Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.07 | 30.07 | 30.07 | 13,418 | +0.18(+0.60%) | |
Dec 30, 2020 | 30.02 | 30.08 | 29.84 | 29.89 | 13,418 | -0.03(-0.11%) |
Dec 29, 2020 | 30.07 | 30.07 | 29.91 | 29.93 | 3,928 | -0.12(-0.41%) |
Dec 28, 2020 | 30.01 | 30.06 | 29.91 | 30.05 | 18,639 | +0.23(+0.77%) |
Dec 24, 2020 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | +0.03(+0.10%) |
Dec 23, 2020 | 29.73 | 29.90 | 29.73 | 29.79 | 9,103 | +0.10(+0.33%) |
Dec 22, 2020 | 29.69 | 29.70 | 29.66 | 29.69 | 2,751 | -0.01(-0.04%) |
Dec 21, 2020 | 29.17 | 29.76 | 29.17 | 29.71 | 3,138 | -0.14(-0.46%) |
Dec 18, 2020 | 29.92 | 29.92 | 29.64 | 29.84 | 8,400 | -0.04(-0.13%) |
Dec 17, 2020 | 29.82 | 29.93 | 29.82 | 29.88 | 5,802 | +0.09(+0.29%) |
Dec 16, 2020 | 29.74 | 29.82 | 29.72 | 29.79 | 5,392 | +0.06(+0.19%) |
Dec 15, 2020 | 29.60 | 29.75 | 29.60 | 29.74 | 3,327 | +0.21(+0.70%) |
Dec 14, 2020 | 29.61 | 29.74 | 29.48 | 29.53 | 4,568 | -0.05(-0.17%) |
Dec 11, 2020 | 29.50 | 29.65 | 29.44 | 29.58 | 13,000 | -0.02(-0.06%) |
Dec 10, 2020 | 29.69 | 29.72 | 29.60 | 29.60 | 9,003 | -0.09(-0.30%) |
Dec 09, 2020 | 29.81 | 29.82 | 29.66 | 29.69 | 2,406 | -0.12(-0.39%) |
Dec 08, 2020 | 29.75 | 29.87 | 29.67 | 29.81 | 8,097 | +0.10(+0.34%) |
Dec 07, 2020 | 29.70 | 29.76 | 29.64 | 29.71 | 7,289 | -0.12(-0.41%) |
Dec 04, 2020 | 29.73 | 29.83 | 29.66 | 29.83 | 13,500 | +0.24(+0.82%) |
Dec 03, 2020 | 29.73 | 29.76 | 29.59 | 29.59 | 5,368 | -0.09(-0.31%) |
Dec 02, 2020 | 29.58 | 29.68 | 29.55 | 29.68 | 11,257 | +0.01(+0.03%) |
Dec 01, 2020 | 29.61 | 29.70 | 29.53 | 29.67 | 11,313 | +0.28(+0.94%) |
Nov 30, 2020 | 29.40 | 29.46 | 29.28 | 29.39 | 28,406 | -0.08(-0.27%) |
Nov 27, 2020 | 29.44 | 29.47 | 29.41 | 29.47 | 1,200 | +0.01(+0.03%) |
Nov 25, 2020 | 29.43 | 29.50 | 29.39 | 29.47 | 8,400 | +0.02(+0.06%) |
Nov 24, 2020 | 29.37 | 29.51 | 29.27 | 29.45 | 10,906 | +0.23(+0.78%) |
Nov 23, 2020 | 29.00 | 29.23 | 28.99 | 29.22 | 6,348 | +0.16(+0.55%) |
Nov 20, 2020 | 28.89 | 29.17 | 28.89 | 29.06 | 31,900 | -0.12(-0.43%) |
Nov 19, 2020 | 28.96 | 29.19 | 28.96 | 29.19 | 7,327 | +0.08(+0.27%) |
Nov 18, 2020 | 29.27 | 29.37 | 29.11 | 29.11 | 2,849 | -0.18(-0.63%) |
Nov 17, 2020 | 29.21 | 29.41 | 29.21 | 29.29 | 6,598 | -0.04(-0.14%) |
