Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.42 | 32.42 | 31.38 | 31.99 | 55,600 | -0.31(-0.96%) |
Jan 28, 2021 | 33.71 | 34.03 | 32.02 | 32.30 | 51,709 | -1.02(-3.06%) |
Jan 27, 2021 | 34.00 | 34.49 | 32.13 | 33.32 | 82,695 | -0.66(-1.94%) |
Jan 26, 2021 | 34.03 | 34.58 | 33.90 | 33.98 | 50,017 | +0.22(+0.65%) |
Jan 25, 2021 | 33.45 | 34.24 | 33.17 | 33.76 | 47,735 | +0.02(+0.06%) |
Jan 22, 2021 | 32.95 | 33.93 | 32.83 | 33.74 | 45,000 | +0.38(+1.14%) |
Jan 21, 2021 | 33.71 | 33.81 | 33.20 | 33.36 | 59,636 | -0.48(-1.42%) |
Jan 20, 2021 | 34.12 | 34.12 | 33.33 | 33.84 | 39,352 | -0.14(-0.41%) |
Jan 19, 2021 | 34.39 | 34.39 | 33.68 | 33.98 | 60,272 | -0.16(-0.47%) |
Jan 15, 2021 | 35.26 | 35.26 | 34.01 | 34.14 | 55,200 | -1.77(-4.93%) |
Jan 14, 2021 | 36.32 | 36.44 | 35.49 | 35.91 | 30,333 | -0.24(-0.66%) |
Jan 13, 2021 | 36.77 | 37.08 | 35.64 | 36.15 | 75,011 | -0.55(-1.50%) |
Jan 12, 2021 | 35.70 | 37.01 | 35.44 | 36.70 | 173,483 | +1.00(+2.80%) |
Jan 11, 2021 | 34.11 | 35.71 | 33.74 | 35.70 | 93,901 | +1.39(+4.05%) |
Jan 08, 2021 | 34.60 | 34.68 | 33.97 | 34.31 | 187,900 | -0.25(-0.72%) |
Jan 07, 2021 | 34.37 | 34.85 | 33.69 | 34.56 | 93,606 | +0.36(+1.05%) |
Jan 06, 2021 | 32.95 | 34.65 | 32.46 | 34.20 | 116,434 | +1.75(+5.39%) |
Jan 05, 2021 | 31.37 | 32.99 | 31.10 | 32.45 | 48,331 | +1.00(+3.18%) |
Jan 04, 2021 | 31.58 | 31.58 | 31.01 | 31.45 | 78,388 | -0.03(-0.10%) |
Dec 31, 2020 | 31.48 | 31.48 | 31.48 | 143,376 | -0.18(-0.57%) | |
Dec 30, 2020 | 31.38 | 31.92 | 30.72 | 31.66 | 143,376 | +0.27(+0.86%) |
Dec 29, 2020 | 30.61 | 31.48 | 30.31 | 31.39 | 128,991 | +0.66(+2.15%) |
Dec 28, 2020 | 30.09 | 30.88 | 29.98 | 30.73 | 185,533 | +0.65(+2.16%) |
Dec 24, 2020 | 30.37 | 30.37 | 29.99 | 30.08 | 7,900 | -0.33(-1.09%) |
Dec 23, 2020 | 30.24 | 30.70 | 30.24 | 30.41 | 29,214 | +0.40(+1.33%) |
Dec 22, 2020 | 30.12 | 30.52 | 29.92 | 30.01 | 25,198 | -0.10(-0.33%) |
Dec 21, 2020 | 29.75 | 30.11 | 29.65 | 30.11 | 42,142 | -0.22(-0.73%) |
Dec 18, 2020 | 30.95 | 31.01 | 30.02 | 30.33 | 109,900 | -0.68(-2.19%) |
Dec 17, 2020 | 31.00 | 31.29 | 30.52 | 31.01 | 61,715 | +0.70(+2.31%) |
Dec 16, 2020 | 30.94 | 30.94 | 30.15 | 30.31 | 31,133 | -0.45(-1.46%) |
Dec 15, 2020 | 30.28 | 30.89 | 29.95 | 30.76 | 48,921 | +0.80(+2.67%) |
