Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.64 | 28.64 | 28.64 | 680,623 | -0.02(-0.06%) | |
Dec 30, 2020 | 28.15 | 28.75 | 28.15 | 28.66 | 680,623 | +0.54(+1.92%) |
Dec 29, 2020 | 28.66 | 28.70 | 27.97 | 28.12 | 677,817 | -0.47(-1.64%) |
Dec 28, 2020 | 28.81 | 28.98 | 28.48 | 28.58 | 755,385 | +0.03(+0.09%) |
Dec 24, 2020 | 28.98 | 28.98 | 28.27 | 28.56 | 377,413 | -0.36(-1.25%) |
Dec 23, 2020 | 28.30 | 29.00 | 28.26 | 28.92 | 942,187 | +0.84(+2.99%) |
Dec 22, 2020 | 28.58 | 28.74 | 28.07 | 28.08 | 965,114 | -0.36(-1.28%) |
Dec 21, 2020 | 27.91 | 28.75 | 27.88 | 28.44 | 1,144,135 | +0.17(+0.59%) |
Dec 18, 2020 | 28.93 | 28.94 | 28.07 | 28.28 | 2,302,005 | -0.60(-2.08%) |
Dec 17, 2020 | 29.18 | 29.28 | 28.67 | 28.88 | 678,594 | -0.37(-1.27%) |
Dec 16, 2020 | 29.20 | 29.43 | 28.92 | 29.25 | 1,048,077 | +0.14(+0.49%) |
Dec 15, 2020 | 28.64 | 29.13 | 28.44 | 29.11 | 1,002,544 | +0.82(+2.91%) |
Dec 14, 2020 | 28.98 | 29.12 | 28.15 | 28.28 | 1,201,680 | -0.11(-0.40%) |
Dec 11, 2020 | 28.80 | 28.80 | 28.13 | 28.40 | 1,413,597 | -0.11(-0.40%) |
Dec 10, 2020 | 28.08 | 28.67 | 27.94 | 28.51 | 841,650 | +0.27(+0.96%) |
Dec 09, 2020 | 28.80 | 28.92 | 27.90 | 28.24 | 2,061,538 | -0.42(-1.47%) |
Dec 08, 2020 | 28.42 | 28.91 | 28.30 | 28.66 | 952,342 | -0.25(-0.85%) |
Dec 07, 2020 | 28.91 | 29.04 | 28.28 | 28.91 | 1,693,114 | -0.10(-0.33%) |
Dec 04, 2020 | 29.12 | 29.38 | 28.74 | 29.00 | 1,879,735 | +0.44(+1.53%) |
Dec 03, 2020 | 28.63 | 29.00 | 28.16 | 28.56 | 1,332,151 | -0.09(-0.31%) |
Dec 02, 2020 | 27.87 | 28.80 | 27.66 | 28.65 | 994,888 | +0.56(+2.00%) |
Dec 01, 2020 | 28.54 | 28.63 | 27.90 | 28.09 | 1,168,244 | +0.44(+1.58%) |
Nov 30, 2020 | 28.67 | 28.80 | 27.56 | 27.65 | 1,459,783 | -1.10(-3.84%) |
Nov 27, 2020 | 29.04 | 29.26 | 28.39 | 28.76 | 481,778 | -0.46(-1.56%) |
Nov 25, 2020 | 29.20 | 29.43 | 28.71 | 29.21 | 985,705 | -0.41(-1.39%) |
Nov 24, 2020 | 28.63 | 29.70 | 28.55 | 29.62 | 1,354,038 | +1.65(+5.89%) |
Nov 23, 2020 | 27.67 | 28.15 | 27.46 | 27.98 | 1,302,123 | +0.93(+3.43%) |
Nov 20, 2020 | 26.88 | 27.10 | 26.58 | 27.05 | 775,298 | -0.12(-0.45%) |
Nov 19, 2020 | 26.55 | 27.20 | 26.26 | 27.17 | 721,570 | +0.35(+1.31%) |
Nov 18, 2020 | 27.30 | 27.64 | 26.81 | 26.82 | 860,374 | -0.25(-0.91%) |
Nov 17, 2020 | 26.54 | 27.17 | 26.04 | 27.07 | 1,077,367 | -0.04(-0.13%) |
Nov 16, 2020 | 27.14 | 27.37 | 26.47 | 27.10 | 1,404,005 | +1.16(+4.49%) |
