Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.95 | 21.01 | 20.57 | 20.70 | 6,013,329 | -0.64(-2.98%) |
Jan 28, 2021 | 21.15 | 21.46 | 21.13 | 21.34 | 4,527,891 | +0.15(+0.70%) |
Jan 27, 2021 | 21.40 | 21.44 | 21.14 | 21.19 | 5,437,140 | -0.60(-2.76%) |
Jan 26, 2021 | 21.80 | 21.84 | 21.70 | 21.79 | 3,018,109 | +0.02(+0.08%) |
Jan 25, 2021 | 21.67 | 21.78 | 21.44 | 21.78 | 4,524,000 | +0.10(+0.44%) |
Jan 22, 2021 | 21.62 | 21.73 | 21.60 | 21.68 | 3,424,602 | -0.17(-0.76%) |
Jan 21, 2021 | 21.89 | 21.89 | 21.74 | 21.85 | 2,725,441 | +0.05(+0.24%) |
Jan 20, 2021 | 21.62 | 21.80 | 21.60 | 21.79 | 2,699,247 | +0.37(+1.75%) |
Jan 19, 2021 | 21.45 | 21.46 | 21.36 | 21.42 | 3,311,601 | +0.10(+0.49%) |
Jan 15, 2021 | 21.39 | 21.45 | 21.17 | 21.32 | 4,044,025 | -0.28(-1.29%) |
Jan 14, 2021 | 21.51 | 21.66 | 21.50 | 21.59 | 5,520,916 | +0.25(+1.18%) |
Jan 13, 2021 | 21.34 | 21.40 | 21.27 | 21.34 | 3,724,888 | -0.08(-0.37%) |
Jan 12, 2021 | 21.29 | 21.44 | 21.16 | 21.42 | 19,646,218 | +0.13(+0.61%) |
Jan 11, 2021 | 21.17 | 21.38 | 21.14 | 21.29 | 3,602,238 | -0.36(-1.65%) |
Jan 08, 2021 | 21.67 | 21.68 | 21.40 | 21.65 | 3,991,947 | +0.10(+0.49%) |
Jan 07, 2021 | 21.47 | 21.59 | 21.44 | 21.54 | 3,891,330 | +0.01(+0.04%) |
Jan 06, 2021 | 21.20 | 21.65 | 21.19 | 21.53 | 12,652,721 | +0.29(+1.35%) |
Jan 05, 2021 | 21.10 | 21.33 | 21.07 | 21.25 | 10,056,424 | +0.30(+1.41%) |
Jan 04, 2021 | 21.25 | 21.25 | 20.84 | 20.95 | 6,052,317 | +0.07(+0.33%) |
Dec 31, 2020 | 20.88 | 20.88 | 20.88 | 2,373,626 | -0.12(-0.58%) | |
Dec 30, 2020 | 21.00 | 21.15 | 20.99 | 21.00 | 2,373,626 | +0.11(+0.54%) |
Dec 29, 2020 | 21.04 | 21.04 | 20.84 | 20.89 | 2,286,914 | -0.08(-0.37%) |
Dec 28, 2020 | 20.96 | 20.98 | 20.88 | 20.97 | 2,248,734 | +0.10(+0.46%) |
Dec 24, 2020 | 20.86 | 20.88 | 20.80 | 20.87 | 979,146 | +0.01(+0.04%) |
Dec 23, 2020 | 20.79 | 20.90 | 20.78 | 20.86 | 1,688,366 | +0.24(+1.18%) |
Dec 22, 2020 | 20.57 | 20.63 | 20.51 | 20.62 | 3,617,932 | -0.13(-0.63%) |
Dec 21, 2020 | 20.50 | 20.79 | 20.44 | 20.75 | 3,936,491 | -0.17(-0.79%) |
Dec 18, 2020 | 21.04 | 21.04 | 20.88 | 20.91 | 3,064,305 | -0.26(-1.23%) |
Dec 17, 2020 | 21.23 | 21.26 | 21.17 | 21.18 | 2,759,352 | +0.28(+1.33%) |
Dec 16, 2020 | 20.84 | 20.93 | 20.79 | 20.90 | 1,787,436 | +0.06(+0.29%) |
Dec 15, 2020 | 20.68 | 20.84 | 20.64 | 20.84 | 4,260,270 | +0.24(+1.19%) |