Dec 14, 2020 | 30.25 | 30.32 | 29.93 | 29.96 | 27,997 | -0.05(-0.17%) |
Dec 11, 2020 | 29.78 | 30.01 | 29.56 | 30.01 | 28,400 | -0.12(-0.40%) |
Dec 10, 2020 | 29.41 | 30.37 | 29.41 | 30.13 | 21,079 | +0.11(+0.37%) |
Dec 09, 2020 | 31.00 | 31.00 | 29.73 | 30.02 | 40,084 | -0.86(-2.78%) |
Dec 08, 2020 | 30.28 | 30.89 | 30.20 | 30.88 | 62,728 | +0.34(+1.11%) |
Dec 07, 2020 | 29.74 | 30.73 | 29.29 | 30.54 | 38,560 | +0.22(+0.73%) |
Dec 04, 2020 | 29.20 | 30.42 | 29.20 | 30.32 | 34,000 | +1.31(+4.52%) |
Dec 03, 2020 | 29.28 | 29.31 | 28.80 | 29.01 | 32,418 | -0.09(-0.31%) |
Dec 02, 2020 | 28.78 | 29.55 | 28.68 | 29.10 | 58,543 | +0.39(+1.36%) |
Dec 01, 2020 | 29.67 | 29.67 | 28.60 | 28.71 | 58,190 | -0.54(-1.85%) |
Nov 30, 2020 | 29.77 | 29.77 | 29.07 | 29.25 | 38,431 | -0.80(-2.66%) |
Nov 27, 2020 | 29.48 | 30.05 | 29.48 | 30.05 | 39,300 | +0.44(+1.49%) |
Nov 25, 2020 | 29.61 | 29.71 | 29.30 | 29.61 | 18,200 | -0.29(-0.97%) |
Nov 24, 2020 | 29.50 | 30.52 | 29.24 | 29.90 | 73,347 | +0.50(+1.70%) |
Nov 23, 2020 | 28.95 | 29.43 | 28.61 | 29.40 | 54,736 | +0.55(+1.91%) |
Nov 20, 2020 | 27.99 | 29.12 | 27.90 | 28.85 | 37,600 | +0.45(+1.58%) |
Nov 19, 2020 | 28.50 | 28.79 | 27.41 | 28.40 | 40,996 | -0.12(-0.42%) |
Nov 18, 2020 | 28.82 | 29.00 | 28.51 | 28.52 | 23,027 | -0.30(-1.04%) |
Nov 17, 2020 | 29.00 | 29.12 | 28.19 | 28.82 | 36,289 | -0.18(-0.62%) |
Nov 16, 2020 | 28.75 | 29.01 | 28.56 | 29.00 | 31,068 | +0.73(+2.58%) |
Nov 13, 2020 | 27.89 | 28.49 | 27.89 | 28.27 | 25,500 | +0.63(+2.28%) |
Nov 12, 2020 | 28.46 | 28.73 | 27.43 | 27.64 | 28,466 | -1.06(-3.69%) |
Nov 11, 2020 | 29.09 | 29.11 | 28.59 | 28.70 | 26,631 | -0.49(-1.68%) |
Nov 10, 2020 | 28.22 | 29.32 | 28.22 | 29.19 | 60,086 | +1.27(+4.55%) |
Nov 09, 2020 | 28.26 | 28.63 | 27.22 | 27.92 | 48,846 | +1.43(+5.40%) |
Nov 06, 2020 | 27.07 | 27.09 | 26.00 | 26.49 | 32,200 | -0.64(-2.36%) |
Nov 05, 2020 | 27.40 | 27.70 | 26.57 | 27.13 | 31,070 | -0.25(-0.91%) |
Nov 04, 2020 | 27.76 | 28.06 | 27.00 | 27.38 | 35,079 | -0.96(-3.39%) |
Nov 03, 2020 | 26.05 | 28.41 | 25.75 | 28.34 | 140,791 | +3.89(+15.91%) |
Nov 02, 2020 | 24.23 | 24.57 | 24.04 | 24.45 | 25,552 | +0.56(+2.34%) |
Oct 30, 2020 | 23.61 | 24.17 | 23.61 | 23.89 | 39,700 | +0.06(+0.25%) |
