Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.41 | 20.70 | 20.24 | 20.49 | 2,003,217 | -0.12(-0.57%) |
Jan 28, 2021 | 20.47 | 20.78 | 20.25 | 20.61 | 4,287,140 | +0.06(+0.30%) |
Jan 27, 2021 | 20.95 | 21.14 | 20.49 | 20.55 | 1,476,222 | -0.65(-3.05%) |
Jan 26, 2021 | 21.42 | 21.62 | 20.97 | 21.20 | 1,239,307 | -0.14(-0.66%) |
Jan 25, 2021 | 21.59 | 21.59 | 21.09 | 21.34 | 1,276,011 | -0.30(-1.40%) |
Jan 22, 2021 | 21.50 | 21.81 | 21.34 | 21.64 | 1,330,901 | -0.26(-1.21%) |
Jan 21, 2021 | 22.13 | 22.18 | 21.67 | 21.90 | 1,924,766 | -0.19(-0.84%) |
Jan 20, 2021 | 22.04 | 22.29 | 21.92 | 22.09 | 1,496,707 | +0.19(+0.88%) |
Jan 19, 2021 | 21.27 | 22.00 | 21.07 | 21.90 | 1,588,848 | +0.72(+3.40%) |
Jan 15, 2021 | 21.34 | 21.37 | 20.85 | 21.18 | 1,520,037 | -0.39(-1.83%) |
Jan 14, 2021 | 20.79 | 21.60 | 20.79 | 21.57 | 1,214,435 | +0.82(+3.95%) |
Jan 13, 2021 | 20.87 | 20.91 | 20.67 | 20.75 | 904,248 | -0.06(-0.30%) |
Jan 12, 2021 | 20.68 | 20.89 | 20.50 | 20.81 | 1,035,677 | +0.36(+1.74%) |
Jan 11, 2021 | 20.26 | 20.59 | 19.96 | 20.46 | 1,205,159 | -0.13(-0.64%) |
Jan 08, 2021 | 21.05 | 21.08 | 20.34 | 20.59 | 1,560,504 | -0.29(-1.37%) |
Jan 07, 2021 | 20.43 | 21.01 | 20.05 | 20.88 | 1,477,769 | +0.63(+3.09%) |
Jan 06, 2021 | 20.01 | 20.26 | 19.52 | 20.25 | 2,096,435 | +0.63(+3.19%) |
Jan 05, 2021 | 18.59 | 19.93 | 18.56 | 19.62 | 1,908,135 | +1.11(+5.97%) |
Jan 04, 2021 | 18.69 | 19.00 | 18.45 | 18.52 | 1,365,402 | +0.22(+1.18%) |
Dec 31, 2020 | 18.30 | 18.30 | 18.30 | 1,011,496 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.45 | 18.61 | 18.16 | 18.28 | 1,011,496 | -0.02(-0.08%) |
Dec 29, 2020 | 18.49 | 18.64 | 18.26 | 18.30 | 1,108,671 | -0.02(-0.08%) |
Dec 28, 2020 | 18.56 | 18.68 | 18.23 | 18.32 | 1,005,510 | -0.14(-0.75%) |
Dec 24, 2020 | 18.63 | 18.63 | 18.32 | 18.45 | 519,263 | -0.08(-0.45%) |
Dec 23, 2020 | 18.56 | 18.84 | 18.45 | 18.54 | 1,483,091 | +0.18(+1.00%) |
Dec 22, 2020 | 18.78 | 18.79 | 18.28 | 18.35 | 1,203,620 | -0.48(-2.56%) |
Dec 21, 2020 | 18.64 | 18.89 | 18.27 | 18.84 | 1,526,925 | -0.39(-2.03%) |
Dec 18, 2020 | 19.46 | 19.64 | 19.13 | 19.23 | 1,459,832 | -0.27(-1.38%) |
Dec 17, 2020 | 20.05 | 20.05 | 19.36 | 19.50 | 1,615,410 | -0.36(-1.82%) |
Dec 16, 2020 | 20.29 | 20.29 | 19.83 | 19.86 | 1,249,332 | -0.43(-2.12%) |
