Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.78 | 21.78 | 21.78 | 4,722 | -0.32(-1.43%) | |
Dec 30, 2020 | 22.04 | 22.21 | 21.91 | 22.09 | 4,722 | -0.31(-1.37%) |
Dec 29, 2020 | 22.66 | 23.12 | 22.31 | 22.40 | 8,158 | -0.31(-1.35%) |
Dec 28, 2020 | 23.30 | 23.30 | 22.71 | 22.71 | 2,712 | -0.22(-0.95%) |
Dec 24, 2020 | 22.55 | 23.30 | 22.55 | 22.92 | 12,470 | +0.14(+0.61%) |
Dec 23, 2020 | 22.53 | 22.78 | 22.53 | 22.78 | 5,573 | +0.13(+0.57%) |
Dec 22, 2020 | 23.00 | 23.04 | 22.06 | 22.66 | 8,262 | +0.02(+0.09%) |
Dec 21, 2020 | 22.72 | 22.98 | 22.29 | 22.64 | 11,100 | -0.68(-2.92%) |
Dec 18, 2020 | 22.14 | 23.40 | 21.57 | 23.32 | 80,094 | +1.37(+6.25%) |
Dec 17, 2020 | 21.64 | 21.98 | 21.34 | 21.95 | 12,020 | +0.66(+3.10%) |
Dec 16, 2020 | 22.15 | 22.15 | 21.15 | 21.29 | 6,935 | -0.47(-2.18%) |
Dec 15, 2020 | 21.43 | 22.02 | 21.42 | 21.76 | 14,098 | +0.66(+3.13%) |
Dec 14, 2020 | 21.38 | 21.62 | 21.10 | 21.10 | 8,287 | -0.24(-1.11%) |
Dec 11, 2020 | 21.89 | 21.89 | 21.10 | 21.33 | 36,498 | -0.62(-2.83%) |
Dec 10, 2020 | 21.65 | 21.98 | 21.61 | 21.96 | 6,226 | +0.34(+1.55%) |
Dec 09, 2020 | 21.90 | 22.16 | 21.62 | 21.62 | 14,500 | -0.23(-1.04%) |
Dec 08, 2020 | 21.55 | 21.85 | 21.50 | 21.85 | 5,730 | +0.36(+1.70%) |
Dec 07, 2020 | 21.75 | 21.93 | 21.44 | 21.48 | 17,614 | -0.44(-2.02%) |
Dec 04, 2020 | 21.84 | 22.07 | 21.70 | 21.93 | 12,064 | +0.24(+1.09%) |
Dec 03, 2020 | 21.79 | 21.85 | 21.65 | 21.69 | 4,658 | +0.20(+0.92%) |
Dec 02, 2020 | 21.31 | 21.64 | 21.30 | 21.49 | 8,059 | +0.10(+0.46%) |
Dec 01, 2020 | 21.04 | 21.84 | 20.48 | 21.39 | 50,702 | +0.32(+1.54%) |
Nov 30, 2020 | 20.88 | 21.07 | 20.35 | 21.07 | 9,243 | -0.27(-1.29%) |
Nov 27, 2020 | 21.37 | 21.37 | 20.91 | 21.34 | 6,111 | +0.10(+0.46%) |
Nov 25, 2020 | 20.85 | 21.47 | 20.47 | 21.25 | 7,638 | +0.24(+1.12%) |
Nov 24, 2020 | 20.09 | 21.11 | 20.06 | 21.01 | 12,644 | +0.93(+4.65%) |
Nov 23, 2020 | 19.54 | 20.38 | 19.54 | 20.08 | 2,907 | +0.27(+1.39%) |
Nov 20, 2020 | 19.72 | 19.83 | 19.70 | 19.80 | 12,935 | -0.12(-0.59%) |
Nov 19, 2020 | 20.13 | 20.13 | 19.67 | 19.92 | 6,227 | -0.06(-0.29%) |
Nov 18, 2020 | 20.25 | 20.29 | 19.98 | 19.98 | 4,474 | -0.05(-0.25%) |
Nov 17, 2020 | 20.05 | 20.29 | 19.60 | 20.03 | 16,479 | -0.35(-1.73%) |