Oct 29, 2020 | 23.85 | 24.48 | 23.80 | 23.83 | 51,374 | -0.09(-0.38%) |
Oct 28, 2020 | 24.37 | 24.60 | 23.79 | 23.92 | 28,276 | -0.92(-3.70%) |
Oct 27, 2020 | 25.74 | 26.02 | 24.74 | 24.84 | 27,272 | -0.78(-3.04%) |
Oct 26, 2020 | 25.94 | 25.94 | 25.35 | 25.62 | 28,775 | -0.59(-2.25%) |
Oct 23, 2020 | 26.29 | 26.66 | 26.10 | 26.21 | 29,100 | -0.08(-0.30%) |
Oct 22, 2020 | 25.91 | 26.39 | 25.59 | 26.29 | 29,163 | +0.52(+2.02%) |
Oct 21, 2020 | 26.09 | 26.33 | 25.31 | 25.77 | 144,189 | -0.44(-1.68%) |
Oct 20, 2020 | 26.65 | 26.77 | 26.05 | 26.21 | 20,161 | -0.25(-0.94%) |
Oct 19, 2020 | 27.01 | 27.31 | 26.34 | 26.46 | 25,705 | -0.55(-2.04%) |
Oct 16, 2020 | 26.99 | 27.52 | 26.52 | 27.01 | 31,300 | +0.03(+0.11%) |
Oct 15, 2020 | 26.30 | 27.31 | 26.19 | 26.98 | 106,564 | +0.42(+1.58%) |
Oct 14, 2020 | 26.05 | 27.00 | 26.05 | 26.56 | 45,985 | -0.07(-0.26%) |
Oct 13, 2020 | 27.00 | 27.31 | 26.59 | 26.63 | 35,162 | -0.61(-2.24%) |
Oct 12, 2020 | 27.26 | 27.32 | 27.11 | 27.24 | 39,115 | -0.03(-0.11%) |
Oct 09, 2020 | 27.60 | 27.84 | 27.01 | 27.27 | 16,800 | -0.01(-0.04%) |
Oct 08, 2020 | 27.28 | 27.49 | 27.05 | 27.28 | 34,313 | +0.15(+0.55%) |
Oct 07, 2020 | 26.34 | 27.31 | 26.34 | 27.13 | 57,716 | +1.01(+3.87%) |
Oct 06, 2020 | 26.40 | 26.69 | 26.00 | 26.12 | 41,643 | -0.17(-0.65%) |
Oct 05, 2020 | 26.06 | 26.46 | 26.06 | 26.29 | 31,633 | +0.43(+1.66%) |
Oct 02, 2020 | 25.41 | 25.98 | 25.30 | 25.86 | 32,200 | +0.10(+0.39%) |
Oct 01, 2020 | 25.33 | 26.00 | 25.33 | 25.76 | 55,158 | +0.44(+1.74%) |
Sep 30, 2020 | 25.12 | 25.68 | 25.12 | 25.32 | 62,636 | +0.19(+0.76%) |
Sep 29, 2020 | 25.08 | 25.28 | 24.70 | 25.13 | 29,319 | +0.16(+0.64%) |
Sep 28, 2020 | 24.47 | 25.33 | 24.47 | 24.97 | 31,896 | +0.69(+2.84%) |
Sep 25, 2020 | 24.08 | 24.54 | 23.95 | 24.28 | 53,700 | +0.12(+0.50%) |
Sep 24, 2020 | 24.11 | 24.54 | 23.75 | 24.16 | 48,879 | +0.26(+1.09%) |
Sep 23, 2020 | 24.43 | 24.58 | 23.88 | 23.90 | 75,551 | -0.45(-1.85%) |
Sep 22, 2020 | 24.42 | 24.57 | 24.29 | 24.35 | 56,605 | +0.04(+0.16%) |
Sep 21, 2020 | 24.70 | 24.74 | 23.98 | 24.31 | 58,988 | -0.88(-3.49%) |
Sep 18, 2020 | 25.54 | 25.59 | 24.93 | 25.19 | 109,000 | -0.14(-0.55%) |
Sep 17, 2020 | 24.67 | 25.47 | 24.67 | 25.33 | 61,069 | +0.39(+1.56%) |
Sep 16, 2020 | 24.79 | 25.31 | 24.70 | 24.94 | 46,437 | +0.26(+1.05%) |
