Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.97 | 26.97 | 26.97 | 93,741 | -0.23(-0.85%) | |
Dec 30, 2020 | 27.80 | 27.94 | 27.06 | 27.20 | 93,741 | -0.59(-2.14%) |
Dec 29, 2020 | 28.43 | 28.47 | 27.37 | 27.79 | 96,350 | -0.45(-1.61%) |
Dec 28, 2020 | 29.21 | 29.21 | 27.31 | 28.24 | 123,491 | +1.60(+6.00%) |
Dec 24, 2020 | 26.91 | 26.91 | 25.95 | 26.65 | 24,489 | -0.03(-0.10%) |
Dec 23, 2020 | 26.52 | 27.62 | 26.39 | 26.67 | 96,267 | +0.49(+1.87%) |
Dec 22, 2020 | 25.58 | 26.28 | 25.40 | 26.18 | 105,042 | +0.50(+1.93%) |
Dec 21, 2020 | 26.94 | 26.94 | 25.66 | 25.69 | 86,977 | -1.82(-6.60%) |
Dec 18, 2020 | 27.78 | 28.06 | 27.39 | 27.50 | 283,422 | -0.05(-0.18%) |
Dec 17, 2020 | 28.08 | 28.24 | 27.29 | 27.55 | 102,637 | -0.43(-1.55%) |
Dec 16, 2020 | 27.70 | 28.18 | 27.70 | 27.99 | 110,100 | +0.15(+0.55%) |
Dec 15, 2020 | 27.23 | 27.83 | 26.83 | 27.83 | 93,525 | +0.76(+2.81%) |
Dec 14, 2020 | 27.22 | 27.37 | 26.47 | 27.07 | 155,860 | +0.37(+1.39%) |
Dec 11, 2020 | 26.57 | 27.09 | 26.12 | 26.70 | 89,795 | -0.31(-1.14%) |
Dec 10, 2020 | 26.92 | 27.13 | 26.10 | 27.01 | 69,310 | -0.03(-0.10%) |
Dec 09, 2020 | 27.11 | 27.29 | 26.79 | 27.04 | 459,681 | +0.17(+0.62%) |
Dec 08, 2020 | 25.94 | 27.13 | 25.57 | 26.87 | 95,151 | +0.61(+2.31%) |
Dec 07, 2020 | 26.70 | 26.70 | 26.18 | 26.26 | 46,470 | -0.67(-2.49%) |
Dec 04, 2020 | 26.11 | 26.99 | 25.14 | 26.93 | 109,845 | +0.86(+3.29%) |
Dec 03, 2020 | 25.22 | 26.55 | 25.22 | 26.07 | 54,961 | +0.74(+2.92%) |
Dec 02, 2020 | 25.14 | 25.95 | 25.09 | 25.33 | 99,873 | -0.03(-0.14%) |
Dec 01, 2020 | 26.23 | 26.23 | 24.47 | 25.37 | 123,044 | -0.50(-1.92%) |
Nov 30, 2020 | 25.65 | 26.14 | 25.15 | 25.86 | 175,348 | +0.43(+1.70%) |
Nov 27, 2020 | 26.23 | 26.23 | 24.65 | 25.43 | 39,813 | +0.10(+0.41%) |
Nov 25, 2020 | 25.42 | 25.64 | 24.93 | 25.33 | 94,235 | +0.36(+1.43%) |
Nov 24, 2020 | 24.82 | 25.96 | 24.68 | 24.97 | 181,696 | +0.57(+2.35%) |
Nov 23, 2020 | 22.07 | 24.65 | 21.30 | 24.40 | 130,242 | +1.93(+8.61%) |
Nov 20, 2020 | 22.01 | 22.56 | 21.52 | 22.46 | 60,579 | -0.04(-0.19%) |
Nov 19, 2020 | 21.93 | 22.57 | 21.49 | 22.50 | 80,039 | +0.77(+3.57%) |
Nov 18, 2020 | 22.72 | 22.94 | 21.50 | 21.73 | 93,609 | -0.68(-3.02%) |
Nov 17, 2020 | 22.50 | 22.80 | 21.69 | 22.41 | 73,684 | -0.26(-1.14%) |
