Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.25 | 28.44 | 27.34 | 27.36 | 143,440 | -1.02(-3.60%) |
Jan 28, 2021 | 29.45 | 29.45 | 28.04 | 28.39 | 94,339 | -0.82(-2.80%) |
Jan 27, 2021 | 29.42 | 29.88 | 28.88 | 29.20 | 153,331 | -0.23(-0.80%) |
Jan 26, 2021 | 30.29 | 30.29 | 29.37 | 29.44 | 86,248 | -0.53(-1.75%) |
Jan 25, 2021 | 29.87 | 30.15 | 29.40 | 29.96 | 81,320 | -0.03(-0.09%) |
Jan 22, 2021 | 29.67 | 30.79 | 29.09 | 29.99 | 80,352 | +0.03(+0.09%) |
Jan 21, 2021 | 30.62 | 30.62 | 29.65 | 29.96 | 118,248 | -0.66(-2.15%) |
Jan 20, 2021 | 30.99 | 31.23 | 30.19 | 30.62 | 149,280 | -0.24(-0.79%) |
Jan 19, 2021 | 31.23 | 32.73 | 30.53 | 30.86 | 164,769 | +0.10(+0.34%) |
Jan 15, 2021 | 30.75 | 31.51 | 30.48 | 30.76 | 159,958 | -0.16(-0.52%) |
Jan 14, 2021 | 30.52 | 30.97 | 29.82 | 30.92 | 124,290 | +0.71(+2.36%) |
Jan 13, 2021 | 30.19 | 30.66 | 29.55 | 30.21 | 97,410 | +0.00(+0.00%) |
Jan 12, 2021 | 29.40 | 30.27 | 29.36 | 30.21 | 68,852 | +1.03(+3.54%) |
Jan 11, 2021 | 28.85 | 29.34 | 28.58 | 29.17 | 99,217 | +0.02(+0.06%) |
Jan 08, 2021 | 29.65 | 29.65 | 26.69 | 29.16 | 120,848 | -0.23(-0.77%) |
Jan 07, 2021 | 29.01 | 29.51 | 28.41 | 29.38 | 93,103 | +0.67(+2.32%) |
Jan 06, 2021 | 27.80 | 29.00 | 27.56 | 28.71 | 185,730 | +1.27(+4.62%) |
Jan 05, 2021 | 27.10 | 27.68 | 27.10 | 27.45 | 87,966 | +0.32(+1.18%) |
Jan 04, 2021 | 27.78 | 28.14 | 26.81 | 27.13 | 129,142 | -0.44(-1.60%) |
Dec 31, 2020 | 27.57 | 27.57 | 27.57 | 62,880 | -0.09(-0.34%) | |
Dec 30, 2020 | 27.40 | 28.11 | 27.34 | 27.66 | 62,880 | +0.33(+1.20%) |
Dec 29, 2020 | 28.11 | 28.11 | 27.01 | 27.33 | 88,200 | -0.65(-2.31%) |
Dec 28, 2020 | 27.93 | 28.30 | 27.77 | 27.98 | 87,272 | +0.17(+0.61%) |
Dec 24, 2020 | 28.27 | 28.27 | 27.63 | 27.81 | 30,798 | +0.15(+0.54%) |
Dec 23, 2020 | 27.19 | 27.73 | 26.98 | 27.66 | 101,322 | +0.56(+2.08%) |
Dec 22, 2020 | 26.76 | 27.16 | 25.33 | 27.10 | 112,129 | +0.31(+1.16%) |
Dec 21, 2020 | 26.42 | 26.85 | 25.54 | 26.79 | 138,649 | -0.06(-0.21%) |
Dec 18, 2020 | 27.02 | 27.05 | 26.62 | 26.85 | 413,164 | -0.05(-0.17%) |
Dec 17, 2020 | 27.19 | 27.45 | 26.87 | 26.89 | 153,099 | -0.12(-0.45%) |
Dec 16, 2020 | 27.09 | 27.19 | 26.74 | 27.02 | 213,761 | +0.10(+0.38%) |
Dec 15, 2020 | 26.53 | 27.08 | 25.83 | 26.91 | 144,475 | +0.60(+2.28%) |