Sep 15, 2020 | 24.51 | 24.78 | 24.51 | 24.68 | 38,551 | +0.24(+0.98%) |
Sep 14, 2020 | 23.93 | 24.53 | 23.83 | 24.44 | 66,405 | +0.76(+3.21%) |
Sep 11, 2020 | 23.76 | 23.88 | 23.41 | 23.68 | 53,300 | -0.08(-0.34%) |
Sep 10, 2020 | 24.25 | 24.39 | 23.76 | 23.76 | 57,877 | -0.29(-1.21%) |
Sep 09, 2020 | 24.15 | 24.15 | 23.66 | 24.05 | 76,676 | +0.16(+0.67%) |
Sep 08, 2020 | 24.61 | 24.61 | 23.86 | 23.89 | 34,668 | -0.89(-3.59%) |
Sep 04, 2020 | 24.99 | 25.02 | 24.24 | 24.78 | 60,100 | +0.07(+0.28%) |
Sep 03, 2020 | 25.25 | 25.25 | 24.62 | 24.71 | 49,554 | -0.67(-2.64%) |
Sep 02, 2020 | 25.09 | 25.44 | 24.94 | 25.38 | 40,762 | +0.37(+1.48%) |
Sep 01, 2020 | 24.80 | 25.06 | 24.60 | 25.01 | 54,800 | +0.10(+0.40%) |
Aug 31, 2020 | 25.39 | 25.39 | 24.91 | 24.91 | 70,225 | -0.40(-1.58%) |
Aug 28, 2020 | 24.82 | 25.35 | 24.73 | 25.31 | 46,700 | +0.51(+2.06%) |
Aug 27, 2020 | 25.26 | 25.30 | 24.76 | 24.80 | 27,413 | -0.34(-1.35%) |
Aug 26, 2020 | 25.64 | 25.78 | 25.10 | 25.14 | 39,745 | -0.46(-1.80%) |
Aug 25, 2020 | 25.79 | 25.80 | 25.31 | 25.60 | 58,678 | +0.02(+0.08%) |
Aug 24, 2020 | 25.24 | 25.59 | 24.88 | 25.58 | 71,102 | +0.65(+2.61%) |
Aug 21, 2020 | 24.89 | 25.02 | 24.54 | 24.93 | 104,500 | -0.07(-0.28%) |
Aug 20, 2020 | 25.29 | 25.29 | 24.88 | 25.00 | 35,537 | -0.58(-2.27%) |
Aug 19, 2020 | 25.42 | 25.71 | 25.15 | 25.58 | 67,712 | +0.29(+1.15%) |
Aug 18, 2020 | 25.74 | 25.74 | 25.19 | 25.29 | 35,477 | -0.62(-2.39%) |
Aug 17, 2020 | 26.33 | 26.36 | 25.88 | 25.91 | 53,161 | -0.29(-1.11%) |
Aug 14, 2020 | 26.17 | 26.36 | 26.02 | 26.20 | 27,300 | -0.11(-0.42%) |
Aug 13, 2020 | 26.37 | 26.49 | 26.17 | 26.31 | 33,222 | -0.26(-0.98%) |
Aug 12, 2020 | 26.77 | 26.82 | 26.37 | 26.57 | 48,631 | +0.08(+0.30%) |
Aug 11, 2020 | 26.60 | 26.95 | 26.29 | 26.49 | 149,023 | +0.25(+0.95%) |
Aug 10, 2020 | 26.63 | 26.92 | 26.13 | 26.24 | 65,600 | -0.35(-1.32%) |
Aug 07, 2020 | 26.14 | 26.62 | 26.14 | 26.59 | 31,200 | +0.41(+1.57%) |
Aug 06, 2020 | 26.33 | 26.34 | 25.81 | 26.18 | 56,943 | -0.08(-0.30%) |
Aug 05, 2020 | 26.73 | 26.95 | 25.86 | 26.26 | 66,402 | -0.16(-0.61%) |
Aug 04, 2020 | 26.73 | 26.79 | 25.63 | 26.42 | 105,211 | +0.88(+3.45%) |
Aug 03, 2020 | 25.47 | 25.87 | 25.45 | 25.54 | 74,656 | +0.09(+0.35%) |