Nov 16, 2020 | 19.98 | 20.72 | 19.73 | 20.38 | 10,693 | +1.03(+5.33%) |
Nov 13, 2020 | 19.28 | 20.07 | 19.28 | 19.35 | 7,638 | +0.00(+0.00%) |
Nov 12, 2020 | 20.26 | 20.35 | 19.32 | 19.35 | 5,580 | -1.02(-5.01%) |
Nov 11, 2020 | 20.41 | 20.52 | 20.07 | 20.37 | 5,405 | -0.04(-0.19%) |
Nov 10, 2020 | 19.64 | 20.84 | 19.64 | 20.41 | 19,429 | +1.04(+5.37%) |
Nov 09, 2020 | 19.57 | 19.88 | 19.09 | 19.37 | 22,282 | +0.77(+4.12%) |
Nov 06, 2020 | 18.80 | 18.80 | 18.53 | 18.61 | 5,601 | +0.09(+0.48%) |
Nov 05, 2020 | 18.58 | 19.04 | 18.10 | 18.52 | 9,121 | -0.07(-0.37%) |
Nov 04, 2020 | 18.82 | 18.82 | 18.32 | 18.59 | 3,566 | -0.55(-2.87%) |
Nov 03, 2020 | 19.30 | 19.30 | 18.78 | 19.14 | 24,329 | +0.19(+0.98%) |
Nov 02, 2020 | 18.59 | 18.98 | 18.49 | 18.95 | 19,903 | +0.79(+4.32%) |
Oct 30, 2020 | 18.58 | 18.58 | 18.16 | 18.16 | 4,277 | -0.38(-2.06%) |
Oct 29, 2020 | 18.02 | 18.55 | 17.97 | 18.55 | 3,969 | +0.07(+0.37%) |
Oct 28, 2020 | 18.58 | 18.58 | 17.86 | 18.48 | 7,503 | -0.10(-0.53%) |
Oct 27, 2020 | 18.95 | 18.95 | 18.53 | 18.58 | 4,838 | -0.37(-1.97%) |
Oct 26, 2020 | 18.85 | 18.95 | 18.84 | 18.95 | 2,974 | +0.17(+0.89%) |
Oct 23, 2020 | 19.00 | 19.37 | 18.78 | 18.78 | 18,231 | -0.27(-1.39%) |
Oct 22, 2020 | 19.15 | 19.38 | 18.99 | 19.05 | 26,307 | -0.09(-0.46%) |
Oct 21, 2020 | 19.01 | 19.14 | 19.01 | 19.14 | 3,943 | +0.10(+0.52%) |
Oct 20, 2020 | 19.20 | 19.30 | 18.79 | 19.04 | 9,233 | -0.51(-2.61%) |
Oct 19, 2020 | 19.42 | 19.64 | 19.32 | 19.55 | 5,459 | +0.35(+1.84%) |
Oct 16, 2020 | 18.90 | 19.19 | 18.90 | 19.19 | 2,851 | -0.26(-1.31%) |
Oct 15, 2020 | 19.00 | 19.45 | 18.60 | 19.45 | 8,896 | +0.75(+3.99%) |
Oct 14, 2020 | 19.35 | 19.62 | 18.70 | 18.70 | 3,741 | -0.80(-4.08%) |
Oct 13, 2020 | 19.42 | 19.64 | 19.41 | 19.50 | 3,606 | -0.14(-0.70%) |
Oct 12, 2020 | 19.51 | 19.64 | 19.51 | 19.64 | 13,421 | +0.13(+0.65%) |
Oct 09, 2020 | 19.64 | 19.85 | 19.10 | 19.51 | 7,944 | +0.13(+0.66%) |
Oct 08, 2020 | 19.64 | 19.64 | 19.38 | 19.38 | 16,263 | -0.11(-0.55%) |
Oct 07, 2020 | 19.51 | 19.55 | 19.34 | 19.49 | 6,502 | +0.05(+0.25%) |
Oct 06, 2020 | 19.01 | 19.64 | 17.87 | 19.44 | 6,386 | +0.43(+2.27%) |
Oct 05, 2020 | 18.47 | 19.01 | 18.36 | 19.01 | 4,426 | +1.10(+6.14%) |
Oct 02, 2020 | 18.85 | 18.85 | 17.91 | 17.91 | 3,564 | -0.09(-0.49%) |