Dec 15, 2020 | 20.14 | 20.43 | 19.99 | 20.29 | 1,727,965 | +0.12(+0.61%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.08 | 20.16 | 1,339,348 | -0.61(-2.95%) |
Dec 11, 2020 | 20.76 | 20.86 | 20.49 | 20.78 | 895,830 | -0.05(-0.26%) |
Dec 10, 2020 | 20.45 | 21.00 | 20.39 | 20.83 | 1,326,415 | +0.35(+1.68%) |
Dec 09, 2020 | 20.62 | 20.85 | 20.19 | 20.49 | 1,247,306 | +0.01(+0.04%) |
Dec 08, 2020 | 20.08 | 20.58 | 20.05 | 20.48 | 953,419 | +0.22(+1.10%) |
Dec 07, 2020 | 20.29 | 20.45 | 19.78 | 20.26 | 1,393,614 | -0.14(-0.68%) |
Dec 04, 2020 | 20.08 | 20.50 | 20.03 | 20.39 | 1,447,702 | +0.61(+3.10%) |
Dec 03, 2020 | 19.67 | 19.99 | 19.60 | 19.78 | 1,891,212 | +0.12(+0.62%) |
Dec 02, 2020 | 19.36 | 19.71 | 19.30 | 19.66 | 1,819,974 | +0.25(+1.30%) |
Dec 01, 2020 | 19.87 | 20.02 | 19.30 | 19.40 | 1,275,153 | -0.14(-0.71%) |
Nov 30, 2020 | 19.86 | 20.03 | 19.42 | 19.54 | 2,217,741 | -0.48(-2.41%) |
Nov 27, 2020 | 20.03 | 20.22 | 19.96 | 20.03 | 542,089 | -0.10(-0.50%) |
Nov 25, 2020 | 20.16 | 20.32 | 19.93 | 20.12 | 1,927,704 | -0.19(-0.94%) |
Nov 24, 2020 | 19.76 | 20.39 | 19.67 | 20.32 | 2,430,708 | +0.97(+4.99%) |
Nov 23, 2020 | 18.70 | 19.39 | 18.70 | 19.35 | 1,422,374 | +0.90(+4.86%) |
Nov 20, 2020 | 18.27 | 18.58 | 18.17 | 18.45 | 1,481,710 | +0.13(+0.71%) |
Nov 19, 2020 | 17.83 | 18.34 | 17.70 | 18.32 | 1,689,865 | +0.40(+2.20%) |
Nov 18, 2020 | 18.21 | 18.42 | 17.93 | 17.93 | 1,769,863 | -0.20(-1.09%) |
Nov 17, 2020 | 17.71 | 18.13 | 17.50 | 18.13 | 1,522,002 | +0.24(+1.36%) |
Nov 16, 2020 | 17.81 | 17.91 | 17.34 | 17.88 | 1,571,360 | +0.72(+4.21%) |
Nov 13, 2020 | 17.49 | 17.56 | 17.12 | 17.16 | 1,863,120 | -0.20(-1.14%) |
Nov 12, 2020 | 18.32 | 18.32 | 17.28 | 17.36 | 1,572,646 | -0.87(-4.76%) |
Nov 11, 2020 | 18.13 | 18.48 | 17.91 | 18.23 | 1,844,753 | +0.30(+1.65%) |
Nov 10, 2020 | 16.65 | 17.97 | 16.64 | 17.93 | 2,253,919 | +1.35(+8.17%) |
Nov 09, 2020 | 16.73 | 17.27 | 16.12 | 16.58 | 2,328,590 | +0.97(+6.19%) |
Nov 06, 2020 | 16.61 | 16.61 | 15.61 | 15.61 | 1,643,744 | -1.03(-6.17%) |
Nov 05, 2020 | 16.37 | 16.88 | 16.37 | 16.64 | 1,622,731 | +0.25(+1.53%) |
Nov 04, 2020 | 16.29 | 16.91 | 15.95 | 16.39 | 1,211,834 | +0.16(+0.98%) |
Nov 03, 2020 | 16.24 | 16.39 | 16.10 | 16.23 | 1,210,169 | +0.29(+1.81%) |
Nov 02, 2020 | 16.11 | 16.12 | 15.73 | 15.94 | 1,288,476 | +0.02(+0.14%) |
Oct 30, 2020 | 15.72 | 15.92 | 15.55 | 15.91 | 1,164,351 | +0.11(+0.67%) |
