Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.58 | 20.58 | 20.58 | 11,559 | -0.17(-0.83%) | |
Dec 30, 2020 | 20.61 | 20.85 | 20.55 | 20.76 | 11,559 | +0.20(+0.96%) |
Dec 29, 2020 | 20.82 | 20.82 | 20.39 | 20.56 | 27,355 | +0.05(+0.25%) |
Dec 28, 2020 | 20.75 | 20.75 | 20.39 | 20.51 | 38,055 | -0.05(-0.25%) |
Dec 24, 2020 | 20.77 | 20.77 | 20.40 | 20.56 | 6,303 | -0.02(-0.08%) |
Dec 23, 2020 | 20.25 | 20.67 | 20.25 | 20.58 | 25,886 | +0.14(+0.67%) |
Dec 22, 2020 | 20.25 | 20.52 | 20.25 | 20.44 | 21,205 | +0.05(+0.25%) |
Dec 21, 2020 | 20.53 | 20.53 | 20.20 | 20.39 | 14,251 | -0.17(-0.83%) |
Dec 18, 2020 | 21.12 | 21.13 | 20.56 | 20.56 | 87,319 | -0.53(-2.52%) |
Dec 17, 2020 | 21.13 | 21.14 | 20.66 | 21.09 | 20,046 | +0.21(+0.98%) |
Dec 16, 2020 | 21.36 | 21.42 | 20.88 | 20.88 | 25,381 | -0.29(-1.38%) |
Dec 15, 2020 | 19.79 | 21.78 | 19.78 | 21.18 | 181,283 | +1.45(+7.34%) |
Dec 14, 2020 | 19.93 | 20.17 | 19.72 | 19.73 | 20,780 | -0.16(-0.82%) |
Dec 11, 2020 | 19.93 | 20.04 | 19.81 | 19.89 | 22,063 | -0.21(-1.02%) |
Dec 10, 2020 | 20.05 | 20.11 | 19.76 | 20.10 | 13,352 | -0.01(-0.04%) |
Dec 09, 2020 | 20.07 | 20.44 | 20.02 | 20.11 | 35,910 | -0.03(-0.13%) |
Dec 08, 2020 | 19.71 | 20.13 | 19.57 | 20.13 | 44,538 | +0.21(+1.08%) |
Dec 07, 2020 | 19.93 | 20.13 | 19.70 | 19.92 | 19,634 | -0.01(-0.04%) |
Dec 04, 2020 | 19.88 | 20.13 | 19.88 | 19.93 | 10,272 | +0.21(+1.04%) |
Dec 03, 2020 | 19.86 | 19.99 | 19.59 | 19.72 | 12,381 | +0.05(+0.26%) |
Dec 02, 2020 | 19.53 | 19.67 | 19.32 | 19.67 | 8,071 | +0.16(+0.83%) |
Dec 01, 2020 | 19.34 | 19.69 | 19.02 | 19.51 | 20,845 | +0.39(+2.06%) |
Nov 30, 2020 | 19.75 | 19.75 | 19.11 | 19.11 | 20,988 | -0.86(-4.29%) |
Nov 27, 2020 | 19.82 | 19.97 | 19.53 | 19.97 | 7,237 | -0.06(-0.30%) |
Nov 25, 2020 | 19.92 | 20.13 | 19.45 | 20.03 | 15,642 | +0.10(+0.52%) |
Nov 24, 2020 | 18.90 | 20.27 | 18.55 | 19.93 | 37,330 | +1.18(+6.31%) |
Nov 23, 2020 | 18.70 | 19.11 | 18.57 | 18.74 | 41,374 | +0.15(+0.78%) |
Nov 20, 2020 | 19.02 | 19.03 | 18.53 | 18.60 | 33,503 | -0.68(-3.51%) |
Nov 19, 2020 | 18.91 | 19.27 | 18.85 | 19.27 | 21,206 | +0.04(+0.22%) |
Nov 18, 2020 | 19.94 | 19.94 | 19.18 | 19.23 | 16,587 | -0.53(-2.69%) |
Nov 17, 2020 | 19.82 | 19.96 | 19.59 | 19.76 | 9,935 | -0.25(-1.24%) |
