13, 2020 | 17.87 | 18.21 | 17.80 | 18.13 | 32,906 | +0.24(+1.32%) |
Apr 09, 2020 | 18.27 | 18.46 | 17.89 | 17.89 | 54,648 | -0.07(-0.38%) |
Apr 08, 2020 | 17.83 | 18.17 | 17.78 | 17.96 | 40,247 | +0.25(+1.39%) |
Apr 07, 2020 | 18.31 | 18.40 | 17.56 | 17.72 | 63,687 | +0.78(+4.58%) |
Apr 06, 2020 | 16.75 | 17.12 | 16.65 | 16.94 | 42,320 | +0.56(+3.42%) |
Apr 03, 2020 | 15.86 | 16.82 | 15.86 | 16.38 | 31,852 | -0.43(-2.57%) |
Apr 02, 2020 | 16.41 | 16.88 | 16.37 | 16.81 | 40,372 | +0.64(+3.95%) |
Apr 01, 2020 | 17.10 | 17.10 | 16.09 | 16.17 | 29,575 | -0.91(-5.35%) |
Mar 31, 2020 | 17.07 | 17.66 | 16.90 | 17.09 | 36,549 | -0.06(-0.34%) |
Mar 30, 2020 | 17.07 | 17.60 | 16.51 | 17.15 | 51,691 | -0.42(-2.40%) |
Mar 27, 2020 | 17.15 | 17.81 | 16.87 | 17.57 | 92,302 | -0.84(-4.54%) |
Mar 26, 2020 | 18.16 | 18.51 | 17.98 | 18.40 | 53,366 | +0.44(+2.46%) |
Mar 25, 2020 | 18.67 | 18.76 | 17.39 | 17.96 | 60,073 | +0.60(+3.45%) |
Mar 24, 2020 | 17.00 | 18.40 | 16.79 | 17.36 | 65,435 | +1.47(+9.28%) |
Mar 23, 2020 | 16.13 | 16.30 | 15.53 | 15.89 | 46,722 | -0.60(-3.64%) |
Mar 20, 2020 | 17.50 | 17.50 | 16.49 | 16.49 | 75,510 | -1.17(-6.62%) |
Mar 19, 2020 | 17.38 | 18.09 | 16.82 | 17.66 | 36,215 | +0.41(+2.39%) |
Mar 18, 2020 | 17.83 | 18.02 | 16.27 | 17.25 | 70,977 | -1.55(-8.26%) |
Mar 17, 2020 | 18.67 | 19.24 | 18.38 | 18.80 | 83,763 | +0.12(+0.63%) |
Mar 16, 2020 | 19.42 | 19.51 | 18.67 | 18.68 | 50,487 | -1.90(-9.22%) |
Mar 13, 2020 | 20.14 | 20.82 | 19.99 | 20.58 | 71,745 | +1.13(+5.81%) |
Mar 12, 2020 | 21.24 | 21.24 | 19.36 | 19.45 | 78,635 | -2.14(-9.92%) |
Mar 11, 2020 | 22.11 | 22.11 | 21.32 | 21.59 | 46,045 | -0.57(-2.57%) |
Mar 10, 2020 | 22.01 | 22.16 | 21.55 | 22.16 | 58,317 | +0.90(+4.25%) |
Mar 09, 2020 | 21.64 | 21.93 | 20.89 | 21.25 | 117,695 | -0.61(-2.79%) |
Mar 06, 2020 | 20.99 | 22.32 | 20.71 | 21.86 | 119,677 | +0.68(+3.20%) |
Mar 05, 2020 | 21.33 | 21.51 | 21.15 | 21.19 | 36,353 | -0.48(-2.22%) |
Mar 04, 2020 | 21.39 | 21.72 | 21.31 | 21.67 | 48,495 | +0.53(+2.51%) |
Mar 03, 2020 | 21.21 | 21.43 | 20.90 | 21.14 | 59,212 | +0.10(+0.47%) |
Mar 02, 2020 | 21.17 | 21.17 | 20.83 | 21.04 | 71,584 | -0.01(-0.05%) |
Feb 28, 2020 | 21.02 | 21.13 | 20.59 | 21.05 | 38,773 | -0.39(-1.83%) |
Feb 27, 2020 | 21.86 | 21.86 | 21.14 | 21.44 | 108,669 | -0.42(-1.93%) |
Feb 26, 2020 | 22.11 | 22.19 | 21.79 | 21.86 | 34,988 | +0.09(+0.41%) |
Feb 25, 2020 | 22.38 | 22.38 | 21.78 | 21.78 | 43,657 | -0.44(-1.99%) |