Oct 29, 2020 | 15.43 | 15.89 | 15.28 | 15.81 | 1,425,964 | +0.26(+1.66%) |
Oct 28, 2020 | 15.72 | 15.77 | 15.37 | 15.55 | 1,572,252 | -0.48(-2.99%) |
Oct 27, 2020 | 16.23 | 16.36 | 16.03 | 16.03 | 1,238,852 | -0.25(-1.54%) |
Oct 26, 2020 | 16.30 | 16.42 | 16.03 | 16.28 | 1,480,948 | -0.24(-1.43%) |
Oct 23, 2020 | 16.88 | 16.95 | 16.39 | 16.51 | 1,298,634 | -0.21(-1.23%) |
Oct 22, 2020 | 16.39 | 16.77 | 16.29 | 16.72 | 1,140,908 | +0.37(+2.28%) |
Oct 21, 2020 | 16.57 | 16.73 | 16.11 | 16.35 | 4,961,984 | -0.29(-1.76%) |
Oct 20, 2020 | 16.31 | 16.72 | 16.31 | 16.64 | 2,338,477 | +0.40(+2.46%) |
Oct 19, 2020 | 16.47 | 16.63 | 16.22 | 16.24 | 1,253,075 | -0.10(-0.60%) |
Oct 16, 2020 | 16.63 | 16.63 | 16.30 | 16.34 | 946,901 | -0.23(-1.41%) |
Oct 15, 2020 | 16.11 | 16.60 | 16.00 | 16.57 | 1,594,497 | +0.17(+1.06%) |
Oct 14, 2020 | 16.64 | 16.97 | 16.39 | 16.40 | 1,519,692 | -0.22(-1.31%) |
Oct 13, 2020 | 16.66 | 16.95 | 16.61 | 16.62 | 1,552,911 | +0.01(+0.05%) |
Oct 12, 2020 | 16.66 | 16.79 | 16.57 | 16.61 | 843,399 | -0.14(-0.85%) |
Oct 09, 2020 | 17.14 | 17.24 | 16.54 | 16.75 | 1,145,312 | -0.26(-1.55%) |
Oct 08, 2020 | 16.26 | 17.02 | 16.20 | 17.02 | 1,309,437 | +0.93(+5.81%) |
Oct 07, 2020 | 16.09 | 16.21 | 15.87 | 16.08 | 1,210,759 | +0.06(+0.38%) |
Oct 06, 2020 | 16.74 | 16.82 | 15.87 | 16.02 | 1,268,172 | -0.43(-2.61%) |
Oct 05, 2020 | 16.41 | 16.61 | 16.17 | 16.45 | 1,069,396 | +0.31(+1.91%) |
Oct 02, 2020 | 15.74 | 16.29 | 15.64 | 16.14 | 1,438,147 | +0.03(+0.19%) |
Oct 01, 2020 | 16.08 | 16.32 | 15.90 | 16.11 | 1,605,561 | +0.13(+0.80%) |
Sep 30, 2020 | 16.26 | 16.48 | 15.94 | 15.99 | 1,822,672 | -0.25(-1.53%) |
Sep 29, 2020 | 16.38 | 16.52 | 16.09 | 16.23 | 1,886,816 | -0.17(-1.01%) |
Sep 28, 2020 | 16.69 | 16.74 | 16.30 | 16.40 | 1,489,565 | +0.14(+0.83%) |
Sep 25, 2020 | 15.72 | 16.31 | 15.64 | 16.26 | 1,697,914 | +0.38(+2.42%) |
Sep 24, 2020 | 15.77 | 16.08 | 15.47 | 15.88 | 2,209,786 | +0.00(+0.00%) |
Sep 23, 2020 | 16.78 | 16.86 | 15.86 | 15.88 | 1,778,023 | -0.93(-5.54%) |
Sep 22, 2020 | 16.72 | 17.04 | 16.58 | 16.81 | 1,315,291 | +0.22(+1.35%) |
Sep 21, 2020 | 17.02 | 17.02 | 16.30 | 16.59 | 1,781,331 | -0.60(-3.47%) |
Sep 18, 2020 | 17.77 | 17.82 | 17.15 | 17.19 | 2,129,677 | -0.68(-3.80%) |
Sep 17, 2020 | 17.89 | 17.92 | 17.59 | 17.86 | 854,158 | -0.13(-0.70%) |
