Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.70 | 33.85 | 33.30 | 33.43 | 25,700 | -0.45(-1.33%) |
Jan 28, 2021 | 33.56 | 33.97 | 33.56 | 33.88 | 37,946 | +0.60(+1.80%) |
Jan 27, 2021 | 33.40 | 33.60 | 33.14 | 33.28 | 30,915 | -1.46(-4.20%) |
Jan 26, 2021 | 35.01 | 35.11 | 34.74 | 34.74 | 34,970 | -0.02(-0.06%) |
Jan 25, 2021 | 34.52 | 34.78 | 34.40 | 34.76 | 32,419 | +0.40(+1.16%) |
Jan 22, 2021 | 33.92 | 34.40 | 33.92 | 34.36 | 36,200 | -0.02(-0.06%) |
Jan 21, 2021 | 34.25 | 34.49 | 34.19 | 34.38 | 31,094 | -0.16(-0.46%) |
Jan 20, 2021 | 34.92 | 34.92 | 34.39 | 34.54 | 28,642 | -1.51(-4.19%) |
Jan 19, 2021 | 36.12 | 36.16 | 35.98 | 36.05 | 32,461 | +0.12(+0.33%) |
Jan 15, 2021 | 36.06 | 36.11 | 35.74 | 35.93 | 26,800 | -0.36(-0.99%) |
Jan 14, 2021 | 35.94 | 36.50 | 35.94 | 36.29 | 28,374 | +0.54(+1.51%) |
Jan 13, 2021 | 35.60 | 35.83 | 35.57 | 35.75 | 23,431 | +0.15(+0.42%) |
Jan 12, 2021 | 35.35 | 35.71 | 35.35 | 35.60 | 30,594 | +0.38(+1.08%) |
Jan 11, 2021 | 34.82 | 35.27 | 34.82 | 35.22 | 44,390 | +0.42(+1.21%) |
Jan 08, 2021 | 35.12 | 35.24 | 34.68 | 34.80 | 32,400 | -0.45(-1.26%) |
Jan 07, 2021 | 35.10 | 35.57 | 35.10 | 35.24 | 39,695 | +0.14(+0.41%) |
Jan 06, 2021 | 34.66 | 35.19 | 34.66 | 35.10 | 81,452 | -0.03(-0.09%) |
Jan 05, 2021 | 35.39 | 35.39 | 34.90 | 35.13 | 263,914 | -0.09(-0.27%) |
Jan 04, 2021 | 35.19 | 35.41 | 35.08 | 35.23 | 27,242 | +0.86(+2.49%) |
Dec 31, 2020 | 34.37 | 34.37 | 34.37 | 13,371 | +0.00(+0.00%) | |
Dec 30, 2020 | 34.53 | 34.53 | 34.36 | 34.37 | 13,371 | +0.52(+1.52%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.72 | 33.85 | 22,590 | +0.27(+0.81%) |
Dec 28, 2020 | 33.76 | 33.84 | 33.53 | 33.58 | 25,668 | +0.32(+0.95%) |
Dec 24, 2020 | 33.30 | 33.47 | 33.17 | 33.27 | 14,400 | +0.02(+0.08%) |
Dec 23, 2020 | 33.39 | 33.46 | 33.16 | 33.24 | 25,835 | +0.06(+0.18%) |
Dec 22, 2020 | 33.37 | 33.42 | 33.08 | 33.18 | 23,073 | -0.12(-0.36%) |
Dec 21, 2020 | 32.94 | 33.45 | 32.81 | 33.30 | 30,394 | -0.46(-1.36%) |
Dec 18, 2020 | 34.08 | 34.08 | 33.41 | 33.76 | 30,500 | -0.58(-1.69%) |
Dec 17, 2020 | 33.97 | 34.34 | 33.95 | 34.34 | 37,446 | +0.98(+2.94%) |
Dec 16, 2020 | 33.37 | 33.52 | 33.30 | 33.36 | 31,114 | +0.55(+1.68%) |
Dec 15, 2020 | 32.85 | 32.85 | 32.66 | 32.81 | 32,468 | -0.21(-0.64%) |