Oct 01, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 2,132 | -0.46(-2.50%) |
Sep 30, 2020 | 18.91 | 19.04 | 18.46 | 18.46 | 1,833 | -0.16(-0.84%) |
Sep 29, 2020 | 18.24 | 18.62 | 18.14 | 18.62 | 1,262 | +0.61(+3.38%) |
Sep 28, 2020 | 17.83 | 18.41 | 17.83 | 18.01 | 2,828 | +0.43(+2.46%) |
Sep 25, 2020 | 17.60 | 17.74 | 16.73 | 17.57 | 11,712 | -0.10(-0.56%) |
Sep 24, 2020 | 17.95 | 17.95 | 17.65 | 17.67 | 3,767 | -0.34(-1.91%) |
Sep 23, 2020 | 18.28 | 18.28 | 17.92 | 18.02 | 10,284 | -0.16(-0.86%) |
Sep 22, 2020 | 18.59 | 18.68 | 18.16 | 18.17 | 7,269 | -0.33(-1.80%) |
Sep 21, 2020 | 19.15 | 19.59 | 18.41 | 18.51 | 13,991 | -1.13(-5.75%) |
Sep 18, 2020 | 19.27 | 19.64 | 18.60 | 19.64 | 24,240 | +0.64(+3.36%) |
Sep 17, 2020 | 18.11 | 19.00 | 18.11 | 19.00 | 4,465 | -0.05(-0.26%) |
Sep 16, 2020 | 18.96 | 19.15 | 18.96 | 19.05 | 7,205 | +0.00(+0.00%) |
Sep 15, 2020 | 19.02 | 19.05 | 19.02 | 19.05 | 2,012 | -0.01(-0.05%) |
Sep 14, 2020 | 19.09 | 19.09 | 18.12 | 19.06 | 6,613 | +0.47(+2.54%) |
Sep 11, 2020 | 18.46 | 18.95 | 18.36 | 18.59 | 7,740 | -0.03(-0.16%) |
Sep 10, 2020 | 18.62 | 18.75 | 18.62 | 18.62 | 2,008 | +0.11(+0.58%) |
Sep 09, 2020 | 18.87 | 18.92 | 18.51 | 18.51 | 2,932 | +0.07(+0.37%) |
Sep 08, 2020 | 18.35 | 18.88 | 18.32 | 18.44 | 4,180 | -0.63(-3.30%) |
Sep 04, 2020 | 19.00 | 19.08 | 18.95 | 19.07 | 6,416 | +0.23(+1.20%) |
Sep 03, 2020 | 18.95 | 19.19 | 18.65 | 18.84 | 4,187 | +0.06(+0.31%) |
Sep 02, 2020 | 18.80 | 18.80 | 18.59 | 18.78 | 4,218 | +0.39(+2.13%) |
Sep 01, 2020 | 18.87 | 18.87 | 18.39 | 18.39 | 4,371 | -0.49(-2.59%) |
Aug 31, 2020 | 18.77 | 19.02 | 18.77 | 18.88 | 11,404 | -0.42(-2.18%) |
Aug 28, 2020 | 18.94 | 19.30 | 18.93 | 19.30 | 2,044 | +0.32(+1.70%) |
Aug 27, 2020 | 19.06 | 19.06 | 18.98 | 18.98 | 2,447 | +0.21(+1.09%) |
Aug 26, 2020 | 18.59 | 18.77 | 18.59 | 18.77 | 2,803 | -0.11(-0.57%) |
Aug 25, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 719 | +0.05(+0.26%) |
Aug 24, 2020 | 19.14 | 19.14 | 18.57 | 18.83 | 4,307 | +0.15(+0.79%) |
Aug 21, 2020 | 19.08 | 19.08 | 18.66 | 18.68 | 6,031 | -0.55(-2.85%) |
Aug 20, 2020 | 18.52 | 19.23 | 18.52 | 19.23 | 3,403 | +0.46(+2.45%) |
Aug 19, 2020 | 18.56 | 18.95 | 18.56 | 18.77 | 2,751 | +0.04(+0.21%) |