Dec 14, 2020 | 26.34 | 26.72 | 26.22 | 26.31 | 140,755 | +0.11(+0.43%) |
Dec 11, 2020 | 26.16 | 26.40 | 26.04 | 26.20 | 253,205 | -0.22(-0.82%) |
Dec 10, 2020 | 26.13 | 26.50 | 25.99 | 26.41 | 217,798 | +0.36(+1.37%) |
Dec 09, 2020 | 26.09 | 26.42 | 25.77 | 26.06 | 130,524 | +0.23(+0.91%) |
Dec 08, 2020 | 25.49 | 26.03 | 25.34 | 25.82 | 113,081 | +0.27(+1.06%) |
Dec 07, 2020 | 25.56 | 25.72 | 24.95 | 25.55 | 249,423 | +0.01(+0.04%) |
Dec 04, 2020 | 25.51 | 26.04 | 25.20 | 25.54 | 151,433 | +0.36(+1.42%) |
Dec 03, 2020 | 25.26 | 25.65 | 25.01 | 25.19 | 126,820 | -0.08(-0.33%) |
Dec 02, 2020 | 25.05 | 25.49 | 24.92 | 25.27 | 86,107 | +0.21(+0.82%) |
Dec 01, 2020 | 24.87 | 25.35 | 24.64 | 25.06 | 256,340 | +0.57(+2.34%) |
Nov 30, 2020 | 25.10 | 25.42 | 24.39 | 24.49 | 148,838 | -0.53(-2.14%) |
Nov 27, 2020 | 24.69 | 25.62 | 24.59 | 25.03 | 51,472 | -0.27(-1.08%) |
Nov 25, 2020 | 25.00 | 26.07 | 24.89 | 25.30 | 121,061 | +0.23(+0.90%) |
Nov 24, 2020 | 24.89 | 25.20 | 24.36 | 25.07 | 173,750 | +0.52(+2.10%) |
Nov 23, 2020 | 24.15 | 24.85 | 24.04 | 24.56 | 146,733 | +0.70(+2.95%) |
Nov 20, 2020 | 23.37 | 24.08 | 23.34 | 23.85 | 249,476 | +0.26(+1.11%) |
Nov 19, 2020 | 23.80 | 24.00 | 22.91 | 23.59 | 111,181 | -0.17(-0.71%) |
Nov 18, 2020 | 24.32 | 24.59 | 23.75 | 23.76 | 120,412 | -0.52(-2.13%) |
Nov 17, 2020 | 24.21 | 24.58 | 23.95 | 24.28 | 113,563 | -0.13(-0.54%) |
Nov 16, 2020 | 24.52 | 24.79 | 24.09 | 24.41 | 162,161 | +0.30(+1.25%) |
Nov 13, 2020 | 23.70 | 24.24 | 23.52 | 24.11 | 119,569 | +0.46(+1.94%) |
Nov 12, 2020 | 24.02 | 24.30 | 23.25 | 23.65 | 288,792 | -0.59(-2.44%) |
Nov 11, 2020 | 24.96 | 25.26 | 24.01 | 24.24 | 164,251 | -0.70(-2.82%) |
Nov 10, 2020 | 24.12 | 25.05 | 24.04 | 24.94 | 150,861 | +1.04(+4.36%) |
Nov 09, 2020 | 22.53 | 24.20 | 22.53 | 23.90 | 150,721 | +2.06(+9.41%) |
Nov 06, 2020 | 22.06 | 22.33 | 21.59 | 21.85 | 150,580 | -0.04(-0.17%) |
Nov 05, 2020 | 22.47 | 22.52 | 21.70 | 21.88 | 95,131 | -0.53(-2.39%) |
Nov 04, 2020 | 21.70 | 22.56 | 21.64 | 22.42 | 126,883 | +0.28(+1.26%) |
Nov 03, 2020 | 21.50 | 22.25 | 21.50 | 22.14 | 95,831 | +0.88(+4.12%) |
Nov 02, 2020 | 21.42 | 21.58 | 20.90 | 21.26 | 93,837 | -0.05(-0.22%) |
Oct 30, 2020 | 21.06 | 21.42 | 20.73 | 21.31 | 182,517 | +0.02(+0.09%) |
