Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.22 | 34.22 | 34.22 | 642,429 | +0.53(+1.57%) | |
Dec 30, 2020 | 33.26 | 33.95 | 33.25 | 33.69 | 642,429 | +0.42(+1.27%) |
Dec 29, 2020 | 33.98 | 34.26 | 33.15 | 33.27 | 963,436 | -0.55(-1.63%) |
Dec 28, 2020 | 33.97 | 34.43 | 33.70 | 33.82 | 967,354 | +0.07(+0.21%) |
Dec 24, 2020 | 33.61 | 33.80 | 33.13 | 33.75 | 351,180 | +0.35(+1.04%) |
Dec 23, 2020 | 32.61 | 33.55 | 32.61 | 33.40 | 1,505,336 | +0.82(+2.50%) |
Dec 22, 2020 | 31.66 | 32.63 | 31.66 | 32.59 | 892,713 | +1.02(+3.23%) |
Dec 21, 2020 | 32.03 | 32.04 | 31.41 | 31.57 | 1,023,576 | -0.71(-2.21%) |
Dec 18, 2020 | 31.04 | 32.31 | 30.77 | 32.28 | 2,295,925 | +1.27(+4.09%) |
Dec 17, 2020 | 30.90 | 31.45 | 30.78 | 31.01 | 888,326 | +0.29(+0.93%) |
Dec 16, 2020 | 30.93 | 31.18 | 30.50 | 30.73 | 802,672 | +0.03(+0.08%) |
Dec 15, 2020 | 30.82 | 30.84 | 30.32 | 30.70 | 683,149 | +0.04(+0.12%) |
Dec 14, 2020 | 30.15 | 31.06 | 30.13 | 30.67 | 682,362 | +0.58(+1.91%) |
Dec 11, 2020 | 31.00 | 31.07 | 29.81 | 30.09 | 930,462 | -1.23(-3.94%) |
Dec 10, 2020 | 29.76 | 31.55 | 29.62 | 31.32 | 2,471,495 | +2.57(+8.95%) |
Dec 09, 2020 | 30.09 | 30.09 | 28.73 | 28.75 | 1,140,681 | -1.02(-3.44%) |
Dec 08, 2020 | 29.10 | 29.84 | 29.10 | 29.78 | 1,140,715 | +0.63(+2.15%) |
Dec 07, 2020 | 29.11 | 29.49 | 28.92 | 29.15 | 628,046 | +0.12(+0.42%) |
Dec 04, 2020 | 28.73 | 29.04 | 28.33 | 29.03 | 521,569 | +0.48(+1.68%) |
Dec 03, 2020 | 28.54 | 28.80 | 28.43 | 28.55 | 315,218 | +0.05(+0.18%) |
Dec 02, 2020 | 28.66 | 28.71 | 28.17 | 28.50 | 502,072 | -0.31(-1.06%) |
Dec 01, 2020 | 29.27 | 29.27 | 28.28 | 28.80 | 784,004 | -0.21(-0.74%) |
Nov 30, 2020 | 31.13 | 31.13 | 28.84 | 29.02 | 1,231,411 | -1.01(-3.36%) |
Nov 27, 2020 | 29.66 | 30.19 | 29.66 | 30.03 | 302,105 | +0.49(+1.67%) |
Nov 25, 2020 | 29.38 | 29.64 | 29.15 | 29.53 | 531,776 | +0.32(+1.10%) |
Nov 24, 2020 | 29.09 | 29.40 | 28.71 | 29.21 | 597,242 | +0.34(+1.18%) |
Nov 23, 2020 | 28.97 | 29.06 | 28.57 | 28.87 | 597,232 | -0.01(-0.02%) |
Nov 20, 2020 | 28.56 | 29.05 | 28.41 | 28.87 | 476,223 | +0.12(+0.43%) |
Nov 19, 2020 | 28.18 | 28.81 | 28.08 | 28.75 | 278,950 | +0.48(+1.69%) |
Nov 18, 2020 | 29.04 | 29.04 | 28.26 | 28.27 | 576,727 | -0.68(-2.36%) |
Nov 17, 2020 | 28.05 | 29.02 | 27.96 | 28.96 | 922,822 | +0.63(+2.21%) |