Nov 16, 2020 | 21.65 | 23.67 | 21.60 | 22.67 | 85,171 | +1.54(+7.31%) |
Nov 13, 2020 | 20.61 | 21.55 | 20.61 | 21.12 | 51,270 | +0.75(+3.70%) |
Nov 12, 2020 | 21.02 | 21.02 | 19.97 | 20.37 | 53,603 | -0.91(-4.30%) |
Nov 11, 2020 | 21.99 | 22.06 | 21.09 | 21.28 | 48,376 | -0.76(-3.45%) |
Nov 10, 2020 | 20.67 | 22.08 | 20.67 | 22.04 | 135,501 | +1.10(+5.27%) |
Nov 09, 2020 | 19.87 | 21.28 | 19.49 | 20.94 | 212,983 | +2.28(+12.20%) |
Nov 06, 2020 | 19.20 | 19.68 | 18.57 | 18.66 | 68,027 | -0.84(-4.30%) |
Nov 05, 2020 | 19.04 | 19.68 | 19.04 | 19.50 | 100,360 | +0.58(+3.06%) |
Nov 04, 2020 | 18.97 | 19.13 | 17.83 | 18.92 | 109,105 | -0.47(-2.41%) |
Nov 03, 2020 | 19.54 | 19.61 | 18.95 | 19.39 | 54,735 | +0.29(+1.50%) |
Nov 02, 2020 | 18.92 | 19.38 | 18.67 | 19.10 | 52,501 | +0.49(+2.63%) |
Oct 30, 2020 | 19.09 | 19.31 | 17.81 | 18.62 | 93,089 | -0.66(-3.41%) |
Oct 29, 2020 | 18.34 | 19.36 | 18.33 | 19.27 | 72,574 | +0.80(+4.31%) |
Oct 28, 2020 | 18.52 | 18.74 | 17.53 | 18.48 | 99,051 | -0.57(-3.01%) |
Oct 27, 2020 | 19.42 | 19.44 | 18.83 | 19.05 | 61,019 | -0.49(-2.50%) |
Oct 26, 2020 | 19.55 | 19.59 | 19.21 | 19.54 | 61,291 | -0.38(-1.89%) |
Oct 23, 2020 | 19.92 | 19.97 | 19.33 | 19.91 | 45,828 | -0.15(-0.73%) |
Oct 22, 2020 | 19.48 | 20.21 | 19.26 | 20.06 | 88,271 | +0.59(+3.04%) |
Oct 21, 2020 | 19.66 | 19.78 | 19.38 | 19.47 | 51,229 | -0.29(-1.46%) |
Oct 20, 2020 | 19.54 | 19.91 | 19.53 | 19.76 | 42,255 | +0.28(+1.45%) |
Oct 19, 2020 | 20.30 | 20.30 | 19.43 | 19.48 | 43,593 | -0.65(-3.22%) |
Oct 16, 2020 | 20.14 | 20.51 | 19.72 | 20.12 | 61,381 | -0.14(-0.71%) |
Oct 15, 2020 | 19.78 | 20.56 | 19.77 | 20.27 | 63,435 | +0.23(+1.13%) |
Oct 14, 2020 | 19.82 | 20.55 | 19.82 | 20.04 | 58,017 | -0.33(-1.62%) |
Oct 13, 2020 | 20.74 | 20.74 | 20.15 | 20.37 | 77,082 | -0.68(-3.21%) |
Oct 12, 2020 | 20.74 | 21.10 | 20.30 | 21.05 | 201,650 | +0.23(+1.09%) |
Oct 09, 2020 | 21.05 | 21.20 | 20.63 | 20.82 | 59,639 | +0.12(+0.57%) |
Oct 08, 2020 | 20.07 | 20.70 | 20.02 | 20.70 | 102,738 | +0.83(+4.16%) |
Oct 07, 2020 | 19.72 | 20.04 | 19.65 | 19.87 | 54,990 | +0.20(+1.02%) |
Oct 06, 2020 | 19.85 | 20.29 | 19.30 | 19.67 | 66,326 | +0.09(+0.46%) |
Oct 05, 2020 | 19.95 | 19.95 | 19.44 | 19.59 | 59,860 | -0.20(-1.01%) |
Oct 02, 2020 | 19.16 | 19.92 | 19.16 | 19.79 | 44,258 | +0.26(+1.34%) |