Dec 14, 2020 | 32.91 | 33.26 | 32.87 | 33.02 | 58,525 | +0.68(+2.10%) |
Dec 11, 2020 | 32.42 | 32.50 | 32.23 | 32.34 | 15,700 | -0.43(-1.30%) |
Dec 10, 2020 | 32.48 | 32.89 | 32.48 | 32.77 | 19,982 | -0.14(-0.44%) |
Dec 09, 2020 | 33.15 | 33.17 | 32.72 | 32.91 | 15,949 | -0.24(-0.72%) |
Dec 08, 2020 | 33.02 | 33.34 | 33.01 | 33.15 | 29,446 | +0.28(+0.84%) |
Dec 07, 2020 | 32.96 | 33.10 | 32.79 | 32.87 | 27,929 | -0.41(-1.22%) |
Dec 04, 2020 | 33.18 | 33.28 | 33.12 | 33.28 | 52,400 | -0.12(-0.36%) |
Dec 03, 2020 | 33.52 | 33.67 | 33.29 | 33.40 | 33,868 | +0.73(+2.23%) |
Dec 02, 2020 | 32.70 | 32.82 | 32.66 | 32.67 | 12,829 | +0.27(+0.83%) |
Dec 01, 2020 | 31.90 | 32.52 | 31.90 | 32.40 | 28,796 | +0.40(+1.25%) |
Nov 30, 2020 | 32.29 | 32.35 | 31.98 | 32.00 | 20,497 | +0.06(+0.19%) |
Nov 27, 2020 | 31.76 | 32.00 | 31.48 | 31.94 | 26,000 | +1.06(+3.43%) |
Nov 25, 2020 | 31.04 | 31.18 | 30.86 | 30.88 | 52,700 | -0.44(-1.40%) |
Nov 24, 2020 | 31.26 | 31.32 | 31.05 | 31.32 | 2,451,148 | +0.52(+1.70%) |
Nov 23, 2020 | 31.11 | 31.11 | 30.70 | 30.80 | 48,228 | +0.02(+0.05%) |
Nov 20, 2020 | 30.85 | 30.90 | 30.75 | 30.78 | 19,600 | +0.22(+0.72%) |
Nov 19, 2020 | 30.18 | 30.70 | 30.15 | 30.56 | 24,172 | +0.20(+0.66%) |
Nov 18, 2020 | 30.50 | 30.78 | 30.33 | 30.36 | 27,532 | -0.74(-2.38%) |
Nov 17, 2020 | 31.18 | 31.21 | 30.99 | 31.10 | 25,135 | -0.06(-0.19%) |
Nov 16, 2020 | 31.17 | 31.47 | 31.15 | 31.16 | 27,142 | -0.08(-0.26%) |
Nov 13, 2020 | 31.08 | 31.24 | 30.97 | 31.24 | 17,800 | +0.43(+1.40%) |
Nov 12, 2020 | 30.89 | 30.95 | 30.63 | 30.81 | 16,422 | -0.16(-0.52%) |
Nov 11, 2020 | 31.17 | 31.17 | 30.79 | 30.97 | 78,019 | +0.36(+1.18%) |
Nov 10, 2020 | 30.33 | 30.61 | 30.07 | 30.61 | 40,682 | -0.78(-2.48%) |
Nov 09, 2020 | 31.64 | 31.70 | 31.26 | 31.39 | 52,976 | -1.02(-3.15%) |
Nov 06, 2020 | 32.54 | 32.55 | 32.27 | 32.41 | 130,100 | +0.19(+0.59%) |
Nov 05, 2020 | 32.46 | 32.52 | 32.07 | 32.22 | 16,187 | +0.52(+1.64%) |
Nov 04, 2020 | 31.68 | 32.08 | 31.43 | 31.70 | 36,570 | +0.44(+1.41%) |
Nov 03, 2020 | 30.62 | 31.31 | 30.62 | 31.26 | 68,458 | +1.04(+3.44%) |
Nov 02, 2020 | 30.45 | 30.45 | 29.98 | 30.22 | 52,654 | +0.60(+2.03%) |
Oct 30, 2020 | 30.15 | 30.38 | 29.47 | 29.62 | 188,000 | -1.52(-4.88%) |