Oct 29, 2020 | 21.00 | 21.76 | 20.76 | 21.29 | 103,091 | +0.07(+0.31%) |
Oct 28, 2020 | 21.76 | 22.23 | 20.88 | 21.22 | 98,294 | -0.89(-4.01%) |
Oct 27, 2020 | 20.65 | 22.86 | 20.65 | 22.11 | 219,067 | +2.24(+11.26%) |
Oct 26, 2020 | 19.98 | 20.33 | 19.64 | 19.87 | 158,081 | -0.41(-2.02%) |
Oct 23, 2020 | 20.49 | 20.97 | 20.21 | 20.28 | 55,656 | +0.02(+0.09%) |
Oct 22, 2020 | 20.43 | 20.52 | 19.95 | 20.26 | 118,859 | -0.04(-0.18%) |
Oct 21, 2020 | 20.45 | 20.58 | 20.10 | 20.30 | 70,870 | +0.00(+0.00%) |
Oct 20, 2020 | 20.78 | 20.98 | 20.08 | 20.30 | 108,044 | -0.20(-0.96%) |
Oct 19, 2020 | 20.86 | 21.16 | 20.43 | 20.50 | 123,262 | -0.25(-1.21%) |
Oct 16, 2020 | 20.87 | 21.02 | 20.60 | 20.75 | 104,556 | -0.22(-1.07%) |
Oct 15, 2020 | 20.14 | 21.08 | 19.03 | 20.97 | 162,892 | +0.51(+2.51%) |
Oct 14, 2020 | 20.46 | 20.98 | 20.40 | 20.46 | 49,449 | +0.02(+0.09%) |
Oct 13, 2020 | 20.41 | 20.79 | 20.01 | 20.44 | 106,176 | -0.10(-0.50%) |
Oct 12, 2020 | 19.97 | 20.67 | 19.45 | 20.54 | 87,175 | +0.52(+2.61%) |
Oct 09, 2020 | 20.02 | 20.14 | 19.56 | 20.02 | 75,495 | +0.20(+0.99%) |
Oct 08, 2020 | 19.47 | 19.84 | 19.06 | 19.83 | 111,918 | +0.52(+2.71%) |
Oct 07, 2020 | 18.94 | 19.36 | 18.86 | 19.30 | 115,138 | +0.45(+2.37%) |
Oct 06, 2020 | 19.11 | 19.36 | 18.68 | 18.86 | 294,715 | -0.05(-0.25%) |
Oct 05, 2020 | 18.42 | 19.02 | 18.42 | 18.90 | 82,628 | +0.65(+3.58%) |
Oct 02, 2020 | 17.95 | 18.31 | 17.83 | 18.25 | 94,690 | +0.03(+0.15%) |
Oct 01, 2020 | 18.19 | 18.38 | 17.89 | 18.22 | 113,830 | -0.10(-0.56%) |
Sep 30, 2020 | 18.75 | 18.98 | 18.18 | 18.32 | 133,495 | -0.33(-1.75%) |
Sep 29, 2020 | 18.37 | 18.88 | 18.32 | 18.65 | 142,039 | +0.19(+1.01%) |
Sep 28, 2020 | 17.95 | 18.79 | 17.95 | 18.46 | 105,085 | +0.67(+3.77%) |
Sep 25, 2020 | 18.19 | 18.19 | 17.75 | 17.79 | 150,775 | -0.51(-2.80%) |
Sep 24, 2020 | 18.52 | 18.52 | 17.98 | 18.31 | 136,624 | -0.21(-1.16%) |
Sep 23, 2020 | 18.71 | 19.20 | 18.50 | 18.52 | 157,623 | -0.18(-0.95%) |
Sep 22, 2020 | 19.19 | 19.21 | 18.65 | 18.70 | 109,158 | -0.38(-2.00%) |
Sep 21, 2020 | 20.00 | 20.00 | 18.63 | 19.08 | 134,241 | -1.24(-6.10%) |
Sep 18, 2020 | 20.47 | 20.77 | 20.02 | 20.32 | 338,119 | -0.10(-0.50%) |
Sep 17, 2020 | 20.60 | 20.68 | 20.26 | 20.42 | 82,811 | -0.31(-1.48%) |
Sep 16, 2020 | 20.80 | 20.84 | 20.56 | 20.73 | 114,373 | +0.01(+0.04%) |
