Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.47 | 17.47 | 17.47 | 299,200 | +0.13(+0.76%) | |
Dec 30, 2020 | 17.30 | 17.49 | 17.29 | 17.33 | 299,200 | +0.04(+0.22%) |
Dec 29, 2020 | 17.40 | 17.56 | 17.21 | 17.30 | 382,729 | -0.10(-0.58%) |
Dec 28, 2020 | 17.20 | 17.47 | 17.13 | 17.40 | 622,165 | +0.29(+1.67%) |
Dec 24, 2020 | 17.11 | 17.20 | 16.99 | 17.11 | 505,517 | +0.02(+0.09%) |
Dec 23, 2020 | 17.44 | 17.59 | 16.98 | 17.10 | 555,108 | +0.00(+0.00%) |
Dec 22, 2020 | 16.97 | 17.16 | 16.94 | 17.10 | 576,349 | +0.10(+0.59%) |
Dec 21, 2020 | 16.56 | 17.05 | 16.53 | 16.99 | 745,209 | +0.19(+1.15%) |
Dec 18, 2020 | 17.41 | 17.45 | 16.77 | 16.80 | 2,079,002 | -0.66(-3.80%) |
Dec 17, 2020 | 17.58 | 17.68 | 17.24 | 17.47 | 619,216 | -0.05(-0.31%) |
Dec 16, 2020 | 17.50 | 17.75 | 17.41 | 17.52 | 646,506 | +0.05(+0.31%) |
Dec 15, 2020 | 16.87 | 17.47 | 16.65 | 17.47 | 1,046,536 | +0.86(+5.15%) |
Dec 14, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 753,675 | +0.08(+0.51%) |
Dec 11, 2020 | 16.49 | 16.74 | 16.43 | 16.52 | 599,929 | -0.06(-0.37%) |
Dec 10, 2020 | 16.79 | 16.80 | 16.51 | 16.59 | 442,649 | -0.21(-1.24%) |
Dec 09, 2020 | 16.83 | 16.89 | 16.62 | 16.79 | 443,169 | +0.02(+0.14%) |
Dec 08, 2020 | 16.62 | 16.83 | 16.55 | 16.77 | 453,531 | +0.05(+0.32%) |
Dec 07, 2020 | 16.67 | 16.86 | 16.67 | 16.72 | 528,272 | -0.02(-0.14%) |
Dec 04, 2020 | 16.50 | 16.78 | 16.40 | 16.74 | 448,325 | +0.34(+2.07%) |
Dec 03, 2020 | 16.60 | 16.73 | 16.25 | 16.40 | 1,246,925 | -0.21(-1.25%) |
Dec 02, 2020 | 16.81 | 16.85 | 16.60 | 16.61 | 373,570 | -0.15(-0.92%) |
Dec 01, 2020 | 16.78 | 16.89 | 16.62 | 16.76 | 536,060 | +0.06(+0.37%) |
Nov 30, 2020 | 16.94 | 16.95 | 16.69 | 16.70 | 916,273 | -0.25(-1.46%) |
Nov 27, 2020 | 16.90 | 16.96 | 16.70 | 16.95 | 315,786 | -0.01(-0.05%) |
Nov 25, 2020 | 16.98 | 17.10 | 16.86 | 16.96 | 398,396 | +0.02(+0.14%) |
Nov 24, 2020 | 16.83 | 17.16 | 16.76 | 16.93 | 725,843 | +0.28(+1.67%) |
Nov 23, 2020 | 16.80 | 16.95 | 16.57 | 16.66 | 870,881 | -0.20(-1.19%) |
Nov 20, 2020 | 16.91 | 17.05 | 16.66 | 16.86 | 1,062,131 | -0.09(-0.55%) |
Nov 19, 2020 | 16.70 | 16.96 | 16.54 | 16.95 | 611,440 | +0.15(+0.92%) |
Nov 18, 2020 | 17.16 | 17.31 | 16.76 | 16.79 | 892,324 | -0.42(-2.42%) |
Nov 17, 2020 | 17.07 | 17.33 | 16.97 | 17.21 | 593,649 | +0.10(+0.59%) |