Aug 18, 2020 | 18.92 | 19.15 | 18.72 | 18.73 | 3,465 | -0.29(-1.54%) |
Aug 17, 2020 | 17.76 | 19.37 | 17.76 | 19.03 | 4,033 | -0.74(-3.76%) |
Aug 14, 2020 | 19.23 | 19.80 | 19.23 | 19.77 | 7,768 | +0.49(+2.54%) |
Aug 13, 2020 | 19.54 | 19.54 | 19.10 | 19.28 | 2,921 | -0.51(-2.57%) |
Aug 12, 2020 | 19.45 | 19.79 | 19.45 | 19.79 | 8,916 | +0.72(+3.80%) |
Aug 11, 2020 | 18.85 | 19.40 | 18.68 | 19.07 | 5,547 | -0.27(-1.42%) |
Aug 10, 2020 | 18.64 | 19.56 | 18.64 | 19.34 | 6,446 | +0.42(+2.22%) |
Aug 07, 2020 | 18.45 | 19.02 | 18.13 | 18.92 | 3,577 | +0.91(+5.05%) |
Aug 06, 2020 | 18.10 | 18.20 | 17.86 | 18.01 | 5,438 | -0.34(-1.87%) |
Aug 05, 2020 | 19.06 | 19.06 | 18.35 | 18.35 | 10,274 | -0.88(-4.58%) |
Aug 04, 2020 | 18.58 | 19.23 | 18.56 | 19.23 | 5,025 | +0.67(+3.64%) |
Aug 03, 2020 | 18.43 | 18.67 | 18.39 | 18.56 | 5,284 | +0.40(+2.21%) |
Jul 31, 2020 | 19.03 | 19.03 | 18.11 | 18.16 | 9,813 | -0.88(-4.62%) |
Jul 30, 2020 | 19.06 | 19.33 | 19.03 | 19.04 | 5,001 | -0.44(-2.26%) |
Jul 29, 2020 | 19.57 | 19.77 | 19.44 | 19.48 | 10,625 | -0.28(-1.44%) |
Jul 28, 2020 | 19.57 | 19.84 | 19.37 | 19.76 | 7,537 | -0.10(-0.49%) |
Jul 27, 2020 | 19.57 | 19.86 | 19.26 | 19.86 | 5,013 | +0.75(+3.94%) |
Jul 24, 2020 | 19.81 | 19.99 | 19.11 | 19.11 | 12,471 | -0.62(-3.13%) |
Jul 23, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 1,318 | -0.19(-0.93%) |
Jul 22, 2020 | 19.91 | 19.91 | 19.81 | 19.91 | 6,166 | +0.03(+0.15%) |
Jul 21, 2020 | 20.00 | 20.00 | 19.65 | 19.88 | 11,087 | +0.45(+2.32%) |
Jul 20, 2020 | 19.20 | 19.76 | 19.20 | 19.43 | 6,593 | +0.25(+1.33%) |
Jul 17, 2020 | 19.39 | 19.44 | 19.17 | 19.17 | 7,462 | -0.23(-1.21%) |
Jul 16, 2020 | 19.55 | 19.55 | 19.41 | 19.41 | 2,581 | -0.29(-1.49%) |
Jul 15, 2020 | 19.47 | 20.13 | 19.29 | 19.70 | 19,679 | +0.48(+2.49%) |
Jul 14, 2020 | 19.01 | 19.22 | 18.98 | 19.22 | 2,241 | +0.54(+2.88%) |
Jul 13, 2020 | 19.12 | 19.12 | 18.68 | 18.68 | 7,263 | -0.46(-2.40%) |
Jul 10, 2020 | 18.41 | 19.14 | 18.41 | 19.14 | 13,800 | +0.88(+4.82%) |
Jul 09, 2020 | 19.40 | 20.42 | 18.20 | 18.26 | 38,243 | -1.30(-6.65%) |
Jul 08, 2020 | 19.73 | 20.74 | 19.32 | 19.57 | 11,498 | -0.44(-2.20%) |
Jul 07, 2020 | 21.28 | 21.39 | 19.72 | 20.01 | 15,259 | -0.90(-4.31%) |
Jul 06, 2020 | 20.29 | 21.52 | 20.29 | 20.91 | 45,134 | +0.44(+2.15%) |