Oct 29, 2020 | 31.73 | 31.75 | 30.91 | 31.14 | 108,250 | -0.37(-1.17%) |
Oct 28, 2020 | 31.60 | 31.75 | 31.28 | 31.51 | 41,277 | -0.33(-1.04%) |
Oct 27, 2020 | 31.46 | 32.00 | 31.32 | 31.84 | 44,234 | +0.91(+2.94%) |
Oct 26, 2020 | 30.98 | 31.05 | 30.81 | 30.93 | 290,553 | -0.18(-0.58%) |
Oct 23, 2020 | 31.32 | 31.37 | 30.86 | 31.11 | 630,600 | +0.75(+2.45%) |
Oct 22, 2020 | 30.04 | 30.39 | 30.02 | 30.36 | 477,773 | +0.75(+2.55%) |
Oct 21, 2020 | 29.48 | 29.77 | 29.38 | 29.61 | 145,570 | +0.19(+0.65%) |
Oct 20, 2020 | 29.44 | 29.62 | 29.41 | 29.42 | 34,702 | +0.40(+1.38%) |
Oct 19, 2020 | 29.43 | 29.48 | 28.92 | 29.02 | 38,238 | -0.24(-0.82%) |
Oct 16, 2020 | 29.23 | 29.50 | 29.23 | 29.26 | 29,700 | +0.23(+0.79%) |
Oct 15, 2020 | 29.00 | 29.16 | 28.87 | 29.03 | 29,438 | -1.01(-3.36%) |
Oct 14, 2020 | 30.27 | 30.27 | 29.99 | 30.04 | 18,583 | -0.65(-2.12%) |
Oct 13, 2020 | 30.68 | 30.72 | 30.44 | 30.69 | 26,318 | -0.23(-0.74%) |
Oct 12, 2020 | 30.86 | 30.95 | 30.81 | 30.92 | 20,382 | +0.02(+0.06%) |
Oct 09, 2020 | 30.77 | 31.00 | 30.75 | 30.90 | 13,800 | +0.23(+0.75%) |
Oct 08, 2020 | 30.59 | 30.75 | 30.55 | 30.67 | 18,359 | +0.31(+1.02%) |
Oct 07, 2020 | 30.30 | 30.50 | 30.25 | 30.36 | 23,376 | +0.39(+1.30%) |
Oct 06, 2020 | 30.23 | 30.35 | 29.95 | 29.97 | 24,465 | -0.35(-1.15%) |
Oct 05, 2020 | 30.00 | 30.32 | 30.00 | 30.32 | 20,472 | +0.50(+1.68%) |
Oct 02, 2020 | 29.76 | 29.86 | 29.52 | 29.82 | 39,300 | +0.27(+0.91%) |
Oct 01, 2020 | 29.58 | 29.64 | 29.44 | 29.55 | 44,774 | +0.23(+0.78%) |
Sep 30, 2020 | 29.16 | 29.36 | 29.15 | 29.32 | 29,889 | -0.08(-0.27%) |
Sep 29, 2020 | 29.42 | 29.50 | 29.24 | 29.40 | 22,820 | +0.29(+0.99%) |
Sep 28, 2020 | 29.21 | 29.23 | 29.04 | 29.11 | 21,189 | +0.04(+0.13%) |
Sep 25, 2020 | 28.59 | 29.07 | 28.59 | 29.07 | 31,700 | +0.19(+0.67%) |
Sep 24, 2020 | 28.81 | 29.06 | 28.66 | 28.88 | 25,409 | -0.03(-0.10%) |
Sep 23, 2020 | 29.11 | 29.29 | 28.90 | 28.91 | 33,862 | -0.29(-0.99%) |
Sep 22, 2020 | 29.15 | 29.20 | 28.92 | 29.20 | 22,846 | -0.20(-0.68%) |
Sep 21, 2020 | 29.54 | 29.54 | 28.96 | 29.40 | 71,299 | -0.71(-2.36%) |
Sep 18, 2020 | 29.88 | 30.25 | 29.85 | 30.11 | 300,100 | +0.50(+1.69%) |
Sep 17, 2020 | 29.25 | 29.61 | 29.22 | 29.61 | 43,406 | +0.41(+1.40%) |