Nov 16, 2020 | 17.09 | 17.13 | 16.82 | 17.11 | 694,545 | +0.29(+1.70%) |
Nov 13, 2020 | 16.51 | 16.88 | 16.51 | 16.83 | 375,312 | +0.40(+2.44%) |
Nov 12, 2020 | 16.58 | 16.58 | 16.23 | 16.42 | 964,451 | -0.22(-1.34%) |
Nov 11, 2020 | 16.32 | 16.66 | 16.15 | 16.65 | 629,261 | +0.11(+0.65%) |
Nov 10, 2020 | 16.24 | 16.69 | 16.13 | 16.54 | 1,294,729 | +0.35(+2.19%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.15 | 16.19 | 1,041,556 | -0.14(-0.85%) |
Nov 06, 2020 | 16.49 | 16.61 | 16.20 | 16.32 | 463,940 | -0.12(-0.74%) |
Nov 05, 2020 | 16.65 | 16.89 | 16.38 | 16.45 | 425,859 | -0.16(-0.96%) |
Nov 04, 2020 | 16.54 | 16.70 | 16.47 | 16.61 | 400,610 | -0.02(-0.09%) |
Nov 03, 2020 | 16.45 | 16.79 | 16.29 | 16.62 | 539,850 | +0.25(+1.54%) |
Nov 02, 2020 | 15.92 | 16.37 | 15.79 | 16.37 | 562,944 | +0.45(+2.82%) |
Oct 30, 2020 | 15.72 | 15.99 | 15.72 | 15.92 | 701,818 | +0.16(+1.02%) |
Oct 29, 2020 | 15.89 | 15.89 | 15.54 | 15.76 | 554,649 | -0.18(-1.10%) |
Oct 28, 2020 | 16.13 | 16.15 | 15.48 | 15.94 | 709,923 | -0.36(-2.20%) |
Oct 27, 2020 | 16.67 | 16.70 | 16.29 | 16.29 | 557,323 | -0.36(-2.15%) |
Oct 26, 2020 | 16.78 | 16.82 | 16.61 | 16.65 | 481,714 | -0.24(-1.40%) |
Oct 23, 2020 | 16.82 | 16.92 | 16.69 | 16.89 | 532,205 | +0.19(+1.14%) |
Oct 22, 2020 | 16.62 | 16.77 | 16.58 | 16.70 | 459,121 | +0.06(+0.37%) |
Oct 21, 2020 | 16.76 | 16.76 | 16.56 | 16.64 | 604,180 | -0.16(-0.95%) |
Oct 20, 2020 | 16.61 | 16.87 | 16.55 | 16.80 | 536,308 | +0.24(+1.47%) |
Oct 19, 2020 | 16.93 | 16.93 | 16.54 | 16.55 | 575,974 | -0.37(-2.16%) |
Oct 16, 2020 | 17.05 | 17.05 | 16.85 | 16.92 | 475,886 | -0.25(-1.46%) |
Oct 15, 2020 | 16.95 | 17.34 | 16.88 | 17.17 | 426,084 | +0.05(+0.27%) |
Oct 14, 2020 | 17.28 | 17.37 | 17.06 | 17.12 | 385,385 | -0.17(-0.97%) |
Oct 13, 2020 | 17.41 | 17.45 | 17.15 | 17.29 | 299,782 | -0.21(-1.18%) |
Oct 12, 2020 | 17.29 | 17.50 | 17.09 | 17.50 | 490,432 | +0.25(+1.46%) |
Oct 09, 2020 | 17.28 | 17.34 | 17.16 | 17.25 | 643,924 | +0.03(+0.18%) |
Oct 08, 2020 | 17.22 | 17.40 | 17.09 | 17.22 | 505,242 | +0.11(+0.62%) |
Oct 07, 2020 | 17.25 | 17.32 | 17.04 | 17.11 | 800,990 | -0.14(-0.84%) |
Oct 06, 2020 | 17.40 | 17.44 | 17.08 | 17.25 | 1,008,078 | -0.08(-0.44%) |
Oct 05, 2020 | 17.47 | 17.54 | 17.12 | 17.33 | 912,408 | -0.06(-0.35%) |