Nov 16, 2020 | 19.78 | 20.13 | 19.72 | 20.01 | 20,134 | +0.55(+2.82%) |
Nov 13, 2020 | 18.94 | 19.69 | 18.94 | 19.46 | 11,790 | +0.55(+2.90%) |
Nov 12, 2020 | 19.71 | 19.71 | 18.78 | 18.91 | 14,712 | -0.98(-4.91%) |
Nov 11, 2020 | 19.92 | 19.92 | 19.69 | 19.89 | 15,124 | -0.05(-0.26%) |
Nov 10, 2020 | 19.23 | 20.19 | 19.23 | 19.94 | 36,134 | +1.11(+5.91%) |
Nov 09, 2020 | 18.47 | 19.55 | 18.23 | 18.83 | 81,541 | +1.24(+7.04%) |
Nov 06, 2020 | 17.97 | 17.97 | 17.59 | 17.59 | 15,452 | -0.36(-1.98%) |
Nov 05, 2020 | 17.91 | 18.52 | 17.81 | 17.95 | 11,346 | +0.28(+1.58%) |
Nov 04, 2020 | 18.03 | 18.10 | 17.63 | 17.67 | 17,871 | -0.67(-3.65%) |
Nov 03, 2020 | 18.05 | 18.49 | 17.99 | 18.34 | 30,924 | +0.33(+1.84%) |
Nov 02, 2020 | 18.29 | 18.29 | 17.80 | 18.01 | 23,472 | +0.03(+0.14%) |
Oct 30, 2020 | 18.02 | 18.02 | 17.84 | 17.98 | 11,913 | -0.13(-0.70%) |
Oct 29, 2020 | 17.85 | 18.11 | 17.55 | 18.11 | 19,526 | +0.16(+0.90%) |
Oct 28, 2020 | 17.74 | 18.22 | 17.68 | 17.95 | 18,784 | -0.25(-1.40%) |
Oct 27, 2020 | 18.85 | 18.85 | 17.74 | 18.20 | 13,875 | -0.59(-3.16%) |
Oct 26, 2020 | 19.07 | 19.09 | 18.43 | 18.79 | 14,940 | -0.30(-1.55%) |
Oct 23, 2020 | 18.90 | 19.29 | 18.90 | 19.09 | 25,361 | +0.28(+1.49%) |
Oct 22, 2020 | 18.42 | 19.11 | 18.42 | 18.81 | 58,440 | +0.24(+1.28%) |
Oct 21, 2020 | 18.58 | 19.18 | 18.21 | 18.57 | 23,295 | -0.05(-0.27%) |
Oct 20, 2020 | 18.44 | 18.77 | 18.40 | 18.63 | 17,595 | +0.28(+1.53%) |
Oct 19, 2020 | 18.44 | 18.51 | 18.14 | 18.35 | 4,837 | -0.14(-0.73%) |
Oct 16, 2020 | 18.17 | 18.64 | 17.85 | 18.48 | 23,119 | +0.19(+1.02%) |
Oct 15, 2020 | 17.56 | 18.36 | 17.56 | 18.29 | 8,050 | +0.51(+2.86%) |
Oct 14, 2020 | 17.93 | 17.97 | 17.57 | 17.79 | 11,302 | +0.09(+0.53%) |
Oct 13, 2020 | 18.09 | 18.09 | 17.55 | 17.69 | 16,060 | -0.41(-2.25%) |
Oct 12, 2020 | 17.68 | 18.12 | 17.68 | 18.10 | 7,329 | +0.30(+1.67%) |
Oct 09, 2020 | 18.05 | 18.22 | 17.75 | 17.80 | 7,313 | +0.12(+0.67%) |
Oct 08, 2020 | 18.65 | 18.86 | 17.51 | 17.68 | 26,590 | -0.90(-4.84%) |
Oct 07, 2020 | 18.18 | 18.58 | 17.92 | 18.58 | 8,457 | +0.74(+4.13%) |
Oct 06, 2020 | 18.12 | 18.86 | 17.85 | 17.85 | 21,269 | -0.05(-0.28%) |
Oct 05, 2020 | 17.32 | 18.17 | 17.06 | 17.90 | 19,175 | +0.81(+4.71%) |
Oct 02, 2020 | 16.80 | 17.31 | 16.80 | 17.09 | 17,104 | +0.20(+1.20%) |