Nov 16, 2020 | 29.27 | 29.41 | 29.21 | 29.33 | 18,954 | +0.17(+0.59%) |
Nov 13, 2020 | 28.98 | 29.19 | 28.98 | 29.16 | 1,900 | +0.33(+1.14%) |
Nov 12, 2020 | 29.10 | 29.10 | 28.80 | 28.83 | 10,954 | -0.25(-0.87%) |
Nov 11, 2020 | 29.09 | 29.20 | 28.95 | 29.09 | 3,630 | +0.21(+0.72%) |
Nov 10, 2020 | 28.63 | 29.00 | 28.63 | 28.88 | 11,142 | -0.13(-0.44%) |
Nov 09, 2020 | 29.98 | 29.98 | 29.01 | 29.01 | 4,341 | +0.27(+0.95%) |
Nov 06, 2020 | 28.70 | 28.77 | 28.63 | 28.73 | 3,800 | +0.04(+0.16%) |
Nov 05, 2020 | 28.57 | 28.84 | 28.55 | 28.69 | 10,041 | +0.34(+1.21%) |
Nov 04, 2020 | 27.95 | 28.59 | 27.95 | 28.35 | 14,591 | +0.40(+1.42%) |
Nov 03, 2020 | 28.08 | 28.11 | 27.86 | 27.95 | 26,003 | +0.41(+1.49%) |
Nov 02, 2020 | 27.49 | 27.68 | 27.33 | 27.54 | 16,373 | +0.30(+1.10%) |
Oct 30, 2020 | 27.58 | 27.59 | 27.06 | 27.24 | 13,000 | -0.41(-1.48%) |
Oct 29, 2020 | 27.46 | 27.65 | 27.36 | 27.65 | 4,666 | +0.37(+1.35%) |
Oct 28, 2020 | 27.71 | 27.71 | 27.26 | 27.28 | 18,430 | -0.77(-2.75%) |
Oct 27, 2020 | 28.08 | 28.17 | 27.98 | 28.05 | 71,227 | +0.01(+0.02%) |
Oct 26, 2020 | 28.23 | 28.23 | 27.94 | 28.05 | 4,784 | -0.41(-1.43%) |
Oct 23, 2020 | 28.34 | 28.51 | 28.34 | 28.45 | 3,800 | +0.00(+0.01%) |
Oct 22, 2020 | 28.32 | 28.45 | 28.20 | 28.45 | 13,567 | +0.18(+0.64%) |
Oct 21, 2020 | 28.41 | 28.45 | 28.24 | 28.27 | 20,312 | -0.02(-0.06%) |
Oct 20, 2020 | 28.34 | 28.44 | 28.17 | 28.29 | 14,260 | +0.14(+0.48%) |
Oct 19, 2020 | 28.54 | 28.54 | 28.15 | 28.15 | 4,590 | -0.35(-1.23%) |
Oct 16, 2020 | 28.69 | 28.71 | 28.50 | 28.50 | 27,700 | +0.01(+0.04%) |
Oct 15, 2020 | 28.34 | 28.54 | 28.31 | 28.49 | 5,099 | -0.06(-0.19%) |
Oct 14, 2020 | 28.94 | 28.94 | 28.47 | 28.54 | 48,890 | -0.14(-0.48%) |
Oct 13, 2020 | 28.51 | 28.74 | 28.50 | 28.68 | 10,531 | -0.04(-0.15%) |
Oct 12, 2020 | 28.50 | 28.82 | 28.50 | 28.72 | 21,788 | +0.31(+1.08%) |
Oct 09, 2020 | 28.27 | 28.50 | 28.27 | 28.42 | 17,900 | +0.18(+0.63%) |
Oct 08, 2020 | 28.34 | 28.34 | 28.16 | 28.24 | 13,252 | +0.15(+0.52%) |
Oct 07, 2020 | 28.20 | 28.20 | 27.95 | 28.09 | 33,790 | +0.34(+1.23%) |
Oct 06, 2020 | 28.06 | 28.13 | 27.75 | 27.75 | 17,633 | -0.31(-1.09%) |
Oct 05, 2020 | 27.89 | 28.06 | 27.88 | 28.06 | 30,595 | +0.34(+1.21%) |
Oct 02, 2020 | 27.81 | 27.85 | 27.65 | 27.72 | 51,400 | -0.18(-0.65%) |