Nov 13, 2020 | 25.67 | 26.10 | 25.61 | 25.94 | 745,729 | +0.69(+2.74%) |
Nov 12, 2020 | 25.22 | 25.43 | 24.86 | 25.24 | 1,659,414 | -0.51(-1.97%) |
Nov 11, 2020 | 26.86 | 26.92 | 25.56 | 25.75 | 1,775,082 | -1.02(-3.83%) |
Nov 10, 2020 | 26.48 | 27.40 | 26.02 | 26.78 | 1,836,500 | +0.28(+1.06%) |
Nov 09, 2020 | 25.05 | 27.99 | 24.88 | 26.50 | 4,452,739 | +3.76(+16.53%) |
Nov 06, 2020 | 23.65 | 23.75 | 22.70 | 22.74 | 946,432 | -0.55(-2.37%) |
Nov 05, 2020 | 22.06 | 23.43 | 22.06 | 23.29 | 1,031,075 | +1.26(+5.73%) |
Nov 04, 2020 | 22.87 | 23.05 | 21.58 | 22.03 | 1,445,621 | -1.73(-7.26%) |
Nov 03, 2020 | 23.85 | 23.97 | 23.37 | 23.75 | 1,366,914 | +0.58(+2.49%) |
Nov 02, 2020 | 23.08 | 23.23 | 22.64 | 23.18 | 1,134,281 | +0.40(+1.77%) |
Oct 30, 2020 | 22.13 | 22.80 | 21.89 | 22.77 | 1,389,394 | +0.41(+1.84%) |
Oct 29, 2020 | 21.13 | 22.53 | 20.86 | 22.36 | 1,254,202 | +1.12(+5.28%) |
Oct 28, 2020 | 21.38 | 21.90 | 21.18 | 21.24 | 1,045,295 | -0.70(-3.19%) |
Oct 27, 2020 | 22.90 | 22.93 | 21.85 | 21.94 | 1,246,403 | -0.95(-4.13%) |
Oct 26, 2020 | 23.07 | 23.11 | 22.41 | 22.89 | 1,247,242 | -0.60(-2.54%) |
Oct 23, 2020 | 23.57 | 23.69 | 22.95 | 23.48 | 1,853,706 | +0.24(+1.02%) |
Oct 22, 2020 | 22.25 | 23.41 | 22.24 | 23.25 | 1,674,153 | +1.38(+6.33%) |
Oct 21, 2020 | 21.81 | 22.27 | 21.78 | 21.86 | 1,139,189 | +0.18(+0.81%) |
Oct 20, 2020 | 21.11 | 22.32 | 21.11 | 21.69 | 1,533,091 | +0.81(+3.86%) |
Oct 19, 2020 | 21.02 | 21.41 | 20.84 | 20.88 | 2,122,552 | -0.05(-0.25%) |
Oct 16, 2020 | 21.47 | 21.51 | 20.79 | 20.93 | 1,986,937 | -0.52(-2.41%) |
Oct 15, 2020 | 20.45 | 21.54 | 20.38 | 21.45 | 1,787,067 | +0.72(+3.46%) |
Oct 14, 2020 | 21.33 | 21.49 | 20.71 | 20.73 | 987,929 | -0.42(-1.99%) |
Oct 13, 2020 | 21.46 | 21.65 | 21.10 | 21.15 | 1,135,208 | -0.62(-2.86%) |
Oct 12, 2020 | 21.20 | 21.85 | 21.18 | 21.78 | 766,617 | +0.46(+2.18%) |
Oct 09, 2020 | 21.78 | 21.95 | 21.27 | 21.31 | 1,197,025 | -0.39(-1.78%) |
Oct 08, 2020 | 21.87 | 21.91 | 21.37 | 21.70 | 1,236,379 | +0.39(+1.81%) |
Oct 07, 2020 | 21.06 | 21.81 | 20.98 | 21.31 | 1,511,426 | +0.66(+3.18%) |
Oct 06, 2020 | 21.02 | 21.71 | 20.53 | 20.65 | 1,637,110 | -0.02(-0.08%) |
Oct 05, 2020 | 19.94 | 20.69 | 19.80 | 20.67 | 1,420,359 | +1.09(+5.59%) |
Oct 02, 2020 | 18.30 | 19.70 | 18.25 | 19.58 | 1,556,989 | +0.78(+4.15%) |