Jul 02, 2020 | 21.23 | 21.23 | 20.44 | 20.46 | 6,440 | -0.62(-2.92%) |
Jul 01, 2020 | 20.81 | 21.41 | 20.56 | 21.08 | 14,728 | +0.61(+2.96%) |
Jun 30, 2020 | 21.20 | 21.20 | 20.46 | 20.47 | 10,688 | -0.75(-3.55%) |
Jun 29, 2020 | 21.61 | 22.66 | 20.75 | 21.23 | 28,167 | -0.37(-1.72%) |
Jun 26, 2020 | 22.56 | 23.97 | 21.04 | 21.60 | 551,290 | -1.39(-6.04%) |
Jun 25, 2020 | 22.55 | 23.44 | 21.83 | 22.99 | 50,425 | +0.59(+2.62%) |
Jun 24, 2020 | 22.49 | 24.13 | 22.01 | 22.40 | 32,612 | -0.10(-0.44%) |
Jun 23, 2020 | 23.03 | 23.03 | 22.31 | 22.50 | 10,982 | +0.20(+0.88%) |
Jun 22, 2020 | 21.50 | 24.82 | 21.31 | 22.30 | 26,298 | +0.28(+1.29%) |
Jun 19, 2020 | 21.33 | 22.02 | 20.69 | 22.02 | 23,613 | +0.85(+4.02%) |
Jun 18, 2020 | 21.51 | 21.51 | 20.69 | 21.17 | 10,088 | -0.35(-1.64%) |
Jun 17, 2020 | 21.18 | 21.52 | 20.54 | 21.52 | 12,078 | +0.60(+2.88%) |
Jun 16, 2020 | 21.52 | 21.52 | 20.84 | 20.92 | 13,801 | -0.39(-1.84%) |
Jun 15, 2020 | 21.17 | 21.51 | 20.55 | 21.31 | 16,416 | +0.00(+0.02%) |
Jun 12, 2020 | 20.47 | 21.75 | 20.47 | 21.31 | 15,844 | +1.25(+6.24%) |
Jun 11, 2020 | 20.01 | 20.91 | 19.79 | 20.05 | 10,310 | -0.90(-4.30%) |
Jun 10, 2020 | 21.03 | 21.72 | 20.95 | 20.95 | 11,861 | -0.32(-1.52%) |
Jun 09, 2020 | 21.26 | 22.38 | 21.26 | 21.28 | 15,059 | -0.34(-1.58%) |
Jun 08, 2020 | 21.57 | 21.62 | 20.77 | 21.62 | 18,181 | +0.15(+0.68%) |
Jun 05, 2020 | 21.32 | 21.67 | 20.96 | 21.47 | 35,267 | +0.28(+1.34%) |
Jun 04, 2020 | 20.68 | 21.52 | 20.50 | 21.19 | 21,838 | -0.26(-1.23%) |
Jun 03, 2020 | 21.40 | 21.45 | 21.16 | 21.45 | 3,481 | +0.28(+1.34%) |
Jun 02, 2020 | 21.06 | 21.50 | 20.85 | 21.17 | 20,460 | +0.16(+0.74%) |
Jun 01, 2020 | 21.35 | 21.45 | 19.96 | 21.01 | 17,306 | -0.20(-0.92%) |
May 29, 2020 | 20.48 | 21.21 | 19.97 | 21.21 | 10,357 | +0.49(+2.35%) |
May 28, 2020 | 20.97 | 21.39 | 20.72 | 20.72 | 6,296 | -0.68(-3.19%) |
May 27, 2020 | 20.10 | 21.40 | 20.10 | 21.40 | 8,908 | +0.27(+1.29%) |
May 26, 2020 | 21.28 | 21.40 | 19.92 | 21.13 | 11,469 | +0.17(+0.79%) |
May 22, 2020 | 20.49 | 20.97 | 20.43 | 20.97 | 11,485 | -0.07(-0.32%) |
May 21, 2020 | 21.24 | 21.45 | 20.96 | 21.03 | 9,461 | -1.17(-5.25%) |
May 20, 2020 | 20.43 | 22.20 | 20.28 | 22.20 | 8,119 | +1.75(+8.56%) |