Oct 01, 2020 | 28.20 | 28.20 | 27.73 | 27.90 | 111,788 | +0.01(+0.04%) |
Sep 30, 2020 | 27.74 | 28.05 | 27.74 | 27.89 | 162,525 | +0.26(+0.93%) |
Sep 29, 2020 | 27.54 | 27.63 | 27.54 | 27.63 | 23,814 | -0.02(-0.07%) |
Sep 28, 2020 | 27.64 | 27.65 | 27.55 | 27.65 | 10,182 | +0.37(+1.37%) |
Sep 25, 2020 | 26.77 | 27.28 | 26.75 | 27.28 | 3,900 | +0.42(+1.56%) |
Sep 24, 2020 | 26.80 | 26.94 | 26.66 | 26.86 | 28,680 | +0.09(+0.32%) |
Sep 23, 2020 | 27.36 | 27.36 | 26.77 | 26.77 | 7,449 | -0.57(-2.10%) |
Sep 22, 2020 | 27.17 | 27.34 | 27.10 | 27.34 | 8,170 | +0.29(+1.09%) |
Sep 21, 2020 | 26.71 | 27.05 | 26.71 | 27.05 | 12,494 | -0.30(-1.09%) |
Sep 18, 2020 | 27.39 | 27.44 | 27.23 | 27.35 | 2,600 | -0.12(-0.45%) |
Sep 17, 2020 | 27.46 | 27.50 | 27.36 | 27.47 | 4,897 | -0.20(-0.72%) |
Sep 16, 2020 | 27.68 | 27.71 | 27.65 | 27.67 | 25,511 | +0.02(+0.07%) |
Sep 15, 2020 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | +0.05(+0.20%) |
Sep 14, 2020 | 27.33 | 27.60 | 27.33 | 27.60 | 6,689 | +0.25(+0.93%) |
Sep 11, 2020 | 27.27 | 27.34 | 27.26 | 27.34 | 3,400 | +0.03(+0.11%) |
Sep 10, 2020 | 27.55 | 27.55 | 27.31 | 27.31 | 2,328 | -0.25(-0.92%) |
Sep 09, 2020 | 27.42 | 27.66 | 27.42 | 27.56 | 4,627 | +0.41(+1.53%) |
Sep 08, 2020 | 27.32 | 27.45 | 27.15 | 27.15 | 3,075 | -0.38(-1.36%) |
Sep 04, 2020 | 27.24 | 27.57 | 27.24 | 27.53 | 15,000 | -0.00(-0.00%) |
Sep 03, 2020 | 27.74 | 27.97 | 27.53 | 27.53 | 9,075 | -0.30(-1.10%) |
Sep 02, 2020 | 27.82 | 27.85 | 27.77 | 27.83 | 3,098 | +0.01(+0.05%) |
Sep 01, 2020 | 27.80 | 27.82 | 27.72 | 27.82 | 3,532 | +0.01(+0.04%) |
Aug 31, 2020 | 27.78 | 27.81 | 27.70 | 27.80 | 6,511 | +0.01(+0.02%) |
Aug 28, 2020 | 27.72 | 27.80 | 27.62 | 27.80 | 314,100 | +0.12(+0.43%) |
Aug 27, 2020 | 27.68 | 27.70 | 27.68 | 27.68 | 115,195 | +0.00(+0.00%) |
Aug 26, 2020 | 27.63 | 27.71 | 27.63 | 27.68 | 25,027 | +0.07(+0.25%) |
Aug 25, 2020 | 27.60 | 27.67 | 27.60 | 27.61 | 7,042 | -0.00(-0.01%) |
Aug 24, 2020 | 27.60 | 27.61 | 27.60 | 27.61 | 1,251 | +0.12(+0.44%) |
Aug 21, 2020 | 27.49 | 27.49 | 27.49 | 27.49 | 100 | +0.07(+0.24%) |
Aug 20, 2020 | 27.34 | 27.43 | 27.33 | 27.43 | 9,579 | +0.02(+0.07%) |
Aug 19, 2020 | 27.50 | 27.50 | 27.41 | 27.41 | 2,307 | -0.04(-0.13%) |
