Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.61 | 28.64 | 28.40 | 28.40 | 5,635 | -0.26(-0.90%) |
Feb 25, 2021 | 29.08 | 29.10 | 28.64 | 28.66 | 7,145 | -0.42(-1.45%) |
Feb 24, 2021 | 28.85 | 29.08 | 28.70 | 29.08 | 3,337 | +0.24(+0.82%) |
Feb 23, 2021 | 28.57 | 28.97 | 28.51 | 28.84 | 16,262 | +0.01(+0.03%) |
Feb 22, 2021 | 28.83 | 28.94 | 28.57 | 28.83 | 5,749 | -0.05(-0.16%) |
Feb 19, 2021 | 28.96 | 29.10 | 28.80 | 28.88 | 4,768 | +0.21(+0.74%) |
Feb 18, 2021 | 28.61 | 28.81 | 28.58 | 28.67 | 7,393 | -0.07(-0.26%) |
Feb 17, 2021 | 28.88 | 28.88 | 28.56 | 28.74 | 5,892 | -0.38(-1.30%) |
Feb 16, 2021 | 29.03 | 29.18 | 28.89 | 29.12 | 8,731 | +0.02(+0.06%) |
Feb 12, 2021 | 28.95 | 29.10 | 28.87 | 29.10 | 8,562 | +0.12(+0.40%) |
Feb 11, 2021 | 29.06 | 29.19 | 28.97 | 28.99 | 1,864 | +0.12(+0.41%) |
Feb 10, 2021 | 28.96 | 29.04 | 28.80 | 28.87 | 4,406 | -0.07(-0.23%) |
Feb 09, 2021 | 28.94 | 29.01 | 28.82 | 28.93 | 3,080 | +0.00(+0.02%) |
Feb 08, 2021 | 28.96 | 29.05 | 28.71 | 28.93 | 14,655 | -0.03(-0.11%) |
Feb 05, 2021 | 28.75 | 28.96 | 28.65 | 28.96 | 33,706 | +0.34(+1.18%) |
Feb 04, 2021 | 28.65 | 28.68 | 28.56 | 28.63 | 6,364 | -0.05(-0.18%) |
Feb 03, 2021 | 28.57 | 28.74 | 28.29 | 28.68 | 6,279 | +0.18(+0.63%) |
Feb 02, 2021 | 28.34 | 28.57 | 28.20 | 28.50 | 9,291 | +0.30(+1.07%) |
Feb 01, 2021 | 28.08 | 28.20 | 27.97 | 28.20 | 9,089 | +0.45(+1.62%) |
Jan 29, 2021 | 28.06 | 28.16 | 27.51 | 27.75 | 6,177 | -0.54(-1.92%) |
Jan 28, 2021 | 28.07 | 28.51 | 27.97 | 28.29 | 13,501 | +0.25(+0.89%) |
Jan 27, 2021 | 27.89 | 28.34 | 27.74 | 28.04 | 19,370 | -0.77(-2.68%) |
Jan 26, 2021 | 28.83 | 28.84 | 28.63 | 28.81 | 14,500 | +0.28(+0.99%) |
Jan 25, 2021 | 28.54 | 28.54 | 27.99 | 28.53 | 19,052 | -0.33(-1.14%) |
Jan 22, 2021 | 28.82 | 28.88 | 28.71 | 28.86 | 10,296 | -0.06(-0.22%) |
Jan 21, 2021 | 28.96 | 29.02 | 28.76 | 28.92 | 21,137 | +0.11(+0.37%) |
Jan 20, 2021 | 28.81 | 28.91 | 28.68 | 28.81 | 5,144 | +0.09(+0.32%) |
Jan 19, 2021 | 28.83 | 28.83 | 28.55 | 28.72 | 2,908 | +0.37(+1.29%) |
Jan 15, 2021 | 28.70 | 28.70 | 28.36 | 28.36 | 34,465 | -0.68(-2.36%) |
Jan 14, 2021 | 28.95 | 29.22 | 28.88 | 29.04 | 10,514 | +0.09(+0.31%) |
Jan 13, 2021 | 29.03 | 29.16 | 28.77 | 28.95 | 11,590 | -0.09(-0.32%) |