Nov 16, 2020 | 27.94 | 28.37 | 27.74 | 28.33 | 484,354 | +0.63(+2.28%) |
Nov 13, 2020 | 27.40 | 27.85 | 27.15 | 27.70 | 353,536 | +0.55(+2.03%) |
Nov 12, 2020 | 27.57 | 27.85 | 27.05 | 27.15 | 438,701 | -0.51(-1.86%) |
Nov 11, 2020 | 26.91 | 27.72 | 26.75 | 27.66 | 529,794 | +1.02(+3.82%) |
Nov 10, 2020 | 26.97 | 27.21 | 26.18 | 26.64 | 952,897 | -0.21(-0.78%) |
Nov 09, 2020 | 27.51 | 28.25 | 26.82 | 26.85 | 1,122,249 | +0.57(+2.17%) |
Nov 06, 2020 | 27.46 | 27.46 | 26.23 | 26.28 | 762,036 | -1.00(-3.68%) |
Nov 05, 2020 | 27.05 | 27.34 | 26.60 | 27.28 | 524,024 | +0.55(+2.06%) |
Nov 04, 2020 | 25.86 | 26.96 | 25.76 | 26.73 | 775,864 | +0.70(+2.68%) |
Nov 03, 2020 | 25.24 | 26.19 | 25.05 | 26.04 | 930,436 | +1.16(+4.65%) |
Nov 02, 2020 | 24.79 | 25.03 | 24.52 | 24.88 | 630,456 | +0.16(+0.66%) |
Oct 30, 2020 | 24.79 | 24.79 | 23.98 | 24.72 | 905,924 | -0.11(-0.45%) |
Oct 29, 2020 | 24.37 | 25.00 | 24.25 | 24.83 | 746,850 | +0.42(+1.73%) |
Oct 28, 2020 | 24.91 | 24.93 | 24.27 | 24.41 | 906,056 | -0.99(-3.89%) |
Oct 27, 2020 | 25.78 | 26.05 | 25.30 | 25.39 | 669,127 | -0.36(-1.40%) |
Oct 26, 2020 | 26.32 | 26.41 | 25.48 | 25.76 | 721,960 | -0.90(-3.36%) |
Oct 23, 2020 | 26.76 | 26.77 | 26.29 | 26.65 | 481,720 | +0.08(+0.31%) |
Oct 22, 2020 | 26.44 | 26.64 | 25.74 | 26.57 | 468,379 | +0.25(+0.97%) |
Oct 21, 2020 | 26.72 | 26.86 | 26.09 | 26.32 | 518,740 | -0.34(-1.28%) |
Oct 20, 2020 | 26.91 | 27.05 | 26.61 | 26.66 | 570,844 | -0.12(-0.44%) |
Oct 19, 2020 | 27.00 | 27.45 | 26.75 | 26.78 | 396,571 | -0.20(-0.74%) |
Oct 16, 2020 | 26.99 | 27.34 | 26.89 | 26.97 | 540,610 | -0.03(-0.11%) |
Oct 15, 2020 | 26.85 | 27.04 | 26.48 | 27.00 | 591,697 | -0.18(-0.66%) |
Oct 14, 2020 | 27.35 | 27.52 | 27.07 | 27.18 | 658,032 | -0.14(-0.50%) |
Oct 13, 2020 | 27.09 | 27.57 | 26.79 | 27.32 | 776,904 | +0.16(+0.58%) |
Oct 12, 2020 | 27.20 | 27.62 | 27.05 | 27.16 | 876,416 | +0.06(+0.21%) |
Oct 09, 2020 | 26.90 | 27.19 | 26.84 | 27.11 | 686,264 | +0.22(+0.83%) |
Oct 08, 2020 | 26.48 | 26.89 | 26.16 | 26.88 | 865,349 | +0.62(+2.35%) |
Oct 07, 2020 | 25.90 | 26.35 | 25.47 | 26.27 | 811,995 | +0.76(+2.98%) |
Oct 06, 2020 | 25.39 | 25.96 | 25.34 | 25.51 | 730,632 | +0.23(+0.93%) |
Oct 05, 2020 | 25.08 | 25.32 | 24.96 | 25.27 | 432,498 | +0.28(+1.10%) |
Oct 02, 2020 | 24.76 | 25.27 | 24.58 | 25.00 | 797,370 | -0.23(-0.93%) |