Aug 18, 2020 | 27.39 | 27.45 | 27.39 | 27.44 | 3,347 | +0.01(+0.02%) |
Aug 17, 2020 | 27.32 | 27.44 | 27.32 | 27.44 | 648 | +0.06(+0.23%) |
Aug 14, 2020 | 27.57 | 27.57 | 27.30 | 27.37 | 19,100 | +0.00(+0.02%) |
Aug 13, 2020 | 27.37 | 27.37 | 27.31 | 27.37 | 6,109 | +0.05(+0.17%) |
Aug 12, 2020 | 27.27 | 27.38 | 27.27 | 27.32 | 11,745 | +0.12(+0.43%) |
Aug 11, 2020 | 27.37 | 27.37 | 27.20 | 27.20 | 173 | -0.05(-0.18%) |
Aug 10, 2020 | 27.30 | 27.30 | 27.24 | 27.25 | 1,500 | +0.04(+0.14%) |
Aug 07, 2020 | 27.23 | 27.23 | 27.11 | 27.21 | 12,200 | +0.03(+0.12%) |
Aug 06, 2020 | 27.13 | 27.19 | 27.04 | 27.18 | 9,025 | +0.09(+0.32%) |
Aug 05, 2020 | 27.07 | 27.12 | 27.07 | 27.09 | 2,544 | +0.11(+0.42%) |
Aug 04, 2020 | 27.05 | 27.05 | 26.93 | 26.98 | 12,170 | -0.00(-0.02%) |
Aug 03, 2020 | 26.92 | 27.03 | 26.92 | 26.98 | 5,306 | +0.15(+0.54%) |
Jul 31, 2020 | 26.64 | 26.84 | 26.58 | 26.84 | 2,500 | +0.13(+0.47%) |
Jul 30, 2020 | 26.50 | 26.71 | 26.50 | 26.71 | 2,718 | -0.08(-0.29%) |
Jul 29, 2020 | 26.73 | 26.79 | 26.68 | 26.79 | 2,140 | +0.20(+0.74%) |
Jul 28, 2020 | 26.67 | 26.69 | 26.59 | 26.59 | 3,057 | -0.10(-0.38%) |
Jul 27, 2020 | 26.71 | 26.71 | 26.70 | 26.70 | 1,181 | +0.18(+0.68%) |
Jul 24, 2020 | 26.61 | 26.61 | 26.47 | 26.51 | 6,300 | -0.13(-0.50%) |
Jul 23, 2020 | 26.79 | 26.84 | 26.56 | 26.65 | 17,974 | -0.12(-0.46%) |
Jul 22, 2020 | 26.71 | 26.80 | 26.71 | 26.77 | 956 | +0.03(+0.13%) |
Jul 21, 2020 | 26.76 | 26.80 | 26.69 | 26.74 | 2,804 | +0.00(+0.01%) |
Jul 20, 2020 | 26.40 | 26.73 | 26.40 | 26.73 | 7,490 | +0.20(+0.77%) |
Jul 17, 2020 | 26.56 | 26.58 | 26.43 | 26.53 | 33,400 | +0.08(+0.29%) |
Jul 16, 2020 | 26.53 | 26.54 | 26.36 | 26.45 | 11,223 | -0.08(-0.28%) |
Jul 15, 2020 | 26.58 | 26.62 | 26.38 | 26.53 | 122,470 | +0.10(+0.36%) |
Jul 14, 2020 | 26.14 | 26.43 | 26.14 | 26.43 | 7,654 | +0.22(+0.84%) |
Jul 13, 2020 | 26.48 | 26.58 | 26.21 | 26.21 | 1,073,905 | -0.14(-0.53%) |
Jul 10, 2020 | 26.17 | 26.35 | 26.16 | 26.35 | 10,500 | +0.16(+0.61%) |
Jul 09, 2020 | 26.14 | 26.20 | 25.94 | 26.19 | 3,953 | -0.08(-0.31%) |
Jul 08, 2020 | 25.94 | 26.35 | 25.94 | 26.27 | 7,605 | +0.13(+0.51%) |
Jul 07, 2020 | 26.00 | 26.23 | 26.00 | 26.14 | 741 | -0.13(-0.48%) |
Jul 06, 2020 | 26.10 | 26.29 | 26.10 | 26.27 | 6,232 | +0.22(+0.84%) |