Oct 01, 2020 | 19.61 | 19.61 | 18.88 | 19.52 | 80,200 | +0.59(+3.13%) |
Sep 30, 2020 | 19.43 | 19.71 | 18.81 | 18.93 | 73,283 | -0.39(-2.00%) |
Sep 29, 2020 | 19.86 | 19.88 | 19.01 | 19.32 | 49,583 | -0.57(-2.88%) |
Sep 28, 2020 | 19.12 | 20.04 | 19.12 | 19.89 | 61,433 | +0.96(+5.10%) |
Sep 25, 2020 | 18.95 | 18.98 | 18.57 | 18.92 | 66,460 | +0.00(+0.00%) |
Sep 24, 2020 | 18.86 | 19.43 | 18.57 | 18.92 | 74,124 | +0.04(+0.22%) |
Sep 23, 2020 | 18.86 | 19.33 | 18.71 | 18.88 | 99,987 | -0.12(-0.62%) |
Sep 22, 2020 | 19.42 | 19.58 | 18.89 | 19.00 | 86,754 | -0.37(-1.92%) |
Sep 21, 2020 | 20.38 | 20.38 | 19.14 | 19.37 | 191,175 | -1.45(-6.98%) |
Sep 18, 2020 | 20.72 | 22.05 | 20.21 | 20.83 | 563,023 | +0.30(+1.44%) |
Sep 17, 2020 | 20.23 | 20.58 | 20.18 | 20.53 | 71,402 | +0.03(+0.13%) |
Sep 16, 2020 | 20.32 | 20.66 | 19.96 | 20.50 | 110,857 | +0.32(+1.61%) |
Sep 15, 2020 | 20.50 | 20.50 | 20.01 | 20.18 | 78,244 | -0.30(-1.45%) |
Sep 14, 2020 | 20.12 | 20.70 | 20.12 | 20.47 | 96,908 | +0.46(+2.31%) |
Sep 11, 2020 | 20.32 | 20.38 | 20.01 | 20.01 | 85,324 | -0.19(-0.96%) |
Sep 10, 2020 | 20.92 | 21.23 | 20.21 | 20.21 | 84,581 | -0.70(-3.36%) |
Sep 09, 2020 | 20.90 | 21.15 | 20.71 | 20.91 | 93,831 | +0.10(+0.46%) |
Sep 08, 2020 | 20.79 | 20.89 | 20.59 | 20.81 | 103,818 | -0.01(-0.07%) |
Sep 04, 2020 | 21.36 | 21.36 | 20.65 | 20.83 | 96,062 | -0.28(-1.31%) |
Sep 03, 2020 | 20.63 | 21.64 | 20.61 | 21.10 | 128,533 | +0.54(+2.65%) |
Sep 02, 2020 | 19.96 | 20.67 | 19.79 | 20.56 | 170,316 | +0.56(+2.79%) |
Sep 01, 2020 | 19.34 | 20.30 | 19.22 | 20.00 | 102,103 | +0.55(+2.83%) |
Aug 31, 2020 | 19.85 | 19.92 | 19.35 | 19.45 | 117,680 | -0.53(-2.66%) |
Aug 28, 2020 | 19.82 | 20.03 | 19.61 | 19.98 | 73,570 | +0.21(+1.05%) |
Aug 27, 2020 | 19.53 | 20.12 | 19.53 | 19.77 | 76,555 | +0.25(+1.27%) |
Aug 26, 2020 | 19.75 | 19.85 | 19.43 | 19.52 | 82,575 | -0.32(-1.60%) |
Aug 25, 2020 | 20.36 | 20.36 | 19.30 | 19.84 | 71,094 | -0.32(-1.61%) |
Aug 24, 2020 | 20.11 | 20.31 | 19.69 | 20.16 | 172,351 | +0.14(+0.69%) |
Aug 21, 2020 | 19.76 | 20.05 | 19.52 | 20.03 | 189,802 | +0.23(+1.15%) |
Aug 20, 2020 | 19.45 | 19.81 | 19.45 | 19.80 | 85,057 | +0.17(+0.88%) |
Aug 19, 2020 | 20.12 | 20.15 | 19.58 | 19.63 | 62,158 | -0.39(-1.93%) |
Aug 18, 2020 | 20.57 | 20.57 | 19.90 | 20.01 | 104,567 | -0.53(-2.58%) |