Sep 16, 2020 | 17.98 | 18.26 | 17.88 | 17.99 | 1,270,518 | +0.17(+0.96%) |
Sep 15, 2020 | 17.86 | 18.50 | 17.78 | 17.82 | 1,342,406 | +0.10(+0.55%) |
Sep 14, 2020 | 17.84 | 17.91 | 17.65 | 17.72 | 1,319,877 | +0.01(+0.08%) |
Sep 11, 2020 | 17.78 | 17.86 | 17.45 | 17.71 | 1,189,845 | +0.02(+0.13%) |
Sep 10, 2020 | 18.18 | 18.35 | 17.65 | 17.68 | 1,378,382 | -0.63(-3.46%) |
Sep 09, 2020 | 18.13 | 18.45 | 18.12 | 18.32 | 1,528,324 | +0.40(+2.25%) |
Sep 08, 2020 | 18.01 | 18.18 | 17.72 | 17.92 | 1,303,016 | -0.37(-2.00%) |
Sep 04, 2020 | 18.52 | 18.59 | 17.93 | 18.28 | 1,562,854 | -0.15(-0.81%) |
Sep 03, 2020 | 18.73 | 18.92 | 18.28 | 18.43 | 1,113,635 | -0.30(-1.59%) |
Sep 02, 2020 | 18.58 | 18.90 | 18.38 | 18.73 | 1,351,853 | +0.16(+0.88%) |
Sep 01, 2020 | 18.45 | 18.76 | 18.25 | 18.56 | 1,181,241 | +0.12(+0.65%) |
Aug 31, 2020 | 18.79 | 18.86 | 18.37 | 18.45 | 1,637,241 | -0.40(-2.14%) |
Aug 28, 2020 | 18.85 | 19.07 | 18.59 | 18.85 | 1,420,545 | +0.13(+0.68%) |
Aug 27, 2020 | 18.68 | 18.96 | 18.53 | 18.72 | 982,586 | +0.09(+0.48%) |
Aug 26, 2020 | 19.24 | 19.26 | 18.59 | 18.63 | 1,173,462 | -0.66(-3.44%) |
Aug 25, 2020 | 19.57 | 19.74 | 19.10 | 19.30 | 842,193 | -0.17(-0.88%) |
Aug 24, 2020 | 19.68 | 19.76 | 19.35 | 19.47 | 944,224 | +0.04(+0.23%) |
Aug 21, 2020 | 19.58 | 19.63 | 19.38 | 19.42 | 1,618,855 | -0.20(-1.02%) |
Aug 20, 2020 | 19.71 | 19.88 | 19.50 | 19.62 | 921,345 | -0.18(-0.93%) |
Aug 19, 2020 | 19.92 | 20.03 | 19.78 | 19.81 | 901,625 | -0.02(-0.11%) |
Aug 18, 2020 | 19.79 | 19.98 | 19.72 | 19.83 | 1,013,013 | -0.04(-0.22%) |
Aug 17, 2020 | 19.74 | 19.93 | 19.66 | 19.87 | 796,573 | +0.20(+1.02%) |
Aug 14, 2020 | 19.58 | 19.82 | 19.46 | 19.67 | 809,630 | -0.03(-0.15%) |
Aug 13, 2020 | 19.88 | 19.98 | 19.62 | 19.70 | 851,434 | -0.24(-1.22%) |
Aug 12, 2020 | 20.01 | 20.07 | 19.76 | 19.95 | 1,356,438 | +0.35(+1.77%) |
Aug 11, 2020 | 19.43 | 19.80 | 19.39 | 19.60 | 1,852,057 | +0.50(+2.59%) |
Aug 10, 2020 | 18.71 | 19.13 | 18.60 | 19.10 | 1,508,119 | +0.56(+3.03%) |
Aug 07, 2020 | 19.19 | 19.24 | 18.45 | 18.54 | 1,128,588 | -0.64(-3.35%) |
Aug 06, 2020 | 18.87 | 19.30 | 18.71 | 19.19 | 855,563 | +0.33(+1.73%) |
Aug 05, 2020 | 19.10 | 19.41 | 18.69 | 18.86 | 1,072,795 | +0.04(+0.20%) |
Aug 04, 2020 | 18.03 | 18.93 | 18.03 | 18.82 | 1,142,769 | +0.68(+3.75%) |
Aug 03, 2020 | 18.05 | 18.25 | 17.77 | 18.14 | 514,640 | +0.14(+0.78%) |