Jul 02, 2020 | 26.11 | 26.11 | 26.04 | 26.05 | 4,600 | +0.13(+0.51%) |
Jul 01, 2020 | 25.92 | 25.94 | 25.79 | 25.91 | 7,871 | +0.02(+0.09%) |
Jun 30, 2020 | 25.66 | 25.89 | 25.62 | 25.89 | 1,538 | +0.33(+1.31%) |
Jun 29, 2020 | 25.35 | 25.56 | 25.35 | 25.56 | 6,252 | +0.26(+1.04%) |
Jun 26, 2020 | 25.41 | 25.45 | 25.25 | 25.29 | 17,100 | -0.45(-1.73%) |
Jun 25, 2020 | 25.44 | 25.74 | 25.44 | 25.74 | 1,339 | +0.19(+0.76%) |
Jun 24, 2020 | 25.85 | 25.89 | 25.42 | 25.54 | 12,147 | -0.46(-1.76%) |
Jun 23, 2020 | 26.00 | 26.16 | 25.99 | 26.00 | 7,665 | +0.19(+0.72%) |
Jun 22, 2020 | 25.57 | 25.82 | 25.57 | 25.82 | 1,575 | +0.04(+0.14%) |
Jun 19, 2020 | 25.83 | 25.97 | 25.70 | 25.78 | 12,000 | -0.05(-0.20%) |
Jun 18, 2020 | 25.72 | 25.86 | 25.72 | 25.83 | 3,946 | +0.03(+0.13%) |
Jun 17, 2020 | 25.82 | 25.91 | 25.80 | 25.80 | 4,027 | -0.02(-0.07%) |
Jun 16, 2020 | 25.90 | 25.95 | 25.77 | 25.82 | 2,360 | +0.26(+1.02%) |
Jun 15, 2020 | 25.35 | 25.67 | 25.35 | 25.55 | 6,945 | +0.29(+1.17%) |
Jun 12, 2020 | 25.13 | 25.29 | 25.11 | 25.26 | 4,900 | +0.03(+0.12%) |
Jun 11, 2020 | 25.75 | 25.86 | 25.12 | 25.23 | 3,243 | -0.95(-3.64%) |
Jun 10, 2020 | 26.18 | 26.45 | 26.18 | 26.18 | 10,244 | -0.19(-0.70%) |
Jun 09, 2020 | 26.23 | 26.40 | 26.23 | 26.37 | 13,311 | -0.13(-0.50%) |
Jun 08, 2020 | 26.17 | 26.54 | 26.17 | 26.50 | 7,293 | +0.23(+0.89%) |
Jun 05, 2020 | 26.20 | 26.39 | 26.20 | 26.27 | 2,500 | +0.38(+1.46%) |
Jun 04, 2020 | 25.90 | 26.07 | 25.79 | 25.89 | 9,783 | -0.06(-0.25%) |
Jun 03, 2020 | 25.89 | 25.97 | 25.89 | 25.95 | 2,288 | +0.26(+1.01%) |
Jun 02, 2020 | 25.57 | 25.70 | 25.56 | 25.69 | 24,749 | +0.12(+0.47%) |
Jun 01, 2020 | 25.52 | 25.69 | 25.50 | 25.57 | 19,861 | +0.05(+0.19%) |
May 29, 2020 | 25.24 | 25.52 | 25.20 | 25.52 | 32,800 | +0.13(+0.50%) |
May 28, 2020 | 25.54 | 25.59 | 25.39 | 25.39 | 14,368 | -0.04(-0.17%) |
May 27, 2020 | 25.12 | 25.44 | 25.12 | 25.44 | 3,514 | +0.23(+0.93%) |
May 26, 2020 | 25.36 | 25.36 | 25.21 | 25.21 | 6,223 | +0.32(+1.27%) |
May 22, 2020 | 24.85 | 24.90 | 24.85 | 24.89 | 4,000 | -0.03(-0.10%) |
May 21, 2020 | 24.88 | 24.92 | 24.83 | 24.92 | 1,449 | -0.11(-0.43%) |
May 20, 2020 | 25.16 | 25.16 | 24.98 | 25.02 | 1,350 | +0.24(+0.97%) |
May 19, 2020 | 24.79 | 24.79 | 24.75 | 24.78 | 947 | -0.17(-0.67%) |