Jul 31, 2020 | 25.17 | 25.47 | 24.54 | 25.45 | 98,600 | +0.15(+0.59%) |
Jul 30, 2020 | 24.47 | 25.34 | 24.45 | 25.30 | 72,276 | +0.39(+1.57%) |
Jul 29, 2020 | 24.14 | 24.96 | 24.13 | 24.91 | 50,193 | +0.80(+3.32%) |
Jul 28, 2020 | 24.36 | 24.47 | 24.06 | 24.11 | 84,733 | -0.38(-1.55%) |
Jul 27, 2020 | 24.19 | 24.70 | 24.10 | 24.49 | 62,425 | +0.39(+1.62%) |
Jul 24, 2020 | 24.31 | 24.36 | 23.94 | 24.10 | 45,100 | -0.25(-1.03%) |
Jul 23, 2020 | 24.44 | 24.48 | 24.06 | 24.35 | 51,148 | +0.00(+0.00%) |
Jul 22, 2020 | 24.30 | 24.64 | 24.18 | 24.35 | 107,306 | -0.11(-0.45%) |
Jul 21, 2020 | 24.65 | 24.75 | 24.33 | 24.46 | 40,324 | +0.11(+0.45%) |
Jul 20, 2020 | 24.33 | 24.62 | 24.11 | 24.35 | 62,574 | -0.14(-0.57%) |
Jul 17, 2020 | 24.57 | 24.68 | 24.27 | 24.49 | 63,000 | -0.05(-0.20%) |
Jul 16, 2020 | 24.52 | 24.59 | 24.12 | 24.54 | 51,965 | -0.17(-0.69%) |
Jul 15, 2020 | 24.05 | 24.81 | 24.05 | 24.71 | 72,801 | +0.92(+3.87%) |
Jul 14, 2020 | 23.57 | 23.92 | 23.10 | 23.79 | 84,795 | +0.22(+0.93%) |
Jul 13, 2020 | 23.37 | 23.99 | 22.93 | 23.57 | 63,815 | +0.50(+2.17%) |
Jul 10, 2020 | 22.88 | 23.18 | 22.65 | 23.07 | 45,300 | +0.31(+1.36%) |
Jul 09, 2020 | 23.21 | 23.37 | 22.58 | 22.76 | 63,164 | -0.42(-1.81%) |
Jul 08, 2020 | 23.15 | 23.24 | 22.55 | 23.18 | 70,529 | +0.03(+0.13%) |
Jul 07, 2020 | 23.61 | 23.62 | 23.07 | 23.15 | 138,591 | -0.68(-2.85%) |
Jul 06, 2020 | 23.82 | 24.01 | 23.18 | 23.83 | 71,307 | +0.32(+1.36%) |
Jul 02, 2020 | 23.94 | 24.11 | 23.32 | 23.51 | 62,700 | +0.01(+0.04%) |
Jul 01, 2020 | 24.68 | 24.68 | 23.14 | 23.50 | 79,868 | -1.08(-4.39%) |
Jun 30, 2020 | 23.25 | 24.58 | 23.25 | 24.58 | 111,478 | +1.14(+4.86%) |
Jun 29, 2020 | 22.57 | 23.50 | 22.44 | 23.44 | 124,791 | +1.17(+5.25%) |
Jun 26, 2020 | 23.00 | 23.16 | 22.12 | 22.27 | 494,200 | -0.88(-3.80%) |
Jun 25, 2020 | 22.73 | 23.30 | 22.68 | 23.15 | 73,745 | +0.27(+1.18%) |
Jun 24, 2020 | 22.94 | 23.62 | 22.88 | 22.88 | 116,766 | -0.28(-1.21%) |
Jun 23, 2020 | 23.71 | 23.80 | 22.95 | 23.16 | 120,511 | -0.25(-1.07%) |
Jun 22, 2020 | 23.21 | 23.59 | 22.96 | 23.41 | 99,385 | -0.04(-0.17%) |
Jun 19, 2020 | 23.77 | 23.82 | 23.35 | 23.45 | 144,900 | -0.01(-0.04%) |
Jun 18, 2020 | 23.59 | 24.06 | 23.42 | 23.46 | 132,246 | -0.37(-1.55%) |