Jan 12, 2021 | 29.00 | 29.10 | 28.81 | 29.05 | 17,986 | +0.16(+0.54%) |
Jan 11, 2021 | 28.77 | 29.06 | 28.60 | 28.89 | 6,115 | -0.53(-1.79%) |
Jan 08, 2021 | 29.50 | 29.55 | 29.20 | 29.41 | 17,991 | +0.06(+0.22%) |
Jan 07, 2021 | 29.29 | 29.42 | 29.15 | 29.35 | 18,092 | +0.18(+0.60%) |
Jan 06, 2021 | 28.91 | 29.29 | 28.91 | 29.17 | 6,731 | +0.43(+1.49%) |
Jan 05, 2021 | 28.58 | 28.78 | 28.46 | 28.75 | 6,318 | +0.14(+0.50%) |
Jan 04, 2021 | 29.16 | 29.16 | 28.60 | 28.60 | 9,285 | +0.19(+0.66%) |
Dec 31, 2020 | 28.42 | 28.42 | 28.42 | 7,253 | -0.31(-1.07%) | |
Dec 30, 2020 | 28.81 | 28.89 | 28.64 | 28.72 | 7,253 | -0.02(-0.08%) |
Dec 29, 2020 | 28.99 | 29.05 | 28.69 | 28.75 | 12,312 | -0.15(-0.52%) |
Dec 28, 2020 | 28.70 | 28.90 | 28.70 | 28.90 | 7,325 | +0.76(+2.69%) |
Dec 24, 2020 | 28.32 | 28.39 | 28.14 | 28.14 | 5,927 | -0.18(-0.64%) |
Dec 23, 2020 | 28.17 | 28.40 | 27.99 | 28.32 | 11,721 | +0.46(+1.67%) |
Dec 22, 2020 | 27.87 | 27.94 | 27.77 | 27.86 | 6,372 | -0.06(-0.23%) |
Dec 21, 2020 | 27.50 | 28.02 | 27.44 | 27.92 | 15,721 | -0.57(-2.00%) |
Dec 18, 2020 | 28.76 | 28.76 | 28.44 | 28.49 | 16,026 | -0.20(-0.71%) |
Dec 17, 2020 | 28.52 | 28.70 | 28.52 | 28.70 | 17,348 | +0.40(+1.43%) |
Dec 16, 2020 | 28.24 | 28.36 | 28.10 | 28.29 | 33,591 | +0.42(+1.51%) |
Dec 15, 2020 | 27.78 | 27.95 | 27.68 | 27.87 | 16,559 | +0.41(+1.51%) |
Dec 14, 2020 | 27.57 | 27.57 | 27.40 | 27.46 | 3,738 | +0.27(+1.01%) |
Dec 11, 2020 | 27.27 | 27.27 | 27.04 | 27.18 | 11,526 | -0.46(-1.68%) |
Dec 10, 2020 | 27.54 | 27.66 | 27.41 | 27.65 | 13,852 | +0.20(+0.75%) |
Dec 09, 2020 | 27.75 | 27.75 | 27.44 | 27.44 | 7,939 | -0.02(-0.08%) |
Dec 08, 2020 | 27.51 | 27.55 | 27.47 | 27.47 | 8,274 | -0.05(-0.17%) |
Dec 07, 2020 | 27.50 | 27.57 | 27.45 | 27.51 | 5,796 | -0.01(-0.03%) |
Dec 04, 2020 | 27.54 | 27.62 | 27.52 | 27.52 | 4,281 | +0.05(+0.20%) |
Dec 03, 2020 | 27.58 | 27.65 | 27.47 | 27.47 | 4,233 | -0.04(-0.15%) |
Dec 02, 2020 | 27.45 | 27.52 | 27.33 | 27.51 | 4,978 | -0.02(-0.08%) |
Dec 01, 2020 | 27.60 | 27.60 | 27.42 | 27.53 | 5,421 | +0.49(+1.80%) |
Nov 30, 2020 | 27.55 | 27.55 | 27.04 | 27.04 | 5,163 | -0.22(-0.80%) |
Nov 27, 2020 | 27.20 | 27.30 | 27.20 | 27.26 | 2,524 | +0.25(+0.93%) |