Oct 01, 2020 | 18.68 | 19.00 | 18.46 | 18.80 | 1,213,729 | +0.25(+1.37%) |
Sep 30, 2020 | 18.32 | 18.89 | 18.32 | 18.54 | 1,412,394 | +0.36(+1.97%) |
Sep 29, 2020 | 18.53 | 18.61 | 18.04 | 18.18 | 1,348,061 | -0.30(-1.61%) |
Sep 28, 2020 | 18.01 | 18.53 | 18.01 | 18.48 | 1,242,543 | +0.92(+5.24%) |
Sep 25, 2020 | 17.10 | 17.66 | 16.99 | 17.56 | 1,046,555 | +0.28(+1.62%) |
Sep 24, 2020 | 17.53 | 17.76 | 17.12 | 17.28 | 1,140,197 | -0.13(-0.75%) |
Sep 23, 2020 | 18.09 | 18.67 | 17.38 | 17.41 | 1,477,038 | -0.54(-3.02%) |
Sep 22, 2020 | 18.67 | 18.93 | 17.90 | 17.96 | 1,831,699 | -0.75(-4.03%) |
Sep 21, 2020 | 18.82 | 19.30 | 18.43 | 18.71 | 1,885,150 | -0.71(-3.65%) |
Sep 18, 2020 | 19.59 | 19.77 | 19.32 | 19.42 | 3,241,616 | -0.15(-0.76%) |
Sep 17, 2020 | 19.08 | 19.57 | 18.90 | 19.57 | 1,074,966 | +0.20(+1.04%) |
Sep 16, 2020 | 19.27 | 19.78 | 18.90 | 19.37 | 1,787,206 | +0.13(+0.68%) |
Sep 15, 2020 | 19.47 | 19.47 | 19.02 | 19.24 | 2,116,633 | -0.25(-1.28%) |
Sep 14, 2020 | 19.10 | 19.61 | 18.97 | 19.49 | 1,053,315 | +0.48(+2.54%) |
Sep 11, 2020 | 18.73 | 19.02 | 18.46 | 19.00 | 1,310,963 | +0.31(+1.66%) |
Sep 10, 2020 | 19.11 | 19.29 | 18.68 | 18.69 | 1,518,474 | -0.27(-1.41%) |
Sep 09, 2020 | 18.88 | 19.09 | 18.65 | 18.96 | 1,333,191 | +0.18(+0.96%) |
Sep 08, 2020 | 19.17 | 19.23 | 18.65 | 18.78 | 1,428,055 | -0.85(-4.35%) |
Sep 04, 2020 | 19.78 | 19.86 | 19.05 | 19.63 | 1,400,076 | +0.52(+2.71%) |
Sep 03, 2020 | 19.37 | 20.00 | 18.98 | 19.11 | 1,101,168 | +0.00(+0.00%) |
Sep 02, 2020 | 18.92 | 19.20 | 18.77 | 19.11 | 878,741 | +0.11(+0.59%) |
Sep 01, 2020 | 18.61 | 19.24 | 18.46 | 19.00 | 760,006 | +0.13(+0.69%) |
Aug 31, 2020 | 19.42 | 19.46 | 18.86 | 18.87 | 1,519,430 | -0.59(-3.02%) |
Aug 28, 2020 | 19.49 | 19.59 | 19.22 | 19.46 | 1,344,453 | +0.18(+0.94%) |
Aug 27, 2020 | 18.58 | 19.37 | 18.58 | 19.28 | 1,246,385 | +0.65(+3.47%) |
Aug 26, 2020 | 19.34 | 19.34 | 18.61 | 18.63 | 1,009,691 | -0.65(-3.36%) |
Aug 25, 2020 | 19.40 | 19.49 | 18.87 | 19.28 | 1,647,127 | +0.25(+1.32%) |
Aug 24, 2020 | 17.99 | 19.06 | 17.90 | 19.03 | 1,186,879 | +1.10(+6.11%) |
Aug 21, 2020 | 17.80 | 18.20 | 17.79 | 17.93 | 980,238 | +0.06(+0.34%) |
Aug 20, 2020 | 17.96 | 18.23 | 17.79 | 17.87 | 1,361,076 | -0.54(-2.95%) |
Aug 19, 2020 | 18.04 | 18.60 | 17.94 | 18.42 | 830,655 | +0.38(+2.11%) |
Aug 18, 2020 | 18.60 | 18.60 | 18.00 | 18.04 | 1,096,060 | -0.51(-2.75%) |