Oct 02, 2020 | 17.18 | 17.43 | 17.06 | 17.39 | 631,058 | +0.01(+0.04%) |
Oct 01, 2020 | 17.14 | 17.39 | 17.02 | 17.38 | 697,064 | +0.31(+1.83%) |
Sep 30, 2020 | 17.21 | 17.38 | 16.83 | 17.07 | 1,072,170 | -0.12(-0.71%) |
Sep 29, 2020 | 17.63 | 17.63 | 16.94 | 17.19 | 999,293 | -0.44(-2.51%) |
Sep 28, 2020 | 17.38 | 17.73 | 17.14 | 17.63 | 694,663 | +0.40(+2.30%) |
Sep 25, 2020 | 17.08 | 17.28 | 17.04 | 17.24 | 665,847 | +0.16(+0.94%) |
Sep 24, 2020 | 16.86 | 17.22 | 16.78 | 17.08 | 1,091,709 | +0.18(+1.04%) |
Sep 23, 2020 | 17.03 | 17.14 | 16.75 | 16.90 | 758,968 | -0.26(-1.51%) |
Sep 22, 2020 | 16.91 | 17.25 | 16.81 | 17.16 | 654,111 | +0.32(+1.90%) |
Sep 21, 2020 | 16.96 | 17.12 | 16.67 | 16.84 | 788,987 | -0.30(-1.73%) |
Sep 18, 2020 | 17.85 | 17.85 | 17.11 | 17.14 | 2,381,272 | -0.62(-3.52%) |
Sep 17, 2020 | 17.82 | 18.21 | 17.72 | 17.76 | 1,091,137 | -0.20(-1.10%) |
Sep 16, 2020 | 18.07 | 18.17 | 17.94 | 17.96 | 1,207,323 | -0.06(-0.34%) |
Sep 15, 2020 | 18.16 | 18.26 | 18.01 | 18.02 | 743,846 | -0.14(-0.75%) |
Sep 14, 2020 | 17.94 | 18.19 | 17.86 | 18.16 | 990,532 | +0.28(+1.58%) |
Sep 11, 2020 | 18.08 | 18.13 | 17.62 | 17.88 | 972,384 | -0.21(-1.18%) |
Sep 10, 2020 | 18.60 | 18.60 | 18.06 | 18.09 | 771,377 | -0.62(-3.30%) |
Sep 09, 2020 | 18.56 | 19.06 | 18.51 | 18.71 | 1,205,167 | +0.26(+1.40%) |
Sep 08, 2020 | 18.13 | 18.62 | 17.95 | 18.45 | 970,310 | +0.37(+2.06%) |
Sep 04, 2020 | 18.41 | 18.46 | 17.81 | 18.08 | 571,983 | -0.27(-1.49%) |
Sep 03, 2020 | 18.53 | 18.78 | 18.25 | 18.35 | 543,339 | -0.11(-0.62%) |
Sep 02, 2020 | 18.23 | 18.49 | 18.13 | 18.46 | 475,539 | +0.21(+1.17%) |
Sep 01, 2020 | 18.30 | 18.41 | 18.16 | 18.25 | 485,127 | -0.18(-0.95%) |
Aug 31, 2020 | 18.40 | 18.47 | 18.30 | 18.43 | 710,589 | -0.03(-0.17%) |
Aug 28, 2020 | 18.62 | 18.62 | 18.27 | 18.46 | 523,935 | -0.05(-0.25%) |
Aug 27, 2020 | 18.51 | 18.62 | 18.39 | 18.50 | 509,596 | +0.11(+0.58%) |
Aug 26, 2020 | 18.43 | 18.49 | 18.23 | 18.40 | 450,277 | -0.10(-0.54%) |
Aug 25, 2020 | 18.60 | 18.63 | 18.36 | 18.49 | 967,117 | -0.09(-0.49%) |
Aug 24, 2020 | 18.70 | 18.70 | 18.29 | 18.59 | 964,896 | -0.15(-0.81%) |
Aug 21, 2020 | 18.50 | 18.76 | 18.29 | 18.74 | 1,576,006 | +0.30(+1.61%) |
Aug 20, 2020 | 18.11 | 18.77 | 18.11 | 18.44 | 1,242,296 | +0.27(+1.51%) |
Aug 19, 2020 | 18.24 | 18.31 | 18.08 | 18.17 | 1,197,088 | -0.05(-0.25%) |