Sep 16, 2020 | 29.29 | 29.40 | 29.17 | 29.20 | 18,032 | +0.25(+0.86%) |
Sep 15, 2020 | 29.35 | 29.35 | 28.93 | 28.95 | 18,178 | -0.22(-0.75%) |
Sep 14, 2020 | 29.05 | 29.31 | 29.05 | 29.17 | 15,628 | +0.32(+1.09%) |
Sep 11, 2020 | 28.62 | 28.97 | 28.59 | 28.86 | 13,000 | +0.62(+2.18%) |
Sep 10, 2020 | 28.78 | 28.84 | 28.21 | 28.24 | 28,001 | -0.20(-0.70%) |
Sep 09, 2020 | 28.32 | 28.61 | 28.31 | 28.44 | 33,153 | +0.77(+2.78%) |
Sep 08, 2020 | 27.64 | 28.05 | 27.51 | 27.67 | 68,500 | +0.12(+0.44%) |
Sep 04, 2020 | 27.53 | 27.64 | 27.21 | 27.55 | 196,500 | +0.32(+1.18%) |
Sep 03, 2020 | 27.93 | 28.00 | 27.16 | 27.23 | 838,080 | -0.96(-3.41%) |
Sep 02, 2020 | 27.67 | 28.19 | 27.67 | 28.19 | 78,605 | +0.83(+3.03%) |
Sep 01, 2020 | 27.55 | 27.55 | 27.22 | 27.36 | 754,796 | +0.18(+0.66%) |
Aug 31, 2020 | 27.05 | 27.26 | 26.84 | 27.18 | 128,505 | +0.21(+0.78%) |
Aug 28, 2020 | 26.89 | 26.98 | 26.76 | 26.97 | 20,200 | +0.15(+0.56%) |
Aug 27, 2020 | 27.06 | 27.11 | 26.77 | 26.82 | 19,466 | -0.33(-1.22%) |
Aug 26, 2020 | 27.01 | 27.20 | 26.98 | 27.15 | 16,079 | -0.04(-0.15%) |
Aug 25, 2020 | 27.35 | 27.35 | 27.00 | 27.19 | 28,849 | +0.36(+1.34%) |
Aug 24, 2020 | 27.27 | 27.30 | 26.82 | 26.83 | 32,474 | +0.49(+1.86%) |
Aug 21, 2020 | 26.26 | 26.44 | 26.20 | 26.34 | 14,000 | -0.47(-1.75%) |
Aug 20, 2020 | 26.70 | 26.89 | 26.64 | 26.81 | 18,011 | -0.14(-0.52%) |
Aug 19, 2020 | 27.27 | 27.28 | 26.95 | 26.95 | 25,467 | -0.28(-1.03%) |
Aug 18, 2020 | 27.40 | 27.40 | 27.15 | 27.23 | 13,745 | +0.09(+0.33%) |
Aug 17, 2020 | 27.22 | 27.23 | 27.12 | 27.14 | 20,968 | +0.27(+1.00%) |
Aug 14, 2020 | 27.02 | 27.06 | 26.86 | 26.87 | 27,200 | -0.41(-1.50%) |
Aug 13, 2020 | 27.20 | 27.41 | 27.18 | 27.28 | 30,190 | -0.04(-0.15%) |
Aug 12, 2020 | 26.82 | 27.35 | 26.80 | 27.32 | 14,183 | +0.92(+3.48%) |
Aug 11, 2020 | 26.65 | 26.72 | 26.40 | 26.40 | 33,051 | +0.02(+0.08%) |
Aug 10, 2020 | 26.75 | 26.77 | 26.32 | 26.38 | 17,100 | -0.34(-1.27%) |
Aug 07, 2020 | 26.61 | 26.89 | 26.60 | 26.72 | 17,600 | -0.13(-0.48%) |
Aug 06, 2020 | 26.61 | 26.96 | 26.40 | 26.85 | 48,622 | +0.52(+1.97%) |
Aug 05, 2020 | 26.46 | 26.57 | 26.33 | 26.33 | 81,314 | +0.40(+1.54%) |
Aug 04, 2020 | 25.89 | 25.98 | 25.75 | 25.93 | 164,942 | -0.28(-1.07%) |
Aug 03, 2020 | 26.15 | 26.33 | 26.15 | 26.21 | 124,019 | +0.93(+3.68%) |