Aug 17, 2020 | 20.66 | 20.66 | 20.30 | 20.54 | 135,053 | -0.13(-0.63%) |
Aug 14, 2020 | 20.53 | 20.80 | 20.43 | 20.67 | 58,624 | +0.02(+0.10%) |
Aug 13, 2020 | 21.31 | 21.34 | 20.56 | 20.65 | 69,489 | -0.63(-2.98%) |
Aug 12, 2020 | 21.30 | 21.50 | 21.04 | 21.29 | 101,615 | +0.53(+2.56%) |
Aug 11, 2020 | 20.85 | 21.36 | 20.67 | 20.76 | 306,982 | +0.14(+0.70%) |
Aug 10, 2020 | 19.69 | 20.65 | 19.47 | 20.61 | 236,612 | +1.14(+5.88%) |
Aug 07, 2020 | 19.22 | 19.57 | 19.22 | 19.47 | 244,508 | +0.17(+0.89%) |
Aug 06, 2020 | 19.12 | 19.41 | 19.12 | 19.30 | 69,916 | +0.02(+0.11%) |
Aug 05, 2020 | 19.91 | 19.91 | 19.16 | 19.28 | 110,031 | -0.33(-1.69%) |
Aug 04, 2020 | 19.09 | 19.76 | 19.09 | 19.61 | 113,858 | +0.52(+2.74%) |
Aug 03, 2020 | 19.96 | 20.05 | 18.99 | 19.08 | 82,358 | -0.74(-3.72%) |
Jul 31, 2020 | 20.52 | 20.56 | 19.48 | 19.82 | 130,888 | -0.74(-3.62%) |
Jul 30, 2020 | 20.94 | 20.98 | 20.50 | 20.56 | 63,749 | -0.75(-3.52%) |
Jul 29, 2020 | 21.18 | 21.34 | 20.85 | 21.32 | 68,118 | +0.28(+1.31%) |
Jul 28, 2020 | 21.00 | 21.33 | 20.45 | 21.04 | 110,798 | -0.25(-1.17%) |
Jul 27, 2020 | 20.60 | 21.31 | 20.24 | 21.29 | 152,065 | +0.63(+3.04%) |
Jul 24, 2020 | 20.80 | 20.94 | 20.47 | 20.66 | 193,865 | -0.12(-0.60%) |
Jul 23, 2020 | 20.44 | 20.95 | 20.25 | 20.78 | 68,343 | +0.30(+1.46%) |
Jul 22, 2020 | 19.97 | 20.64 | 19.93 | 20.48 | 132,539 | +0.35(+1.76%) |
Jul 21, 2020 | 19.99 | 20.27 | 19.68 | 20.13 | 67,353 | +0.36(+1.82%) |
Jul 20, 2020 | 20.09 | 20.09 | 19.45 | 19.77 | 75,383 | -0.48(-2.35%) |
Jul 17, 2020 | 19.82 | 20.32 | 19.63 | 20.25 | 83,313 | +0.35(+1.78%) |
Jul 16, 2020 | 19.97 | 19.97 | 19.36 | 19.89 | 84,874 | -0.21(-1.05%) |
Jul 15, 2020 | 19.81 | 20.39 | 19.50 | 20.10 | 128,094 | +0.93(+4.86%) |
Jul 14, 2020 | 19.53 | 19.53 | 18.68 | 19.17 | 140,729 | +0.47(+2.51%) |
Jul 13, 2020 | 18.46 | 19.12 | 18.13 | 18.70 | 221,323 | +0.38(+2.08%) |
Jul 10, 2020 | 17.59 | 18.62 | 17.57 | 18.32 | 130,333 | +0.67(+3.78%) |
Jul 09, 2020 | 18.03 | 18.31 | 17.47 | 17.65 | 122,354 | -0.44(-2.41%) |
Jul 08, 2020 | 18.34 | 18.63 | 17.96 | 18.09 | 104,350 | -0.30(-1.63%) |
Jul 07, 2020 | 19.36 | 19.36 | 18.38 | 18.39 | 159,002 | -1.25(-6.38%) |
Jul 06, 2020 | 19.82 | 19.87 | 19.39 | 19.64 | 67,821 | +0.31(+1.58%) |