Oct 01, 2020 | 24.71 | 25.26 | 24.50 | 25.23 | 951,752 | +0.69(+2.80%) |
Sep 30, 2020 | 24.03 | 24.61 | 23.88 | 24.54 | 1,093,797 | +0.51(+2.12%) |
Sep 29, 2020 | 24.15 | 24.18 | 23.90 | 24.03 | 524,403 | -0.17(-0.72%) |
Sep 28, 2020 | 24.23 | 24.37 | 23.91 | 24.21 | 733,900 | +0.29(+1.19%) |
Sep 25, 2020 | 23.60 | 24.04 | 23.58 | 23.92 | 414,978 | +0.23(+0.97%) |
Sep 24, 2020 | 24.06 | 24.06 | 23.35 | 23.69 | 692,742 | -0.51(-2.13%) |
Sep 23, 2020 | 24.46 | 24.94 | 24.13 | 24.21 | 1,317,858 | -0.28(-1.12%) |
Sep 22, 2020 | 23.99 | 24.52 | 23.84 | 24.48 | 1,074,363 | +0.60(+2.50%) |
Sep 21, 2020 | 23.42 | 23.92 | 23.27 | 23.89 | 1,317,145 | +0.02(+0.06%) |
Sep 18, 2020 | 24.51 | 24.69 | 23.67 | 23.87 | 2,187,960 | -0.42(-1.72%) |
Sep 17, 2020 | 24.89 | 25.28 | 24.15 | 24.29 | 1,953,993 | -1.08(-4.26%) |
Sep 16, 2020 | 24.96 | 25.58 | 24.74 | 25.37 | 1,457,843 | +0.50(+2.01%) |
Sep 15, 2020 | 25.24 | 25.39 | 24.71 | 24.87 | 1,720,084 | -0.27(-1.07%) |
Sep 14, 2020 | 25.47 | 25.77 | 25.01 | 25.14 | 952,353 | -0.37(-1.44%) |
Sep 11, 2020 | 26.36 | 26.48 | 25.01 | 25.51 | 2,349,318 | -0.66(-2.53%) |
Sep 10, 2020 | 27.40 | 27.68 | 26.02 | 26.17 | 3,356,125 | +1.56(+6.33%) |
Sep 09, 2020 | 24.61 | 24.99 | 24.10 | 24.61 | 1,402,453 | +0.28(+1.15%) |
Sep 08, 2020 | 23.95 | 24.57 | 23.67 | 24.33 | 1,789,417 | -0.25(-1.02%) |
Sep 04, 2020 | 25.25 | 25.44 | 23.99 | 24.58 | 2,304,758 | -0.62(-2.45%) |
Sep 03, 2020 | 25.22 | 25.27 | 24.43 | 25.20 | 2,131,146 | -0.08(-0.32%) |
Sep 02, 2020 | 25.13 | 25.40 | 24.66 | 25.28 | 988,786 | +0.28(+1.12%) |
Sep 01, 2020 | 24.11 | 25.05 | 24.11 | 25.00 | 926,086 | +0.77(+3.18%) |
Aug 31, 2020 | 24.01 | 24.41 | 23.83 | 24.23 | 1,469,274 | +0.13(+0.53%) |
Aug 28, 2020 | 23.84 | 24.14 | 23.76 | 24.10 | 475,634 | +0.50(+2.12%) |
Aug 27, 2020 | 23.76 | 23.76 | 23.29 | 23.60 | 454,195 | +0.05(+0.22%) |
Aug 26, 2020 | 23.41 | 23.87 | 23.22 | 23.55 | 569,586 | +0.22(+0.94%) |
Aug 25, 2020 | 23.37 | 23.59 | 23.17 | 23.33 | 453,765 | -0.03(-0.13%) |
Aug 24, 2020 | 23.36 | 23.60 | 23.14 | 23.36 | 460,233 | +0.30(+1.28%) |
Aug 21, 2020 | 23.45 | 23.50 | 22.93 | 23.07 | 678,216 | -0.34(-1.46%) |
Aug 20, 2020 | 22.93 | 23.50 | 22.93 | 23.41 | 602,213 | +0.19(+0.81%) |
Aug 19, 2020 | 23.40 | 23.63 | 23.15 | 23.22 | 693,573 | -0.15(-0.65%) |
Aug 18, 2020 | 23.20 | 23.61 | 23.02 | 23.37 | 632,484 | +0.25(+1.08%) |