Oct 01, 2020 | 17.12 | 17.21 | 16.79 | 16.89 | 17,572 | -0.26(-1.53%) |
Sep 30, 2020 | 17.21 | 17.36 | 16.99 | 17.15 | 14,466 | -0.14(-0.83%) |
Sep 29, 2020 | 17.20 | 17.41 | 17.06 | 17.29 | 6,499 | -0.10(-0.58%) |
Sep 28, 2020 | 17.67 | 17.67 | 17.21 | 17.40 | 10,884 | +0.42(+2.50%) |
Sep 25, 2020 | 16.91 | 17.07 | 16.72 | 16.97 | 9,790 | +0.27(+1.62%) |
Sep 24, 2020 | 16.70 | 17.05 | 16.52 | 16.70 | 13,384 | +0.36(+2.23%) |
Sep 23, 2020 | 16.96 | 17.04 | 16.30 | 16.34 | 17,611 | -0.58(-3.41%) |
Sep 22, 2020 | 17.17 | 17.17 | 16.51 | 16.91 | 25,853 | -0.14(-0.80%) |
Sep 21, 2020 | 17.82 | 18.52 | 16.93 | 17.05 | 31,220 | -0.82(-4.60%) |
Sep 18, 2020 | 18.42 | 18.86 | 17.82 | 17.87 | 110,291 | -0.39(-2.14%) |
Sep 17, 2020 | 18.27 | 18.29 | 18.08 | 18.26 | 11,349 | +0.03(+0.19%) |
Sep 16, 2020 | 18.29 | 18.40 | 17.97 | 18.23 | 18,556 | +0.23(+1.27%) |
Sep 15, 2020 | 18.72 | 18.72 | 17.97 | 18.00 | 5,076 | -0.38(-2.08%) |
Sep 14, 2020 | 18.46 | 18.63 | 18.31 | 18.38 | 9,030 | +0.06(+0.32%) |
Sep 11, 2020 | 18.96 | 18.96 | 18.26 | 18.32 | 10,144 | -0.46(-2.44%) |
Sep 10, 2020 | 18.65 | 19.00 | 18.43 | 18.78 | 17,108 | -0.03(-0.18%) |
Sep 09, 2020 | 18.57 | 19.35 | 18.32 | 18.81 | 24,418 | +0.32(+1.74%) |
Sep 08, 2020 | 18.32 | 18.50 | 17.90 | 18.49 | 27,478 | +0.18(+0.97%) |
Sep 04, 2020 | 18.40 | 18.57 | 17.97 | 18.31 | 9,672 | +0.19(+1.03%) |
Sep 03, 2020 | 18.07 | 18.60 | 17.98 | 18.12 | 13,467 | +0.07(+0.38%) |
Sep 02, 2020 | 18.03 | 18.20 | 17.95 | 18.06 | 13,293 | -0.03(-0.19%) |
Sep 01, 2020 | 17.97 | 18.25 | 17.86 | 18.09 | 22,711 | +0.15(+0.85%) |
Aug 31, 2020 | 18.12 | 18.45 | 17.80 | 17.94 | 42,101 | -0.29(-1.58%) |
Aug 28, 2020 | 18.40 | 18.44 | 17.97 | 18.23 | 13,801 | -0.03(-0.14%) |
Aug 27, 2020 | 18.29 | 18.48 | 18.25 | 18.25 | 10,357 | +0.16(+0.89%) |
Aug 26, 2020 | 18.16 | 18.51 | 18.09 | 18.09 | 26,403 | +0.08(+0.47%) |
Aug 25, 2020 | 18.45 | 18.51 | 18.01 | 18.01 | 18,431 | -0.27(-1.48%) |
Aug 24, 2020 | 18.24 | 18.68 | 18.07 | 18.28 | 11,920 | +0.04(+0.23%) |
Aug 21, 2020 | 18.24 | 18.54 | 17.98 | 18.24 | 21,822 | -0.08(-0.42%) |
Aug 20, 2020 | 18.35 | 18.50 | 18.23 | 18.31 | 18,106 | -0.19(-1.01%) |
Aug 19, 2020 | 18.51 | 18.79 | 18.24 | 18.50 | 10,381 | +0.03(+0.14%) |