Nov 25, 2020 | 26.98 | 27.08 | 26.78 | 27.01 | 5,488 | -0.12(-0.44%) |
Nov 24, 2020 | 26.84 | 27.13 | 26.74 | 27.13 | 9,264 | +0.62(+2.34%) |
Nov 23, 2020 | 26.69 | 26.84 | 26.51 | 26.51 | 6,817 | -0.04(-0.14%) |
Nov 20, 2020 | 26.48 | 26.68 | 26.43 | 26.55 | 3,512 | -0.01(-0.03%) |
Nov 19, 2020 | 26.37 | 26.57 | 26.21 | 26.55 | 5,800 | -0.09(-0.34%) |
Nov 18, 2020 | 26.66 | 26.69 | 26.53 | 26.65 | 11,708 | +0.07(+0.26%) |
Nov 17, 2020 | 26.56 | 26.67 | 26.51 | 26.58 | 2,528 | +0.02(+0.08%) |
Nov 16, 2020 | 26.66 | 26.68 | 26.41 | 26.56 | 9,006 | +0.04(+0.13%) |
Nov 13, 2020 | 26.37 | 26.56 | 26.29 | 26.52 | 2,415 | +0.39(+1.48%) |
Nov 12, 2020 | 26.24 | 26.52 | 26.09 | 26.14 | 4,965 | -0.40(-1.51%) |
Nov 11, 2020 | 26.44 | 26.59 | 26.37 | 26.54 | 13,549 | -0.06(-0.24%) |
Nov 10, 2020 | 26.47 | 26.69 | 26.41 | 26.60 | 11,650 | +0.32(+1.21%) |
Nov 09, 2020 | 26.84 | 26.84 | 26.22 | 26.28 | 17,549 | +0.95(+3.74%) |
Nov 06, 2020 | 25.32 | 25.42 | 25.30 | 25.33 | 4,720 | +0.01(+0.04%) |
Nov 05, 2020 | 25.29 | 25.40 | 25.12 | 25.32 | 69,666 | +0.69(+2.82%) |
Nov 04, 2020 | 24.47 | 24.81 | 24.23 | 24.63 | 22,551 | +0.31(+1.28%) |
Nov 03, 2020 | 23.88 | 24.43 | 23.82 | 24.32 | 40,121 | +0.85(+3.64%) |
Nov 02, 2020 | 23.31 | 23.56 | 23.28 | 23.47 | 48,384 | +0.26(+1.14%) |
Oct 30, 2020 | 23.18 | 23.20 | 22.89 | 23.20 | 56,642 | -0.11(-0.47%) |
Oct 29, 2020 | 23.15 | 23.36 | 22.92 | 23.31 | 31,728 | +0.18(+0.79%) |
Oct 28, 2020 | 23.36 | 23.45 | 22.99 | 23.13 | 50,314 | -1.18(-4.83%) |
Oct 27, 2020 | 24.56 | 24.61 | 24.20 | 24.30 | 9,325 | -0.22(-0.89%) |
Oct 26, 2020 | 24.77 | 24.88 | 24.48 | 24.52 | 14,143 | -1.20(-4.67%) |
Oct 23, 2020 | 25.61 | 25.73 | 25.51 | 25.73 | 2,085 | +0.33(+1.29%) |
Oct 22, 2020 | 25.39 | 25.40 | 25.13 | 25.40 | 5,313 | -0.06(-0.25%) |
Oct 21, 2020 | 25.59 | 25.59 | 25.42 | 25.46 | 3,557 | -0.22(-0.87%) |
Oct 20, 2020 | 25.81 | 25.81 | 25.68 | 25.68 | 603 | +0.20(+0.79%) |
Oct 19, 2020 | 25.84 | 25.98 | 25.46 | 25.48 | 10,483 | -0.51(-1.95%) |
Oct 16, 2020 | 25.84 | 25.99 | 25.81 | 25.99 | 3,073 | +0.46(+1.78%) |
Oct 15, 2020 | 25.35 | 25.56 | 25.12 | 25.53 | 9,128 | -0.56(-2.16%) |
Oct 14, 2020 | 26.06 | 26.15 | 26.06 | 26.10 | 3,003 | +0.08(+0.32%) |
Oct 13, 2020 | 26.20 | 26.20 | 25.93 | 26.02 | 7,046 | -0.56(-2.11%) |