Aug 17, 2020 | 18.98 | 18.98 | 18.49 | 18.54 | 1,078,866 | -0.55(-2.89%) |
Aug 14, 2020 | 18.57 | 19.31 | 18.46 | 19.10 | 702,239 | +0.33(+1.75%) |
Aug 13, 2020 | 18.85 | 19.08 | 18.67 | 18.77 | 1,213,750 | -0.28(-1.49%) |
Aug 12, 2020 | 19.85 | 19.96 | 18.55 | 19.05 | 1,442,856 | -0.18(-0.94%) |
Aug 11, 2020 | 19.62 | 19.93 | 19.15 | 19.24 | 1,528,997 | +0.35(+1.83%) |
Aug 10, 2020 | 18.65 | 19.24 | 18.56 | 18.89 | 1,106,780 | +0.41(+2.19%) |
Aug 07, 2020 | 17.22 | 18.48 | 16.97 | 18.48 | 1,829,300 | +1.06(+6.09%) |
Aug 06, 2020 | 17.44 | 17.60 | 17.22 | 17.42 | 1,096,648 | -0.17(-0.98%) |
Aug 05, 2020 | 17.29 | 17.69 | 17.29 | 17.60 | 1,095,009 | +0.46(+2.67%) |
Aug 04, 2020 | 17.25 | 17.33 | 16.95 | 17.14 | 1,017,910 | -0.13(-0.75%) |
Aug 03, 2020 | 17.35 | 17.53 | 17.12 | 17.27 | 768,901 | -0.12(-0.69%) |
Jul 31, 2020 | 17.43 | 17.56 | 16.83 | 17.39 | 1,562,541 | -0.12(-0.69%) |
Jul 30, 2020 | 17.50 | 17.60 | 17.22 | 17.51 | 1,069,311 | -0.66(-3.66%) |
Jul 29, 2020 | 17.34 | 18.21 | 17.15 | 18.17 | 1,025,173 | +0.73(+4.21%) |
Jul 28, 2020 | 17.35 | 17.69 | 17.26 | 17.44 | 1,052,946 | -0.07(-0.39%) |
Jul 27, 2020 | 17.82 | 17.83 | 17.31 | 17.51 | 1,063,683 | -0.54(-2.96%) |
Jul 24, 2020 | 18.35 | 18.61 | 18.01 | 18.04 | 1,339,702 | -0.17(-0.95%) |
Jul 23, 2020 | 17.68 | 18.48 | 17.68 | 18.22 | 1,742,893 | +0.61(+3.48%) |
Jul 22, 2020 | 17.70 | 17.99 | 17.35 | 17.60 | 1,885,840 | -0.21(-1.16%) |
Jul 21, 2020 | 16.97 | 17.85 | 16.24 | 17.81 | 3,913,544 | +2.13(+13.59%) |
Jul 20, 2020 | 15.90 | 15.97 | 15.50 | 15.68 | 1,947,751 | -0.40(-2.47%) |
Jul 17, 2020 | 16.34 | 16.66 | 15.82 | 16.08 | 2,936,660 | -0.96(-5.62%) |
Jul 16, 2020 | 16.84 | 17.47 | 16.53 | 17.03 | 1,088,389 | -0.12(-0.70%) |
Jul 15, 2020 | 16.55 | 17.26 | 16.40 | 17.16 | 1,875,845 | +1.26(+7.93%) |
Jul 14, 2020 | 16.34 | 16.36 | 15.59 | 15.90 | 1,365,679 | -0.60(-3.61%) |
Jul 13, 2020 | 16.53 | 16.89 | 15.86 | 16.49 | 1,709,664 | +0.28(+1.70%) |
Jul 10, 2020 | 15.36 | 16.23 | 15.36 | 16.21 | 1,856,068 | +0.88(+5.74%) |
Jul 09, 2020 | 15.88 | 15.93 | 15.26 | 15.33 | 1,495,400 | -0.71(-4.41%) |
Jul 08, 2020 | 15.92 | 16.40 | 15.71 | 16.04 | 2,140,574 | -0.04(-0.27%) |
Jul 07, 2020 | 16.55 | 16.55 | 15.96 | 16.09 | 1,917,389 | -0.79(-4.65%) |
Jul 06, 2020 | 17.25 | 17.55 | 16.55 | 16.87 | 1,746,209 | +0.22(+1.35%) |