Aug 18, 2020 | 18.87 | 18.87 | 18.40 | 18.47 | 13,723 | -0.22(-1.18%) |
Aug 17, 2020 | 18.91 | 19.08 | 18.67 | 18.69 | 15,502 | -0.42(-2.17%) |
Aug 14, 2020 | 18.91 | 19.11 | 18.76 | 19.11 | 9,672 | +0.03(+0.18%) |
Aug 13, 2020 | 19.48 | 19.61 | 19.00 | 19.07 | 20,927 | -0.61(-3.10%) |
Aug 12, 2020 | 19.89 | 19.89 | 19.13 | 19.68 | 14,935 | +0.19(+1.00%) |
Aug 11, 2020 | 19.72 | 20.03 | 19.26 | 19.49 | 29,673 | +0.15(+0.78%) |
Aug 10, 2020 | 18.93 | 19.57 | 18.75 | 19.34 | 19,828 | +0.40(+2.13%) |
Aug 07, 2020 | 18.44 | 18.94 | 18.43 | 18.94 | 15,249 | +0.39(+2.13%) |
Aug 06, 2020 | 18.47 | 18.72 | 18.47 | 18.54 | 7,070 | -0.18(-0.94%) |
Aug 05, 2020 | 18.73 | 18.86 | 18.54 | 18.72 | 12,252 | +0.14(+0.77%) |
Aug 04, 2020 | 18.46 | 18.72 | 18.42 | 18.57 | 8,676 | -0.03(-0.13%) |
Aug 03, 2020 | 18.38 | 18.89 | 18.38 | 18.60 | 24,353 | +0.16(+0.86%) |
Jul 31, 2020 | 17.51 | 18.53 | 17.51 | 18.44 | 32,524 | +0.93(+5.32%) |
Jul 30, 2020 | 17.49 | 17.84 | 17.48 | 17.51 | 11,230 | -0.23(-1.28%) |
Jul 29, 2020 | 17.37 | 18.20 | 17.27 | 17.74 | 49,640 | +0.60(+3.48%) |
Jul 28, 2020 | 17.68 | 17.68 | 17.14 | 17.14 | 21,586 | -0.33(-1.87%) |
Jul 27, 2020 | 18.10 | 18.10 | 17.47 | 17.47 | 18,143 | -0.68(-3.75%) |
Jul 24, 2020 | 18.16 | 18.50 | 18.11 | 18.15 | 8,697 | -0.15(-0.83%) |
Jul 23, 2020 | 18.21 | 18.49 | 18.10 | 18.30 | 17,231 | -0.03(-0.14%) |
Jul 22, 2020 | 18.21 | 18.33 | 18.16 | 18.32 | 9,628 | -0.09(-0.50%) |
Jul 21, 2020 | 18.29 | 18.62 | 18.20 | 18.42 | 24,889 | +0.33(+1.81%) |
Jul 20, 2020 | 18.40 | 18.40 | 18.06 | 18.09 | 12,551 | -0.39(-2.13%) |
Jul 17, 2020 | 18.76 | 18.89 | 18.47 | 18.48 | 16,917 | -0.45(-2.39%) |
Jul 16, 2020 | 19.00 | 19.10 | 18.89 | 18.94 | 11,952 | -0.25(-1.31%) |
Jul 15, 2020 | 18.84 | 19.48 | 18.84 | 19.19 | 22,922 | +0.63(+3.39%) |
Jul 14, 2020 | 18.67 | 18.76 | 18.42 | 18.56 | 14,841 | +0.15(+0.82%) |
Jul 13, 2020 | 18.31 | 18.72 | 18.00 | 18.41 | 23,620 | +0.10(+0.55%) |
Jul 10, 2020 | 17.57 | 18.33 | 17.47 | 18.31 | 21,087 | +0.86(+4.91%) |
Jul 09, 2020 | 17.93 | 18.39 | 17.43 | 17.45 | 31,998 | -0.62(-3.44%) |
Jul 08, 2020 | 18.26 | 18.47 | 17.67 | 18.07 | 32,709 | -0.25(-1.37%) |
Jul 07, 2020 | 18.99 | 19.07 | 18.21 | 18.32 | 42,128 | -0.88(-4.59%) |
Jul 06, 2020 | 19.35 | 19.46 | 18.85 | 19.20 | 16,503 | +0.24(+1.28%) |