May 19, 2020 | 20.21 | 20.90 | 20.02 | 20.45 | 13,924 | -0.12(-0.57%) |
May 18, 2020 | 18.56 | 20.92 | 18.56 | 20.57 | 11,468 | +2.48(+13.69%) |
May 15, 2020 | 17.02 | 18.43 | 17.02 | 18.09 | 10,767 | +1.12(+6.61%) |
May 14, 2020 | 17.11 | 17.64 | 16.97 | 16.97 | 9,005 | -0.39(-2.25%) |
May 13, 2020 | 19.14 | 19.34 | 16.70 | 17.36 | 33,747 | -2.34(-11.88%) |
May 12, 2020 | 19.84 | 20.19 | 19.22 | 19.70 | 12,442 | +0.32(+1.66%) |
May 11, 2020 | 20.03 | 20.20 | 19.38 | 19.38 | 18,878 | -0.82(-4.06%) |
May 08, 2020 | 20.18 | 20.79 | 19.22 | 20.20 | 11,793 | +0.02(+0.10%) |
May 07, 2020 | 20.20 | 20.50 | 19.41 | 20.18 | 17,516 | -0.28(-1.38%) |
May 06, 2020 | 19.74 | 21.05 | 19.56 | 20.46 | 14,725 | -0.02(-0.10%) |
May 05, 2020 | 20.16 | 20.77 | 19.51 | 20.48 | 9,382 | +0.01(+0.05%) |
May 04, 2020 | 18.60 | 20.58 | 17.94 | 20.47 | 12,705 | +1.65(+8.76%) |
May 01, 2020 | 18.19 | 20.48 | 17.63 | 18.82 | 24,099 | -0.20(-1.03%) |
Apr 30, 2020 | 18.48 | 19.50 | 18.19 | 19.02 | 13,742 | -0.49(-2.50%) |
Apr 29, 2020 | 19.26 | 19.70 | 18.97 | 19.50 | 9,906 | +0.88(+4.71%) |
Apr 28, 2020 | 18.48 | 19.56 | 17.80 | 18.63 | 21,249 | +0.88(+4.94%) |
Apr 27, 2020 | 18.39 | 19.16 | 17.54 | 17.75 | 10,951 | -0.31(-1.73%) |
Apr 24, 2020 | 17.73 | 18.28 | 17.72 | 18.06 | 6,255 | -0.12(-0.64%) |
Apr 23, 2020 | 17.60 | 18.20 | 17.53 | 18.18 | 7,035 | +0.11(+0.59%) |
Apr 22, 2020 | 18.53 | 18.62 | 18.07 | 18.07 | 8,810 | -0.32(-1.75%) |
Apr 21, 2020 | 16.83 | 18.39 | 16.83 | 18.39 | 4,341 | -0.14(-0.74%) |
Apr 20, 2020 | 17.94 | 18.53 | 17.87 | 18.53 | 16,515 | +0.54(+2.98%) |
Apr 17, 2020 | 17.16 | 18.49 | 17.16 | 17.99 | 9,537 | +0.73(+4.24%) |
Apr 16, 2020 | 16.87 | 18.14 | 16.87 | 17.26 | 13,436 | -1.01(-5.55%) |
Apr 15, 2020 | 17.72 | 18.27 | 17.36 | 18.27 | 2,079 | -0.03(-0.16%) |
Apr 14, 2020 | 18.78 | 18.78 | 18.24 | 18.30 | 8,500 | -0.13(-0.69%) |
Apr 13, 2020 | 17.02 | 18.68 | 17.02 | 18.43 | 9,241 | +0.20(+1.07%) |
Apr 09, 2020 | 17.61 | 18.46 | 17.61 | 18.24 | 7,178 | +0.05(+0.27%) |
Apr 08, 2020 | 17.16 | 18.48 | 17.16 | 18.19 | 22,819 | +0.68(+3.90%) |
Apr 07, 2020 | 17.48 | 17.67 | 16.77 | 17.50 | 19,154 | +0.19(+1.13%) |
Apr 06, 2020 | 17.31 | 17.75 | 16.99 | 17.31 | 11,057 | +0.28(+1.66%) |
Apr 03, 2020 | 17.40 | 17.87 | 16.81 | 17.03 | 24,406 | -0.99(-5.52%) |