Jul 31, 2020 | 18.07 | 18.13 | 17.74 | 18.00 | 1,097,219 | -0.16(-0.90%) |
Jul 30, 2020 | 18.18 | 18.40 | 17.82 | 18.16 | 1,208,216 | -0.52(-2.77%) |
Jul 29, 2020 | 18.38 | 18.68 | 18.08 | 18.68 | 892,171 | +0.44(+2.43%) |
Jul 28, 2020 | 18.20 | 18.42 | 18.19 | 18.24 | 1,059,646 | -0.10(-0.56%) |
Jul 27, 2020 | 18.39 | 18.39 | 18.16 | 18.34 | 779,880 | -0.06(-0.32%) |
Jul 24, 2020 | 18.58 | 18.70 | 18.35 | 18.40 | 674,827 | -0.16(-0.84%) |
Jul 23, 2020 | 18.63 | 18.80 | 18.37 | 18.56 | 1,040,624 | -0.14(-0.75%) |
Jul 22, 2020 | 18.40 | 18.74 | 18.19 | 18.70 | 1,467,291 | +0.21(+1.15%) |
Jul 21, 2020 | 18.27 | 18.82 | 18.27 | 18.48 | 1,502,625 | +0.35(+1.94%) |
Jul 20, 2020 | 18.18 | 18.42 | 18.02 | 18.13 | 854,679 | -0.05(-0.28%) |
Jul 17, 2020 | 18.23 | 18.37 | 17.90 | 18.18 | 893,520 | +0.09(+0.49%) |
Jul 16, 2020 | 18.29 | 18.34 | 18.00 | 18.10 | 1,107,855 | -0.32(-1.71%) |
Jul 15, 2020 | 18.52 | 18.76 | 18.34 | 18.41 | 1,373,185 | +0.16(+0.88%) |
Jul 14, 2020 | 17.38 | 18.27 | 17.28 | 18.25 | 1,332,563 | +0.78(+4.45%) |
Jul 13, 2020 | 17.40 | 17.81 | 17.29 | 17.47 | 1,581,386 | +0.22(+1.28%) |
Jul 10, 2020 | 17.16 | 17.57 | 17.13 | 17.25 | 1,491,881 | +0.04(+0.26%) |
Jul 09, 2020 | 17.46 | 17.72 | 16.89 | 17.21 | 1,391,820 | -0.31(-1.76%) |
Jul 08, 2020 | 17.58 | 18.26 | 17.24 | 17.52 | 1,744,916 | +0.01(+0.08%) |
Jul 07, 2020 | 17.60 | 17.91 | 17.41 | 17.50 | 1,327,835 | -0.32(-1.81%) |
Jul 06, 2020 | 18.44 | 18.44 | 17.66 | 17.82 | 1,305,103 | -0.21(-1.18%) |
Jul 02, 2020 | 18.09 | 18.65 | 17.95 | 18.04 | 1,048,665 | +0.08(+0.45%) |
Jul 01, 2020 | 18.40 | 18.65 | 17.87 | 17.96 | 825,998 | -0.38(-2.08%) |
Jun 30, 2020 | 17.74 | 18.43 | 17.42 | 18.34 | 2,235,860 | +0.42(+2.33%) |
Jun 29, 2020 | 17.53 | 18.04 | 17.44 | 17.92 | 1,699,557 | +0.55(+3.17%) |
Jun 26, 2020 | 17.89 | 17.89 | 17.27 | 17.37 | 1,576,134 | -0.65(-3.62%) |
Jun 25, 2020 | 17.50 | 18.03 | 17.41 | 18.02 | 1,588,847 | +0.43(+2.42%) |
Jun 24, 2020 | 18.62 | 18.62 | 17.43 | 17.60 | 1,905,568 | -1.01(-5.44%) |
Jun 23, 2020 | 18.99 | 19.10 | 18.57 | 18.61 | 1,457,919 | -0.18(-0.97%) |
Jun 22, 2020 | 18.73 | 18.89 | 18.55 | 18.79 | 1,289,289 | +0.07(+0.39%) |
Jun 19, 2020 | 19.21 | 19.57 | 18.71 | 18.72 | 1,797,571 | -0.12(-0.62%) |
Jun 18, 2020 | 18.35 | 18.96 | 18.29 | 18.83 | 1,187,215 | +0.39(+2.13%) |