Sep 15, 2020 | 20.76 | 20.94 | 20.55 | 20.72 | 122,155 | +0.06(+0.27%) |
Sep 14, 2020 | 20.74 | 20.74 | 20.28 | 20.66 | 150,348 | +0.07(+0.32%) |
Sep 11, 2020 | 20.61 | 20.81 | 20.32 | 20.60 | 138,657 | +0.01(+0.05%) |
Sep 10, 2020 | 20.86 | 21.01 | 20.52 | 20.59 | 195,125 | -0.26(-1.25%) |
Sep 09, 2020 | 20.82 | 22.06 | 20.69 | 20.85 | 225,607 | +0.07(+0.31%) |
Sep 08, 2020 | 20.29 | 20.92 | 20.19 | 20.79 | 230,857 | +0.18(+0.86%) |
Sep 04, 2020 | 21.20 | 21.39 | 19.97 | 20.61 | 199,246 | -0.44(-2.08%) |
Sep 03, 2020 | 20.59 | 21.21 | 20.41 | 21.05 | 234,115 | +0.51(+2.50%) |
Sep 02, 2020 | 19.85 | 20.60 | 19.85 | 20.53 | 287,156 | +0.66(+3.33%) |
Sep 01, 2020 | 20.08 | 20.08 | 19.69 | 19.87 | 76,020 | -0.30(-1.48%) |
Aug 31, 2020 | 20.04 | 20.27 | 19.89 | 20.17 | 152,784 | +0.07(+0.32%) |
Aug 28, 2020 | 20.13 | 20.19 | 19.72 | 20.10 | 123,966 | +0.14(+0.70%) |
Aug 27, 2020 | 19.67 | 20.18 | 19.54 | 19.97 | 87,640 | +0.36(+1.86%) |
Aug 26, 2020 | 19.42 | 19.71 | 19.24 | 19.60 | 102,629 | +0.19(+0.96%) |
Aug 25, 2020 | 19.62 | 19.62 | 19.18 | 19.41 | 160,714 | +0.02(+0.10%) |
Aug 24, 2020 | 18.89 | 19.42 | 18.89 | 19.40 | 167,273 | +0.38(+2.01%) |
Aug 21, 2020 | 19.68 | 19.68 | 18.77 | 19.01 | 235,064 | -0.68(-3.46%) |
Aug 20, 2020 | 19.36 | 19.75 | 19.23 | 19.69 | 84,767 | +0.17(+0.86%) |
Aug 19, 2020 | 19.78 | 19.98 | 19.43 | 19.53 | 78,171 | -0.21(-1.09%) |
Aug 18, 2020 | 20.04 | 20.04 | 19.64 | 19.74 | 146,426 | -0.35(-1.76%) |
Aug 17, 2020 | 20.16 | 20.31 | 19.83 | 20.10 | 81,206 | -0.17(-0.83%) |
Aug 14, 2020 | 19.45 | 20.40 | 19.30 | 20.26 | 134,046 | +0.62(+3.13%) |
Aug 13, 2020 | 19.83 | 19.89 | 19.36 | 19.65 | 122,767 | -0.34(-1.73%) |
Aug 12, 2020 | 20.40 | 20.48 | 19.79 | 19.99 | 114,319 | -0.09(-0.46%) |
Aug 11, 2020 | 20.57 | 21.02 | 19.95 | 20.09 | 275,806 | -0.23(-1.15%) |
Aug 10, 2020 | 19.98 | 20.52 | 19.71 | 20.32 | 89,118 | +0.51(+2.59%) |
Aug 07, 2020 | 18.95 | 19.82 | 18.86 | 19.81 | 120,749 | +0.96(+5.10%) |
Aug 06, 2020 | 19.41 | 19.44 | 18.52 | 18.85 | 129,948 | -0.63(-3.26%) |
Aug 05, 2020 | 18.58 | 19.57 | 18.29 | 19.48 | 211,584 | +1.10(+6.00%) |
Aug 04, 2020 | 18.73 | 18.73 | 18.14 | 18.38 | 135,063 | -0.46(-2.46%) |
Aug 03, 2020 | 18.80 | 19.08 | 18.62 | 18.84 | 91,220 | +0.11(+0.59%) |