Aug 17, 2020 | 22.90 | 23.19 | 22.66 | 23.12 | 1,027,736 | +0.23(+1.02%) |
Aug 14, 2020 | 22.67 | 22.91 | 22.55 | 22.89 | 439,515 | +0.28(+1.24%) |
Aug 13, 2020 | 22.13 | 22.77 | 22.13 | 22.61 | 488,520 | +0.39(+1.74%) |
Aug 12, 2020 | 22.26 | 22.52 | 22.04 | 22.22 | 713,682 | +0.22(+1.02%) |
Aug 11, 2020 | 22.49 | 22.64 | 21.90 | 22.00 | 1,675,116 | -0.37(-1.64%) |
Aug 10, 2020 | 22.62 | 22.66 | 22.27 | 22.36 | 1,328,425 | -0.25(-1.13%) |
Aug 07, 2020 | 22.63 | 22.86 | 22.31 | 22.62 | 872,160 | -0.13(-0.56%) |
Aug 06, 2020 | 22.48 | 22.81 | 22.48 | 22.75 | 829,681 | +0.27(+1.20%) |
Aug 05, 2020 | 22.80 | 22.89 | 22.31 | 22.48 | 1,380,697 | -0.09(-0.39%) |
Aug 04, 2020 | 22.86 | 22.95 | 22.51 | 22.56 | 1,000,831 | -0.32(-1.39%) |
Aug 03, 2020 | 22.87 | 23.18 | 22.64 | 22.88 | 555,562 | +0.02(+0.07%) |
Jul 31, 2020 | 22.67 | 22.89 | 21.75 | 22.87 | 965,796 | +0.19(+0.83%) |
Jul 30, 2020 | 22.40 | 22.73 | 22.21 | 22.68 | 461,670 | -0.11(-0.47%) |
Jul 29, 2020 | 21.88 | 22.84 | 21.81 | 22.79 | 828,017 | +0.90(+4.12%) |
Jul 28, 2020 | 22.44 | 22.53 | 21.82 | 21.88 | 1,399,562 | -0.69(-3.05%) |
Jul 27, 2020 | 21.98 | 22.62 | 21.90 | 22.57 | 590,670 | +0.65(+2.95%) |
Jul 24, 2020 | 22.28 | 22.47 | 21.61 | 21.93 | 1,044,708 | -0.48(-2.14%) |
Jul 23, 2020 | 22.75 | 22.88 | 22.20 | 22.40 | 1,026,030 | -0.41(-1.79%) |
Jul 22, 2020 | 22.45 | 23.08 | 22.40 | 22.81 | 893,730 | +0.20(+0.88%) |
Jul 21, 2020 | 22.87 | 23.08 | 22.52 | 22.61 | 1,357,343 | -0.07(-0.29%) |
Jul 20, 2020 | 22.15 | 22.76 | 22.08 | 22.68 | 715,168 | +0.47(+2.13%) |
Jul 17, 2020 | 21.81 | 22.29 | 21.70 | 22.21 | 625,608 | +0.44(+2.01%) |
Jul 16, 2020 | 21.98 | 22.03 | 21.52 | 21.77 | 920,415 | -0.34(-1.52%) |
Jul 15, 2020 | 21.95 | 22.32 | 21.74 | 22.10 | 1,172,894 | +0.54(+2.50%) |
Jul 14, 2020 | 21.24 | 21.57 | 21.05 | 21.56 | 1,321,234 | +0.15(+0.69%) |
Jul 13, 2020 | 22.36 | 22.41 | 21.32 | 21.42 | 1,346,472 | -0.74(-3.33%) |
Jul 10, 2020 | 22.26 | 22.34 | 22.02 | 22.15 | 648,378 | -0.03(-0.14%) |
Jul 09, 2020 | 22.32 | 22.41 | 21.81 | 22.19 | 1,054,060 | -0.10(-0.46%) |
Jul 08, 2020 | 22.06 | 22.41 | 21.91 | 22.29 | 1,138,534 | +0.23(+1.04%) |
Jul 07, 2020 | 22.66 | 22.78 | 22.03 | 22.06 | 811,027 | -0.73(-3.20%) |
Jul 06, 2020 | 23.14 | 23.34 | 22.62 | 22.79 | 1,049,867 | -0.22(-0.95%) |