Dec 14, 2020 | 20.77 | 20.79 | 20.58 | 20.59 | 3,484,017 | +0.06(+0.30%) |
Dec 11, 2020 | 20.50 | 20.55 | 20.40 | 20.53 | 2,468,469 | -0.10(-0.46%) |
Dec 10, 2020 | 20.48 | 20.68 | 20.48 | 20.63 | 3,256,714 | +0.13(+0.63%) |
Dec 09, 2020 | 20.58 | 20.61 | 20.37 | 20.50 | 3,513,064 | +0.03(+0.17%) |
Dec 08, 2020 | 20.36 | 20.48 | 20.35 | 20.46 | 2,022,079 | +0.14(+0.68%) |
Dec 07, 2020 | 20.31 | 20.39 | 20.25 | 20.32 | 3,216,531 | -0.05(-0.25%) |
Dec 04, 2020 | 20.29 | 20.41 | 20.29 | 20.37 | 4,095,682 | +0.17(+0.86%) |
Dec 03, 2020 | 20.21 | 20.31 | 20.17 | 20.20 | 11,796,377 | +0.10(+0.47%) |
Dec 02, 2020 | 19.92 | 20.14 | 19.88 | 20.11 | 9,624,587 | +0.08(+0.39%) |
Dec 01, 2020 | 19.92 | 20.06 | 19.90 | 20.03 | 4,370,916 | +0.39(+1.98%) |
Nov 30, 2020 | 19.86 | 19.90 | 19.63 | 19.64 | 5,591,665 | -0.50(-2.49%) |
Nov 27, 2020 | 20.11 | 20.15 | 20.08 | 20.14 | 1,725,892 | -0.11(-0.55%) |
Nov 25, 2020 | 20.15 | 20.30 | 20.06 | 20.25 | 3,248,296 | +0.02(+0.09%) |
Nov 24, 2020 | 20.05 | 20.25 | 20.01 | 20.24 | 3,213,776 | +0.52(+2.63%) |
Nov 23, 2020 | 19.75 | 19.81 | 19.63 | 19.72 | 4,857,590 | +0.01(+0.04%) |
Nov 20, 2020 | 19.68 | 19.77 | 19.64 | 19.71 | 2,751,085 | +0.03(+0.18%) |
Nov 19, 2020 | 19.53 | 19.67 | 19.47 | 19.67 | 3,115,157 | +0.15(+0.75%) |
Nov 18, 2020 | 19.65 | 19.77 | 19.52 | 19.53 | 5,372,692 | +0.03(+0.13%) |
Nov 17, 2020 | 19.43 | 19.56 | 19.37 | 19.50 | 1,671,594 | +0.03(+0.18%) |
Nov 16, 2020 | 19.41 | 19.48 | 19.33 | 19.47 | 3,463,069 | +0.29(+1.49%) |
Nov 13, 2020 | 19.03 | 19.22 | 19.03 | 19.18 | 3,115,375 | +0.24(+1.28%) |
Nov 12, 2020 | 19.13 | 19.14 | 18.87 | 18.94 | 2,216,016 | -0.36(-1.88%) |
Nov 11, 2020 | 19.30 | 19.35 | 19.23 | 19.30 | 3,878,991 | +0.26(+1.36%) |
Nov 10, 2020 | 19.05 | 19.18 | 19.00 | 19.04 | 4,957,472 | -0.04(-0.23%) |
Nov 09, 2020 | 19.44 | 19.45 | 19.08 | 19.09 | 6,971,737 | +0.73(+3.95%) |
Nov 06, 2020 | 18.41 | 18.49 | 18.35 | 18.36 | 3,384,109 | +0.03(+0.19%) |
Nov 05, 2020 | 18.19 | 18.35 | 18.18 | 18.33 | 4,533,426 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.95 | 17.57 | 17.75 | 5,036,282 | +0.01(+0.05%) |
Nov 03, 2020 | 17.60 | 17.81 | 17.57 | 17.74 | 3,644,523 | +0.55(+3.22%) |
Nov 02, 2020 | 17.23 | 17.25 | 17.10 | 17.18 | 3,525,315 | +0.10(+0.56%) |
Oct 30, 2020 | 17.14 | 17.16 | 16.92 | 17.09 | 4,605,271 | -0.09(-0.50%) |