Jul 02, 2020 | 19.98 | 20.14 | 19.26 | 19.33 | 63,917 | -0.24(-1.22%) |
Jul 01, 2020 | 20.06 | 20.68 | 19.50 | 19.57 | 74,453 | -0.48(-2.41%) |
Jun 30, 2020 | 20.32 | 20.44 | 19.57 | 20.06 | 225,503 | -0.35(-1.70%) |
Jun 29, 2020 | 19.71 | 20.50 | 19.48 | 20.40 | 99,012 | +0.99(+5.12%) |
Jun 26, 2020 | 19.85 | 20.73 | 19.15 | 19.41 | 254,936 | -0.65(-3.22%) |
Jun 25, 2020 | 19.35 | 20.42 | 19.35 | 20.06 | 90,544 | +0.44(+2.22%) |
Jun 24, 2020 | 21.09 | 21.73 | 19.23 | 19.62 | 135,369 | -1.93(-8.94%) |
Jun 23, 2020 | 21.61 | 21.76 | 20.95 | 21.55 | 130,900 | +0.18(+0.83%) |
Jun 22, 2020 | 21.10 | 21.47 | 20.99 | 21.37 | 96,364 | +0.12(+0.58%) |
Jun 19, 2020 | 21.03 | 21.35 | 20.76 | 21.25 | 253,614 | +0.48(+2.29%) |
Jun 18, 2020 | 20.31 | 20.96 | 20.03 | 20.77 | 152,693 | +0.28(+1.36%) |
Jun 17, 2020 | 21.81 | 21.81 | 20.36 | 20.49 | 173,899 | -1.25(-5.73%) |
Jun 16, 2020 | 21.91 | 22.12 | 21.36 | 21.74 | 108,685 | +0.65(+3.07%) |
Jun 15, 2020 | 20.36 | 21.20 | 20.15 | 21.09 | 103,900 | -0.05(-0.26%) |
Jun 12, 2020 | 20.95 | 21.16 | 20.52 | 21.14 | 101,680 | +1.08(+5.36%) |
Jun 11, 2020 | 20.86 | 21.49 | 19.97 | 20.07 | 157,896 | -1.91(-8.70%) |
Jun 10, 2020 | 23.08 | 23.10 | 21.95 | 21.98 | 149,078 | -1.14(-4.94%) |
Jun 09, 2020 | 22.80 | 23.38 | 22.80 | 23.13 | 146,978 | -0.34(-1.45%) |
Jun 08, 2020 | 23.20 | 23.72 | 22.51 | 23.47 | 254,147 | +0.53(+2.31%) |
Jun 05, 2020 | 22.95 | 23.79 | 22.71 | 22.93 | 144,145 | +0.99(+4.50%) |
Jun 04, 2020 | 20.92 | 22.16 | 20.25 | 21.95 | 142,261 | +0.76(+3.56%) |
Jun 03, 2020 | 19.85 | 21.36 | 19.85 | 21.19 | 132,039 | +1.69(+8.65%) |
Jun 02, 2020 | 19.74 | 19.82 | 19.29 | 19.50 | 124,022 | -0.02(-0.10%) |
Jun 01, 2020 | 18.48 | 19.75 | 18.48 | 19.53 | 108,453 | +1.18(+6.42%) |
May 29, 2020 | 18.15 | 18.55 | 17.84 | 18.35 | 168,684 | -0.03(-0.15%) |
May 28, 2020 | 20.10 | 20.10 | 18.31 | 18.38 | 96,479 | -1.40(-7.06%) |
May 27, 2020 | 19.60 | 19.90 | 18.81 | 19.77 | 101,745 | +0.44(+2.29%) |
May 26, 2020 | 18.99 | 19.65 | 18.91 | 19.33 | 63,546 | +1.19(+6.57%) |
May 22, 2020 | 18.90 | 18.90 | 17.69 | 18.14 | 83,313 | -0.56(-3.02%) |
May 21, 2020 | 17.76 | 19.18 | 17.66 | 18.70 | 103,889 | +0.97(+5.49%) |
May 20, 2020 | 18.12 | 18.48 | 17.65 | 17.73 | 110,699 | -0.06(-0.34%) |
May 19, 2020 | 18.16 | 18.71 | 17.63 | 17.79 | 109,577 | -0.41(-2.24%) |