Jul 02, 2020 | 22.98 | 23.21 | 22.81 | 23.01 | 804,830 | +0.22(+0.96%) |
Jul 01, 2020 | 22.99 | 23.15 | 22.63 | 22.79 | 716,940 | -0.23(-1.00%) |
Jun 30, 2020 | 22.37 | 23.06 | 22.29 | 23.02 | 978,329 | +0.71(+3.17%) |
Jun 29, 2020 | 22.34 | 22.39 | 21.75 | 22.31 | 732,324 | +0.19(+0.88%) |
Jun 26, 2020 | 22.21 | 22.25 | 21.66 | 22.11 | 2,154,785 | -0.11(-0.50%) |
Jun 25, 2020 | 21.81 | 22.24 | 21.54 | 22.23 | 870,488 | +0.32(+1.44%) |
Jun 24, 2020 | 22.51 | 22.68 | 21.62 | 21.91 | 1,222,434 | -0.87(-3.82%) |
Jun 23, 2020 | 22.76 | 23.11 | 22.46 | 22.78 | 1,722,846 | +0.32(+1.43%) |
Jun 22, 2020 | 21.98 | 22.50 | 21.66 | 22.46 | 1,455,219 | +0.33(+1.50%) |
Jun 19, 2020 | 22.45 | 22.53 | 21.62 | 22.13 | 2,295,925 | -0.09(-0.41%) |
Jun 18, 2020 | 22.05 | 22.25 | 21.77 | 22.22 | 964,066 | -0.14(-0.64%) |
Jun 17, 2020 | 22.53 | 22.62 | 22.03 | 22.36 | 947,214 | -0.15(-0.66%) |
Jun 16, 2020 | 22.72 | 22.92 | 22.21 | 22.51 | 1,050,758 | +0.11(+0.48%) |
Jun 15, 2020 | 21.48 | 22.40 | 21.14 | 22.40 | 1,343,918 | +0.12(+0.55%) |
Jun 12, 2020 | 22.04 | 22.32 | 21.57 | 22.28 | 1,809,689 | +1.70(+8.27%) |
Jun 11, 2020 | 21.70 | 21.97 | 20.58 | 20.58 | 1,964,058 | -1.84(-8.20%) |
Jun 10, 2020 | 23.59 | 23.66 | 22.20 | 22.42 | 3,442,737 | -2.98(-11.71%) |
Jun 09, 2020 | 25.39 | 25.62 | 24.65 | 25.39 | 1,599,603 | -0.02(-0.08%) |
Jun 08, 2020 | 24.37 | 25.45 | 24.24 | 25.42 | 1,422,058 | +1.20(+4.97%) |
Jun 05, 2020 | 24.16 | 24.92 | 23.79 | 24.21 | 1,245,131 | +0.69(+2.92%) |
Jun 04, 2020 | 23.97 | 24.16 | 23.43 | 23.53 | 760,334 | -0.66(-2.72%) |
Jun 03, 2020 | 23.32 | 24.48 | 23.32 | 24.18 | 1,150,400 | +0.70(+2.97%) |
Jun 02, 2020 | 23.45 | 23.52 | 23.08 | 23.48 | 511,985 | -0.09(-0.39%) |
Jun 01, 2020 | 23.47 | 23.94 | 23.43 | 23.58 | 794,004 | -0.05(-0.19%) |
May 29, 2020 | 22.97 | 23.69 | 22.68 | 23.62 | 1,702,117 | +0.63(+2.75%) |
May 28, 2020 | 24.13 | 24.13 | 22.94 | 22.99 | 832,076 | -0.86(-3.59%) |
May 27, 2020 | 24.13 | 24.15 | 23.19 | 23.85 | 1,039,622 | +0.04(+0.15%) |
May 26, 2020 | 23.87 | 24.35 | 23.54 | 23.81 | 890,933 | +0.82(+3.57%) |
May 22, 2020 | 23.16 | 23.17 | 22.67 | 22.99 | 576,533 | -0.01(-0.04%) |
May 21, 2020 | 23.05 | 23.23 | 22.73 | 23.00 | 455,573 | -0.02(-0.09%) |
May 20, 2020 | 22.60 | 23.10 | 22.20 | 23.02 | 924,207 | +1.05(+4.78%) |
May 19, 2020 | 22.04 | 22.61 | 21.97 | 21.97 | 503,036 | -0.20(-0.92%) |