Oct 29, 2020 | 16.99 | 17.24 | 16.92 | 17.18 | 4,537,043 | +0.08(+0.46%) |
Oct 28, 2020 | 17.37 | 17.39 | 17.10 | 17.10 | 5,045,431 | -0.48(-2.71%) |
Oct 27, 2020 | 17.67 | 17.68 | 17.56 | 17.57 | 2,517,763 | -0.21(-1.17%) |
Oct 26, 2020 | 17.88 | 17.91 | 17.63 | 17.78 | 3,673,299 | -0.27(-1.48%) |
Oct 23, 2020 | 17.99 | 18.05 | 17.91 | 18.05 | 3,148,807 | +0.13(+0.72%) |
Oct 22, 2020 | 17.89 | 17.97 | 17.78 | 17.92 | 3,009,326 | +0.16(+0.88%) |
Oct 21, 2020 | 17.76 | 17.87 | 17.73 | 17.76 | 2,144,139 | -0.01(-0.05%) |
Oct 20, 2020 | 17.71 | 17.87 | 17.70 | 17.77 | 2,203,186 | -0.02(-0.10%) |
Oct 19, 2020 | 17.99 | 18.02 | 17.75 | 17.79 | 2,482,715 | -0.15(-0.82%) |
Oct 16, 2020 | 17.89 | 17.95 | 17.84 | 17.94 | 1,418,866 | +0.00(+0.00%) |
Oct 15, 2020 | 17.73 | 17.97 | 17.72 | 17.94 | 2,611,992 | -0.03(-0.14%) |
Oct 14, 2020 | 18.06 | 18.11 | 17.94 | 17.96 | 2,784,313 | -0.02(-0.10%) |
Oct 13, 2020 | 18.03 | 18.05 | 17.92 | 17.98 | 2,867,351 | -0.14(-0.76%) |
Oct 12, 2020 | 18.04 | 18.17 | 18.02 | 18.12 | 2,493,629 | +0.12(+0.67%) |
Oct 09, 2020 | 17.96 | 18.02 | 17.94 | 18.00 | 2,859,713 | +0.11(+0.63%) |
Oct 08, 2020 | 17.79 | 17.88 | 17.76 | 17.88 | 11,624,446 | +0.26(+1.47%) |
Oct 07, 2020 | 17.58 | 17.68 | 17.55 | 17.63 | 3,967,040 | +0.34(+1.95%) |
Oct 06, 2020 | 17.50 | 17.54 | 17.22 | 17.29 | 5,829,814 | -0.22(-1.24%) |
Oct 05, 2020 | 17.38 | 17.51 | 17.37 | 17.50 | 2,634,374 | +0.35(+2.02%) |
Oct 02, 2020 | 16.95 | 17.19 | 16.92 | 17.16 | 4,322,076 | -0.03(-0.15%) |
Oct 01, 2020 | 17.24 | 17.24 | 17.07 | 17.18 | 3,625,240 | +0.14(+0.81%) |
Sep 30, 2020 | 17.03 | 17.20 | 16.99 | 17.05 | 3,888,671 | -0.11(-0.66%) |
Sep 29, 2020 | 17.18 | 17.23 | 17.09 | 17.16 | 4,707,990 | -0.18(-1.05%) |
Sep 28, 2020 | 17.31 | 17.35 | 17.24 | 17.34 | 5,423,907 | +0.16(+0.91%) |
Sep 25, 2020 | 17.00 | 17.21 | 16.91 | 17.18 | 3,459,998 | +0.27(+1.58%) |
Sep 24, 2020 | 16.84 | 17.06 | 16.78 | 16.92 | 6,889,725 | -0.01(-0.05%) |
Sep 23, 2020 | 17.23 | 17.26 | 16.89 | 16.93 | 5,264,732 | -0.24(-1.41%) |
Sep 22, 2020 | 17.12 | 17.17 | 16.96 | 17.17 | 7,324,752 | +0.18(+1.07%) |
Sep 21, 2020 | 17.04 | 17.06 | 16.81 | 16.99 | 7,880,763 | -0.41(-2.38%) |
Sep 18, 2020 | 17.51 | 17.54 | 17.32 | 17.40 | 4,905,819 | -0.21(-1.18%) |
Sep 17, 2020 | 17.46 | 17.63 | 17.44 | 17.61 | 4,485,609 | -0.11(-0.63%) |
Sep 16, 2020 | 17.83 | 17.89 | 17.67 | 17.72 | 4,362,258 | +0.02(+0.10%) |