Oct 12, 2020 | 26.41 | 26.58 | 26.32 | 26.58 | 2,689 | +0.23(+0.86%) |
Oct 09, 2020 | 26.30 | 26.38 | 26.21 | 26.35 | 8,781 | +0.10(+0.38%) |
Oct 08, 2020 | 26.24 | 26.38 | 26.14 | 26.25 | 3,569 | +0.19(+0.72%) |
Oct 07, 2020 | 25.89 | 26.06 | 25.83 | 26.06 | 4,629 | +0.31(+1.18%) |
Oct 06, 2020 | 26.14 | 26.14 | 25.71 | 25.76 | 1,234 | -0.10(-0.40%) |
Oct 05, 2020 | 25.81 | 26.01 | 25.80 | 25.86 | 3,011 | +0.37(+1.46%) |
Oct 02, 2020 | 25.02 | 25.49 | 25.02 | 25.49 | 4,281 | -0.07(-0.29%) |
Oct 01, 2020 | 25.64 | 25.64 | 25.43 | 25.56 | 5,659 | -0.06(-0.25%) |
Sep 30, 2020 | 25.57 | 25.71 | 25.57 | 25.62 | 1,855 | -0.16(-0.61%) |
Sep 29, 2020 | 25.71 | 25.78 | 25.56 | 25.78 | 6,740 | +0.06(+0.25%) |
Sep 28, 2020 | 25.63 | 25.72 | 25.53 | 25.72 | 11,829 | +0.71(+2.84%) |
Sep 25, 2020 | 24.71 | 25.01 | 24.61 | 25.01 | 5,817 | -0.05(-0.18%) |
Sep 24, 2020 | 24.96 | 25.19 | 24.90 | 25.05 | 31,871 | +0.05(+0.22%) |
Sep 23, 2020 | 25.38 | 25.38 | 25.00 | 25.00 | 4,411 | -0.45(-1.77%) |
Sep 22, 2020 | 25.38 | 25.53 | 25.13 | 25.45 | 5,842 | +0.12(+0.48%) |
Sep 21, 2020 | 25.72 | 25.72 | 25.05 | 25.32 | 52,384 | -1.19(-4.47%) |
Sep 18, 2020 | 26.71 | 26.82 | 26.50 | 26.51 | 45,555 | -0.19(-0.71%) |
Sep 17, 2020 | 26.40 | 26.76 | 26.40 | 26.70 | 8,601 | -0.02(-0.07%) |
Sep 16, 2020 | 26.80 | 26.83 | 26.67 | 26.72 | 4,086 | +0.37(+1.42%) |
Sep 15, 2020 | 26.94 | 26.94 | 26.35 | 26.35 | 8,342 | -0.37(-1.39%) |
Sep 14, 2020 | 26.86 | 26.86 | 26.69 | 26.72 | 10,797 | +0.04(+0.17%) |
Sep 11, 2020 | 26.62 | 26.74 | 26.62 | 26.67 | 2,744 | +0.20(+0.74%) |
Sep 10, 2020 | 27.01 | 27.01 | 26.48 | 26.48 | 5,709 | -0.31(-1.17%) |
Sep 09, 2020 | 26.47 | 26.85 | 26.47 | 26.79 | 1,789 | +0.75(+2.89%) |
Sep 08, 2020 | 26.01 | 26.29 | 25.83 | 26.04 | 26,836 | -0.24(-0.90%) |
Sep 04, 2020 | 26.42 | 26.55 | 25.64 | 26.28 | 64,217 | +0.04(+0.16%) |
Sep 03, 2020 | 27.07 | 27.07 | 26.12 | 26.24 | 15,326 | -0.77(-2.84%) |
Sep 02, 2020 | 26.66 | 27.00 | 26.45 | 27.00 | 42,145 | +0.63(+2.38%) |
Sep 01, 2020 | 26.45 | 26.45 | 26.32 | 26.37 | 23,261 | -0.29(-1.09%) |
Aug 31, 2020 | 26.62 | 26.66 | 26.36 | 26.66 | 6,330 | +0.13(+0.49%) |
Aug 28, 2020 | 26.50 | 26.63 | 26.48 | 26.53 | 6,696 | +0.13(+0.49%) |