Jul 02, 2020 | 17.45 | 17.82 | 16.57 | 16.65 | 1,782,136 | -0.02(-0.10%) |
Jul 01, 2020 | 17.66 | 17.71 | 16.59 | 16.66 | 1,596,189 | -1.05(-5.94%) |
Jun 30, 2020 | 17.22 | 17.84 | 17.12 | 17.72 | 1,440,152 | +0.39(+2.24%) |
Jun 29, 2020 | 16.64 | 17.52 | 16.40 | 17.33 | 1,755,404 | +1.04(+6.41%) |
Jun 26, 2020 | 17.41 | 17.41 | 16.20 | 16.28 | 3,102,254 | -1.59(-8.88%) |
Jun 25, 2020 | 17.00 | 17.91 | 16.91 | 17.87 | 1,296,706 | +0.70(+4.07%) |
Jun 24, 2020 | 17.91 | 18.02 | 17.02 | 17.17 | 1,506,265 | -1.13(-6.18%) |
Jun 23, 2020 | 18.92 | 19.08 | 18.29 | 18.30 | 1,457,222 | -0.24(-1.30%) |
Jun 22, 2020 | 18.89 | 18.90 | 18.29 | 18.54 | 1,203,894 | -0.43(-2.27%) |
Jun 19, 2020 | 19.39 | 19.43 | 18.48 | 18.98 | 4,955,310 | -0.10(-0.54%) |
Jun 18, 2020 | 18.70 | 19.58 | 18.53 | 19.08 | 1,411,064 | +0.01(+0.05%) |
Jun 17, 2020 | 19.89 | 19.97 | 19.01 | 19.07 | 1,319,986 | -0.78(-3.91%) |
Jun 16, 2020 | 20.04 | 20.50 | 19.09 | 19.85 | 2,261,127 | +0.89(+4.71%) |
Jun 15, 2020 | 17.46 | 19.13 | 17.34 | 18.95 | 1,761,817 | +0.26(+1.41%) |
Jun 12, 2020 | 18.71 | 18.84 | 17.71 | 18.69 | 1,957,692 | +1.28(+7.38%) |
Jun 11, 2020 | 17.65 | 18.70 | 17.39 | 17.41 | 2,376,682 | -2.18(-11.12%) |
Jun 10, 2020 | 21.03 | 21.05 | 19.52 | 19.58 | 2,003,625 | -1.61(-7.59%) |
Jun 09, 2020 | 20.94 | 21.75 | 20.49 | 21.19 | 2,767,695 | -0.75(-3.41%) |
Jun 08, 2020 | 20.84 | 21.97 | 20.55 | 21.94 | 3,924,069 | +2.04(+10.26%) |
Jun 05, 2020 | 21.54 | 21.64 | 19.74 | 19.90 | 4,239,334 | +0.66(+3.45%) |
Jun 04, 2020 | 17.98 | 19.29 | 17.56 | 19.24 | 2,894,488 | +1.28(+7.16%) |
Jun 03, 2020 | 17.46 | 18.24 | 17.24 | 17.95 | 2,681,276 | +1.26(+7.54%) |
Jun 02, 2020 | 17.18 | 17.43 | 16.49 | 16.69 | 2,061,905 | -0.14(-0.86%) |
Jun 01, 2020 | 16.51 | 17.21 | 16.36 | 16.84 | 2,092,369 | +0.51(+3.13%) |
May 29, 2020 | 16.71 | 16.95 | 15.95 | 16.33 | 2,419,756 | -0.82(-4.76%) |
May 28, 2020 | 17.67 | 17.70 | 16.72 | 17.14 | 2,231,974 | -0.28(-1.61%) |
May 27, 2020 | 17.32 | 17.61 | 16.56 | 17.42 | 2,621,135 | +1.36(+8.47%) |
May 26, 2020 | 15.87 | 16.58 | 15.76 | 16.06 | 2,620,120 | +1.28(+8.63%) |
May 22, 2020 | 15.37 | 15.56 | 14.68 | 14.79 | 1,180,374 | -0.40(-2.63%) |
May 21, 2020 | 15.18 | 15.65 | 15.08 | 15.19 | 2,307,777 | -0.11(-0.72%) |
May 20, 2020 | 15.23 | 15.81 | 15.17 | 15.30 | 5,407,819 | +0.50(+3.39%) |
May 19, 2020 | 15.43 | 15.70 | 14.74 | 14.79 | 1,760,968 | -0.87(-5.54%) |