Aug 18, 2020 | 18.30 | 18.33 | 18.09 | 18.21 | 1,078,523 | -0.18(-0.99%) |
Aug 17, 2020 | 18.11 | 18.49 | 18.00 | 18.40 | 1,212,993 | +0.29(+1.60%) |
Aug 14, 2020 | 18.08 | 18.28 | 18.01 | 18.11 | 1,375,411 | -0.07(-0.38%) |
Aug 13, 2020 | 18.30 | 18.48 | 18.11 | 18.18 | 412,975 | -0.26(-1.41%) |
Aug 12, 2020 | 18.65 | 18.75 | 18.39 | 18.43 | 668,191 | -0.16(-0.86%) |
Aug 11, 2020 | 19.32 | 19.38 | 18.47 | 18.59 | 885,091 | -0.60(-3.14%) |
Aug 10, 2020 | 19.26 | 19.44 | 19.08 | 19.20 | 1,111,041 | -0.07(-0.35%) |
Aug 07, 2020 | 18.99 | 19.34 | 18.88 | 19.26 | 446,725 | +0.17(+0.87%) |
Aug 06, 2020 | 19.19 | 19.23 | 18.90 | 19.10 | 430,923 | -0.14(-0.74%) |
Aug 05, 2020 | 19.27 | 19.36 | 18.92 | 19.24 | 580,726 | +0.12(+0.63%) |
Aug 04, 2020 | 18.15 | 19.25 | 18.14 | 19.12 | 810,119 | +0.99(+5.49%) |
Aug 03, 2020 | 18.47 | 18.47 | 17.83 | 18.13 | 1,352,403 | -0.30(-1.64%) |
Jul 31, 2020 | 18.16 | 18.43 | 17.95 | 18.43 | 752,811 | +0.23(+1.24%) |
Jul 30, 2020 | 18.07 | 18.38 | 18.04 | 18.20 | 558,002 | -0.12(-0.66%) |
Jul 29, 2020 | 18.01 | 18.35 | 17.95 | 18.32 | 984,351 | +0.39(+2.19%) |
Jul 28, 2020 | 17.48 | 18.03 | 17.48 | 17.93 | 526,355 | +0.49(+2.81%) |
Jul 27, 2020 | 17.24 | 17.49 | 16.93 | 17.44 | 938,166 | +0.12(+0.70%) |
Jul 24, 2020 | 17.72 | 17.79 | 17.24 | 17.32 | 523,810 | -0.43(-2.42%) |
Jul 23, 2020 | 17.73 | 17.85 | 17.51 | 17.75 | 610,634 | -0.05(-0.25%) |
Jul 22, 2020 | 17.07 | 17.86 | 17.03 | 17.80 | 1,042,779 | +0.63(+3.64%) |
Jul 21, 2020 | 17.21 | 17.32 | 17.03 | 17.17 | 1,276,415 | +0.00(+0.00%) |
Jul 20, 2020 | 17.04 | 17.20 | 16.96 | 17.17 | 666,484 | +0.06(+0.35%) |
Jul 17, 2020 | 16.94 | 17.16 | 16.85 | 17.11 | 397,501 | +0.16(+0.93%) |
Jul 16, 2020 | 17.04 | 17.18 | 16.91 | 16.95 | 578,721 | -0.22(-1.27%) |
Jul 15, 2020 | 17.44 | 17.52 | 17.16 | 17.17 | 576,733 | -0.09(-0.52%) |
Jul 14, 2020 | 17.15 | 17.28 | 17.04 | 17.26 | 403,190 | +0.16(+0.93%) |
Jul 13, 2020 | 17.28 | 17.35 | 17.04 | 17.10 | 678,203 | -0.14(-0.83%) |
Jul 10, 2020 | 17.22 | 17.34 | 17.03 | 17.24 | 589,485 | +0.06(+0.35%) |
Jul 09, 2020 | 17.23 | 17.33 | 17.00 | 17.18 | 772,891 | -0.05(-0.26%) |
Jul 08, 2020 | 17.07 | 17.29 | 16.93 | 17.23 | 2,073,436 | +0.20(+1.15%) |
Jul 07, 2020 | 17.28 | 17.39 | 16.97 | 17.03 | 651,649 | -0.42(-2.42%) |