May 18, 2020 | 17.97 | 18.83 | 17.82 | 18.20 | 210,966 | +0.78(+4.45%) |
May 15, 2020 | 16.87 | 17.56 | 16.65 | 17.42 | 110,937 | +0.61(+3.64%) |
May 14, 2020 | 16.14 | 16.84 | 15.65 | 16.81 | 185,778 | +0.16(+0.94%) |
May 13, 2020 | 17.95 | 17.95 | 16.49 | 16.65 | 129,515 | -1.43(-7.90%) |
May 12, 2020 | 19.81 | 20.35 | 18.02 | 18.08 | 148,348 | -1.82(-9.16%) |
May 11, 2020 | 20.55 | 21.78 | 19.47 | 19.91 | 108,807 | -1.18(-5.61%) |
May 08, 2020 | 20.55 | 21.54 | 20.29 | 21.09 | 114,170 | +0.87(+4.31%) |
May 07, 2020 | 19.46 | 20.23 | 19.32 | 20.22 | 112,558 | +1.06(+5.54%) |
May 06, 2020 | 19.59 | 19.61 | 19.13 | 19.16 | 54,685 | -0.43(-2.19%) |
May 05, 2020 | 19.95 | 20.46 | 19.48 | 19.59 | 80,752 | +0.03(+0.17%) |
May 04, 2020 | 19.57 | 20.11 | 19.09 | 19.55 | 87,135 | -0.37(-1.84%) |
May 01, 2020 | 19.49 | 20.17 | 19.22 | 19.92 | 104,031 | -0.27(-1.32%) |
Apr 30, 2020 | 20.85 | 20.98 | 19.98 | 20.19 | 91,007 | -1.22(-5.72%) |
Apr 29, 2020 | 21.56 | 21.99 | 21.12 | 21.41 | 229,504 | +0.76(+3.69%) |
Apr 28, 2020 | 20.39 | 20.92 | 20.33 | 20.65 | 93,214 | +0.77(+3.87%) |
Apr 27, 2020 | 19.39 | 20.16 | 19.27 | 19.88 | 100,806 | +0.70(+3.66%) |
Apr 24, 2020 | 18.84 | 19.29 | 18.32 | 19.18 | 106,382 | +0.31(+1.62%) |
Apr 23, 2020 | 18.91 | 19.21 | 18.47 | 18.87 | 81,312 | -0.18(-0.95%) |
Apr 22, 2020 | 19.03 | 19.46 | 18.80 | 19.05 | 85,287 | +0.39(+2.09%) |
Apr 21, 2020 | 18.17 | 18.85 | 17.95 | 18.66 | 100,859 | -0.21(-1.14%) |
Apr 20, 2020 | 18.93 | 19.85 | 18.20 | 18.88 | 108,199 | -0.78(-3.96%) |
Apr 17, 2020 | 20.28 | 20.77 | 19.45 | 19.66 | 92,796 | -0.41(-2.04%) |
Apr 16, 2020 | 19.64 | 20.72 | 18.97 | 20.07 | 305,958 | +1.23(+6.52%) |
Apr 15, 2020 | 18.74 | 19.21 | 18.08 | 18.84 | 295,290 | -0.67(-3.44%) |
Apr 14, 2020 | 19.87 | 20.09 | 19.34 | 19.51 | 106,386 | +0.17(+0.87%) |
Apr 13, 2020 | 19.82 | 19.82 | 19.08 | 19.34 | 91,007 | -0.71(-3.52%) |
Apr 09, 2020 | 19.80 | 20.17 | 19.32 | 20.05 | 145,078 | +0.84(+4.37%) |
Apr 08, 2020 | 18.46 | 19.30 | 17.81 | 19.21 | 228,969 | +1.21(+6.71%) |
Apr 07, 2020 | 17.79 | 18.55 | 17.42 | 18.00 | 144,028 | +0.68(+3.96%) |
Apr 06, 2020 | 16.58 | 17.94 | 16.58 | 17.31 | 128,209 | +1.36(+8.54%) |
Apr 03, 2020 | 17.42 | 17.45 | 15.59 | 15.95 | 127,651 | -1.66(-9.42%) |