Jun 17, 2020 | 18.94 | 19.00 | 18.42 | 18.44 | 1,052,574 | -0.49(-2.57%) |
Jun 16, 2020 | 19.41 | 19.53 | 18.48 | 18.93 | 1,585,545 | +0.45(+2.44%) |
Jun 15, 2020 | 17.11 | 18.65 | 16.99 | 18.48 | 1,430,660 | +0.57(+3.21%) |
Jun 12, 2020 | 18.31 | 18.43 | 17.36 | 17.90 | 1,427,802 | +0.25(+1.44%) |
Jun 11, 2020 | 18.30 | 18.50 | 17.42 | 17.65 | 2,077,096 | -1.72(-8.87%) |
Jun 10, 2020 | 20.09 | 20.17 | 19.36 | 19.37 | 1,670,400 | -0.76(-3.79%) |
Jun 09, 2020 | 20.30 | 20.33 | 19.98 | 20.13 | 1,270,832 | -0.60(-2.91%) |
Jun 08, 2020 | 20.81 | 20.89 | 20.47 | 20.73 | 1,722,893 | +0.59(+2.92%) |
Jun 05, 2020 | 19.55 | 20.14 | 19.47 | 20.14 | 1,766,505 | +1.22(+6.46%) |
Jun 04, 2020 | 19.06 | 19.14 | 18.74 | 18.92 | 2,157,304 | -0.25(-1.29%) |
Jun 03, 2020 | 19.42 | 19.67 | 19.04 | 19.17 | 1,381,801 | -0.04(-0.19%) |
Jun 02, 2020 | 18.86 | 19.36 | 18.76 | 19.21 | 1,006,055 | +0.63(+3.41%) |
Jun 01, 2020 | 18.05 | 18.67 | 17.93 | 18.57 | 1,178,299 | +0.36(+2.00%) |
May 29, 2020 | 18.11 | 18.36 | 17.65 | 18.21 | 2,128,714 | -0.03(-0.16%) |
May 28, 2020 | 18.86 | 18.88 | 18.13 | 18.24 | 1,605,536 | -0.60(-3.17%) |
May 27, 2020 | 18.66 | 18.86 | 17.86 | 18.83 | 1,962,050 | +0.43(+2.33%) |
May 26, 2020 | 18.84 | 18.91 | 18.38 | 18.41 | 1,282,916 | +0.14(+0.76%) |
May 22, 2020 | 18.19 | 18.35 | 17.90 | 18.27 | 1,037,827 | -0.12(-0.67%) |
May 21, 2020 | 18.80 | 18.80 | 18.14 | 18.39 | 1,266,905 | -0.28(-1.48%) |
May 20, 2020 | 18.59 | 18.88 | 18.27 | 18.67 | 2,304,433 | +0.58(+3.19%) |
May 19, 2020 | 17.77 | 18.28 | 17.51 | 18.09 | 2,697,720 | +0.63(+3.60%) |
May 18, 2020 | 17.88 | 18.25 | 17.44 | 17.46 | 1,132,218 | +0.61(+3.64%) |
May 15, 2020 | 16.14 | 16.96 | 15.93 | 16.85 | 1,470,946 | +0.68(+4.19%) |
May 14, 2020 | 15.87 | 16.47 | 15.36 | 16.17 | 1,522,688 | -0.05(-0.31%) |
May 13, 2020 | 16.94 | 17.07 | 16.02 | 16.22 | 2,141,159 | -0.72(-4.26%) |
May 12, 2020 | 17.30 | 17.52 | 16.94 | 16.94 | 1,910,605 | -0.20(-1.18%) |
May 11, 2020 | 16.46 | 17.26 | 16.27 | 17.14 | 2,213,257 | +0.66(+3.98%) |
May 08, 2020 | 16.74 | 16.74 | 16.16 | 16.49 | 1,724,557 | +0.43(+2.70%) |
May 07, 2020 | 16.22 | 16.59 | 16.00 | 16.06 | 1,616,769 | +0.17(+1.09%) |
May 06, 2020 | 16.11 | 16.34 | 15.72 | 15.88 | 1,381,417 | -0.25(-1.56%) |
May 05, 2020 | 16.62 | 16.93 | 16.05 | 16.13 | 1,728,494 | +0.22(+1.36%) |
May 04, 2020 | 15.49 | 16.24 | 15.35 | 15.92 | 1,928,121 | +0.06(+0.36%) |