Jul 06, 2020 | 17.95 | 17.95 | 17.45 | 17.46 | 728,119 | -0.20(-1.11%) |
Jul 02, 2020 | 17.77 | 17.82 | 17.52 | 17.65 | 635,259 | +0.08(+0.47%) |
Jul 01, 2020 | 17.49 | 17.76 | 17.49 | 17.57 | 866,139 | +0.14(+0.82%) |
Jun 30, 2020 | 17.34 | 17.49 | 17.24 | 17.43 | 1,109,633 | +0.09(+0.52%) |
Jun 29, 2020 | 17.37 | 17.43 | 17.03 | 17.34 | 1,269,396 | +0.17(+1.01%) |
Jun 26, 2020 | 17.53 | 17.72 | 17.09 | 17.16 | 3,273,153 | -0.52(-2.94%) |
Jun 25, 2020 | 17.56 | 17.70 | 17.45 | 17.68 | 903,177 | +0.12(+0.69%) |
Jun 24, 2020 | 17.34 | 17.66 | 17.31 | 17.56 | 1,270,165 | +0.02(+0.09%) |
Jun 23, 2020 | 17.89 | 18.02 | 17.40 | 17.55 | 1,045,964 | -0.23(-1.27%) |
Jun 22, 2020 | 17.60 | 17.91 | 17.26 | 17.77 | 1,367,888 | +0.06(+0.34%) |
Jun 19, 2020 | 18.26 | 18.28 | 17.65 | 17.71 | 2,348,258 | -0.42(-2.33%) |
Jun 18, 2020 | 17.95 | 18.22 | 17.90 | 18.13 | 1,273,439 | +0.05(+0.25%) |
Jun 17, 2020 | 18.52 | 18.52 | 18.04 | 18.09 | 1,307,691 | -0.29(-1.60%) |
Jun 16, 2020 | 18.54 | 18.62 | 18.26 | 18.38 | 907,428 | +0.35(+1.96%) |
Jun 15, 2020 | 17.64 | 18.17 | 17.55 | 18.03 | 1,484,987 | +0.01(+0.04%) |
Jun 12, 2020 | 18.32 | 18.47 | 17.61 | 18.02 | 4,285,482 | +0.18(+1.01%) |
Jun 11, 2020 | 18.24 | 18.44 | 17.80 | 17.84 | 1,634,083 | -0.82(-4.40%) |
Jun 10, 2020 | 19.17 | 19.40 | 18.60 | 18.66 | 621,715 | -0.54(-2.83%) |
Jun 09, 2020 | 18.99 | 19.29 | 18.73 | 19.20 | 898,296 | -0.05(-0.23%) |
Jun 08, 2020 | 18.95 | 19.42 | 18.83 | 19.25 | 1,366,946 | +0.58(+3.11%) |
Jun 05, 2020 | 19.47 | 19.52 | 18.62 | 18.67 | 1,343,757 | -0.29(-1.51%) |
Jun 04, 2020 | 19.29 | 19.29 | 18.83 | 18.96 | 790,663 | -0.54(-2.78%) |
Jun 03, 2020 | 19.41 | 19.71 | 19.34 | 19.50 | 552,660 | +0.17(+0.86%) |
Jun 02, 2020 | 19.25 | 19.66 | 19.02 | 19.33 | 875,789 | +0.23(+1.22%) |
Jun 01, 2020 | 18.97 | 19.34 | 18.87 | 19.10 | 1,397,681 | +0.20(+1.08%) |
May 29, 2020 | 18.93 | 19.24 | 18.64 | 18.90 | 1,611,102 | -0.22(-1.14%) |
May 28, 2020 | 19.25 | 19.58 | 18.89 | 19.11 | 1,335,981 | +0.12(+0.63%) |
May 27, 2020 | 19.34 | 19.56 | 18.58 | 18.99 | 1,738,134 | -0.02(-0.08%) |
May 26, 2020 | 19.22 | 19.29 | 18.86 | 19.01 | 1,680,638 | +0.35(+1.90%) |
May 22, 2020 | 18.41 | 18.70 | 18.32 | 18.65 | 659,141 | +0.35(+1.89%) |
May 21, 2020 | 18.00 | 18.52 | 17.92 | 18.31 | 731,794 | +0.24(+1.34%) |