Apr 02, 2020 | 18.04 | 18.27 | 17.67 | 18.02 | 18,174 | +0.01(+0.05%) |
Apr 01, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 234 | -0.03(-0.16%) |
Mar 31, 2020 | 17.01 | 18.70 | 17.01 | 18.04 | 9,767 | +0.71(+4.11%) |
Mar 30, 2020 | 16.71 | 17.55 | 16.02 | 17.33 | 6,538 | +0.77(+4.65%) |
Mar 27, 2020 | 15.60 | 16.56 | 15.60 | 16.56 | 3,384 | +0.56(+3.47%) |
Mar 26, 2020 | 14.90 | 16.58 | 14.90 | 16.00 | 13,321 | +1.00(+6.70%) |
Mar 25, 2020 | 14.49 | 15.52 | 13.83 | 15.00 | 22,283 | +0.82(+5.78%) |
Mar 24, 2020 | 13.21 | 16.09 | 13.21 | 14.18 | 9,955 | +0.76(+5.67%) |
Mar 23, 2020 | 14.71 | 15.40 | 13.23 | 13.42 | 5,254 | -1.94(-12.63%) |
Mar 20, 2020 | 13.94 | 15.82 | 13.94 | 15.36 | 8,203 | +1.26(+8.92%) |
Mar 19, 2020 | 15.11 | 15.88 | 13.73 | 14.10 | 45,413 | -0.92(-6.10%) |
Mar 18, 2020 | 14.73 | 16.07 | 14.63 | 15.02 | 65,611 | +0.12(+0.79%) |
Mar 17, 2020 | 15.01 | 15.11 | 14.74 | 14.90 | 13,200 | +0.16(+1.06%) |
Mar 16, 2020 | 16.25 | 16.25 | 14.53 | 14.74 | 26,894 | -3.10(-17.38%) |
Mar 13, 2020 | 18.36 | 19.55 | 17.84 | 17.84 | 8,306 | +0.20(+1.10%) |
Mar 12, 2020 | 19.15 | 19.68 | 17.65 | 17.65 | 9,839 | -2.46(-12.22%) |
Mar 11, 2020 | 20.48 | 20.81 | 20.06 | 20.11 | 25,631 | -0.65(-3.15%) |
Mar 10, 2020 | 21.91 | 21.91 | 20.27 | 20.76 | 10,930 | +0.24(+1.19%) |
Mar 09, 2020 | 21.94 | 21.94 | 20.29 | 20.52 | 110,184 | -2.76(-11.86%) |
Mar 06, 2020 | 23.56 | 23.79 | 23.28 | 23.28 | 15,177 | -0.29(-1.24%) |
Mar 05, 2020 | 23.61 | 24.07 | 22.70 | 23.57 | 100,964 | -0.74(-3.05%) |
Mar 04, 2020 | 24.03 | 24.31 | 24.02 | 24.31 | 10,184 | +0.23(+0.97%) |
Mar 03, 2020 | 23.94 | 24.23 | 23.34 | 24.08 | 15,651 | -0.22(-0.92%) |
Mar 02, 2020 | 24.07 | 24.30 | 24.02 | 24.30 | 3,857 | +0.34(+1.42%) |
Feb 28, 2020 | 24.50 | 24.54 | 23.59 | 23.96 | 31,468 | -1.42(-5.59%) |
Feb 27, 2020 | 25.43 | 25.43 | 25.28 | 25.38 | 105,640 | -0.15(-0.57%) |
Feb 26, 2020 | 25.96 | 25.96 | 25.50 | 25.53 | 19,092 | -0.58(-2.23%) |
Feb 25, 2020 | 25.90 | 26.11 | 25.53 | 26.11 | 8,341 | -0.04(-0.15%) |
Feb 24, 2020 | 25.29 | 26.18 | 25.29 | 26.15 | 3,107 | +0.37(+1.43%) |
Feb 21, 2020 | 26.00 | 26.23 | 25.77 | 25.78 | 29,822 | -0.55(-2.10%) |
Feb 20, 2020 | 25.77 | 26.33 | 25.72 | 26.33 | 11,909 | +0.56(+2.19%) |