Sep 15, 2020 | 17.77 | 17.79 | 17.67 | 17.70 | 3,457,203 | +0.13(+0.74%) |
Sep 14, 2020 | 17.61 | 17.63 | 17.54 | 17.57 | 2,796,969 | +0.16(+0.89%) |
Sep 11, 2020 | 17.42 | 17.46 | 17.28 | 17.42 | 4,266,432 | +0.17(+1.00%) |
Sep 10, 2020 | 17.59 | 17.64 | 17.25 | 17.25 | 6,318,296 | -0.47(-2.64%) |
Sep 09, 2020 | 17.58 | 17.77 | 17.57 | 17.71 | 3,782,993 | +0.35(+1.99%) |
Sep 08, 2020 | 17.47 | 17.57 | 17.35 | 17.37 | 7,481,378 | -0.17(-0.99%) |
Sep 04, 2020 | 17.65 | 17.71 | 17.17 | 17.54 | 7,377,990 | -0.22(-1.27%) |
Sep 03, 2020 | 18.19 | 18.22 | 17.68 | 17.76 | 6,968,913 | -0.49(-2.70%) |
Sep 02, 2020 | 18.18 | 18.29 | 18.09 | 18.26 | 3,519,854 | +0.30(+1.68%) |
Sep 01, 2020 | 17.87 | 17.97 | 17.81 | 17.95 | 2,902,600 | -0.02(-0.10%) |
Aug 31, 2020 | 18.06 | 18.11 | 17.95 | 17.97 | 4,727,986 | -0.10(-0.53%) |
Aug 28, 2020 | 18.04 | 18.08 | 17.93 | 18.07 | 2,660,851 | +0.07(+0.38%) |
Aug 27, 2020 | 18.12 | 18.12 | 17.91 | 18.00 | 3,678,725 | -0.02(-0.10%) |
Aug 26, 2020 | 17.94 | 18.07 | 17.91 | 18.01 | 3,491,099 | +0.10(+0.53%) |
Aug 25, 2020 | 17.96 | 17.99 | 17.83 | 17.92 | 2,330,877 | -0.05(-0.29%) |
Aug 24, 2020 | 17.99 | 18.00 | 17.88 | 17.97 | 1,629,516 | +0.16(+0.92%) |
Aug 21, 2020 | 17.73 | 17.81 | 17.69 | 17.81 | 2,621,056 | -0.18(-1.01%) |
Aug 20, 2020 | 17.79 | 18.00 | 17.78 | 17.99 | 2,168,209 | -0.06(-0.34%) |
Aug 19, 2020 | 18.22 | 18.24 | 18.01 | 18.05 | 2,525,954 | +0.02(+0.10%) |
Aug 18, 2020 | 18.05 | 18.10 | 17.91 | 18.03 | 2,336,527 | +0.08(+0.43%) |
Aug 17, 2020 | 17.91 | 17.96 | 17.87 | 17.95 | 2,318,377 | +0.17(+0.97%) |
Aug 14, 2020 | 17.77 | 17.83 | 17.75 | 17.78 | 3,129,488 | +0.01(+0.05%) |
Aug 13, 2020 | 17.92 | 17.95 | 17.74 | 17.77 | 2,749,858 | -0.29(-1.58%) |
Aug 12, 2020 | 18.06 | 18.16 | 18.00 | 18.06 | 2,956,002 | +0.22(+1.26%) |
Aug 11, 2020 | 18.09 | 18.12 | 17.81 | 17.83 | 2,748,805 | +0.02(+0.10%) |
Aug 10, 2020 | 17.79 | 17.86 | 17.72 | 17.82 | 2,073,176 | +0.19(+1.08%) |
Aug 07, 2020 | 17.57 | 17.63 | 17.50 | 17.63 | 2,376,037 | -0.13(-0.73%) |
Aug 06, 2020 | 17.65 | 17.78 | 17.60 | 17.76 | 3,085,795 | +0.12(+0.69%) |
Aug 05, 2020 | 17.63 | 17.73 | 17.60 | 17.63 | 2,832,728 | +0.07(+0.39%) |
Aug 04, 2020 | 17.37 | 17.57 | 17.37 | 17.57 | 2,467,548 | +0.11(+0.64%) |
Aug 03, 2020 | 17.25 | 17.45 | 17.21 | 17.45 | 1,752,845 | +0.24(+1.41%) |