May 20, 2020 | 18.08 | 18.16 | 17.77 | 18.07 | 746,398 | +0.14(+0.76%) |
May 19, 2020 | 18.58 | 18.74 | 17.93 | 17.93 | 709,938 | -0.81(-4.30%) |
May 18, 2020 | 18.00 | 18.84 | 17.93 | 18.74 | 976,457 | +1.21(+6.88%) |
May 15, 2020 | 17.43 | 17.58 | 17.03 | 17.53 | 2,491,019 | -0.01(-0.04%) |
May 14, 2020 | 17.54 | 17.61 | 16.96 | 17.54 | 997,267 | -0.23(-1.27%) |
May 13, 2020 | 18.65 | 18.69 | 17.73 | 17.76 | 1,008,871 | -1.01(-5.38%) |
May 12, 2020 | 19.63 | 19.74 | 18.77 | 18.77 | 946,101 | -0.78(-4.00%) |
May 11, 2020 | 19.42 | 19.82 | 19.40 | 19.56 | 695,162 | -0.04(-0.23%) |
May 08, 2020 | 19.94 | 20.05 | 19.45 | 19.60 | 631,299 | -0.14(-0.72%) |
May 07, 2020 | 19.51 | 19.91 | 19.22 | 19.74 | 1,121,856 | +0.62(+3.24%) |
May 06, 2020 | 19.06 | 19.63 | 18.96 | 19.13 | 781,530 | +0.19(+1.02%) |
May 05, 2020 | 19.16 | 19.71 | 18.91 | 18.93 | 1,223,365 | +0.15(+0.79%) |
May 04, 2020 | 19.28 | 19.52 | 18.65 | 18.78 | 1,894,113 | -0.58(-3.00%) |
May 01, 2020 | 19.65 | 19.87 | 19.04 | 19.36 | 1,230,155 | -0.71(-3.53%) |
Apr 30, 2020 | 20.04 | 20.28 | 19.90 | 20.07 | 559,047 | -0.38(-1.86%) |
Apr 29, 2020 | 20.80 | 20.87 | 20.04 | 20.45 | 792,800 | -0.15(-0.72%) |
Apr 28, 2020 | 20.51 | 21.01 | 20.28 | 20.60 | 1,103,541 | +0.54(+2.68%) |
Apr 27, 2020 | 20.02 | 20.31 | 19.89 | 20.07 | 619,221 | +0.08(+0.41%) |
Apr 24, 2020 | 20.19 | 20.48 | 19.65 | 19.98 | 424,307 | -0.03(-0.15%) |
Apr 23, 2020 | 20.24 | 20.29 | 19.58 | 20.01 | 533,500 | -0.37(-1.79%) |
Apr 22, 2020 | 20.32 | 20.54 | 20.09 | 20.38 | 1,066,576 | +0.37(+1.86%) |
Apr 21, 2020 | 20.07 | 20.33 | 19.77 | 20.01 | 930,039 | -0.26(-1.29%) |
Apr 20, 2020 | 20.04 | 20.53 | 19.80 | 20.27 | 1,009,472 | +0.04(+0.18%) |
Apr 17, 2020 | 21.09 | 21.12 | 20.15 | 20.23 | 747,933 | -0.53(-2.55%) |
Apr 16, 2020 | 20.31 | 20.82 | 19.95 | 20.76 | 1,518,751 | +0.60(+3.00%) |
Apr 15, 2020 | 20.10 | 20.39 | 19.59 | 20.15 | 1,756,988 | -0.33(-1.60%) |
Apr 14, 2020 | 21.01 | 21.25 | 20.38 | 20.48 | 765,737 | +0.02(+0.11%) |
Apr 13, 2020 | 21.63 | 21.63 | 20.43 | 20.46 | 1,065,268 | -1.41(-6.45%) |
Apr 09, 2020 | 21.65 | 22.15 | 20.89 | 21.87 | 1,418,647 | +0.42(+1.95%) |
Apr 08, 2020 | 20.14 | 22.02 | 20.08 | 21.45 | 1,924,163 | +1.57(+7.88%) |
Apr 07, 2020 | 20.83 | 20.85 | 19.73 | 19.89 | 1,783,592 | -0.16(-0.82%) |
Apr 06, 2020 | 19.39 | 20.14 | 19.15 | 20.05 | 1,079,869 | +1.21(+6.41%) |