Jul 31, 2020 | 25.80 | 25.89 | 25.19 | 25.28 | 45,400 | -0.49(-1.90%) |
Jul 30, 2020 | 25.50 | 25.85 | 25.33 | 25.77 | 43,388 | -0.58(-2.20%) |
Jul 29, 2020 | 26.48 | 26.48 | 26.18 | 26.35 | 17,471 | +0.08(+0.30%) |
Jul 28, 2020 | 26.15 | 26.40 | 26.12 | 26.27 | 19,641 | +0.18(+0.69%) |
Jul 27, 2020 | 25.96 | 26.19 | 25.94 | 26.09 | 58,666 | +0.11(+0.42%) |
Jul 24, 2020 | 25.97 | 26.21 | 25.88 | 25.98 | 125,000 | +0.10(+0.39%) |
Jul 23, 2020 | 26.08 | 26.21 | 25.88 | 25.88 | 28,678 | -0.25(-0.96%) |
Jul 22, 2020 | 26.14 | 26.18 | 25.87 | 26.13 | 26,718 | -0.42(-1.58%) |
Jul 21, 2020 | 26.64 | 26.78 | 26.55 | 26.55 | 69,611 | +0.04(+0.15%) |
Jul 20, 2020 | 26.37 | 26.55 | 26.23 | 26.51 | 25,852 | +0.32(+1.22%) |
Jul 17, 2020 | 25.92 | 26.20 | 25.90 | 26.19 | 90,800 | +0.76(+2.99%) |
Jul 16, 2020 | 25.64 | 25.64 | 25.24 | 25.43 | 37,881 | -0.46(-1.79%) |
Jul 15, 2020 | 25.81 | 26.08 | 25.71 | 25.89 | 27,407 | +0.82(+3.29%) |
Jul 14, 2020 | 24.85 | 25.11 | 24.72 | 25.07 | 21,610 | +0.05(+0.21%) |
Jul 13, 2020 | 24.97 | 25.47 | 24.91 | 25.02 | 21,055 | +0.14(+0.55%) |
Jul 10, 2020 | 24.86 | 25.08 | 24.82 | 24.88 | 14,200 | -0.12(-0.49%) |
Jul 09, 2020 | 25.51 | 25.51 | 24.89 | 25.00 | 25,903 | +0.34(+1.39%) |
Jul 08, 2020 | 24.45 | 24.75 | 24.45 | 24.66 | 27,083 | +0.12(+0.49%) |
Jul 07, 2020 | 24.59 | 24.87 | 24.36 | 24.54 | 20,931 | +0.06(+0.25%) |
Jul 06, 2020 | 24.45 | 24.56 | 24.36 | 24.48 | 25,948 | +0.58(+2.43%) |
Jul 02, 2020 | 23.98 | 24.04 | 23.87 | 23.90 | 17,900 | +0.33(+1.42%) |
Jul 01, 2020 | 23.32 | 23.63 | 23.28 | 23.57 | 20,360 | +0.25(+1.05%) |
Jun 30, 2020 | 23.02 | 23.39 | 23.02 | 23.32 | 44,595 | -0.07(-0.30%) |
Jun 29, 2020 | 23.35 | 23.48 | 23.06 | 23.39 | 17,811 | +0.41(+1.78%) |
Jun 26, 2020 | 23.21 | 23.28 | 22.86 | 22.98 | 27,200 | -0.23(-0.99%) |
Jun 25, 2020 | 22.94 | 23.27 | 22.82 | 23.21 | 31,925 | +0.85(+3.80%) |
Jun 24, 2020 | 22.87 | 22.87 | 22.36 | 22.36 | 25,012 | -0.66(-2.87%) |
Jun 23, 2020 | 22.94 | 23.22 | 22.94 | 23.02 | 44,225 | +0.14(+0.61%) |
Jun 22, 2020 | 22.71 | 22.90 | 22.71 | 22.88 | 27,018 | +0.13(+0.57%) |
Jun 19, 2020 | 23.25 | 23.25 | 22.48 | 22.75 | 42,500 | +0.04(+0.18%) |
Jun 18, 2020 | 22.69 | 22.86 | 22.68 | 22.71 | 16,582 | -0.36(-1.56%) |