Aug 27, 2020 | 26.78 | 26.78 | 26.33 | 26.40 | 4,817 | -0.38(-1.41%) |
Aug 26, 2020 | 26.55 | 26.78 | 26.51 | 26.78 | 11,258 | +0.39(+1.47%) |
Aug 25, 2020 | 26.67 | 26.67 | 26.35 | 26.40 | 6,895 | +0.09(+0.33%) |
Aug 24, 2020 | 26.32 | 26.38 | 26.26 | 26.31 | 8,561 | +0.54(+2.10%) |
Aug 21, 2020 | 25.62 | 25.77 | 25.51 | 25.77 | 4,171 | -0.33(-1.27%) |
Aug 20, 2020 | 25.75 | 26.11 | 25.73 | 26.10 | 19,334 | -0.19(-0.71%) |
Aug 19, 2020 | 26.49 | 26.49 | 26.23 | 26.29 | 13,013 | -0.05(-0.19%) |
Aug 18, 2020 | 26.51 | 26.56 | 26.16 | 26.34 | 26,376 | +0.12(+0.47%) |
Aug 17, 2020 | 26.13 | 26.41 | 26.13 | 26.21 | 10,740 | +0.29(+1.11%) |
Aug 14, 2020 | 25.94 | 26.11 | 25.73 | 25.93 | 17,234 | -0.25(-0.94%) |
Aug 13, 2020 | 26.38 | 26.46 | 26.10 | 26.17 | 13,724 | -0.15(-0.57%) |
Aug 12, 2020 | 26.20 | 26.39 | 26.16 | 26.32 | 13,425 | +0.61(+2.39%) |
Aug 11, 2020 | 25.99 | 26.03 | 25.68 | 25.71 | 11,821 | +0.17(+0.68%) |
Aug 10, 2020 | 25.52 | 25.54 | 25.42 | 25.54 | 5,359 | +0.02(+0.07%) |
Aug 07, 2020 | 25.44 | 25.53 | 25.33 | 25.52 | 3,402 | -0.11(-0.41%) |
Aug 06, 2020 | 25.51 | 25.65 | 25.50 | 25.62 | 5,273 | +0.05(+0.20%) |
Aug 05, 2020 | 25.55 | 25.72 | 25.51 | 25.57 | 8,673 | +0.18(+0.70%) |
Aug 04, 2020 | 25.20 | 25.39 | 25.20 | 25.39 | 12,146 | +0.07(+0.27%) |
Aug 03, 2020 | 25.27 | 25.41 | 25.10 | 25.32 | 10,936 | +0.63(+2.55%) |
Jul 31, 2020 | 25.17 | 25.20 | 24.55 | 24.70 | 78,048 | -0.56(-2.20%) |
Jul 30, 2020 | 25.02 | 25.29 | 24.72 | 25.25 | 49,810 | -0.61(-2.36%) |
Jul 29, 2020 | 25.89 | 25.95 | 25.70 | 25.86 | 22,006 | +0.22(+0.87%) |
Jul 28, 2020 | 25.76 | 25.91 | 25.46 | 25.64 | 119,135 | -0.11(-0.44%) |
Jul 27, 2020 | 25.66 | 26.03 | 25.66 | 25.75 | 29,812 | +0.25(+0.98%) |
Jul 24, 2020 | 25.45 | 25.54 | 25.37 | 25.50 | 20,747 | -0.19(-0.73%) |
Jul 23, 2020 | 25.99 | 26.05 | 25.62 | 25.69 | 162,137 | -0.31(-1.18%) |
Jul 22, 2020 | 26.02 | 26.05 | 25.92 | 26.00 | 23,095 | +0.19(+0.75%) |
Jul 21, 2020 | 25.90 | 26.03 | 25.77 | 25.80 | 49,964 | +0.19(+0.73%) |
Jul 20, 2020 | 25.43 | 25.63 | 25.22 | 25.62 | 27,212 | +0.27(+1.08%) |
Jul 17, 2020 | 25.25 | 25.35 | 25.21 | 25.34 | 26,674 | +0.21(+0.83%) |
Jul 16, 2020 | 25.16 | 25.34 | 25.05 | 25.13 | 337,017 | -0.06(-0.25%) |