Jul 31, 2020 | 19.20 | 19.40 | 18.64 | 18.73 | 141,057 | -0.49(-2.55%) |
Jul 30, 2020 | 19.66 | 19.68 | 19.03 | 19.22 | 91,809 | -0.59(-2.99%) |
Jul 29, 2020 | 19.56 | 19.98 | 19.56 | 19.81 | 82,466 | +0.21(+1.09%) |
Jul 28, 2020 | 19.38 | 20.92 | 19.00 | 19.60 | 183,387 | +0.80(+4.23%) |
Jul 27, 2020 | 19.37 | 20.42 | 18.42 | 18.80 | 214,240 | -0.57(-2.96%) |
Jul 24, 2020 | 19.83 | 19.90 | 19.30 | 19.38 | 69,340 | -0.43(-2.15%) |
Jul 23, 2020 | 19.55 | 19.93 | 19.53 | 19.80 | 75,163 | +0.27(+1.37%) |
Jul 22, 2020 | 20.40 | 20.61 | 19.39 | 19.54 | 91,961 | -0.78(-3.83%) |
Jul 21, 2020 | 19.28 | 20.60 | 19.28 | 20.31 | 270,348 | +1.25(+6.56%) |
Jul 20, 2020 | 19.33 | 19.42 | 18.98 | 19.06 | 65,157 | -0.36(-1.86%) |
Jul 17, 2020 | 19.43 | 19.71 | 19.23 | 19.42 | 85,973 | -0.05(-0.24%) |
Jul 16, 2020 | 19.81 | 20.12 | 19.27 | 19.47 | 49,340 | -0.25(-1.27%) |
Jul 15, 2020 | 19.29 | 19.96 | 18.98 | 19.72 | 170,643 | +0.76(+4.00%) |
Jul 14, 2020 | 18.87 | 19.14 | 18.53 | 18.96 | 80,341 | +0.09(+0.49%) |
Jul 13, 2020 | 18.73 | 19.22 | 18.33 | 18.87 | 85,150 | +0.31(+1.65%) |
Jul 10, 2020 | 18.14 | 18.63 | 17.97 | 18.56 | 60,592 | +0.50(+2.77%) |
Jul 09, 2020 | 18.46 | 18.46 | 17.82 | 18.06 | 100,846 | -0.34(-1.86%) |
Jul 08, 2020 | 18.98 | 19.01 | 18.11 | 18.41 | 88,254 | -0.69(-3.64%) |
Jul 07, 2020 | 19.32 | 19.42 | 18.96 | 19.10 | 146,629 | -0.28(-1.43%) |
Jul 06, 2020 | 19.84 | 20.04 | 19.36 | 19.38 | 101,508 | -0.15(-0.76%) |
Jul 02, 2020 | 19.86 | 20.43 | 19.46 | 19.53 | 56,271 | +0.05(+0.24%) |
Jul 01, 2020 | 20.13 | 20.54 | 19.31 | 19.48 | 103,480 | -0.54(-2.68%) |
Jun 30, 2020 | 19.78 | 20.48 | 19.78 | 20.02 | 223,610 | +0.25(+1.26%) |
Jun 29, 2020 | 19.75 | 20.15 | 19.51 | 19.77 | 97,085 | +0.20(+1.04%) |
Jun 26, 2020 | 19.54 | 19.84 | 19.24 | 19.56 | 174,971 | -0.05(-0.24%) |
Jun 25, 2020 | 18.87 | 19.70 | 18.81 | 19.61 | 113,302 | +0.66(+3.47%) |
Jun 24, 2020 | 18.97 | 19.51 | 18.37 | 18.95 | 174,617 | -0.18(-0.92%) |
Jun 23, 2020 | 19.13 | 19.49 | 18.90 | 19.13 | 142,525 | +0.22(+1.18%) |
Jun 22, 2020 | 18.36 | 19.05 | 18.05 | 18.91 | 317,061 | +0.39(+2.10%) |
Jun 19, 2020 | 19.42 | 19.42 | 18.40 | 18.52 | 348,107 | -0.91(-4.67%) |
Jun 18, 2020 | 19.51 | 19.61 | 19.18 | 19.42 | 60,325 | -0.33(-1.69%) |