Apr 03, 2020 | 18.93 | 19.09 | 18.49 | 18.84 | 1,476,830 | -0.33(-1.71%) |
Apr 02, 2020 | 18.50 | 19.29 | 18.32 | 19.17 | 1,211,494 | +0.48(+2.55%) |
Apr 01, 2020 | 18.23 | 18.83 | 17.98 | 18.69 | 2,009,286 | +0.31(+1.70%) |
Mar 31, 2020 | 18.16 | 18.38 | 17.65 | 18.38 | 1,604,272 | +0.06(+0.33%) |
Mar 30, 2020 | 18.08 | 18.39 | 17.76 | 18.32 | 1,033,287 | +0.51(+2.89%) |
Mar 27, 2020 | 17.30 | 18.59 | 17.29 | 17.81 | 4,018,517 | +0.16(+0.89%) |
Mar 26, 2020 | 17.13 | 17.97 | 17.04 | 17.65 | 970,388 | +0.73(+4.32%) |
Mar 25, 2020 | 16.59 | 18.00 | 16.50 | 16.92 | 1,183,638 | +0.35(+2.12%) |
Mar 24, 2020 | 17.12 | 17.38 | 15.90 | 16.57 | 1,305,542 | +0.14(+0.86%) |
Mar 23, 2020 | 17.16 | 17.27 | 15.96 | 16.43 | 1,553,743 | -0.78(-4.51%) |
Mar 20, 2020 | 16.43 | 17.74 | 16.43 | 17.20 | 1,780,883 | +0.78(+4.77%) |
Mar 19, 2020 | 17.31 | 17.31 | 14.74 | 16.42 | 1,838,460 | -1.22(-6.90%) |
Mar 18, 2020 | 16.19 | 17.96 | 15.92 | 17.63 | 1,535,588 | +0.58(+3.41%) |
Mar 17, 2020 | 14.69 | 17.17 | 14.40 | 17.05 | 1,139,954 | +2.62(+18.14%) |
Mar 16, 2020 | 14.17 | 16.13 | 14.17 | 14.43 | 960,256 | -2.69(-15.72%) |
Mar 13, 2020 | 16.86 | 17.33 | 16.25 | 17.13 | 1,576,036 | +1.04(+6.49%) |
Mar 12, 2020 | 16.02 | 17.12 | 14.55 | 16.08 | 1,422,783 | -0.95(-5.56%) |
Mar 11, 2020 | 17.83 | 17.83 | 16.82 | 17.03 | 1,668,216 | -1.20(-6.59%) |
Mar 10, 2020 | 17.98 | 18.23 | 17.28 | 18.23 | 2,166,288 | +0.61(+3.47%) |
Mar 09, 2020 | 18.00 | 18.24 | 17.48 | 17.62 | 1,371,403 | -1.15(-6.12%) |
Mar 06, 2020 | 18.25 | 18.86 | 17.94 | 18.77 | 1,252,141 | +0.13(+0.68%) |
Mar 05, 2020 | 18.89 | 19.07 | 18.39 | 18.64 | 1,274,916 | -0.48(-2.53%) |
Mar 04, 2020 | 18.91 | 19.29 | 18.73 | 19.13 | 800,754 | +0.31(+1.67%) |
Mar 03, 2020 | 18.77 | 19.21 | 18.48 | 18.81 | 1,119,271 | +0.16(+0.87%) |
Mar 02, 2020 | 17.65 | 18.69 | 17.59 | 18.65 | 1,603,759 | +1.10(+6.27%) |
Feb 28, 2020 | 17.53 | 17.65 | 16.98 | 17.55 | 2,384,363 | -0.20(-1.12%) |
Feb 27, 2020 | 18.16 | 18.48 | 17.73 | 17.75 | 1,742,253 | -0.61(-3.30%) |
Feb 26, 2020 | 18.30 | 18.47 | 18.19 | 18.35 | 1,276,667 | +0.13(+0.69%) |
Feb 25, 2020 | 18.47 | 18.61 | 18.02 | 18.23 | 1,490,816 | -0.24(-1.28%) |
Feb 24, 2020 | 18.46 | 18.58 | 18.31 | 18.47 | 543,570 | -0.19(-1.03%) |
Feb 21, 2020 | 18.72 | 18.72 | 18.56 | 18.66 | 575,774 | -0.01(-0.04%) |