May 18, 2020 | 14.72 | 15.79 | 14.68 | 15.66 | 2,563,559 | +2.03(+14.92%) |
May 15, 2020 | 13.70 | 14.11 | 13.38 | 13.63 | 2,116,728 | -0.37(-2.61%) |
May 14, 2020 | 12.81 | 14.06 | 12.47 | 13.99 | 2,974,900 | +0.73(+5.52%) |
May 13, 2020 | 14.46 | 14.48 | 13.10 | 13.26 | 3,547,573 | -1.37(-9.36%) |
May 12, 2020 | 15.94 | 16.34 | 14.59 | 14.63 | 2,247,221 | -1.05(-6.72%) |
May 11, 2020 | 16.42 | 16.44 | 15.68 | 15.69 | 4,273,959 | -1.10(-6.54%) |
May 08, 2020 | 16.44 | 17.10 | 16.43 | 16.79 | 2,051,374 | +0.89(+5.62%) |
May 07, 2020 | 15.63 | 16.56 | 15.63 | 15.89 | 2,314,639 | +0.48(+3.15%) |
May 06, 2020 | 16.50 | 16.57 | 15.34 | 15.41 | 1,392,001 | -0.94(-5.73%) |
May 05, 2020 | 17.47 | 17.57 | 16.26 | 16.34 | 1,401,866 | -0.20(-1.18%) |
May 04, 2020 | 16.38 | 16.67 | 15.93 | 16.54 | 1,812,185 | -0.33(-1.97%) |
May 01, 2020 | 17.16 | 17.28 | 16.62 | 16.87 | 1,942,528 | -1.00(-5.62%) |
Apr 30, 2020 | 18.63 | 18.71 | 17.61 | 17.87 | 2,055,479 | -1.41(-7.32%) |
Apr 29, 2020 | 18.89 | 19.90 | 18.73 | 19.29 | 3,402,224 | +1.25(+6.93%) |
Apr 28, 2020 | 17.77 | 18.44 | 17.37 | 18.04 | 3,467,471 | +1.16(+6.85%) |
Apr 27, 2020 | 15.65 | 17.01 | 15.62 | 16.88 | 3,369,688 | +1.46(+9.49%) |
Apr 24, 2020 | 14.76 | 15.64 | 14.25 | 15.42 | 2,344,058 | +1.11(+7.73%) |
Apr 23, 2020 | 14.35 | 14.93 | 14.21 | 14.31 | 2,571,854 | +0.17(+1.20%) |
Apr 22, 2020 | 14.81 | 15.02 | 14.06 | 14.14 | 2,111,895 | -0.35(-2.41%) |
Apr 21, 2020 | 14.13 | 14.75 | 13.91 | 14.49 | 1,828,061 | -0.29(-1.96%) |
Apr 20, 2020 | 14.00 | 15.04 | 13.46 | 14.78 | 5,353,740 | +0.40(+2.78%) |
Apr 17, 2020 | 13.94 | 14.99 | 13.85 | 14.38 | 5,059,908 | +1.34(+10.24%) |
Apr 16, 2020 | 14.17 | 14.21 | 12.97 | 13.04 | 2,805,820 | -1.23(-8.64%) |
Apr 15, 2020 | 14.75 | 15.02 | 14.24 | 14.28 | 2,498,611 | -1.36(-8.71%) |
Apr 14, 2020 | 16.23 | 16.96 | 15.20 | 15.64 | 2,090,849 | -0.08(-0.49%) |
Apr 13, 2020 | 17.13 | 17.17 | 15.48 | 15.71 | 1,976,569 | -1.33(-7.79%) |
Apr 09, 2020 | 16.55 | 17.30 | 16.23 | 17.04 | 5,710,278 | +1.35(+8.62%) |
Apr 08, 2020 | 15.25 | 16.11 | 15.02 | 15.69 | 2,265,608 | +0.84(+5.67%) |
Apr 07, 2020 | 15.05 | 16.07 | 14.68 | 14.85 | 4,615,887 | +1.12(+8.18%) |
Apr 06, 2020 | 13.44 | 14.28 | 13.37 | 13.72 | 2,449,656 | +1.34(+10.86%) |
Apr 03, 2020 | 13.20 | 13.48 | 12.01 | 12.38 | 2,510,618 | -1.00(-7.44%) |