Jun 17, 2020 | 20.16 | 20.21 | 19.61 | 19.76 | 90,119 | -0.22(-1.11%) |
Jun 16, 2020 | 20.64 | 20.97 | 19.80 | 19.98 | 93,243 | +0.02(+0.09%) |
Jun 15, 2020 | 18.93 | 20.19 | 18.64 | 19.96 | 132,773 | +0.62(+3.21%) |
Jun 12, 2020 | 20.10 | 20.42 | 18.67 | 19.34 | 123,668 | -0.12(-0.62%) |
Jun 11, 2020 | 20.03 | 20.43 | 19.40 | 19.46 | 113,875 | -1.56(-7.44%) |
Jun 10, 2020 | 22.36 | 22.36 | 20.91 | 21.03 | 90,527 | -1.33(-5.96%) |
Jun 09, 2020 | 22.17 | 22.60 | 21.92 | 22.36 | 130,351 | +0.08(+0.37%) |
Jun 08, 2020 | 22.54 | 22.86 | 22.19 | 22.28 | 128,552 | -0.01(-0.04%) |
Jun 05, 2020 | 22.40 | 22.82 | 22.07 | 22.29 | 168,923 | +0.64(+2.95%) |
Jun 04, 2020 | 21.61 | 22.07 | 21.25 | 21.65 | 96,751 | -0.14(-0.64%) |
Jun 03, 2020 | 21.13 | 22.31 | 20.86 | 21.79 | 135,053 | +1.05(+5.05%) |
Jun 02, 2020 | 21.00 | 21.14 | 20.62 | 20.74 | 96,048 | -0.06(-0.31%) |
Jun 01, 2020 | 20.69 | 21.09 | 20.43 | 20.80 | 126,200 | +0.27(+1.31%) |
May 29, 2020 | 21.05 | 21.28 | 20.16 | 20.54 | 162,983 | -0.76(-3.57%) |
May 28, 2020 | 22.10 | 22.10 | 21.19 | 21.29 | 106,688 | -0.48(-2.21%) |
May 27, 2020 | 20.94 | 21.81 | 20.72 | 21.78 | 113,310 | +1.17(+5.66%) |
May 26, 2020 | 20.55 | 20.95 | 20.37 | 20.61 | 120,984 | +0.52(+2.58%) |
May 22, 2020 | 20.21 | 20.34 | 19.72 | 20.09 | 129,068 | -0.03(-0.14%) |
May 21, 2020 | 19.36 | 20.61 | 19.18 | 20.12 | 141,281 | +0.67(+3.43%) |
May 20, 2020 | 19.84 | 20.08 | 19.17 | 19.45 | 126,969 | +0.06(+0.29%) |
May 19, 2020 | 19.75 | 19.93 | 19.06 | 19.40 | 147,107 | -0.60(-3.01%) |
May 18, 2020 | 18.41 | 20.04 | 18.41 | 20.00 | 300,385 | +2.16(+12.09%) |
May 15, 2020 | 17.68 | 18.43 | 17.14 | 17.84 | 813,510 | +0.17(+0.94%) |
May 14, 2020 | 17.70 | 17.97 | 16.74 | 17.67 | 169,594 | -0.28(-1.55%) |
May 13, 2020 | 19.08 | 19.11 | 17.82 | 17.95 | 130,007 | -1.28(-6.64%) |
May 12, 2020 | 20.02 | 20.31 | 19.22 | 19.23 | 226,299 | -0.78(-3.89%) |
May 11, 2020 | 19.90 | 20.42 | 19.87 | 20.01 | 163,887 | -0.38(-1.86%) |
May 08, 2020 | 19.62 | 20.42 | 19.62 | 20.39 | 171,731 | +0.73(+3.72%) |
May 07, 2020 | 19.94 | 20.04 | 19.53 | 19.66 | 106,156 | -0.06(-0.33%) |
May 06, 2020 | 20.28 | 20.41 | 19.64 | 19.72 | 147,478 | -0.50(-2.46%) |
May 05, 2020 | 19.67 | 20.38 | 19.67 | 20.22 | 161,310 | +0.63(+3.24%) |