Feb 19, 2020 | 25.65 | 25.77 | 25.53 | 25.77 | 7,157 | +0.01(+0.04%) |
Feb 18, 2020 | 25.46 | 25.77 | 25.40 | 25.76 | 9,669 | -0.01(-0.04%) |
Feb 14, 2020 | 25.77 | 25.77 | 25.77 | 606 | +0.00(+0.00%) | |
Feb 13, 2020 | 25.45 | 25.77 | 25.45 | 25.77 | 3,284 | -0.01(-0.04%) |
Feb 12, 2020 | 25.28 | 26.05 | 25.23 | 25.78 | 5,654 | +0.51(+2.00%) |
Feb 11, 2020 | 25.28 | 25.28 | 25.11 | 25.27 | 2,481 | +0.00(+0.00%) |
Feb 10, 2020 | 25.04 | 25.27 | 25.04 | 25.27 | 2,559 | +0.20(+0.81%) |
Feb 07, 2020 | 24.92 | 25.07 | 24.89 | 25.07 | 6,170 | +0.09(+0.35%) |
Feb 06, 2020 | 25.58 | 25.65 | 24.81 | 24.98 | 3,666 | +0.54(+2.23%) |
Feb 05, 2020 | 24.30 | 24.44 | 24.19 | 24.44 | 4,832 | -0.07(-0.28%) |
Feb 04, 2020 | 24.65 | 24.65 | 23.81 | 24.50 | 24,690 | +0.46(+1.90%) |
Feb 03, 2020 | 24.50 | 25.04 | 24.04 | 24.05 | 5,407 | -0.51(-2.06%) |
Jan 31, 2020 | 24.60 | 25.09 | 24.31 | 24.55 | 4,422 | +0.05(+0.20%) |
Jan 30, 2020 | 24.91 | 24.91 | 24.49 | 24.50 | 1,158 | -0.54(-2.17%) |
Jan 29, 2020 | 25.15 | 25.24 | 24.99 | 25.05 | 9,656 | +0.16(+0.63%) |
Jan 28, 2020 | 25.13 | 25.18 | 24.88 | 24.89 | 4,981 | +0.05(+0.20%) |
Jan 27, 2020 | 24.89 | 25.43 | 24.84 | 24.84 | 8,353 | -0.85(-3.29%) |
Jan 24, 2020 | 25.96 | 25.96 | 24.32 | 25.69 | 17,585 | -0.52(-1.97%) |
Jan 23, 2020 | 26.06 | 26.29 | 25.82 | 26.21 | 15,925 | +0.15(+0.56%) |
Jan 22, 2020 | 26.24 | 26.35 | 26.00 | 26.06 | 6,007 | +0.29(+1.13%) |
Jan 21, 2020 | 25.99 | 26.22 | 25.77 | 25.77 | 6,252 | -0.36(-1.38%) |
Jan 17, 2020 | 25.87 | 26.13 | 25.25 | 26.13 | 8,844 | -0.01(-0.04%) |
Jan 16, 2020 | 26.13 | 26.25 | 25.54 | 26.14 | 3,537 | -0.20(-0.76%) |
Jan 15, 2020 | 25.92 | 26.44 | 25.86 | 26.34 | 3,709 | +0.41(+1.59%) |
Jan 14, 2020 | 25.76 | 26.14 | 25.46 | 25.92 | 8,370 | +0.15(+0.57%) |
Jan 13, 2020 | 25.66 | 25.78 | 25.25 | 25.78 | 11,621 | +0.27(+1.07%) |
Jan 10, 2020 | 24.81 | 25.51 | 24.60 | 25.51 | 4,113 | +0.64(+2.58%) |
Jan 09, 2020 | 24.80 | 24.94 | 24.42 | 24.86 | 5,164 | +0.07(+0.27%) |
Jan 08, 2020 | 24.42 | 24.80 | 24.42 | 24.80 | 3,982 | +0.38(+1.55%) |
Jan 07, 2020 | 24.73 | 24.81 | 24.35 | 24.42 | 24,627 | -0.09(-0.35%) |
Jan 06, 2020 | 24.41 | 24.50 | 24.19 | 24.50 | 2,094 | +0.14(+0.60%) |
Jan 03, 2020 | 24.59 | 24.75 | 24.26 | 24.36 | 7,609 | -0.03(-0.12%) |