May 18, 2020 | 24.90 | 24.95 | 24.85 | 24.95 | 546 | +0.64(+2.63%) |
May 15, 2020 | 24.21 | 24.40 | 24.21 | 24.31 | 9,300 | +0.11(+0.46%) |
May 14, 2020 | 23.83 | 24.20 | 23.83 | 24.20 | 5,097 | +0.12(+0.51%) |
May 13, 2020 | 24.19 | 24.28 | 23.90 | 24.08 | 11,124 | -0.33(-1.34%) |
May 12, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 400 | -0.40(-1.61%) |
May 11, 2020 | 24.33 | 24.80 | 24.33 | 24.80 | 728 | +0.14(+0.56%) |
May 08, 2020 | 24.55 | 24.68 | 24.53 | 24.67 | 2,700 | +0.26(+1.06%) |
May 07, 2020 | 24.41 | 24.50 | 24.32 | 24.41 | 8,856 | +0.17(+0.71%) |
May 06, 2020 | 24.34 | 24.40 | 24.23 | 24.23 | 17,330 | -0.09(-0.36%) |
May 05, 2020 | 24.32 | 24.49 | 24.32 | 24.32 | 9,715 | +0.17(+0.69%) |
May 04, 2020 | 23.90 | 24.22 | 23.90 | 24.16 | 2,233 | +0.10(+0.41%) |
May 01, 2020 | 24.29 | 24.31 | 23.97 | 24.06 | 22,400 | -0.46(-1.89%) |
Apr 30, 2020 | 24.45 | 24.73 | 24.43 | 24.52 | 31,217 | -0.26(-1.06%) |
Apr 29, 2020 | 24.54 | 24.83 | 24.54 | 24.78 | 2,593 | +0.41(+1.67%) |
Apr 28, 2020 | 24.39 | 24.49 | 24.29 | 24.38 | 82,939 | -0.03(-0.11%) |
Apr 27, 2020 | 24.19 | 24.50 | 24.19 | 24.40 | 9,611 | +0.34(+1.41%) |
Apr 24, 2020 | 23.65 | 24.12 | 23.65 | 24.06 | 2,300 | +0.18(+0.77%) |
Apr 23, 2020 | 23.89 | 24.09 | 23.82 | 23.88 | 6,252 | +0.00(+0.01%) |
Apr 22, 2020 | 23.72 | 23.90 | 23.72 | 23.88 | 28,523 | +0.50(+2.12%) |
Apr 21, 2020 | 23.53 | 23.67 | 23.29 | 23.38 | 41,043 | -0.60(-2.52%) |
Apr 20, 2020 | 24.00 | 24.30 | 23.97 | 23.98 | 6,376 | -0.29(-1.18%) |
Apr 17, 2020 | 24.05 | 24.31 | 23.98 | 24.27 | 28,000 | +0.40(+1.66%) |
Apr 16, 2020 | 23.61 | 23.87 | 23.59 | 23.87 | 8,151 | +0.11(+0.47%) |
Apr 15, 2020 | 23.70 | 23.85 | 23.57 | 23.76 | 5,695 | -0.36(-1.48%) |
Apr 14, 2020 | 23.96 | 24.12 | 23.93 | 24.12 | 7,306 | +0.48(+2.05%) |
Apr 13, 2020 | 23.52 | 23.64 | 23.43 | 23.64 | 18,028 | -0.20(-0.86%) |
Apr 09, 2020 | 23.59 | 23.89 | 23.59 | 23.84 | 2,900 | +0.26(+1.08%) |
Apr 08, 2020 | 23.07 | 23.60 | 23.05 | 23.58 | 20,874 | +0.51(+2.21%) |
Apr 07, 2020 | 23.19 | 23.45 | 23.07 | 23.07 | 5,758 | -0.05(-0.20%) |
Apr 06, 2020 | 22.66 | 23.12 | 22.64 | 23.12 | 11,795 | +1.17(+5.32%) |
Apr 03, 2020 | 21.83 | 22.12 | 21.69 | 21.95 | 37,400 | -0.19(-0.87%) |