Jun 17, 2020 | 23.88 | 24.04 | 23.20 | 23.83 | 113,701 | +0.04(+0.17%) |
Jun 16, 2020 | 24.43 | 24.43 | 23.37 | 23.79 | 156,802 | +0.22(+0.93%) |
Jun 15, 2020 | 22.85 | 23.57 | 22.27 | 23.57 | 111,483 | +0.33(+1.42%) |
Jun 12, 2020 | 24.13 | 24.37 | 22.57 | 23.24 | 105,000 | -0.09(-0.39%) |
Jun 11, 2020 | 23.48 | 24.03 | 23.14 | 23.33 | 193,989 | -0.31(-1.31%) |
Jun 10, 2020 | 24.27 | 24.47 | 23.45 | 23.64 | 936,336 | -1.34(-5.36%) |
Jun 09, 2020 | 26.08 | 26.25 | 24.77 | 24.98 | 68,542 | -1.56(-5.88%) |
Jun 08, 2020 | 26.34 | 26.82 | 26.22 | 26.54 | 72,214 | +0.20(+0.76%) |
Jun 05, 2020 | 26.00 | 27.02 | 25.78 | 26.34 | 66,000 | +0.94(+3.70%) |
Jun 04, 2020 | 24.58 | 25.60 | 24.48 | 25.40 | 69,738 | +0.53(+2.13%) |
Jun 03, 2020 | 24.34 | 25.17 | 23.89 | 24.87 | 89,760 | +1.29(+5.47%) |
Jun 02, 2020 | 23.07 | 23.84 | 23.07 | 23.58 | 87,918 | +0.52(+2.25%) |
Jun 01, 2020 | 23.62 | 23.62 | 23.04 | 23.06 | 58,678 | -0.56(-2.37%) |
May 29, 2020 | 23.55 | 23.70 | 23.11 | 23.62 | 75,000 | -0.14(-0.59%) |
May 28, 2020 | 24.50 | 24.50 | 23.57 | 23.76 | 54,424 | -0.46(-1.90%) |
May 27, 2020 | 23.30 | 24.49 | 23.30 | 24.22 | 108,397 | +1.16(+5.03%) |
May 26, 2020 | 22.15 | 23.20 | 21.80 | 23.06 | 80,904 | +1.07(+4.87%) |
May 22, 2020 | 22.20 | 22.20 | 21.60 | 21.99 | 44,200 | -0.23(-1.04%) |
May 21, 2020 | 22.50 | 22.64 | 22.04 | 22.22 | 63,721 | -0.29(-1.29%) |
May 20, 2020 | 21.53 | 22.74 | 21.53 | 22.51 | 75,435 | +0.98(+4.55%) |
May 19, 2020 | 21.52 | 22.15 | 21.48 | 21.53 | 68,841 | -0.19(-0.87%) |
May 18, 2020 | 20.81 | 21.75 | 20.63 | 21.72 | 121,896 | +1.58(+7.85%) |
May 15, 2020 | 20.08 | 20.41 | 19.75 | 20.14 | 85,800 | +0.03(+0.15%) |
May 14, 2020 | 20.02 | 20.11 | 19.39 | 20.11 | 68,485 | -0.36(-1.76%) |
May 13, 2020 | 21.08 | 21.08 | 20.00 | 20.47 | 54,883 | -0.75(-3.53%) |
May 12, 2020 | 22.12 | 22.17 | 21.20 | 21.22 | 59,837 | -0.84(-3.81%) |
May 11, 2020 | 22.58 | 22.71 | 21.73 | 22.06 | 69,849 | -0.90(-3.92%) |
May 08, 2020 | 22.82 | 23.28 | 22.56 | 22.96 | 53,100 | +0.54(+2.41%) |
May 07, 2020 | 22.64 | 22.89 | 22.13 | 22.42 | 50,094 | +0.08(+0.36%) |
May 06, 2020 | 22.62 | 22.78 | 21.96 | 22.34 | 65,755 | -0.44(-1.93%) |
May 05, 2020 | 24.56 | 24.56 | 22.18 | 22.78 | 96,364 | +0.45(+2.02%) |
May 04, 2020 | 21.04 | 22.53 | 21.04 | 22.33 | 63,903 | +0.90(+4.20%) |