Jul 31, 2020 | 17.35 | 17.39 | 17.02 | 17.21 | 3,514,485 | -0.34(-1.92%) |
Jul 30, 2020 | 17.39 | 17.55 | 17.23 | 17.55 | 2,608,486 | -0.16(-0.88%) |
Jul 29, 2020 | 17.58 | 17.75 | 17.55 | 17.70 | 1,923,765 | +0.29(+1.64%) |
Jul 28, 2020 | 17.46 | 17.53 | 17.39 | 17.42 | 1,299,494 | -0.18(-1.03%) |
Jul 27, 2020 | 17.49 | 17.61 | 17.46 | 17.60 | 2,395,114 | +0.29(+1.65%) |
Jul 24, 2020 | 17.30 | 17.37 | 17.24 | 17.31 | 2,427,401 | -0.11(-0.64%) |
Jul 23, 2020 | 17.60 | 17.65 | 17.37 | 17.43 | 1,954,985 | -0.23(-1.32%) |
Jul 22, 2020 | 17.61 | 17.69 | 17.57 | 17.66 | 2,147,487 | -0.04(-0.24%) |
Jul 21, 2020 | 17.69 | 17.81 | 17.66 | 17.70 | 3,194,285 | +0.41(+2.40%) |
Jul 20, 2020 | 17.18 | 17.31 | 17.12 | 17.29 | 1,467,544 | +0.07(+0.40%) |
Jul 17, 2020 | 17.16 | 17.25 | 17.12 | 17.22 | 2,553,959 | +0.10(+0.56%) |
Jul 16, 2020 | 17.15 | 17.18 | 17.07 | 17.12 | 2,047,428 | -0.22(-1.30%) |
Jul 15, 2020 | 17.40 | 17.48 | 17.27 | 17.35 | 2,737,630 | +0.37(+2.19%) |
Jul 14, 2020 | 16.76 | 17.02 | 16.74 | 16.98 | 4,395,398 | +0.25(+1.50%) |
Jul 13, 2020 | 17.00 | 17.08 | 16.69 | 16.73 | 2,400,683 | -0.24(-1.43%) |
Jul 10, 2020 | 16.82 | 16.97 | 16.77 | 16.97 | 2,695,210 | +0.19(+1.13%) |
Jul 09, 2020 | 16.96 | 16.96 | 16.63 | 16.78 | 3,133,213 | -0.16(-0.97%) |
Jul 08, 2020 | 16.82 | 16.96 | 16.75 | 16.94 | 3,087,934 | +0.04(+0.26%) |
Jul 07, 2020 | 17.03 | 17.11 | 16.87 | 16.90 | 2,246,163 | -0.26(-1.51%) |
Jul 06, 2020 | 17.14 | 17.18 | 17.02 | 17.16 | 2,549,164 | +0.02(+0.10%) |
Jul 02, 2020 | 17.18 | 17.30 | 17.10 | 17.14 | 4,045,244 | +0.32(+1.90%) |
Jul 01, 2020 | 16.74 | 16.89 | 16.73 | 16.82 | 3,883,887 | +0.16(+0.99%) |
Jun 30, 2020 | 16.51 | 16.73 | 16.51 | 16.66 | 2,550,213 | +0.10(+0.63%) |
Jun 29, 2020 | 16.42 | 16.57 | 16.33 | 16.55 | 3,407,144 | +0.31(+1.92%) |
Jun 26, 2020 | 16.46 | 16.48 | 16.21 | 16.24 | 3,685,235 | -0.28(-1.67%) |
Jun 25, 2020 | 16.29 | 16.55 | 16.18 | 16.52 | 4,184,191 | +0.16(+0.95%) |
Jun 24, 2020 | 16.71 | 16.76 | 16.34 | 16.36 | 4,301,237 | -0.48(-2.82%) |
Jun 23, 2020 | 16.96 | 17.00 | 16.84 | 16.84 | 1,901,965 | +0.03(+0.15%) |
Jun 22, 2020 | 16.68 | 16.86 | 16.64 | 16.81 | 2,363,488 | +0.37(+2.26%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.44 | 16.44 | 3,311,112 | -0.20(-1.19%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.56 | 16.64 | 2,933,291 | -0.09(-0.52%) |