Apr 02, 2020 | 21.72 | 22.14 | 21.72 | 22.14 | 31,830 | +0.43(+2.00%) |
Apr 01, 2020 | 21.95 | 22.04 | 21.62 | 21.71 | 85,748 | -0.69(-3.08%) |
Mar 31, 2020 | 22.56 | 22.74 | 22.40 | 22.40 | 5,315 | -0.51(-2.23%) |
Mar 30, 2020 | 22.18 | 22.91 | 22.18 | 22.91 | 22,979 | +0.77(+3.48%) |
Mar 27, 2020 | 22.16 | 22.53 | 22.01 | 22.14 | 10,600 | -0.57(-2.52%) |
Mar 26, 2020 | 22.46 | 22.71 | 22.30 | 22.71 | 32,227 | +0.84(+3.86%) |
Mar 25, 2020 | 21.69 | 22.41 | 21.41 | 21.87 | 162,623 | +0.33(+1.52%) |
Mar 24, 2020 | 21.20 | 21.59 | 21.15 | 21.54 | 31,603 | +1.24(+6.09%) |
Mar 23, 2020 | 20.16 | 20.56 | 19.89 | 20.30 | 26,613 | -0.19(-0.91%) |
Mar 20, 2020 | 21.26 | 21.36 | 20.49 | 20.49 | 26,700 | -0.77(-3.62%) |
Mar 19, 2020 | 20.64 | 21.34 | 20.39 | 21.26 | 10,596 | +0.38(+1.82%) |
Mar 18, 2020 | 21.16 | 21.18 | 20.40 | 20.88 | 28,039 | -0.89(-4.09%) |
Mar 17, 2020 | 21.62 | 21.96 | 20.80 | 21.77 | 53,769 | +1.17(+5.68%) |
Mar 16, 2020 | 20.60 | 21.69 | 20.60 | 20.60 | 39,001 | -2.60(-11.21%) |
Mar 13, 2020 | 21.98 | 23.20 | 21.61 | 23.20 | 28,600 | +1.50(+6.91%) |
Mar 12, 2020 | 22.04 | 22.33 | 21.64 | 21.70 | 141,059 | -1.65(-7.06%) |
Mar 11, 2020 | 23.72 | 23.85 | 23.17 | 23.35 | 15,195 | -0.83(-3.42%) |
Mar 10, 2020 | 23.95 | 24.18 | 23.44 | 24.18 | 7,467 | +0.73(+3.12%) |
Mar 09, 2020 | 23.74 | 23.81 | 23.25 | 23.44 | 27,554 | -1.31(-5.27%) |
Mar 06, 2020 | 24.59 | 24.82 | 24.35 | 24.75 | 1,196,200 | -0.40(-1.57%) |
Mar 05, 2020 | 25.42 | 25.42 | 24.99 | 25.15 | 4,356 | -0.67(-2.58%) |
Mar 04, 2020 | 25.37 | 25.81 | 25.37 | 25.81 | 20,188 | +0.72(+2.86%) |
Mar 03, 2020 | 25.53 | 25.70 | 25.07 | 25.09 | 22,058 | -0.51(-2.00%) |
Mar 02, 2020 | 24.80 | 25.61 | 24.80 | 25.61 | 10,918 | +1.01(+4.09%) |
Feb 28, 2020 | 24.30 | 24.78 | 24.21 | 24.60 | 86,000 | -0.37(-1.48%) |
Feb 27, 2020 | 25.44 | 25.48 | 24.97 | 24.97 | 96,061 | -0.81(-3.14%) |
Feb 26, 2020 | 25.73 | 26.05 | 25.73 | 25.78 | 86,208 | +0.04(+0.15%) |
Feb 25, 2020 | 26.26 | 26.27 | 25.74 | 25.74 | 45,042 | -0.49(-1.87%) |
Feb 24, 2020 | 26.29 | 26.40 | 26.22 | 26.23 | 12,855 | -0.45(-1.69%) |
Feb 21, 2020 | 26.72 | 26.73 | 26.65 | 26.69 | 900 | -0.15(-0.55%) |
Feb 20, 2020 | 26.88 | 26.88 | 26.76 | 26.83 | 6,238 | -0.07(-0.25%) |
Feb 19, 2020 | 26.88 | 26.92 | 26.88 | 26.90 | 3,226 | +0.07(+0.28%) |