May 01, 2020 | 22.25 | 22.28 | 21.00 | 21.43 | 78,500 | -1.69(-7.31%) |
Apr 30, 2020 | 23.65 | 23.65 | 22.62 | 23.12 | 47,471 | -1.14(-4.70%) |
Apr 29, 2020 | 22.65 | 24.51 | 22.15 | 24.26 | 96,256 | +2.27(+10.32%) |
Apr 28, 2020 | 23.06 | 23.06 | 21.91 | 21.99 | 138,857 | -0.36(-1.61%) |
Apr 27, 2020 | 21.21 | 22.88 | 21.21 | 22.35 | 39,924 | +1.37(+6.53%) |
Apr 24, 2020 | 21.09 | 21.78 | 20.75 | 20.98 | 42,500 | +0.10(+0.48%) |
Apr 23, 2020 | 20.90 | 21.57 | 20.75 | 20.88 | 51,532 | -0.05(-0.24%) |
Apr 22, 2020 | 21.08 | 21.51 | 20.54 | 20.93 | 51,940 | +0.47(+2.30%) |
Apr 21, 2020 | 20.62 | 20.87 | 20.31 | 20.46 | 49,258 | -0.78(-3.67%) |
Apr 20, 2020 | 20.99 | 21.52 | 20.90 | 21.24 | 47,751 | +0.04(+0.19%) |
Apr 17, 2020 | 20.86 | 21.94 | 20.86 | 21.20 | 70,500 | +0.85(+4.18%) |
Apr 16, 2020 | 21.03 | 21.16 | 19.90 | 20.35 | 70,932 | -0.67(-3.19%) |
Apr 15, 2020 | 21.21 | 21.55 | 20.80 | 21.02 | 49,948 | -0.41(-1.91%) |
Apr 14, 2020 | 21.69 | 22.48 | 21.22 | 21.43 | 63,601 | -0.07(-0.33%) |
Apr 13, 2020 | 22.36 | 22.36 | 21.09 | 21.50 | 34,091 | -0.97(-4.32%) |
Apr 09, 2020 | 22.74 | 23.26 | 22.08 | 22.47 | 47,700 | +0.01(+0.04%) |
Apr 08, 2020 | 21.80 | 22.95 | 21.80 | 22.46 | 45,875 | +0.94(+4.37%) |
Apr 07, 2020 | 22.09 | 22.19 | 21.12 | 21.52 | 44,572 | +0.22(+1.03%) |
Apr 06, 2020 | 19.65 | 21.51 | 19.65 | 21.30 | 67,533 | +2.39(+12.64%) |
Apr 03, 2020 | 19.41 | 19.69 | 18.43 | 18.91 | 52,900 | -0.58(-2.98%) |
Apr 02, 2020 | 19.69 | 20.49 | 19.02 | 19.49 | 72,743 | -0.19(-0.97%) |
Apr 01, 2020 | 19.04 | 20.62 | 19.04 | 19.68 | 125,644 | -0.40(-1.99%) |
Mar 31, 2020 | 20.29 | 21.40 | 19.81 | 20.08 | 139,660 | -0.42(-2.05%) |
Mar 30, 2020 | 19.01 | 21.18 | 19.01 | 20.50 | 130,946 | +1.22(+6.33%) |
Mar 27, 2020 | 20.33 | 20.92 | 19.25 | 19.28 | 72,200 | -1.71(-8.15%) |
Mar 26, 2020 | 21.15 | 22.30 | 20.80 | 20.99 | 98,062 | +0.00(+0.00%) |
Mar 25, 2020 | 20.97 | 21.96 | 19.38 | 20.99 | 48,442 | +0.15(+0.72%) |
Mar 24, 2020 | 19.12 | 20.84 | 18.96 | 20.84 | 107,087 | +2.56(+14.00%) |
Mar 23, 2020 | 17.54 | 18.76 | 16.56 | 18.28 | 160,510 | +0.33(+1.84%) |
Mar 20, 2020 | 18.78 | 19.19 | 17.64 | 17.95 | 129,800 | -0.65(-3.49%) |
Mar 19, 2020 | 17.89 | 19.19 | 17.79 | 18.60 | 97,229 | +0.82(+4.61%) |