Jun 17, 2020 | 16.85 | 16.88 | 16.68 | 16.73 | 3,195,109 | -0.03(-0.15%) |
Jun 16, 2020 | 16.94 | 16.97 | 16.49 | 16.75 | 8,355,668 | +0.17(+1.04%) |
Jun 15, 2020 | 16.10 | 16.61 | 16.03 | 16.58 | 6,382,166 | +0.23(+1.40%) |
Jun 12, 2020 | 16.50 | 16.57 | 16.03 | 16.35 | 7,306,184 | +0.30(+1.86%) |
Jun 11, 2020 | 16.61 | 16.70 | 16.05 | 16.05 | 8,667,018 | -1.24(-7.19%) |
Jun 10, 2020 | 17.37 | 17.52 | 17.25 | 17.30 | 6,035,125 | +0.01(+0.05%) |
Jun 09, 2020 | 17.28 | 17.36 | 17.20 | 17.29 | 4,799,667 | -0.31(-1.74%) |
Jun 08, 2020 | 17.41 | 17.59 | 17.31 | 17.59 | 3,888,574 | +0.29(+1.67%) |
Jun 05, 2020 | 17.29 | 17.50 | 17.28 | 17.30 | 5,653,923 | +0.46(+2.73%) |
Jun 04, 2020 | 16.85 | 17.01 | 16.80 | 16.85 | 4,444,181 | -0.03(-0.15%) |
Jun 03, 2020 | 16.69 | 16.93 | 16.67 | 16.87 | 2,872,024 | +0.48(+2.91%) |
Jun 02, 2020 | 16.30 | 16.42 | 16.23 | 16.39 | 7,286,501 | +0.26(+1.58%) |
Jun 01, 2020 | 15.81 | 16.14 | 15.77 | 16.14 | 3,037,252 | +0.76(+4.93%) |
May 29, 2020 | 15.41 | 15.44 | 15.19 | 15.38 | 6,569,471 | -0.37(-2.33%) |
May 28, 2020 | 15.85 | 15.93 | 15.73 | 15.75 | 5,033,181 | +0.09(+0.60%) |
May 27, 2020 | 15.64 | 15.68 | 15.41 | 15.65 | 3,074,261 | +0.19(+1.21%) |
May 26, 2020 | 15.54 | 15.58 | 15.45 | 15.47 | 4,533,335 | +0.70(+4.73%) |
May 22, 2020 | 14.67 | 14.78 | 14.61 | 14.77 | 2,340,360 | -0.03(-0.17%) |
May 21, 2020 | 14.91 | 14.95 | 14.70 | 14.79 | 3,880,769 | -0.23(-1.53%) |
May 20, 2020 | 14.95 | 15.08 | 14.92 | 15.02 | 3,469,410 | +0.43(+2.98%) |
May 19, 2020 | 14.75 | 14.81 | 14.59 | 14.59 | 3,297,830 | -0.23(-1.55%) |
May 18, 2020 | 14.59 | 14.84 | 14.59 | 14.82 | 5,534,033 | +0.63(+4.44%) |
May 15, 2020 | 14.06 | 14.21 | 14.04 | 14.19 | 2,414,454 | +0.12(+0.85%) |
May 14, 2020 | 13.86 | 14.09 | 13.74 | 14.07 | 4,025,723 | +0.03(+0.18%) |
May 13, 2020 | 14.32 | 14.34 | 13.95 | 14.04 | 4,680,640 | -0.05(-0.36%) |
May 12, 2020 | 14.42 | 14.43 | 14.09 | 14.09 | 3,456,071 | -0.36(-2.48%) |
May 11, 2020 | 14.35 | 14.53 | 14.32 | 14.45 | 2,566,675 | +0.04(+0.30%) |
May 08, 2020 | 14.29 | 14.41 | 14.26 | 14.41 | 2,472,696 | +0.20(+1.44%) |
May 07, 2020 | 14.18 | 14.33 | 14.14 | 14.21 | 4,183,986 | +0.23(+1.65%) |
May 06, 2020 | 14.22 | 14.24 | 13.97 | 13.98 | 5,690,328 | -0.26(-1.85%) |
May 05, 2020 | 14.31 | 14.36 | 14.19 | 14.24 | 1,810,803 | +0.14(+0.97%) |