Apr 02, 2020 | 17.22 | 18.32 | 17.22 | 17.61 | 129,608 | +0.26(+1.51%) |
Apr 01, 2020 | 17.88 | 18.15 | 17.12 | 17.35 | 132,886 | -0.76(-4.19%) |
Mar 31, 2020 | 18.84 | 19.23 | 17.04 | 18.11 | 198,819 | -0.85(-4.50%) |
Mar 30, 2020 | 19.56 | 20.50 | 18.79 | 18.96 | 169,805 | -0.51(-2.62%) |
Mar 27, 2020 | 18.81 | 20.21 | 18.58 | 19.47 | 127,353 | -0.19(-0.96%) |
Mar 26, 2020 | 18.69 | 20.38 | 17.85 | 19.66 | 130,333 | +1.15(+6.24%) |
Mar 25, 2020 | 17.25 | 19.53 | 17.25 | 18.50 | 180,685 | +1.26(+7.28%) |
Mar 24, 2020 | 15.51 | 17.50 | 15.51 | 17.25 | 214,362 | +1.69(+10.88%) |
Mar 23, 2020 | 15.34 | 16.68 | 14.63 | 15.56 | 309,323 | +0.33(+2.16%) |
Mar 20, 2020 | 15.67 | 16.84 | 15.16 | 15.23 | 352,269 | -0.36(-2.33%) |
Mar 19, 2020 | 15.56 | 16.64 | 14.76 | 15.59 | 258,820 | -0.08(-0.51%) |
Mar 18, 2020 | 16.15 | 16.46 | 15.31 | 15.67 | 320,590 | -1.38(-8.07%) |
Mar 17, 2020 | 16.82 | 19.10 | 16.33 | 17.05 | 269,461 | +0.38(+2.26%) |
Mar 16, 2020 | 18.38 | 18.48 | 16.45 | 16.67 | 287,433 | -3.10(-15.66%) |
Mar 13, 2020 | 19.48 | 20.60 | 18.66 | 19.76 | 393,379 | +1.07(+5.71%) |
Mar 12, 2020 | 19.68 | 20.15 | 18.53 | 18.70 | 388,254 | -2.30(-10.97%) |
Mar 11, 2020 | 21.73 | 21.83 | 20.81 | 21.00 | 361,420 | -1.17(-5.27%) |
Mar 10, 2020 | 22.99 | 23.15 | 21.14 | 22.17 | 129,724 | -0.38(-1.67%) |
Mar 09, 2020 | 23.49 | 24.51 | 22.46 | 22.54 | 166,847 | -2.02(-8.23%) |
Mar 06, 2020 | 24.34 | 24.95 | 24.13 | 24.57 | 158,037 | -0.36(-1.45%) |
Mar 05, 2020 | 25.38 | 25.48 | 24.50 | 24.93 | 115,253 | -0.87(-3.38%) |
Mar 04, 2020 | 26.26 | 26.39 | 25.48 | 25.80 | 77,716 | -0.17(-0.65%) |
Mar 03, 2020 | 26.16 | 26.29 | 25.51 | 25.97 | 172,795 | -0.28(-1.05%) |
Mar 02, 2020 | 25.00 | 26.36 | 24.85 | 26.24 | 283,294 | +1.23(+4.91%) |
Feb 28, 2020 | 25.22 | 25.30 | 24.36 | 25.01 | 210,765 | -0.44(-1.71%) |
Feb 27, 2020 | 25.42 | 26.04 | 24.97 | 25.45 | 221,707 | -0.40(-1.56%) |
Feb 26, 2020 | 26.06 | 26.22 | 25.40 | 25.85 | 129,380 | -0.17(-0.65%) |
Feb 25, 2020 | 27.26 | 27.36 | 26.02 | 26.02 | 155,875 | -1.20(-4.41%) |
Feb 24, 2020 | 28.30 | 28.70 | 27.01 | 27.22 | 213,500 | -1.15(-4.05%) |
Feb 21, 2020 | 28.48 | 28.65 | 28.32 | 28.37 | 100,839 | -0.14(-0.49%) |
Feb 20, 2020 | 28.63 | 28.77 | 28.30 | 28.51 | 192,846 | -0.15(-0.54%) |