Jul 02, 2020 | 19.57 | 19.57 | 18.83 | 18.96 | 17,394 | -0.21(-1.09%) |
Jul 01, 2020 | 20.13 | 20.13 | 18.95 | 19.17 | 19,385 | -0.80(-3.99%) |
Jun 30, 2020 | 19.47 | 20.14 | 19.47 | 19.97 | 17,831 | +0.16(+0.81%) |
Jun 29, 2020 | 18.50 | 19.81 | 18.50 | 19.81 | 31,313 | +1.78(+9.87%) |
Jun 26, 2020 | 19.19 | 19.19 | 17.89 | 18.03 | 110,918 | -1.46(-7.49%) |
Jun 25, 2020 | 18.73 | 19.52 | 18.69 | 19.49 | 21,666 | +0.58(+3.06%) |
Jun 24, 2020 | 19.52 | 19.52 | 18.84 | 18.91 | 25,675 | -0.76(-3.88%) |
Jun 23, 2020 | 20.06 | 20.23 | 19.66 | 19.67 | 37,874 | -0.22(-1.10%) |
Jun 22, 2020 | 19.87 | 20.31 | 19.78 | 19.89 | 31,136 | -0.35(-1.74%) |
Jun 19, 2020 | 20.30 | 20.31 | 19.62 | 20.25 | 62,547 | +0.29(+1.43%) |
Jun 18, 2020 | 20.09 | 20.47 | 19.93 | 19.96 | 37,280 | -0.16(-0.79%) |
Jun 17, 2020 | 20.51 | 20.51 | 20.10 | 20.12 | 49,380 | -0.39(-1.88%) |
Jun 16, 2020 | 20.58 | 20.74 | 19.84 | 20.51 | 27,886 | +0.38(+1.88%) |
Jun 15, 2020 | 19.52 | 20.50 | 19.52 | 20.13 | 25,753 | -0.13(-0.66%) |
Jun 12, 2020 | 20.28 | 20.28 | 19.33 | 20.26 | 37,052 | +1.02(+5.32%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.13 | 19.24 | 34,085 | -1.59(-7.62%) |
Jun 10, 2020 | 21.67 | 21.67 | 20.82 | 20.82 | 15,791 | -0.91(-4.21%) |
Jun 09, 2020 | 22.07 | 22.07 | 20.98 | 21.74 | 25,361 | -0.71(-3.18%) |
Jun 08, 2020 | 23.32 | 23.32 | 22.14 | 22.45 | 26,056 | -0.29(-1.29%) |
Jun 05, 2020 | 22.12 | 23.08 | 22.12 | 22.75 | 31,810 | +1.38(+6.44%) |
Jun 04, 2020 | 21.17 | 21.82 | 21.06 | 21.37 | 27,641 | +0.10(+0.47%) |
Jun 03, 2020 | 21.02 | 22.06 | 21.02 | 21.27 | 29,614 | +0.74(+3.60%) |
Jun 02, 2020 | 21.14 | 21.14 | 20.02 | 20.53 | 30,373 | -0.26(-1.25%) |
Jun 01, 2020 | 21.36 | 21.55 | 20.61 | 20.79 | 34,468 | -0.55(-2.60%) |
May 29, 2020 | 21.81 | 22.36 | 21.03 | 21.34 | 15,011 | -0.45(-2.08%) |
May 28, 2020 | 23.18 | 23.18 | 21.80 | 21.80 | 48,851 | -1.13(-4.94%) |
May 27, 2020 | 21.95 | 23.10 | 21.66 | 22.93 | 31,329 | +1.65(+7.73%) |
May 26, 2020 | 21.24 | 21.53 | 20.99 | 21.29 | 33,046 | +0.79(+3.85%) |
May 22, 2020 | 20.83 | 21.25 | 20.32 | 20.50 | 11,794 | -0.34(-1.61%) |
May 21, 2020 | 20.87 | 21.10 | 20.40 | 20.83 | 14,498 | -0.11(-0.52%) |
May 20, 2020 | 20.31 | 21.09 | 19.72 | 20.94 | 17,139 | +1.03(+5.19%) |