May 04, 2020 | 20.13 | 20.13 | 19.17 | 19.58 | 273,654 | -0.64(-3.18%) |
May 01, 2020 | 20.41 | 20.42 | 19.34 | 20.23 | 129,542 | -0.40(-1.96%) |
Apr 30, 2020 | 21.94 | 22.16 | 20.26 | 20.63 | 190,628 | -1.03(-4.75%) |
Apr 29, 2020 | 20.59 | 22.05 | 20.24 | 21.66 | 396,541 | +0.75(+3.61%) |
Apr 28, 2020 | 22.30 | 22.71 | 20.82 | 20.91 | 328,363 | -1.97(-8.60%) |
Apr 27, 2020 | 21.82 | 23.09 | 21.81 | 22.87 | 134,643 | +1.21(+5.60%) |
Apr 24, 2020 | 21.76 | 21.94 | 21.36 | 21.66 | 92,779 | +0.15(+0.68%) |
Apr 23, 2020 | 21.95 | 22.19 | 21.24 | 21.51 | 283,884 | -0.48(-2.17%) |
Apr 22, 2020 | 22.04 | 22.71 | 21.82 | 21.99 | 213,554 | +0.34(+1.57%) |
Apr 21, 2020 | 20.92 | 21.92 | 20.56 | 21.65 | 156,884 | +0.47(+2.21%) |
Apr 20, 2020 | 21.15 | 22.36 | 20.28 | 21.18 | 155,517 | -0.52(-2.41%) |
Apr 17, 2020 | 20.34 | 22.12 | 20.24 | 21.71 | 131,717 | +1.88(+9.51%) |
Apr 16, 2020 | 20.24 | 20.47 | 19.48 | 19.82 | 153,952 | -0.24(-1.19%) |
Apr 15, 2020 | 19.75 | 20.52 | 19.17 | 20.06 | 179,145 | -0.17(-0.82%) |
Apr 14, 2020 | 21.37 | 21.37 | 19.88 | 20.23 | 120,625 | -0.86(-4.10%) |
Apr 13, 2020 | 21.33 | 21.62 | 20.77 | 21.09 | 77,308 | -0.39(-1.80%) |
Apr 09, 2020 | 21.66 | 21.96 | 21.01 | 21.48 | 182,838 | +0.35(+1.65%) |
Apr 08, 2020 | 18.95 | 21.30 | 18.48 | 21.13 | 140,547 | +1.53(+7.79%) |
Apr 07, 2020 | 20.20 | 21.26 | 19.42 | 19.60 | 183,093 | -0.05(-0.23%) |
Apr 06, 2020 | 19.45 | 20.14 | 18.48 | 19.65 | 146,116 | +0.64(+3.39%) |
Apr 03, 2020 | 20.77 | 21.03 | 18.49 | 19.00 | 198,719 | -1.89(-9.06%) |
Apr 02, 2020 | 20.39 | 21.56 | 20.27 | 20.90 | 115,223 | +0.42(+2.07%) |
Apr 01, 2020 | 19.94 | 20.93 | 19.71 | 20.47 | 118,894 | -0.21(-1.02%) |
Mar 31, 2020 | 20.59 | 21.45 | 20.13 | 20.69 | 259,444 | -0.33(-1.57%) |
Mar 30, 2020 | 20.35 | 21.51 | 19.92 | 21.02 | 198,696 | +0.99(+4.96%) |
Mar 27, 2020 | 19.36 | 20.43 | 18.67 | 20.02 | 209,487 | +0.18(+0.93%) |
Mar 26, 2020 | 16.76 | 19.92 | 16.64 | 19.84 | 215,959 | +3.08(+18.38%) |
Mar 25, 2020 | 18.44 | 19.13 | 16.54 | 16.76 | 208,117 | -1.63(-8.85%) |
Mar 24, 2020 | 19.35 | 20.28 | 17.83 | 18.39 | 151,530 | -0.40(-2.10%) |
Mar 23, 2020 | 19.83 | 20.48 | 17.85 | 18.78 | 148,222 | -0.85(-4.31%) |
Mar 20, 2020 | 19.95 | 20.45 | 19.40 | 19.63 | 260,825 | -0.39(-1.93%) |
Mar 19, 2020 | 20.12 | 20.59 | 18.91 | 20.02 | 380,167 | -0.26(-1.27%) |