May 18, 2020 | 22.36 | 22.65 | 21.81 | 22.18 | 944,666 | +0.64(+2.98%) |
May 15, 2020 | 21.31 | 21.57 | 21.19 | 21.53 | 751,043 | +0.10(+0.48%) |
May 14, 2020 | 20.89 | 21.50 | 20.41 | 21.43 | 751,832 | +0.17(+0.79%) |
May 13, 2020 | 21.54 | 21.64 | 20.95 | 21.26 | 935,758 | -0.57(-2.61%) |
May 12, 2020 | 23.10 | 23.45 | 21.83 | 21.83 | 1,010,766 | -1.26(-5.45%) |
May 11, 2020 | 23.53 | 23.62 | 22.73 | 23.09 | 1,314,678 | -0.78(-3.26%) |
May 08, 2020 | 23.53 | 23.94 | 23.01 | 23.87 | 773,814 | +0.72(+3.13%) |
May 07, 2020 | 22.67 | 23.33 | 22.65 | 23.15 | 645,966 | +0.74(+3.32%) |
May 06, 2020 | 22.72 | 22.84 | 22.26 | 22.40 | 495,912 | +0.01(+0.05%) |
May 05, 2020 | 22.28 | 22.84 | 22.00 | 22.39 | 1,597,226 | +0.43(+1.97%) |
May 04, 2020 | 21.40 | 22.02 | 21.05 | 21.96 | 696,276 | +0.40(+1.87%) |
May 01, 2020 | 21.20 | 21.61 | 20.88 | 21.56 | 1,103,795 | -0.21(-0.98%) |
Apr 30, 2020 | 22.43 | 22.43 | 21.65 | 21.77 | 822,347 | -0.97(-4.26%) |
Apr 29, 2020 | 22.51 | 23.02 | 22.31 | 22.74 | 680,540 | +0.96(+4.40%) |
Apr 28, 2020 | 23.15 | 23.15 | 21.68 | 21.78 | 929,021 | -0.78(-3.48%) |
Apr 27, 2020 | 21.81 | 22.84 | 21.79 | 22.57 | 724,284 | +1.04(+4.83%) |
Apr 24, 2020 | 21.09 | 21.64 | 20.85 | 21.53 | 547,873 | +0.54(+2.57%) |
Apr 23, 2020 | 21.15 | 21.78 | 20.90 | 20.99 | 932,291 | -0.09(-0.44%) |
Apr 22, 2020 | 21.22 | 21.22 | 20.60 | 21.08 | 1,116,389 | +0.44(+2.12%) |
Apr 21, 2020 | 21.15 | 21.54 | 20.46 | 20.64 | 762,360 | -1.19(-5.44%) |
Apr 20, 2020 | 21.52 | 22.06 | 21.49 | 21.83 | 693,567 | -0.16(-0.72%) |
Apr 17, 2020 | 21.64 | 22.04 | 21.16 | 21.99 | 1,364,285 | +0.98(+4.66%) |
Apr 16, 2020 | 20.56 | 21.13 | 20.25 | 21.01 | 935,397 | +0.51(+2.49%) |
Apr 15, 2020 | 20.37 | 20.67 | 19.95 | 20.50 | 1,410,527 | -0.70(-3.29%) |
Apr 14, 2020 | 20.89 | 21.28 | 20.57 | 21.20 | 1,277,120 | +0.69(+3.38%) |
Apr 13, 2020 | 20.89 | 20.89 | 20.09 | 20.50 | 1,169,942 | -0.70(-3.31%) |
Apr 09, 2020 | 21.37 | 21.91 | 20.76 | 21.21 | 984,640 | +0.32(+1.54%) |
Apr 08, 2020 | 20.29 | 21.12 | 19.77 | 20.89 | 1,001,226 | +1.22(+6.22%) |
Apr 07, 2020 | 22.05 | 22.05 | 19.47 | 19.66 | 1,301,726 | -1.34(-6.38%) |
Apr 06, 2020 | 19.81 | 21.20 | 19.50 | 21.00 | 1,635,369 | +2.11(+11.19%) |
Apr 03, 2020 | 19.15 | 19.20 | 18.07 | 18.89 | 1,465,772 | -0.61(-3.13%) |