May 19, 2020 | 20.66 | 20.82 | 19.57 | 19.91 | 30,190 | -0.91(-4.39%) |
May 18, 2020 | 19.99 | 21.03 | 19.60 | 20.82 | 35,919 | +1.60(+8.34%) |
May 15, 2020 | 18.94 | 19.40 | 18.35 | 19.22 | 20,253 | +0.29(+1.55%) |
May 14, 2020 | 18.88 | 19.58 | 17.89 | 18.93 | 35,380 | -0.48(-2.47%) |
May 13, 2020 | 19.40 | 19.56 | 18.46 | 19.41 | 26,751 | -0.14(-0.73%) |
May 12, 2020 | 19.95 | 20.30 | 19.42 | 19.55 | 34,899 | -0.70(-3.45%) |
May 11, 2020 | 20.70 | 20.75 | 19.81 | 20.25 | 57,780 | -0.81(-3.83%) |
May 08, 2020 | 20.68 | 21.44 | 20.34 | 21.05 | 34,289 | +0.76(+3.73%) |
May 07, 2020 | 20.29 | 20.54 | 20.02 | 20.30 | 19,328 | +0.35(+1.75%) |
May 06, 2020 | 20.46 | 20.46 | 19.89 | 19.95 | 15,810 | -0.29(-1.44%) |
May 05, 2020 | 21.18 | 21.18 | 20.17 | 20.24 | 29,969 | -0.87(-4.13%) |
May 04, 2020 | 20.39 | 21.28 | 19.72 | 21.11 | 23,098 | +0.58(+2.83%) |
May 01, 2020 | 20.44 | 20.70 | 19.62 | 20.53 | 34,650 | -0.36(-1.71%) |
Apr 30, 2020 | 21.35 | 21.60 | 20.67 | 20.89 | 30,042 | -1.16(-5.28%) |
Apr 29, 2020 | 21.58 | 22.44 | 20.90 | 22.05 | 46,814 | +1.01(+4.78%) |
Apr 28, 2020 | 21.40 | 21.61 | 20.48 | 21.04 | 28,710 | +0.13(+0.64%) |
Apr 27, 2020 | 20.58 | 21.16 | 20.58 | 20.91 | 30,163 | +0.47(+2.28%) |
Apr 24, 2020 | 21.14 | 21.14 | 19.74 | 20.45 | 18,528 | -0.83(-3.91%) |
Apr 23, 2020 | 20.64 | 21.40 | 20.43 | 21.28 | 20,934 | +0.63(+3.06%) |
Apr 22, 2020 | 21.20 | 21.28 | 20.06 | 20.65 | 17,027 | -0.43(-2.05%) |
Apr 21, 2020 | 20.53 | 21.23 | 20.30 | 21.08 | 25,745 | +0.17(+0.83%) |
Apr 20, 2020 | 20.78 | 21.40 | 20.57 | 20.90 | 22,578 | -0.21(-0.98%) |
Apr 17, 2020 | 19.99 | 21.61 | 19.95 | 21.11 | 52,216 | +1.63(+8.36%) |
Apr 16, 2020 | 19.78 | 20.07 | 18.42 | 19.48 | 31,408 | -0.55(-2.74%) |
Apr 15, 2020 | 20.79 | 21.01 | 19.95 | 20.03 | 59,082 | -1.16(-5.49%) |
Apr 14, 2020 | 21.93 | 21.93 | 20.84 | 21.19 | 53,106 | +0.07(+0.35%) |
Apr 13, 2020 | 22.82 | 22.82 | 20.94 | 21.12 | 37,415 | -1.70(-7.47%) |
Apr 09, 2020 | 21.23 | 22.87 | 21.21 | 22.82 | 45,238 | +1.83(+8.71%) |
Apr 08, 2020 | 20.52 | 21.07 | 20.42 | 20.99 | 21,709 | +0.48(+2.35%) |
Apr 07, 2020 | 21.15 | 21.18 | 19.95 | 20.51 | 30,665 | -0.13(-0.64%) |
Apr 06, 2020 | 19.86 | 20.65 | 19.62 | 20.65 | 33,204 | +1.13(+5.79%) |
Apr 03, 2020 | 20.25 | 20.48 | 19.01 | 19.52 | 47,163 | -0.91(-4.44%) |