Mar 18, 2020 | 19.11 | 19.73 | 17.55 | 17.78 | 125,121 | -2.38(-11.81%) |
Mar 17, 2020 | 19.01 | 20.16 | 18.19 | 20.16 | 99,430 | +1.43(+7.63%) |
Mar 16, 2020 | 21.42 | 22.33 | 18.64 | 18.73 | 81,043 | -3.74(-16.64%) |
Mar 13, 2020 | 23.15 | 23.50 | 21.86 | 22.47 | 121,200 | +0.12(+0.54%) |
Mar 12, 2020 | 23.50 | 23.68 | 19.70 | 22.35 | 225,119 | -1.73(-7.18%) |
Mar 11, 2020 | 23.43 | 24.67 | 23.38 | 24.08 | 74,864 | +0.49(+2.08%) |
Mar 10, 2020 | 24.19 | 24.35 | 21.91 | 23.59 | 130,478 | -0.08(-0.34%) |
Mar 09, 2020 | 25.47 | 25.47 | 23.44 | 23.67 | 119,113 | -3.11(-11.61%) |
Mar 06, 2020 | 26.75 | 26.99 | 26.32 | 26.78 | 75,400 | -0.38(-1.40%) |
Mar 05, 2020 | 27.27 | 28.39 | 26.95 | 27.16 | 85,865 | -0.53(-1.91%) |
Mar 04, 2020 | 27.82 | 27.82 | 27.20 | 27.69 | 152,722 | +0.15(+0.54%) |
Mar 03, 2020 | 27.32 | 28.66 | 27.32 | 27.54 | 89,740 | +0.10(+0.36%) |
Mar 02, 2020 | 27.14 | 27.66 | 26.80 | 27.44 | 286,400 | -0.03(-0.11%) |
Feb 28, 2020 | 27.09 | 27.56 | 26.66 | 27.47 | 101,300 | +0.02(+0.07%) |
Feb 27, 2020 | 28.01 | 28.70 | 27.45 | 27.45 | 82,428 | -0.92(-3.24%) |
Feb 26, 2020 | 28.86 | 29.01 | 28.08 | 28.37 | 85,288 | -0.49(-1.70%) |
Feb 25, 2020 | 30.06 | 30.27 | 28.86 | 28.86 | 91,987 | -1.12(-3.74%) |
Feb 24, 2020 | 30.07 | 30.13 | 29.58 | 29.98 | 83,115 | -0.61(-1.99%) |
Feb 21, 2020 | 30.83 | 30.83 | 30.12 | 30.59 | 92,300 | -0.40(-1.29%) |
Feb 20, 2020 | 31.72 | 31.73 | 30.53 | 30.99 | 133,788 | -1.03(-3.22%) |
Feb 19, 2020 | 31.74 | 32.35 | 30.99 | 32.02 | 216,093 | -1.39(-4.16%) |
Feb 18, 2020 | 33.54 | 33.76 | 33.04 | 33.41 | 41,574 | -0.36(-1.07%) |
Feb 14, 2020 | 34.00 | 34.32 | 33.70 | 33.77 | 37,200 | -0.37(-1.08%) |
Feb 13, 2020 | 34.07 | 34.62 | 33.92 | 34.14 | 61,341 | -0.38(-1.10%) |
Feb 12, 2020 | 34.70 | 34.70 | 34.34 | 34.52 | 27,320 | -0.13(-0.38%) |
Feb 11, 2020 | 33.39 | 34.70 | 33.30 | 34.65 | 49,523 | +1.35(+4.05%) |
Feb 10, 2020 | 33.65 | 33.71 | 33.24 | 33.30 | 39,282 | -0.35(-1.04%) |
Feb 07, 2020 | 34.28 | 34.28 | 33.32 | 33.65 | 39,400 | -0.65(-1.90%) |
Feb 06, 2020 | 34.57 | 34.57 | 34.00 | 34.30 | 52,630 | -0.06(-0.17%) |
Feb 05, 2020 | 34.50 | 34.51 | 34.14 | 34.36 | 52,355 | +0.07(+0.20%) |
Feb 04, 2020 | 34.54 | 34.72 | 34.16 | 34.29 | 35,341 | +0.09(+0.26%) |