May 04, 2020 | 13.94 | 14.10 | 13.86 | 14.10 | 2,958,782 | +0.32(+2.29%) |
May 01, 2020 | 13.88 | 13.90 | 13.66 | 13.79 | 3,925,924 | -0.72(-4.99%) |
Apr 30, 2020 | 14.62 | 14.67 | 14.42 | 14.51 | 3,911,004 | -0.09(-0.58%) |
Apr 29, 2020 | 14.50 | 14.70 | 14.49 | 14.60 | 2,664,376 | +0.45(+3.19%) |
Apr 28, 2020 | 14.33 | 14.33 | 14.09 | 14.15 | 1,857,232 | +0.00(+0.00%) |
Apr 27, 2020 | 14.11 | 14.18 | 14.01 | 14.15 | 2,052,639 | +0.17(+1.22%) |
Apr 24, 2020 | 13.86 | 13.98 | 13.74 | 13.98 | 2,491,249 | +0.27(+1.99%) |
Apr 23, 2020 | 13.75 | 13.91 | 13.61 | 13.70 | 2,895,676 | -0.09(-0.62%) |
Apr 22, 2020 | 13.80 | 13.83 | 13.70 | 13.79 | 2,595,351 | +0.59(+4.45%) |
Apr 21, 2020 | 13.30 | 13.42 | 13.10 | 13.20 | 3,795,662 | -0.62(-4.50%) |
Apr 20, 2020 | 13.87 | 14.12 | 13.81 | 13.82 | 3,562,628 | -0.51(-3.57%) |
Apr 17, 2020 | 14.29 | 14.35 | 14.08 | 14.33 | 2,309,125 | +0.03(+0.18%) |
Apr 16, 2020 | 14.01 | 14.05 | 13.75 | 14.31 | 2,673,805 | +0.43(+3.07%) |
Apr 15, 2020 | 13.92 | 14.03 | 13.80 | 13.88 | 4,450,635 | -0.72(-4.90%) |
Apr 14, 2020 | 14.41 | 14.61 | 14.32 | 14.60 | 4,751,872 | +0.49(+3.44%) |
Apr 13, 2020 | 14.18 | 14.19 | 13.92 | 14.11 | 4,199,727 | -0.05(-0.36%) |
Apr 09, 2020 | 14.01 | 14.28 | 13.91 | 14.16 | 3,738,869 | +0.74(+5.52%) |
Apr 08, 2020 | 13.38 | 13.57 | 13.26 | 13.42 | 3,306,191 | +0.11(+0.83%) |
Apr 07, 2020 | 13.69 | 13.76 | 13.31 | 13.31 | 4,647,780 | -0.38(-2.80%) |
Apr 06, 2020 | 13.29 | 13.76 | 13.27 | 13.69 | 2,350,098 | +1.06(+8.43%) |
Apr 03, 2020 | 12.79 | 12.84 | 12.52 | 12.63 | 3,894,337 | -0.58(-4.38%) |
Apr 02, 2020 | 12.82 | 13.26 | 12.74 | 13.21 | 2,888,801 | +0.43(+3.33%) |
Apr 01, 2020 | 12.98 | 13.33 | 12.74 | 12.78 | 5,326,884 | -0.45(-3.41%) |
Mar 31, 2020 | 13.12 | 13.42 | 12.99 | 13.23 | 5,638,700 | -0.18(-1.33%) |
Mar 30, 2020 | 13.13 | 13.43 | 13.02 | 13.41 | 4,641,327 | +1.06(+8.62%) |
Mar 27, 2020 | 12.37 | 12.64 | 12.12 | 12.35 | 5,216,639 | -1.00(-7.53%) |
Mar 26, 2020 | 12.93 | 13.43 | 12.91 | 13.35 | 5,137,935 | +0.59(+4.60%) |
Mar 25, 2020 | 12.62 | 13.06 | 12.42 | 12.77 | 5,778,422 | +0.51(+4.17%) |
Mar 24, 2020 | 11.84 | 12.30 | 11.74 | 12.25 | 5,975,970 | +1.34(+12.25%) |
Mar 23, 2020 | 11.18 | 11.34 | 10.84 | 10.92 | 5,622,930 | -0.48(-4.19%) |
Mar 20, 2020 | 11.97 | 12.14 | 11.34 | 11.39 | 6,013,355 | -0.49(-4.09%) |
Mar 19, 2020 | 11.59 | 12.20 | 11.37 | 11.88 | 3,582,437 | +0.20(+1.68%) |