Apr 02, 2020 | 19.37 | 20.62 | 19.32 | 20.42 | 46,106 | +1.09(+5.63%) |
Apr 01, 2020 | 20.07 | 20.70 | 19.32 | 19.33 | 42,252 | -1.07(-5.25%) |
Mar 31, 2020 | 20.03 | 20.40 | 19.22 | 20.40 | 72,633 | +0.36(+1.78%) |
Mar 30, 2020 | 20.13 | 20.72 | 19.53 | 20.05 | 27,010 | -0.16(-0.78%) |
Mar 27, 2020 | 20.35 | 21.11 | 20.08 | 20.21 | 23,581 | -0.72(-3.46%) |
Mar 26, 2020 | 19.24 | 20.93 | 19.24 | 20.93 | 32,297 | +1.73(+9.00%) |
Mar 25, 2020 | 20.85 | 20.85 | 19.20 | 19.20 | 25,273 | -1.70(-8.15%) |
Mar 24, 2020 | 17.60 | 20.92 | 17.08 | 20.90 | 36,189 | +3.96(+23.41%) |
Mar 23, 2020 | 17.39 | 17.55 | 16.83 | 16.94 | 37,434 | -0.68(-3.87%) |
Mar 20, 2020 | 17.25 | 18.11 | 17.16 | 17.62 | 65,451 | +0.27(+1.58%) |
Mar 19, 2020 | 17.70 | 18.31 | 17.09 | 17.35 | 54,879 | -0.17(-1.00%) |
Mar 18, 2020 | 19.12 | 19.36 | 17.47 | 17.52 | 52,761 | -2.27(-11.47%) |
Mar 17, 2020 | 17.45 | 19.79 | 16.84 | 19.79 | 41,721 | +2.31(+13.22%) |
Mar 16, 2020 | 18.29 | 18.76 | 16.84 | 17.48 | 26,926 | -2.09(-10.66%) |
Mar 13, 2020 | 18.09 | 19.57 | 17.91 | 19.57 | 28,033 | +2.07(+11.83%) |
Mar 12, 2020 | 17.91 | 18.23 | 17.16 | 17.50 | 32,267 | -1.25(-6.69%) |
Mar 11, 2020 | 18.78 | 19.52 | 18.55 | 18.75 | 28,890 | -0.37(-1.91%) |
Mar 10, 2020 | 19.76 | 20.90 | 18.82 | 19.12 | 49,000 | -0.22(-1.16%) |
Mar 09, 2020 | 19.81 | 19.96 | 18.71 | 19.34 | 33,158 | -1.30(-6.28%) |
Mar 06, 2020 | 20.78 | 21.32 | 20.40 | 20.64 | 16,362 | -0.60(-2.82%) |
Mar 05, 2020 | 21.88 | 22.22 | 20.81 | 21.24 | 26,418 | -1.12(-5.02%) |
Mar 04, 2020 | 22.32 | 22.42 | 21.66 | 22.36 | 21,471 | +0.18(+0.82%) |
Mar 03, 2020 | 21.94 | 22.33 | 21.80 | 22.18 | 62,228 | +0.23(+1.06%) |
Mar 02, 2020 | 21.30 | 21.94 | 21.19 | 21.94 | 27,498 | +0.81(+3.86%) |
Feb 28, 2020 | 22.10 | 23.11 | 19.76 | 21.13 | 34,530 | -1.46(-6.48%) |
Feb 27, 2020 | 23.59 | 23.59 | 22.46 | 22.59 | 30,913 | -1.15(-4.83%) |
Feb 26, 2020 | 23.80 | 24.02 | 23.69 | 23.74 | 17,806 | +0.09(+0.39%) |
Feb 25, 2020 | 23.85 | 23.90 | 23.50 | 23.65 | 18,221 | +0.11(+0.46%) |
Feb 24, 2020 | 24.10 | 24.11 | 23.54 | 23.54 | 7,116 | -0.81(-3.35%) |
Feb 21, 2020 | 24.63 | 24.63 | 24.23 | 24.35 | 9,625 | -0.24(-0.98%) |
Feb 20, 2020 | 24.72 | 24.79 | 24.59 | 24.59 | 10,795 | +0.01(+0.03%) |