Jun 17, 2020 | 23.10 | 23.21 | 22.69 | 23.07 | 24,114 | +0.13(+0.57%) |
Jun 16, 2020 | 23.01 | 23.24 | 22.83 | 22.94 | 50,901 | +0.14(+0.61%) |
Jun 15, 2020 | 22.51 | 22.89 | 22.41 | 22.80 | 105,322 | -0.05(-0.22%) |
Jun 12, 2020 | 23.31 | 23.36 | 22.49 | 22.85 | 33,600 | -0.10(-0.44%) |
Jun 11, 2020 | 23.68 | 23.70 | 22.85 | 22.95 | 29,773 | -1.37(-5.63%) |
Jun 10, 2020 | 24.25 | 24.46 | 24.17 | 24.32 | 28,567 | +0.31(+1.29%) |
Jun 09, 2020 | 23.94 | 24.17 | 23.51 | 24.01 | 28,334 | -0.33(-1.36%) |
Jun 08, 2020 | 24.05 | 24.34 | 23.90 | 24.34 | 46,479 | +0.64(+2.70%) |
Jun 05, 2020 | 23.79 | 23.82 | 23.41 | 23.70 | 29,800 | +0.41(+1.76%) |
Jun 04, 2020 | 23.24 | 23.45 | 23.24 | 23.29 | 39,901 | -0.56(-2.35%) |
Jun 03, 2020 | 23.58 | 23.85 | 23.36 | 23.85 | 66,078 | +0.75(+3.25%) |
Jun 02, 2020 | 23.32 | 23.33 | 22.79 | 23.10 | 74,362 | -0.34(-1.45%) |
Jun 01, 2020 | 22.63 | 23.55 | 22.63 | 23.44 | 92,450 | -0.15(-0.64%) |
May 29, 2020 | 23.40 | 23.59 | 23.09 | 23.59 | 126,700 | +0.33(+1.42%) |
May 28, 2020 | 23.27 | 23.48 | 23.08 | 23.26 | 54,133 | +0.94(+4.21%) |
May 27, 2020 | 22.07 | 22.37 | 21.90 | 22.32 | 28,599 | -0.22(-0.98%) |
May 26, 2020 | 22.59 | 22.83 | 22.54 | 22.54 | 26,171 | -0.06(-0.27%) |
May 22, 2020 | 22.69 | 22.71 | 22.46 | 22.60 | 26,400 | -0.24(-1.05%) |
May 21, 2020 | 23.18 | 23.18 | 22.82 | 22.84 | 63,060 | -0.45(-1.93%) |
May 20, 2020 | 23.02 | 23.36 | 23.02 | 23.29 | 90,876 | +0.33(+1.44%) |
May 19, 2020 | 23.11 | 23.33 | 22.96 | 22.96 | 86,776 | -0.50(-2.13%) |
May 18, 2020 | 23.18 | 23.51 | 23.04 | 23.46 | 63,136 | +1.12(+5.01%) |
May 15, 2020 | 22.29 | 22.49 | 22.08 | 22.34 | 57,400 | -0.09(-0.40%) |
May 14, 2020 | 22.59 | 22.66 | 22.16 | 22.43 | 52,009 | -0.31(-1.36%) |
May 13, 2020 | 23.04 | 23.09 | 22.59 | 22.74 | 59,396 | -0.11(-0.48%) |
May 12, 2020 | 23.14 | 23.26 | 22.81 | 22.85 | 88,745 | -0.20(-0.87%) |
May 11, 2020 | 22.73 | 23.35 | 22.73 | 23.05 | 55,642 | +0.12(+0.52%) |
May 08, 2020 | 22.90 | 23.24 | 22.84 | 22.93 | 51,800 | +0.21(+0.92%) |
May 07, 2020 | 22.95 | 22.95 | 22.55 | 22.72 | 69,295 | -0.22(-0.96%) |
May 06, 2020 | 23.03 | 23.23 | 22.94 | 22.94 | 53,079 | -0.16(-0.69%) |
May 05, 2020 | 22.75 | 23.32 | 22.73 | 23.10 | 58,187 | +0.90(+4.05%) |
May 04, 2020 | 22.26 | 22.31 | 22.01 | 22.20 | 61,899 | -0.37(-1.64%) |