Mar 18, 2020 | 11.69 | 12.27 | 11.38 | 11.68 | 5,104,679 | -1.57(-11.83%) |
Mar 17, 2020 | 12.94 | 13.29 | 12.54 | 13.25 | 5,976,014 | +0.92(+7.46%) |
Mar 16, 2020 | 12.43 | 12.86 | 12.12 | 12.33 | 5,045,467 | -2.37(-16.11%) |
Mar 13, 2020 | 14.66 | 14.72 | 13.75 | 14.70 | 6,101,188 | +1.82(+14.15%) |
Mar 12, 2020 | 13.57 | 13.59 | 12.62 | 12.88 | 8,080,910 | -1.99(-13.40%) |
Mar 11, 2020 | 15.38 | 15.41 | 14.79 | 14.87 | 8,214,373 | -1.26(-7.81%) |
Mar 10, 2020 | 16.28 | 16.42 | 15.60 | 16.13 | 11,618,392 | +1.28(+8.60%) |
Mar 09, 2020 | 14.87 | 15.35 | 14.66 | 14.85 | 10,418,931 | -1.99(-11.83%) |
Mar 06, 2020 | 16.67 | 16.90 | 16.62 | 16.85 | 5,578,420 | -0.32(-1.88%) |
Mar 05, 2020 | 17.27 | 17.38 | 17.10 | 17.17 | 5,340,885 | -0.52(-2.94%) |
Mar 04, 2020 | 17.47 | 17.69 | 17.31 | 17.69 | 7,889,429 | +0.47(+2.72%) |
Mar 03, 2020 | 17.49 | 17.76 | 16.99 | 17.22 | 15,050,326 | -0.17(-0.98%) |
Mar 02, 2020 | 17.14 | 17.40 | 17.00 | 17.39 | 9,073,915 | +0.26(+1.49%) |
Feb 28, 2020 | 17.07 | 17.21 | 16.73 | 17.13 | 12,399,647 | -0.49(-2.75%) |
Feb 27, 2020 | 17.87 | 18.01 | 17.62 | 17.62 | 6,970,567 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.33 | 18.04 | 18.05 | 7,902,786 | -0.23(-1.26%) |
Feb 25, 2020 | 18.66 | 18.69 | 18.21 | 18.28 | 8,234,927 | -0.26(-1.42%) |
Feb 24, 2020 | 18.67 | 18.74 | 18.51 | 18.54 | 4,246,182 | -0.83(-4.27%) |
Feb 21, 2020 | 19.39 | 19.43 | 19.32 | 19.37 | 2,616,069 | -0.15(-0.79%) |
Feb 20, 2020 | 19.55 | 19.62 | 19.39 | 19.52 | 2,251,030 | -0.15(-0.78%) |
Feb 19, 2020 | 19.64 | 19.70 | 19.63 | 19.67 | 1,589,562 | +0.10(+0.52%) |
Feb 18, 2020 | 19.57 | 19.61 | 19.52 | 19.57 | 1,583,783 | -0.06(-0.30%) |
Feb 14, 2020 | 19.67 | 19.67 | 19.57 | 19.63 | 1,402,971 | +0.05(+0.26%) |
Feb 13, 2020 | 19.56 | 19.65 | 19.54 | 19.58 | 1,719,228 | -0.11(-0.56%) |
Feb 12, 2020 | 19.66 | 19.71 | 19.66 | 19.69 | 1,720,502 | +0.25(+1.27%) |
Feb 11, 2020 | 19.43 | 19.47 | 19.39 | 19.44 | 2,331,452 | +0.14(+0.71%) |
Feb 10, 2020 | 19.24 | 19.32 | 19.23 | 19.31 | 1,380,055 | +0.07(+0.35%) |
Feb 07, 2020 | 19.33 | 19.33 | 19.24 | 19.24 | 2,291,982 | -0.25(-1.27%) |
Feb 06, 2020 | 19.53 | 19.53 | 19.46 | 19.49 | 2,169,610 | +0.03(+0.18%) |
Feb 05, 2020 | 19.48 | 19.48 | 19.38 | 19.45 | 1,734,580 | +0.12(+0.62%) |
Feb 04, 2020 | 19.29 | 19.37 | 19.27 | 19.33 | 1,297,499 | +0.33(+1.75%) |