Mar 18, 2020 | 19.91 | 20.66 | 19.34 | 20.27 | 308,369 | -0.49(-2.35%) |
Mar 17, 2020 | 20.16 | 21.10 | 17.50 | 20.76 | 287,414 | +0.98(+4.97%) |
Mar 16, 2020 | 18.94 | 20.24 | 18.70 | 19.78 | 236,916 | -1.05(-5.03%) |
Mar 13, 2020 | 20.00 | 21.72 | 19.33 | 20.82 | 179,249 | +1.71(+8.95%) |
Mar 12, 2020 | 18.79 | 20.13 | 18.62 | 19.11 | 231,363 | -1.04(-5.16%) |
Mar 11, 2020 | 20.44 | 20.55 | 19.39 | 20.15 | 156,599 | -1.17(-5.48%) |
Mar 10, 2020 | 22.07 | 22.74 | 20.54 | 21.32 | 365,415 | -0.22(-1.02%) |
Mar 09, 2020 | 20.95 | 21.60 | 20.39 | 21.54 | 233,744 | -0.06(-0.26%) |
Mar 06, 2020 | 20.27 | 21.70 | 20.27 | 21.60 | 192,410 | +0.55(+2.62%) |
Mar 05, 2020 | 20.49 | 21.15 | 20.43 | 21.04 | 195,603 | +0.06(+0.26%) |
Mar 04, 2020 | 19.96 | 21.05 | 19.82 | 20.99 | 106,784 | +1.21(+6.14%) |
Mar 03, 2020 | 21.29 | 21.74 | 19.48 | 19.77 | 205,447 | -1.52(-7.12%) |
Mar 02, 2020 | 20.47 | 21.36 | 19.88 | 21.29 | 186,083 | +0.92(+4.53%) |
Feb 28, 2020 | 19.43 | 20.44 | 19.43 | 20.37 | 180,536 | +0.09(+0.45%) |
Feb 27, 2020 | 19.04 | 20.54 | 18.75 | 20.28 | 228,435 | +0.74(+3.79%) |
Feb 26, 2020 | 20.37 | 20.69 | 19.35 | 19.54 | 118,432 | -0.87(-4.25%) |
Feb 25, 2020 | 23.46 | 24.07 | 19.77 | 20.41 | 453,780 | -3.19(-13.51%) |
Feb 24, 2020 | 23.99 | 24.24 | 23.32 | 23.59 | 116,604 | -1.47(-5.87%) |
Feb 21, 2020 | 25.54 | 25.54 | 24.82 | 25.06 | 53,099 | -0.53(-2.07%) |
Feb 20, 2020 | 25.85 | 25.91 | 25.26 | 25.59 | 47,368 | -0.32(-1.23%) |
Feb 19, 2020 | 25.88 | 26.08 | 25.80 | 25.91 | 76,251 | +0.04(+0.14%) |
Feb 18, 2020 | 25.94 | 26.21 | 25.71 | 25.88 | 73,386 | -0.14(-0.53%) |
Feb 14, 2020 | 25.85 | 26.12 | 25.72 | 26.01 | 67,222 | +0.16(+0.64%) |
Feb 13, 2020 | 25.81 | 26.10 | 25.72 | 25.85 | 49,482 | -0.12(-0.46%) |
Feb 12, 2020 | 25.97 | 26.31 | 25.87 | 25.97 | 64,985 | +0.18(+0.71%) |
Feb 11, 2020 | 25.36 | 25.94 | 25.36 | 25.78 | 81,602 | +0.50(+1.99%) |
Feb 10, 2020 | 25.12 | 25.56 | 25.05 | 25.28 | 112,101 | +0.07(+0.29%) |
Feb 07, 2020 | 25.89 | 25.91 | 25.07 | 25.21 | 134,991 | -0.70(-2.71%) |
Feb 06, 2020 | 26.74 | 26.74 | 25.91 | 25.91 | 76,202 | -0.80(-3.01%) |
Feb 05, 2020 | 26.90 | 27.08 | 26.62 | 26.72 | 54,040 | +0.15(+0.55%) |
Feb 04, 2020 | 26.61 | 26.84 | 26.14 | 26.57 | 76,468 | +0.35(+1.32%) |