Jul 15, 2020 | 25.22 | 25.50 | 24.99 | 25.20 | 7,138 | +0.38(+1.54%) |
Jul 14, 2020 | 24.37 | 24.81 | 24.34 | 24.81 | 9,239 | +0.42(+1.71%) |
Jul 13, 2020 | 24.78 | 24.99 | 24.40 | 24.40 | 16,448 | -0.07(-0.31%) |
Jul 10, 2020 | 24.39 | 24.54 | 24.39 | 24.47 | 4,500 | +0.23(+0.96%) |
Jul 09, 2020 | 24.61 | 24.61 | 24.05 | 24.24 | 5,012 | -0.01(-0.06%) |
Jul 08, 2020 | 24.20 | 24.34 | 24.14 | 24.25 | 21,638 | +0.06(+0.26%) |
Jul 07, 2020 | 24.38 | 24.41 | 24.19 | 24.19 | 9,673 | -0.39(-1.57%) |
Jul 06, 2020 | 24.70 | 24.70 | 24.37 | 24.58 | 10,361 | +0.45(+1.87%) |
Jul 02, 2020 | 24.25 | 24.33 | 24.13 | 24.13 | 8,781 | +0.49(+2.08%) |
Jul 01, 2020 | 23.66 | 23.77 | 23.59 | 23.64 | 15,790 | -0.13(-0.53%) |
Jun 30, 2020 | 23.55 | 23.76 | 23.55 | 23.76 | 1,982 | +0.24(+1.00%) |
Jun 29, 2020 | 23.32 | 23.53 | 23.32 | 23.53 | 1,086 | +0.38(+1.63%) |
Jun 26, 2020 | 23.53 | 23.53 | 23.12 | 23.15 | 5,885 | -0.65(-2.74%) |
Jun 25, 2020 | 23.13 | 23.80 | 23.00 | 23.80 | 6,372 | +0.41(+1.77%) |
Jun 24, 2020 | 23.67 | 23.71 | 23.02 | 23.39 | 9,635 | -0.64(-2.68%) |
Jun 23, 2020 | 24.17 | 24.30 | 23.92 | 24.03 | 6,270 | +0.40(+1.70%) |
Jun 22, 2020 | 23.45 | 23.73 | 23.45 | 23.63 | 7,357 | +0.34(+1.45%) |
Jun 19, 2020 | 23.72 | 23.97 | 23.19 | 23.29 | 22,874 | -0.21(-0.91%) |
Jun 18, 2020 | 23.41 | 23.68 | 23.41 | 23.51 | 4,198 | -0.11(-0.47%) |
Jun 17, 2020 | 23.91 | 23.97 | 23.55 | 23.62 | 3,541 | -0.17(-0.70%) |
Jun 16, 2020 | 23.85 | 23.99 | 23.51 | 23.78 | 9,374 | +0.44(+1.89%) |
Jun 15, 2020 | 22.77 | 23.37 | 22.56 | 23.34 | 9,829 | +0.32(+1.37%) |
Jun 12, 2020 | 23.45 | 23.51 | 22.61 | 23.03 | 39,974 | +0.23(+0.99%) |
Jun 11, 2020 | 23.58 | 23.68 | 22.69 | 22.80 | 80,176 | -1.58(-6.48%) |
Jun 10, 2020 | 24.41 | 24.66 | 24.21 | 24.38 | 41,370 | -0.08(-0.31%) |
Jun 09, 2020 | 24.42 | 24.68 | 24.24 | 24.46 | 46,943 | -0.43(-1.74%) |
Jun 08, 2020 | 24.81 | 25.04 | 24.56 | 24.89 | 28,534 | +0.29(+1.17%) |
Jun 05, 2020 | 24.61 | 25.01 | 24.49 | 24.60 | 33,423 | +0.54(+2.25%) |
Jun 04, 2020 | 23.97 | 24.22 | 23.87 | 24.06 | 42,511 | +0.00(+0.00%) |
Jun 03, 2020 | 23.71 | 24.25 | 23.65 | 24.06 | 45,411 | +0.99(+4.31%) |
Jun 02, 2020 | 22.98 | 23.19 | 22.80 | 23.07 | 30,349 | +0.29(+1.27%) |
Jun 01, 2020 | 22.39 | 22.79 | 22.37 | 22.78 | 6,133 | +0.60(+2.71%) |