Apr 02, 2020 | 18.41 | 19.60 | 18.29 | 19.50 | 1,632,746 | +0.89(+4.79%) |
Apr 01, 2020 | 19.36 | 19.71 | 17.86 | 18.61 | 2,850,798 | -3.30(-15.05%) |
Mar 31, 2020 | 21.84 | 22.68 | 21.54 | 21.91 | 2,535,462 | +0.12(+0.56%) |
Mar 30, 2020 | 21.21 | 21.91 | 21.05 | 21.78 | 1,080,250 | +0.77(+3.66%) |
Mar 27, 2020 | 21.05 | 21.26 | 19.78 | 21.01 | 1,153,851 | -0.93(-4.23%) |
Mar 26, 2020 | 21.55 | 22.38 | 21.55 | 21.94 | 1,116,532 | +0.84(+3.98%) |
Mar 25, 2020 | 20.47 | 21.61 | 19.79 | 21.10 | 1,330,849 | +0.66(+3.21%) |
Mar 24, 2020 | 20.36 | 21.15 | 19.56 | 20.44 | 1,572,873 | +0.87(+4.42%) |
Mar 23, 2020 | 19.28 | 20.03 | 18.58 | 19.58 | 728,594 | +0.47(+2.48%) |
Mar 20, 2020 | 19.75 | 20.70 | 18.79 | 19.10 | 1,824,608 | -0.47(-2.42%) |
Mar 19, 2020 | 17.96 | 20.02 | 17.64 | 19.58 | 999,649 | +1.50(+8.31%) |
Mar 18, 2020 | 17.80 | 19.80 | 17.70 | 18.07 | 1,513,645 | -1.11(-5.76%) |
Mar 17, 2020 | 17.49 | 19.18 | 16.53 | 19.18 | 1,384,492 | +1.98(+11.52%) |
Mar 16, 2020 | 19.14 | 19.52 | 17.07 | 17.20 | 1,279,815 | -4.31(-20.04%) |
Mar 13, 2020 | 20.73 | 21.54 | 18.75 | 21.51 | 1,183,296 | +1.99(+10.21%) |
Mar 12, 2020 | 21.14 | 21.57 | 19.16 | 19.52 | 2,121,649 | -3.09(-13.66%) |
Mar 11, 2020 | 23.78 | 23.94 | 22.33 | 22.60 | 1,251,685 | -1.76(-7.23%) |
Mar 10, 2020 | 24.07 | 24.41 | 22.47 | 24.37 | 922,676 | +1.02(+4.36%) |
Mar 09, 2020 | 24.94 | 25.17 | 23.23 | 23.35 | 1,364,190 | -3.29(-12.35%) |
Mar 06, 2020 | 26.79 | 27.08 | 26.11 | 26.64 | 851,353 | -0.78(-2.86%) |
Mar 05, 2020 | 27.41 | 28.10 | 27.12 | 27.42 | 789,787 | -0.56(-2.00%) |
Mar 04, 2020 | 26.94 | 28.04 | 26.75 | 27.98 | 579,196 | +1.40(+5.27%) |
Mar 03, 2020 | 27.43 | 27.70 | 26.08 | 26.58 | 1,089,812 | -0.88(-3.21%) |
Mar 02, 2020 | 28.12 | 28.12 | 27.04 | 27.46 | 1,301,331 | -0.49(-1.77%) |
Feb 28, 2020 | 26.34 | 27.99 | 26.14 | 27.96 | 1,318,154 | +0.84(+3.10%) |
Feb 27, 2020 | 27.75 | 28.05 | 27.10 | 27.12 | 995,417 | -1.26(-4.43%) |
Feb 26, 2020 | 28.27 | 28.89 | 28.21 | 28.37 | 615,793 | +0.07(+0.25%) |
Feb 25, 2020 | 29.23 | 29.33 | 28.17 | 28.30 | 751,016 | -0.86(-2.93%) |
Feb 24, 2020 | 29.12 | 29.62 | 29.06 | 29.16 | 553,432 | -0.90(-2.98%) |
Feb 21, 2020 | 30.03 | 30.31 | 29.74 | 30.06 | 762,429 | +0.05(+0.17%) |
Feb 20, 2020 | 30.06 | 30.35 | 29.71 | 30.01 | 390,609 | -0.17(-0.57%) |