Apr 02, 2020 | 13.71 | 14.39 | 12.98 | 13.37 | 2,892,175 | -0.40(-2.90%) |
Apr 01, 2020 | 13.82 | 14.33 | 13.41 | 13.77 | 1,779,131 | -1.17(-7.80%) |
Mar 31, 2020 | 15.11 | 15.53 | 14.52 | 14.94 | 1,854,222 | -0.29(-1.90%) |
Mar 30, 2020 | 16.06 | 16.06 | 14.46 | 15.23 | 2,796,849 | -0.37(-2.40%) |
Mar 27, 2020 | 14.67 | 16.29 | 14.59 | 15.60 | 2,752,288 | -0.21(-1.34%) |
Mar 26, 2020 | 13.45 | 15.94 | 12.99 | 15.82 | 5,085,732 | +2.54(+19.09%) |
Mar 25, 2020 | 13.84 | 14.27 | 12.85 | 13.28 | 5,285,701 | -0.18(-1.33%) |
Mar 24, 2020 | 12.68 | 13.75 | 12.61 | 13.46 | 2,252,307 | +1.82(+15.64%) |
Mar 23, 2020 | 12.89 | 12.97 | 11.19 | 11.64 | 2,588,228 | -1.50(-11.40%) |
Mar 20, 2020 | 13.25 | 14.35 | 12.61 | 13.14 | 3,574,507 | +0.08(+0.59%) |
Mar 19, 2020 | 10.63 | 13.36 | 9.282 | 13.06 | 4,273,248 | +2.22(+20.49%) |
Mar 18, 2020 | 13.21 | 13.61 | 10.31 | 10.84 | 3,241,951 | -3.44(-24.08%) |
Mar 17, 2020 | 14.13 | 14.37 | 13.07 | 14.28 | 5,035,824 | +0.46(+3.32%) |
Mar 16, 2020 | 14.18 | 15.05 | 13.80 | 13.82 | 3,526,653 | -3.91(-22.07%) |
Mar 13, 2020 | 17.37 | 17.73 | 16.09 | 17.73 | 4,670,048 | +1.83(+11.49%) |
Mar 12, 2020 | 17.46 | 18.38 | 15.89 | 15.90 | 3,695,584 | -2.96(-15.70%) |
Mar 11, 2020 | 20.54 | 20.59 | 18.51 | 18.86 | 4,099,440 | -2.40(-11.30%) |
Mar 10, 2020 | 20.38 | 21.50 | 19.58 | 21.27 | 2,774,141 | +2.28(+12.00%) |
Mar 09, 2020 | 19.87 | 20.41 | 18.56 | 18.99 | 3,852,447 | -2.35(-11.02%) |
Mar 06, 2020 | 21.07 | 22.01 | 20.88 | 21.34 | 1,720,525 | -0.88(-3.94%) |
Mar 05, 2020 | 22.69 | 22.90 | 22.03 | 22.22 | 1,753,574 | -1.41(-5.97%) |
Mar 04, 2020 | 23.58 | 23.79 | 22.76 | 23.63 | 3,419,874 | +0.35(+1.51%) |
Mar 03, 2020 | 25.15 | 25.42 | 23.22 | 23.28 | 3,421,794 | -1.80(-7.19%) |
Mar 02, 2020 | 24.25 | 25.11 | 23.60 | 25.08 | 3,278,060 | +0.87(+3.58%) |
Feb 28, 2020 | 23.79 | 24.55 | 23.41 | 24.21 | 3,181,563 | -0.56(-2.26%) |
Feb 27, 2020 | 25.22 | 26.18 | 24.59 | 24.77 | 2,916,929 | -1.22(-4.69%) |
Feb 26, 2020 | 27.02 | 27.15 | 25.96 | 25.99 | 2,573,482 | -0.88(-3.29%) |
Feb 25, 2020 | 28.34 | 28.38 | 26.72 | 26.87 | 2,287,870 | -1.42(-5.01%) |
Feb 24, 2020 | 28.43 | 28.48 | 28.02 | 28.29 | 2,372,456 | -1.23(-4.18%) |
Feb 21, 2020 | 29.94 | 30.05 | 29.39 | 29.53 | 905,268 | -0.72(-2.37%) |
Feb 20, 2020 | 30.01 | 30.60 | 30.01 | 30.24 | 1,334,406 | +0.10(+0.33%) |