May 29, 2020 | 21.90 | 22.18 | 21.80 | 22.18 | 3,220 | -0.02(-0.10%) |
May 28, 2020 | 22.25 | 22.48 | 22.14 | 22.20 | 8,843 | +0.18(+0.80%) |
May 27, 2020 | 21.95 | 22.14 | 21.78 | 22.02 | 20,258 | +0.52(+2.42%) |
May 26, 2020 | 21.69 | 21.81 | 21.40 | 21.50 | 7,713 | +0.75(+3.60%) |
May 22, 2020 | 20.70 | 20.83 | 20.63 | 20.76 | 1,110 | +0.05(+0.26%) |
May 21, 2020 | 21.03 | 21.08 | 20.70 | 20.70 | 4,509 | -0.30(-1.44%) |
May 20, 2020 | 20.85 | 21.06 | 20.77 | 21.01 | 5,769 | +0.38(+1.86%) |
May 19, 2020 | 20.69 | 20.71 | 20.55 | 20.62 | 5,766 | -0.19(-0.91%) |
May 18, 2020 | 20.27 | 20.81 | 20.27 | 20.81 | 10,655 | +1.53(+7.94%) |
May 15, 2020 | 19.40 | 19.44 | 19.28 | 19.28 | 2,220 | +0.02(+0.09%) |
May 14, 2020 | 18.98 | 19.26 | 18.67 | 19.26 | 5,859 | -0.12(-0.63%) |
May 13, 2020 | 19.82 | 19.86 | 19.25 | 19.39 | 9,455 | -0.51(-2.57%) |
May 12, 2020 | 20.17 | 20.22 | 19.81 | 19.90 | 1,998 | -0.23(-1.15%) |
May 11, 2020 | 20.08 | 20.29 | 19.88 | 20.13 | 26,473 | -0.19(-0.95%) |
May 08, 2020 | 20.06 | 20.36 | 20.06 | 20.32 | 3,886 | +0.47(+2.37%) |
May 07, 2020 | 19.89 | 19.91 | 19.81 | 19.85 | 4,861 | +0.26(+1.33%) |
May 06, 2020 | 19.97 | 19.97 | 19.50 | 19.59 | 8,141 | -0.28(-1.42%) |
May 05, 2020 | 19.94 | 20.06 | 19.81 | 19.88 | 26,924 | -0.02(-0.09%) |
May 04, 2020 | 19.71 | 19.89 | 19.44 | 19.89 | 10,572 | -0.01(-0.05%) |
May 01, 2020 | 20.03 | 20.20 | 19.83 | 19.90 | 31,868 | -0.57(-2.77%) |
Apr 30, 2020 | 20.42 | 20.51 | 20.08 | 20.47 | 12,037 | -0.20(-0.96%) |
Apr 29, 2020 | 20.52 | 20.87 | 20.37 | 20.67 | 26,902 | +0.69(+3.46%) |
Apr 28, 2020 | 20.33 | 20.39 | 19.92 | 19.98 | 40,896 | +0.10(+0.52%) |
Apr 27, 2020 | 19.68 | 19.87 | 19.63 | 19.87 | 30,488 | +0.58(+3.00%) |
Apr 24, 2020 | 19.20 | 19.36 | 19.12 | 19.29 | 2,664 | +0.10(+0.51%) |
Apr 23, 2020 | 19.24 | 19.68 | 19.13 | 19.20 | 21,276 | -0.19(-0.99%) |
Apr 22, 2020 | 19.42 | 19.48 | 19.26 | 19.39 | 5,446 | +0.19(+1.01%) |
Apr 21, 2020 | 19.33 | 19.53 | 19.01 | 19.20 | 20,841 | -0.51(-2.61%) |
Apr 20, 2020 | 19.63 | 20.06 | 19.63 | 19.71 | 21,586 | -0.25(-1.25%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.63 | 19.96 | 24,984 | +0.79(+4.10%) |
Apr 16, 2020 | 19.41 | 19.41 | 19.01 | 19.17 | 5,879 | -0.15(-0.80%) |