May 01, 2020 | 16.24 | 16.25 | 15.54 | 15.86 | 1,690,326 | -0.69(-4.19%) |
Apr 30, 2020 | 17.30 | 17.40 | 16.52 | 16.55 | 2,676,898 | -0.79(-4.58%) |
Apr 29, 2020 | 16.21 | 17.45 | 16.20 | 17.35 | 2,754,646 | +1.75(+11.19%) |
Apr 28, 2020 | 15.17 | 15.75 | 15.11 | 15.60 | 2,061,302 | +0.84(+5.67%) |
Apr 27, 2020 | 14.38 | 14.82 | 14.20 | 14.76 | 1,867,195 | +0.18(+1.24%) |
Apr 24, 2020 | 14.65 | 14.70 | 14.11 | 14.58 | 2,100,401 | +0.21(+1.46%) |
Apr 23, 2020 | 14.25 | 14.68 | 14.10 | 14.37 | 2,319,564 | +0.50(+3.59%) |
Apr 22, 2020 | 13.90 | 13.97 | 13.51 | 13.88 | 2,931,930 | +0.49(+3.62%) |
Apr 21, 2020 | 13.50 | 13.56 | 12.95 | 13.39 | 4,922,470 | -0.51(-3.70%) |
Apr 20, 2020 | 13.66 | 14.64 | 13.42 | 13.90 | 4,072,935 | -0.64(-4.42%) |
Apr 17, 2020 | 13.97 | 14.60 | 13.85 | 14.55 | 3,338,555 | +1.01(+7.43%) |
Apr 16, 2020 | 13.63 | 14.08 | 13.38 | 13.54 | 2,011,400 | -0.16(-1.20%) |
Apr 15, 2020 | 13.92 | 13.92 | 13.15 | 13.70 | 2,584,829 | -0.68(-4.71%) |
Apr 14, 2020 | 14.24 | 14.74 | 14.23 | 14.38 | 2,659,905 | +0.15(+1.05%) |
Apr 13, 2020 | 15.03 | 15.11 | 14.13 | 14.23 | 1,933,264 | -0.37(-2.54%) |
Apr 09, 2020 | 14.70 | 15.34 | 13.99 | 14.60 | 3,267,665 | +0.74(+5.36%) |
Apr 08, 2020 | 14.16 | 14.48 | 13.70 | 13.86 | 3,447,891 | -0.19(-1.37%) |
Apr 07, 2020 | 15.07 | 15.57 | 13.73 | 14.05 | 4,035,823 | +0.17(+1.23%) |
Apr 06, 2020 | 13.00 | 14.00 | 12.71 | 13.88 | 3,745,562 | +1.46(+11.72%) |
Apr 03, 2020 | 13.25 | 13.64 | 11.99 | 12.43 | 2,937,592 | -0.40(-3.12%) |
Apr 02, 2020 | 12.45 | 14.15 | 12.36 | 12.83 | 3,095,115 | +0.96(+8.06%) |
Apr 01, 2020 | 12.85 | 12.85 | 11.76 | 11.87 | 2,565,289 | -1.56(-11.59%) |
Mar 31, 2020 | 12.42 | 14.09 | 12.30 | 13.43 | 4,972,832 | +1.44(+12.03%) |
Mar 30, 2020 | 11.97 | 12.18 | 10.61 | 11.98 | 4,629,727 | -0.31(-2.50%) |
Mar 27, 2020 | 14.18 | 14.29 | 12.25 | 12.29 | 3,905,816 | -2.61(-17.53%) |
Mar 26, 2020 | 15.84 | 16.42 | 14.66 | 14.90 | 4,974,359 | -0.80(-5.09%) |
Mar 25, 2020 | 14.28 | 16.87 | 13.81 | 15.70 | 6,354,228 | +1.73(+12.42%) |
Mar 24, 2020 | 11.28 | 14.11 | 11.26 | 13.97 | 4,067,897 | +3.73(+36.38%) |
Mar 23, 2020 | 11.03 | 11.52 | 10.12 | 10.24 | 4,199,988 | -1.08(-9.51%) |
Mar 20, 2020 | 10.76 | 12.32 | 10.17 | 11.32 | 5,452,983 | +1.47(+14.93%) |
Mar 19, 2020 | 8.364 | 10.14 | 7.443 | 9.849 | 4,496,231 | +1.65(+20.07%) |