May 01, 2020 | 22.74 | 22.88 | 22.57 | 22.57 | 45,900 | -0.55(-2.38%) |
Apr 30, 2020 | 23.57 | 23.57 | 22.97 | 23.12 | 78,133 | -0.36(-1.53%) |
Apr 29, 2020 | 23.42 | 23.53 | 23.23 | 23.48 | 72,277 | +0.37(+1.60%) |
Apr 28, 2020 | 23.41 | 23.46 | 23.11 | 23.11 | 50,603 | +0.14(+0.63%) |
Apr 27, 2020 | 22.91 | 23.00 | 22.80 | 22.96 | 64,721 | +0.15(+0.67%) |
Apr 24, 2020 | 22.63 | 22.81 | 22.45 | 22.81 | 59,400 | +0.74(+3.34%) |
Apr 23, 2020 | 22.35 | 22.64 | 22.02 | 22.07 | 79,820 | -0.05(-0.20%) |
Apr 22, 2020 | 22.10 | 22.19 | 21.98 | 22.12 | 60,223 | +0.22(+1.00%) |
Apr 21, 2020 | 21.72 | 22.00 | 21.71 | 21.90 | 72,558 | -0.17(-0.77%) |
Apr 20, 2020 | 22.11 | 22.46 | 22.07 | 22.07 | 66,293 | +0.05(+0.22%) |
Apr 17, 2020 | 21.97 | 22.02 | 21.76 | 22.02 | 62,700 | +0.61(+2.85%) |
Apr 16, 2020 | 21.44 | 21.57 | 21.21 | 21.41 | 85,465 | +0.42(+2.00%) |
Apr 15, 2020 | 21.24 | 21.24 | 20.93 | 20.99 | 82,373 | -0.52(-2.42%) |
Apr 14, 2020 | 21.27 | 21.61 | 21.11 | 21.51 | 91,718 | +0.77(+3.71%) |
Apr 13, 2020 | 20.06 | 20.89 | 20.06 | 20.74 | 85,464 | -0.15(-0.72%) |
Apr 09, 2020 | 20.86 | 21.02 | 20.61 | 20.89 | 65,400 | +0.11(+0.53%) |
Apr 08, 2020 | 20.70 | 20.86 | 20.46 | 20.78 | 82,973 | -0.09(-0.43%) |
Apr 07, 2020 | 21.21 | 21.23 | 20.81 | 20.87 | 90,085 | +0.58(+2.84%) |
Apr 06, 2020 | 20.03 | 20.37 | 19.98 | 20.29 | 114,286 | +0.52(+2.65%) |
Apr 03, 2020 | 19.77 | 20.02 | 19.55 | 19.77 | 87,100 | +0.10(+0.51%) |
Apr 02, 2020 | 19.18 | 19.69 | 18.99 | 19.67 | 86,240 | +0.32(+1.65%) |
Apr 01, 2020 | 19.70 | 19.93 | 19.30 | 19.35 | 75,768 | -1.05(-5.15%) |
Mar 31, 2020 | 20.06 | 20.59 | 20.05 | 20.40 | 123,808 | +0.64(+3.24%) |
Mar 30, 2020 | 19.61 | 19.88 | 19.50 | 19.76 | 158,893 | -0.22(-1.10%) |
Mar 27, 2020 | 19.72 | 20.64 | 19.51 | 19.98 | 104,200 | -0.57(-2.77%) |
Mar 26, 2020 | 20.07 | 20.74 | 20.06 | 20.55 | 104,170 | +0.49(+2.44%) |
Mar 25, 2020 | 19.23 | 20.40 | 19.21 | 20.06 | 81,147 | +0.85(+4.42%) |
Mar 24, 2020 | 19.26 | 19.56 | 18.98 | 19.21 | 113,704 | +0.97(+5.32%) |
Mar 23, 2020 | 17.61 | 18.50 | 17.46 | 18.24 | 141,149 | +0.55(+3.11%) |
Mar 20, 2020 | 18.56 | 18.67 | 17.53 | 17.69 | 122,300 | -0.08(-0.45%) |
Mar 19, 2020 | 16.61 | 18.35 | 16.55 | 17.77 | 165,927 | +0.03(+0.17%) |