Feb 19, 2020 | 30.04 | 30.24 | 30.00 | 30.14 | 1,337,601 | +0.32(+1.06%) |
Feb 18, 2020 | 30.43 | 30.59 | 29.60 | 29.83 | 1,473,092 | -0.73(-2.40%) |
Feb 14, 2020 | 30.98 | 31.15 | 30.50 | 30.56 | 808,065 | -0.46(-1.48%) |
Feb 13, 2020 | 30.64 | 31.09 | 30.50 | 31.02 | 1,175,413 | +0.20(+0.65%) |
Feb 12, 2020 | 31.07 | 31.21 | 30.69 | 30.82 | 1,160,311 | +0.10(+0.33%) |
Feb 11, 2020 | 30.66 | 31.04 | 30.64 | 30.72 | 1,435,651 | +0.21(+0.68%) |
Feb 10, 2020 | 30.13 | 30.53 | 30.12 | 30.51 | 1,227,732 | +0.17(+0.55%) |
Feb 07, 2020 | 30.14 | 30.55 | 30.08 | 30.34 | 1,669,466 | -0.08(-0.27%) |
Feb 06, 2020 | 30.92 | 31.00 | 30.41 | 30.43 | 1,945,164 | -0.23(-0.73%) |
Feb 05, 2020 | 30.41 | 30.71 | 30.36 | 30.65 | 1,085,449 | +0.78(+2.63%) |
Feb 04, 2020 | 29.79 | 30.12 | 29.66 | 29.87 | 1,322,088 | +0.63(+2.17%) |
Feb 03, 2020 | 29.44 | 29.62 | 29.22 | 29.24 | 1,154,552 | +0.02(+0.06%) |
Jan 31, 2020 | 29.14 | 29.48 | 29.12 | 29.22 | 1,580,294 | -0.33(-1.13%) |
Jan 30, 2020 | 28.94 | 29.59 | 28.88 | 29.55 | 1,080,341 | +0.29(+1.00%) |
Jan 29, 2020 | 30.14 | 30.31 | 29.25 | 29.26 | 1,400,797 | -0.79(-2.64%) |
Jan 28, 2020 | 29.97 | 30.34 | 29.84 | 30.05 | 1,474,086 | +0.22(+0.73%) |
Jan 27, 2020 | 29.74 | 30.24 | 29.64 | 29.84 | 1,995,269 | -0.73(-2.40%) |
Jan 24, 2020 | 30.87 | 31.58 | 30.24 | 30.57 | 5,261,295 | -2.34(-7.10%) |
Jan 23, 2020 | 32.64 | 32.95 | 32.14 | 32.91 | 3,611,903 | +0.19(+0.59%) |
Jan 22, 2020 | 33.10 | 33.10 | 32.55 | 32.71 | 2,622,830 | -0.22(-0.66%) |
Jan 21, 2020 | 33.13 | 33.34 | 32.91 | 32.93 | 986,545 | -0.44(-1.33%) |
Jan 17, 2020 | 33.21 | 33.47 | 33.06 | 33.37 | 1,295,997 | +0.29(+0.88%) |
Jan 16, 2020 | 32.81 | 33.08 | 32.76 | 33.08 | 1,601,046 | +0.53(+1.64%) |
Jan 15, 2020 | 32.26 | 32.68 | 32.11 | 32.55 | 1,497,929 | -0.01(-0.03%) |
Jan 14, 2020 | 32.46 | 32.87 | 32.29 | 32.56 | 1,139,021 | +0.05(+0.15%) |
Jan 13, 2020 | 32.54 | 32.61 | 32.28 | 32.51 | 1,185,091 | +0.08(+0.26%) |
Jan 10, 2020 | 32.62 | 32.64 | 32.34 | 32.42 | 1,452,049 | -0.21(-0.64%) |
Jan 09, 2020 | 32.67 | 32.81 | 32.50 | 32.63 | 1,202,777 | +0.10(+0.31%) |
Jan 08, 2020 | 32.28 | 32.73 | 32.23 | 32.53 | 1,428,638 | +0.43(+1.33%) |
Jan 07, 2020 | 32.46 | 32.51 | 31.96 | 32.11 | 1,409,897 | -0.32(-0.98%) |
Jan 06, 2020 | 32.22 | 32.53 | 32.06 | 32.42 | 2,331,890 | -0.18(-0.54%) |
Jan 03, 2020 | 32.46 | 32.79 | 32.25 | 32.60 | 1,157,803 | -0.31(-0.94%) |