Feb 19, 2020 | 24.73 | 24.73 | 24.49 | 24.59 | 8,035 | +0.08(+0.34%) |
Feb 18, 2020 | 24.58 | 24.69 | 24.40 | 24.50 | 5,260 | -0.27(-1.07%) |
Feb 14, 2020 | 24.93 | 24.93 | 24.43 | 24.77 | 9,986 | -0.16(-0.63%) |
Feb 13, 2020 | 24.22 | 24.93 | 24.22 | 24.93 | 5,431 | +0.25(+1.01%) |
Feb 12, 2020 | 25.01 | 25.01 | 24.62 | 24.68 | 9,394 | -0.21(-0.84%) |
Feb 11, 2020 | 24.86 | 25.08 | 24.74 | 24.88 | 18,611 | +0.06(+0.23%) |
Feb 10, 2020 | 24.91 | 24.94 | 24.62 | 24.83 | 5,723 | +0.04(+0.17%) |
Feb 07, 2020 | 24.76 | 25.07 | 24.37 | 24.79 | 32,249 | +0.06(+0.23%) |
Feb 06, 2020 | 24.55 | 25.07 | 24.26 | 24.73 | 22,710 | +0.17(+0.67%) |
Feb 05, 2020 | 24.25 | 24.56 | 24.25 | 24.56 | 4,825 | +0.38(+1.59%) |
Feb 04, 2020 | 24.60 | 24.66 | 24.05 | 24.18 | 10,946 | +0.01(+0.05%) |
Feb 03, 2020 | 24.66 | 24.69 | 24.13 | 24.17 | 15,462 | +0.22(+0.93%) |
Jan 31, 2020 | 24.46 | 24.65 | 23.94 | 23.94 | 11,760 | -0.80(-3.23%) |
Jan 30, 2020 | 24.26 | 24.86 | 24.13 | 24.74 | 6,323 | +0.07(+0.30%) |
Jan 29, 2020 | 24.90 | 24.90 | 24.39 | 24.67 | 10,817 | -0.12(-0.50%) |
Jan 28, 2020 | 24.74 | 24.91 | 24.64 | 24.79 | 8,872 | +0.05(+0.20%) |
Jan 27, 2020 | 24.63 | 24.86 | 24.63 | 24.74 | 5,895 | +0.19(+0.77%) |
Jan 24, 2020 | 25.10 | 25.10 | 24.55 | 24.55 | 8,971 | -0.71(-2.81%) |
Jan 23, 2020 | 25.04 | 25.26 | 25.04 | 25.26 | 3,245 | +0.16(+0.66%) |
Jan 22, 2020 | 25.15 | 25.15 | 24.93 | 25.10 | 3,557 | +0.13(+0.53%) |
Jan 21, 2020 | 25.35 | 25.35 | 24.97 | 24.97 | 6,520 | -0.28(-1.11%) |
Jan 17, 2020 | 25.57 | 25.57 | 25.25 | 25.25 | 10,062 | -0.30(-1.16%) |
Jan 16, 2020 | 25.52 | 25.57 | 25.46 | 25.54 | 8,051 | +0.13(+0.52%) |
Jan 15, 2020 | 25.26 | 25.68 | 25.24 | 25.41 | 17,663 | +0.22(+0.88%) |
Jan 14, 2020 | 25.46 | 25.55 | 25.10 | 25.19 | 13,292 | -0.27(-1.07%) |
Jan 13, 2020 | 25.16 | 25.51 | 25.12 | 25.46 | 12,197 | +0.35(+1.41%) |
Jan 10, 2020 | 25.07 | 25.21 | 24.98 | 25.11 | 14,548 | +0.15(+0.59%) |
Jan 09, 2020 | 25.17 | 25.46 | 24.96 | 24.96 | 14,610 | -0.15(-0.59%) |
Jan 08, 2020 | 25.22 | 25.33 | 25.11 | 25.11 | 11,419 | -0.07(-0.29%) |
Jan 07, 2020 | 25.57 | 25.65 | 25.12 | 25.18 | 6,908 | -0.32(-1.26%) |
Jan 06, 2020 | 25.12 | 25.80 | 25.12 | 25.50 | 16,094 | +0.37(+1.48%) |
Jan 03, 2020 | 25.31 | 25.49 | 25.13 | 25.13 | 3,030 | -0.25(-0.98%) |