Mar 18, 2020 | 17.34 | 18.23 | 17.15 | 17.74 | 136,675 | -1.55(-8.04%) |
Mar 17, 2020 | 18.69 | 19.50 | 18.44 | 19.29 | 134,244 | +0.70(+3.77%) |
Mar 16, 2020 | 18.32 | 19.92 | 18.30 | 18.59 | 143,199 | -2.62(-12.35%) |
Mar 13, 2020 | 21.42 | 21.47 | 19.83 | 21.21 | 151,200 | +1.31(+6.58%) |
Mar 12, 2020 | 20.41 | 20.75 | 19.52 | 19.90 | 111,863 | -2.06(-9.38%) |
Mar 11, 2020 | 22.62 | 22.80 | 21.76 | 21.96 | 87,771 | -1.41(-6.03%) |
Mar 10, 2020 | 23.43 | 23.48 | 22.68 | 23.37 | 112,511 | -0.02(-0.09%) |
Mar 09, 2020 | 23.36 | 24.16 | 23.21 | 23.39 | 79,113 | -1.65(-6.59%) |
Mar 06, 2020 | 24.61 | 25.10 | 24.51 | 25.04 | 59,700 | -0.60(-2.34%) |
Mar 05, 2020 | 25.51 | 26.25 | 25.06 | 25.64 | 54,449 | -0.20(-0.77%) |
Mar 04, 2020 | 25.46 | 25.84 | 25.30 | 25.84 | 772,448 | +0.60(+2.38%) |
Mar 03, 2020 | 25.55 | 25.90 | 25.02 | 25.24 | 518,497 | +0.05(+0.20%) |
Mar 02, 2020 | 24.65 | 25.19 | 24.52 | 25.19 | 738,648 | +0.94(+3.88%) |
Feb 28, 2020 | 23.99 | 24.48 | 23.71 | 24.25 | 1,278,600 | -0.33(-1.34%) |
Feb 27, 2020 | 24.93 | 25.05 | 24.58 | 24.58 | 80,534 | -0.55(-2.19%) |
Feb 26, 2020 | 25.16 | 25.34 | 25.04 | 25.13 | 69,340 | -0.07(-0.30%) |
Feb 25, 2020 | 25.54 | 25.60 | 25.11 | 25.20 | 153,478 | -0.59(-2.27%) |
Feb 24, 2020 | 25.55 | 25.86 | 25.55 | 25.79 | 328,896 | -1.25(-4.62%) |
Feb 21, 2020 | 26.85 | 27.06 | 26.80 | 27.04 | 898,000 | +0.41(+1.56%) |
Feb 20, 2020 | 26.74 | 26.76 | 26.54 | 26.62 | 1,125,324 | -0.61(-2.22%) |
Feb 19, 2020 | 27.00 | 27.23 | 26.96 | 27.23 | 390,511 | +0.50(+1.87%) |
Feb 18, 2020 | 26.68 | 26.76 | 26.68 | 26.73 | 224,583 | +0.14(+0.53%) |
Feb 14, 2020 | 26.50 | 26.64 | 26.50 | 26.59 | 19,600 | +0.01(+0.04%) |
Feb 13, 2020 | 26.47 | 26.70 | 26.46 | 26.58 | 53,909 | -0.11(-0.41%) |
Feb 12, 2020 | 26.62 | 26.79 | 26.49 | 26.69 | 1,041,153 | +0.09(+0.34%) |
Feb 11, 2020 | 26.27 | 26.70 | 26.25 | 26.60 | 194,329 | +0.42(+1.60%) |
Feb 10, 2020 | 26.17 | 26.19 | 26.11 | 26.18 | 51,782 | -0.03(-0.11%) |
Feb 07, 2020 | 26.26 | 26.38 | 26.16 | 26.21 | 64,200 | -0.39(-1.47%) |
Feb 06, 2020 | 26.45 | 26.62 | 26.45 | 26.60 | 7,354 | -0.07(-0.27%) |
Feb 05, 2020 | 26.53 | 26.73 | 26.53 | 26.67 | 14,563 | +0.62(+2.39%) |
Feb 04, 2020 | 25.84 | 26.10 | 25.77 | 26.05 | 9,343 | +0.08(+0.31%) |