Feb 19, 2020 | 28.90 | 29.10 | 28.63 | 28.67 | 113,257 | -0.30(-1.02%) |
Feb 18, 2020 | 29.14 | 29.28 | 28.74 | 28.96 | 92,955 | -0.24(-0.83%) |
Feb 14, 2020 | 29.26 | 29.59 | 28.98 | 29.20 | 207,786 | -0.10(-0.34%) |
Feb 13, 2020 | 29.06 | 29.33 | 28.88 | 29.30 | 65,973 | +0.11(+0.37%) |
Feb 12, 2020 | 29.18 | 29.37 | 28.96 | 29.20 | 130,552 | -0.01(-0.02%) |
Feb 11, 2020 | 28.93 | 29.39 | 28.93 | 29.20 | 174,811 | +0.26(+0.90%) |
Feb 10, 2020 | 28.78 | 29.00 | 28.67 | 28.94 | 133,944 | +0.01(+0.02%) |
Feb 07, 2020 | 29.22 | 29.52 | 28.74 | 28.94 | 180,975 | -0.57(-1.93%) |
Feb 06, 2020 | 30.91 | 31.16 | 29.20 | 29.51 | 175,727 | -1.36(-4.39%) |
Feb 05, 2020 | 31.41 | 31.47 | 30.79 | 30.86 | 117,967 | -0.31(-0.99%) |
Feb 04, 2020 | 31.52 | 31.74 | 31.14 | 31.17 | 75,297 | -0.07(-0.22%) |
Feb 03, 2020 | 31.14 | 31.49 | 30.96 | 31.24 | 90,309 | +0.31(+1.00%) |
Jan 31, 2020 | 31.10 | 31.29 | 30.62 | 30.93 | 268,707 | -0.19(-0.63%) |
Jan 30, 2020 | 30.69 | 31.41 | 30.69 | 31.12 | 82,868 | +0.40(+1.29%) |
Jan 29, 2020 | 30.65 | 30.86 | 30.43 | 30.73 | 310,141 | +0.16(+0.53%) |
Jan 28, 2020 | 30.55 | 30.76 | 30.08 | 30.57 | 90,946 | +0.19(+0.62%) |
Jan 27, 2020 | 30.12 | 30.73 | 30.04 | 30.38 | 113,415 | -0.03(-0.11%) |
Jan 24, 2020 | 30.02 | 30.41 | 29.78 | 30.41 | 95,924 | +0.51(+1.71%) |
Jan 23, 2020 | 29.29 | 29.90 | 29.06 | 29.90 | 86,931 | +0.59(+2.00%) |
Jan 22, 2020 | 29.47 | 29.96 | 29.30 | 29.32 | 187,953 | -0.17(-0.56%) |
Jan 21, 2020 | 30.01 | 30.08 | 29.43 | 29.48 | 60,419 | -0.57(-1.88%) |
Jan 17, 2020 | 30.11 | 30.12 | 29.78 | 30.05 | 48,972 | +0.11(+0.38%) |
Jan 16, 2020 | 29.64 | 30.33 | 29.36 | 29.94 | 152,216 | +0.36(+1.22%) |
Jan 15, 2020 | 29.23 | 29.76 | 29.22 | 29.58 | 115,756 | +0.31(+1.05%) |
Jan 14, 2020 | 29.38 | 29.50 | 29.10 | 29.27 | 83,649 | -0.17(-0.57%) |
Jan 13, 2020 | 29.18 | 29.54 | 29.04 | 29.44 | 106,780 | +0.25(+0.87%) |
Jan 10, 2020 | 29.19 | 29.29 | 28.89 | 29.18 | 99,747 | +0.03(+0.09%) |
Jan 09, 2020 | 29.25 | 29.30 | 28.99 | 29.16 | 80,281 | +0.05(+0.16%) |
Jan 08, 2020 | 29.16 | 29.64 | 29.06 | 29.11 | 183,076 | +0.02(+0.07%) |
Jan 07, 2020 | 29.63 | 29.63 | 28.98 | 29.09 | 144,507 | -0.61(-2.04%) |
Jan 06, 2020 | 29.97 | 30.13 | 29.64 | 29.70 | 156,932 | -0.37(-1.22%) |
Jan 03, 2020 | 29.72 | 30.34 | 29.64 | 30.06 | 222,929 | +0.10(+0.33%) |