Apr 15, 2020 | 19.38 | 19.50 | 19.16 | 19.33 | 18,915 | -0.87(-4.32%) |
Apr 14, 2020 | 20.17 | 20.36 | 19.99 | 20.20 | 15,264 | +0.63(+3.21%) |
Apr 13, 2020 | 20.22 | 20.22 | 19.43 | 19.57 | 16,636 | -0.43(-2.16%) |
Apr 09, 2020 | 19.82 | 20.10 | 19.51 | 20.00 | 11,659 | +0.62(+3.22%) |
Apr 08, 2020 | 19.34 | 19.43 | 18.97 | 19.38 | 23,455 | +0.21(+1.08%) |
Apr 07, 2020 | 19.70 | 19.70 | 19.16 | 19.17 | 80,051 | +0.31(+1.66%) |
Apr 06, 2020 | 18.55 | 18.91 | 18.52 | 18.86 | 16,861 | +1.21(+6.87%) |
Apr 03, 2020 | 17.78 | 17.78 | 17.47 | 17.65 | 187,547 | -0.16(-0.88%) |
Apr 02, 2020 | 18.10 | 18.10 | 17.56 | 17.80 | 2,579 | +0.15(+0.86%) |
Apr 01, 2020 | 17.80 | 18.13 | 17.59 | 17.65 | 8,484 | -0.90(-4.83%) |
Mar 31, 2020 | 18.68 | 18.70 | 18.32 | 18.55 | 20,472 | -0.03(-0.15%) |
Mar 30, 2020 | 18.16 | 18.70 | 18.11 | 18.57 | 21,127 | +0.11(+0.61%) |
Mar 27, 2020 | 18.24 | 18.60 | 18.01 | 18.46 | 12,325 | -0.47(-2.46%) |
Mar 26, 2020 | 18.39 | 18.93 | 18.32 | 18.93 | 24,987 | +0.56(+3.03%) |
Mar 25, 2020 | 17.99 | 18.61 | 17.78 | 18.37 | 16,396 | +0.59(+3.33%) |
Mar 24, 2020 | 17.35 | 17.99 | 17.28 | 17.78 | 21,286 | +1.57(+9.65%) |
Mar 23, 2020 | 16.29 | 16.54 | 15.90 | 16.21 | 14,385 | +0.33(+2.10%) |
Mar 20, 2020 | 16.28 | 16.64 | 15.87 | 15.88 | 13,546 | +0.02(+0.14%) |
Mar 19, 2020 | 15.54 | 16.04 | 15.39 | 15.86 | 16,391 | +0.20(+1.29%) |
Mar 18, 2020 | 15.91 | 16.17 | 15.31 | 15.66 | 89,684 | -1.27(-7.50%) |
Mar 17, 2020 | 16.44 | 17.19 | 16.18 | 16.93 | 28,973 | +0.45(+2.76%) |
Mar 16, 2020 | 16.17 | 17.23 | 16.09 | 16.47 | 90,792 | -1.81(-9.90%) |
Mar 13, 2020 | 18.68 | 18.68 | 17.37 | 18.28 | 23,762 | +0.58(+3.26%) |
Mar 12, 2020 | 18.36 | 19.41 | 17.34 | 17.71 | 35,468 | -2.26(-11.32%) |
Mar 11, 2020 | 20.50 | 20.51 | 19.77 | 19.97 | 29,990 | -1.01(-4.83%) |
Mar 10, 2020 | 21.17 | 21.23 | 20.31 | 20.98 | 13,812 | +0.55(+2.67%) |
Mar 09, 2020 | 20.70 | 21.15 | 20.43 | 20.43 | 25,809 | -1.91(-8.56%) |
Mar 06, 2020 | 22.33 | 22.42 | 22.13 | 22.35 | 4,441 | -0.30(-1.33%) |
Mar 05, 2020 | 22.76 | 22.86 | 22.52 | 22.65 | 5,681 | -0.51(-2.22%) |
Mar 04, 2020 | 23.03 | 23.16 | 22.93 | 23.16 | 1,254 | +0.57(+2.51%) |
Mar 03, 2020 | 23.16 | 23.19 | 22.51 | 22.60 | 5,399 | -0.24(-1.06%) |