Feb 19, 2020 | 30.04 | 30.48 | 30.04 | 30.18 | 351,750 | +0.20(+0.66%) |
Feb 18, 2020 | 29.97 | 30.25 | 29.88 | 29.98 | 383,909 | -0.06(-0.19%) |
Feb 14, 2020 | 30.22 | 30.23 | 29.92 | 30.04 | 304,265 | -0.18(-0.59%) |
Feb 13, 2020 | 29.79 | 30.31 | 29.49 | 30.21 | 538,079 | +0.35(+1.18%) |
Feb 12, 2020 | 29.87 | 29.90 | 29.45 | 29.86 | 405,479 | +0.18(+0.62%) |
Feb 11, 2020 | 29.74 | 29.92 | 29.51 | 29.68 | 364,213 | +0.20(+0.69%) |
Feb 10, 2020 | 29.11 | 29.52 | 29.09 | 29.48 | 678,475 | +0.28(+0.96%) |
Feb 07, 2020 | 29.44 | 29.50 | 29.10 | 29.20 | 490,357 | -0.26(-0.88%) |
Feb 06, 2020 | 29.89 | 29.89 | 29.37 | 29.45 | 730,312 | -0.33(-1.09%) |
Feb 05, 2020 | 30.41 | 30.41 | 29.66 | 29.78 | 665,142 | -0.31(-1.03%) |
Feb 04, 2020 | 30.08 | 30.28 | 29.87 | 30.09 | 689,861 | +0.25(+0.85%) |
Feb 03, 2020 | 29.68 | 29.97 | 29.53 | 29.84 | 626,495 | +0.29(+0.98%) |
Jan 31, 2020 | 29.77 | 30.03 | 29.53 | 29.55 | 832,508 | -0.40(-1.34%) |
Jan 30, 2020 | 29.59 | 29.98 | 29.56 | 29.95 | 349,588 | +0.16(+0.55%) |
Jan 29, 2020 | 29.74 | 30.03 | 29.67 | 29.79 | 550,700 | +0.07(+0.22%) |
Jan 28, 2020 | 29.59 | 29.75 | 29.50 | 29.72 | 386,689 | +0.33(+1.11%) |
Jan 27, 2020 | 29.06 | 29.68 | 28.81 | 29.39 | 551,196 | -0.26(-0.88%) |
Jan 24, 2020 | 29.89 | 30.03 | 29.57 | 29.65 | 551,406 | -0.07(-0.24%) |
Jan 23, 2020 | 29.79 | 30.14 | 29.58 | 29.72 | 672,093 | -0.16(-0.53%) |
Jan 22, 2020 | 29.74 | 30.12 | 29.74 | 29.88 | 587,881 | +0.24(+0.81%) |
Jan 21, 2020 | 29.56 | 29.79 | 29.49 | 29.64 | 846,879 | -0.03(-0.09%) |
Jan 17, 2020 | 30.03 | 30.08 | 29.59 | 29.67 | 1,009,570 | -0.17(-0.56%) |
Jan 16, 2020 | 29.67 | 29.97 | 29.30 | 29.84 | 1,084,681 | +0.38(+1.28%) |
Jan 15, 2020 | 29.40 | 29.71 | 29.40 | 29.46 | 910,959 | +0.07(+0.24%) |
Jan 14, 2020 | 29.38 | 29.54 | 29.07 | 29.39 | 975,540 | -0.04(-0.12%) |
Jan 13, 2020 | 29.44 | 29.63 | 29.22 | 29.42 | 1,092,798 | +0.00(+0.00%) |
Jan 10, 2020 | 29.43 | 29.49 | 29.24 | 29.42 | 520,195 | +0.04(+0.14%) |
Jan 09, 2020 | 29.08 | 29.39 | 29.08 | 29.38 | 442,768 | +0.31(+1.05%) |
Jan 08, 2020 | 29.44 | 29.62 | 29.07 | 29.08 | 1,049,264 | -0.44(-1.50%) |
Jan 07, 2020 | 29.44 | 29.69 | 29.36 | 29.52 | 1,179,647 | +0.08(+0.29%) |
Jan 06, 2020 | 29.35 | 29.70 | 29.20 | 29.44 | 1,242,076 | -0.15(-0.51%) |
Jan 03, 2020 | 28.86 | 29.68 | 28.69 | 29.59 | 1,631,449 | +0.40(+1.36%) |