Mar 18, 2020 | 10.55 | 11.51 | 7.809 | 8.203 | 4,753,822 | -2.99(-26.71%) |
Mar 17, 2020 | 11.60 | 12.70 | 11.03 | 11.19 | 3,922,517 | -0.21(-1.85%) |
Mar 16, 2020 | 11.68 | 12.98 | 10.91 | 11.40 | 3,713,896 | -3.19(-21.88%) |
Mar 13, 2020 | 13.96 | 14.67 | 12.45 | 14.60 | 4,168,239 | +1.39(+10.49%) |
Mar 12, 2020 | 14.75 | 15.18 | 13.20 | 13.21 | 3,839,518 | -3.41(-20.52%) |
Mar 11, 2020 | 17.05 | 17.09 | 15.72 | 16.62 | 4,883,795 | -0.94(-5.37%) |
Mar 10, 2020 | 19.13 | 19.49 | 13.23 | 17.57 | 8,721,612 | -0.53(-2.95%) |
Mar 09, 2020 | 22.20 | 22.29 | 16.24 | 18.10 | 4,153,553 | -6.06(-25.09%) |
Mar 06, 2020 | 24.47 | 24.61 | 23.83 | 24.16 | 2,532,387 | -0.91(-3.62%) |
Mar 05, 2020 | 25.16 | 25.48 | 24.87 | 25.07 | 2,049,286 | -0.45(-1.76%) |
Mar 04, 2020 | 25.63 | 25.84 | 25.42 | 25.52 | 3,017,158 | +0.23(+0.92%) |
Mar 03, 2020 | 25.86 | 26.04 | 25.25 | 25.29 | 3,317,755 | -0.36(-1.40%) |
Mar 02, 2020 | 25.45 | 25.86 | 24.90 | 25.65 | 3,241,153 | +0.24(+0.94%) |
Feb 28, 2020 | 24.73 | 25.41 | 24.02 | 25.41 | 3,640,866 | -0.31(-1.20%) |
Feb 27, 2020 | 26.23 | 26.28 | 25.55 | 25.72 | 3,478,425 | -0.96(-3.59%) |
Feb 26, 2020 | 27.08 | 27.40 | 26.67 | 26.68 | 1,862,253 | -0.42(-1.56%) |
Feb 25, 2020 | 27.80 | 27.89 | 26.99 | 27.10 | 2,087,299 | -0.63(-2.28%) |
Feb 24, 2020 | 27.50 | 27.91 | 27.28 | 27.73 | 1,753,733 | -0.37(-1.33%) |
Feb 21, 2020 | 28.00 | 28.29 | 27.85 | 28.10 | 878,098 | +0.00(+0.00%) |
Feb 20, 2020 | 28.13 | 28.45 | 28.05 | 28.10 | 1,085,264 | -0.02(-0.07%) |
Feb 19, 2020 | 27.90 | 28.22 | 27.87 | 28.13 | 941,901 | +0.29(+1.06%) |
Feb 18, 2020 | 27.67 | 27.92 | 27.64 | 27.83 | 1,062,565 | -0.03(-0.10%) |
Feb 14, 2020 | 27.80 | 27.86 | 27.64 | 27.86 | 788,644 | +0.09(+0.33%) |
Feb 13, 2020 | 27.75 | 27.84 | 27.60 | 27.77 | 1,011,851 | -0.01(-0.05%) |
Feb 12, 2020 | 27.99 | 27.99 | 27.72 | 27.78 | 2,259,984 | +0.04(+0.13%) |
Feb 11, 2020 | 27.81 | 27.94 | 27.69 | 27.75 | 1,241,882 | +0.07(+0.25%) |
Feb 10, 2020 | 27.47 | 27.68 | 27.43 | 27.68 | 1,079,952 | +0.17(+0.61%) |
Feb 07, 2020 | 27.35 | 27.59 | 27.28 | 27.51 | 1,150,601 | +0.10(+0.36%) |
Feb 06, 2020 | 27.26 | 27.48 | 27.11 | 27.41 | 1,054,276 | +0.13(+0.46%) |
Feb 05, 2020 | 27.13 | 27.37 | 27.10 | 27.29 | 1,412,294 | +0.38(+1.43%) |
Feb 04, 2020 | 27.01 | 27.23 | 26.90 | 26.90 | 1,645,910 | +0.11(+0.42%) |