Feb 18, 2020 | 26.85 | 26.85 | 26.79 | 26.82 | 9,187 | -0.03(-0.09%) |
Feb 14, 2020 | 26.68 | 26.87 | 26.68 | 26.85 | 11,500 | +0.03(+0.09%) |
Feb 13, 2020 | 26.78 | 26.87 | 26.78 | 26.82 | 2,592 | -0.02(-0.06%) |
Feb 12, 2020 | 26.86 | 26.86 | 26.81 | 26.84 | 5,183 | +0.06(+0.22%) |
Feb 11, 2020 | 26.96 | 26.96 | 26.75 | 26.78 | 7,709 | +0.03(+0.11%) |
Feb 10, 2020 | 26.69 | 26.75 | 26.66 | 26.75 | 1,500 | +0.09(+0.34%) |
Feb 07, 2020 | 26.69 | 26.73 | 26.66 | 26.66 | 39,900 | -0.09(-0.34%) |
Feb 06, 2020 | 26.77 | 26.77 | 26.74 | 26.75 | 14,238 | +0.07(+0.27%) |
Feb 05, 2020 | 26.71 | 26.72 | 26.64 | 26.68 | 31,303 | +0.12(+0.45%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.56 | 26.56 | 11,428 | +0.19(+0.72%) |
Feb 03, 2020 | 26.29 | 26.42 | 26.29 | 26.37 | 395,970 | +0.14(+0.52%) |
Jan 31, 2020 | 26.29 | 26.31 | 26.21 | 26.23 | 1,100 | -0.23(-0.86%) |
Jan 30, 2020 | 26.34 | 26.46 | 26.34 | 26.46 | 5,843 | +0.01(+0.04%) |
Jan 29, 2020 | 26.47 | 26.49 | 26.43 | 26.45 | 18,213 | -0.00(-0.02%) |
Jan 28, 2020 | 26.41 | 26.50 | 26.41 | 26.45 | 33,804 | +0.15(+0.57%) |
Jan 27, 2020 | 26.18 | 26.35 | 26.18 | 26.30 | 6,361 | -0.18(-0.70%) |
Jan 24, 2020 | 26.63 | 26.63 | 26.46 | 26.49 | 193,000 | -0.13(-0.49%) |
Jan 23, 2020 | 26.58 | 26.63 | 26.58 | 26.62 | 9,188 | -0.03(-0.11%) |
Jan 22, 2020 | 26.69 | 26.71 | 26.61 | 26.65 | 1,977 | +0.04(+0.15%) |
Jan 21, 2020 | 26.59 | 26.67 | 26.59 | 26.61 | 10,786 | -0.02(-0.08%) |
Jan 17, 2020 | 26.55 | 26.66 | 26.55 | 26.63 | 16,900 | +0.03(+0.11%) |
Jan 16, 2020 | 26.56 | 26.62 | 26.55 | 26.60 | 27,009 | +0.10(+0.38%) |
Jan 15, 2020 | 26.50 | 26.56 | 26.47 | 26.50 | 28,214 | +0.02(+0.08%) |
Jan 14, 2020 | 26.50 | 26.53 | 26.47 | 26.48 | 13,698 | -0.02(-0.08%) |
Jan 13, 2020 | 26.46 | 26.50 | 26.45 | 26.50 | 5,251 | +0.09(+0.34%) |
Jan 10, 2020 | 26.48 | 26.48 | 26.41 | 26.41 | 21,700 | -0.02(-0.08%) |
Jan 09, 2020 | 26.44 | 26.48 | 26.40 | 26.43 | 364,662 | +0.10(+0.38%) |
Jan 08, 2020 | 26.32 | 26.41 | 26.31 | 26.33 | 14,058 | +0.04(+0.15%) |
Jan 07, 2020 | 26.30 | 26.31 | 26.26 | 26.29 | 25,597 | -0.02(-0.08%) |
Jan 06, 2020 | 26.24 | 26.31 | 26.23 | 26.31 | 144,541 | +0.04(+0.15%) |
Jan 03, 2020 | 26.27 | 26.33 | 26.23 | 26.27 | 137,000 | -0.05(-0.19%) |