Feb 24, 2020 | 22.76 | 22.76 | 22.11 | 22.22 | 79,512 | -1.11(-4.76%) |
Feb 21, 2020 | 23.68 | 23.72 | 23.19 | 23.33 | 80,802 | -0.94(-3.89%) |
Feb 20, 2020 | 24.57 | 24.57 | 24.12 | 24.27 | 32,360 | -0.75(-2.99%) |
Feb 19, 2020 | 24.66 | 26.52 | 24.38 | 25.02 | 199,977 | +1.26(+5.29%) |
Feb 18, 2020 | 23.64 | 23.79 | 23.59 | 23.76 | 18,742 | +0.10(+0.42%) |
Feb 14, 2020 | 23.57 | 23.86 | 23.52 | 23.66 | 15,672 | -0.03(-0.12%) |
Feb 13, 2020 | 23.94 | 23.94 | 23.58 | 23.69 | 40,031 | -0.73(-2.98%) |
Feb 12, 2020 | 24.21 | 24.48 | 24.08 | 24.42 | 40,900 | +0.27(+1.10%) |
Feb 11, 2020 | 23.92 | 24.24 | 23.88 | 24.15 | 49,537 | +0.64(+2.72%) |
Feb 10, 2020 | 23.33 | 23.51 | 23.10 | 23.51 | 35,535 | -0.01(-0.04%) |
Feb 07, 2020 | 23.83 | 23.83 | 23.37 | 23.52 | 66,453 | -0.38(-1.60%) |
Feb 06, 2020 | 23.78 | 23.96 | 23.58 | 23.91 | 93,103 | +0.69(+2.96%) |
Feb 05, 2020 | 23.66 | 23.78 | 23.21 | 23.22 | 60,929 | +0.03(+0.13%) |
Feb 04, 2020 | 22.69 | 23.50 | 22.55 | 23.19 | 90,583 | +0.43(+1.90%) |
Feb 03, 2020 | 22.21 | 22.81 | 22.21 | 22.76 | 46,051 | +0.36(+1.62%) |
Jan 31, 2020 | 22.40 | 22.63 | 22.31 | 22.39 | 36,330 | -0.24(-1.04%) |
Jan 30, 2020 | 22.56 | 22.78 | 22.30 | 22.63 | 33,687 | -0.26(-1.12%) |
Jan 29, 2020 | 22.60 | 23.23 | 22.60 | 22.89 | 59,178 | +0.44(+1.97%) |
Jan 28, 2020 | 22.36 | 22.71 | 22.21 | 22.44 | 87,876 | +0.43(+1.96%) |
Jan 27, 2020 | 22.01 | 22.02 | 21.80 | 22.01 | 117,424 | -1.66(-7.02%) |
Jan 24, 2020 | 24.02 | 24.17 | 23.66 | 23.67 | 45,693 | -0.34(-1.43%) |
Jan 23, 2020 | 23.78 | 24.06 | 23.63 | 24.02 | 61,808 | -0.40(-1.65%) |
Jan 22, 2020 | 24.57 | 24.95 | 24.24 | 24.42 | 82,565 | +0.24(+1.00%) |
Jan 21, 2020 | 24.34 | 24.62 | 23.84 | 24.18 | 111,479 | -2.83(-10.46%) |
Jan 17, 2020 | 27.10 | 27.10 | 26.98 | 27.00 | 6,716 | -0.29(-1.04%) |
Jan 16, 2020 | 27.23 | 27.29 | 27.14 | 27.29 | 3,000 | +0.23(+0.83%) |
Jan 15, 2020 | 27.56 | 27.56 | 27.03 | 27.06 | 10,431 | -0.67(-2.42%) |
Jan 14, 2020 | 27.83 | 27.96 | 27.70 | 27.73 | 14,904 | -0.20(-0.73%) |
Jan 13, 2020 | 27.69 | 27.98 | 27.65 | 27.94 | 11,492 | +0.60(+2.19%) |
Jan 10, 2020 | 27.28 | 27.51 | 27.10 | 27.34 | 12,619 | +0.66(+2.47%) |
Jan 09, 2020 | 26.40 | 26.68 | 26.40 | 26.68 | 14,113 | +0.54(+2.07%) |
Jan 08, 2020 | 25.82 | 26.19 | 25.68 | 26.14 | 14,713 | +0.03(+0.11%) |
Jan 07, 2020 | 26.05 | 26.15 | 25.93 | 26.11 | 7,841 | -0.03(-0.11%) |
Jan 06, 2020 | 25.94 | 26.14 | 25.88 | 26.14 | 18,835 | -0.96(-3.55%) |
Jan 03, 2020 | 26.99 | 27.27 | 26.67 | 27.10 | 8,243 | -0.90(-3.23%) |