Feb 20, 2020 | 18.47 | 18.66 | 18.45 | 18.66 | 567,916 | +0.18(+0.96%) |
Feb 19, 2020 | 18.66 | 18.68 | 18.40 | 18.49 | 490,002 | -0.17(-0.91%) |
Feb 18, 2020 | 18.64 | 18.72 | 18.60 | 18.66 | 418,153 | +0.02(+0.12%) |
Feb 14, 2020 | 18.57 | 18.64 | 18.49 | 18.64 | 640,922 | +0.15(+0.80%) |
Feb 13, 2020 | 18.28 | 18.50 | 18.26 | 18.49 | 365,186 | +0.18(+0.97%) |
Feb 12, 2020 | 18.34 | 18.42 | 18.13 | 18.31 | 571,219 | +0.04(+0.20%) |
Feb 11, 2020 | 18.34 | 18.43 | 18.18 | 18.27 | 272,801 | -0.01(-0.08%) |
Feb 10, 2020 | 18.24 | 18.32 | 18.18 | 18.29 | 327,583 | +0.13(+0.73%) |
Feb 07, 2020 | 18.35 | 18.35 | 18.14 | 18.16 | 442,632 | -0.15(-0.85%) |
Feb 06, 2020 | 18.32 | 18.38 | 18.26 | 18.31 | 584,896 | +0.04(+0.24%) |
Feb 05, 2020 | 18.21 | 18.29 | 18.06 | 18.27 | 1,504,464 | +0.07(+0.41%) |
Feb 04, 2020 | 18.09 | 18.27 | 18.07 | 18.19 | 449,374 | +0.16(+0.90%) |
Feb 03, 2020 | 17.96 | 18.07 | 17.92 | 18.03 | 602,506 | +0.15(+0.87%) |
Jan 31, 2020 | 17.94 | 17.99 | 17.84 | 17.87 | 699,299 | -0.10(-0.53%) |
Jan 30, 2020 | 17.90 | 18.01 | 17.85 | 17.97 | 433,848 | +0.04(+0.21%) |
Jan 29, 2020 | 17.92 | 17.97 | 17.84 | 17.93 | 487,622 | +0.03(+0.17%) |
Jan 28, 2020 | 17.76 | 17.95 | 17.73 | 17.90 | 585,480 | +0.14(+0.79%) |
Jan 27, 2020 | 17.79 | 17.86 | 17.70 | 17.76 | 720,182 | -0.04(-0.25%) |
Jan 24, 2020 | 17.94 | 17.94 | 17.68 | 17.81 | 523,086 | -0.10(-0.54%) |
Jan 23, 2020 | 17.73 | 17.96 | 17.71 | 17.90 | 784,181 | +0.18(+1.00%) |
Jan 22, 2020 | 17.67 | 17.77 | 17.60 | 17.73 | 716,556 | +0.16(+0.88%) |
Jan 21, 2020 | 17.41 | 17.59 | 17.41 | 17.57 | 1,066,685 | +0.20(+1.15%) |
Jan 17, 2020 | 17.28 | 17.39 | 17.25 | 17.37 | 542,183 | +0.09(+0.51%) |
Jan 16, 2020 | 17.24 | 17.37 | 17.09 | 17.28 | 650,529 | -0.08(-0.47%) |
Jan 15, 2020 | 17.15 | 17.38 | 17.14 | 17.37 | 712,394 | +0.27(+1.60%) |
Jan 14, 2020 | 17.17 | 17.24 | 16.99 | 17.09 | 412,006 | -0.06(-0.34%) |
Jan 13, 2020 | 16.97 | 17.16 | 16.94 | 17.15 | 375,622 | +0.20(+1.18%) |
Jan 10, 2020 | 16.94 | 16.97 | 16.86 | 16.95 | 552,342 | +0.01(+0.09%) |
Jan 09, 2020 | 17.00 | 17.09 | 16.92 | 16.94 | 637,406 | -0.06(-0.35%) |
Jan 08, 2020 | 16.97 | 17.10 | 16.94 | 17.00 | 554,494 | +0.01(+0.04%) |
Jan 07, 2020 | 17.11 | 17.25 | 16.91 | 16.99 | 895,932 | -0.34(-1.96%) |
Jan 06, 2020 | 17.26 | 17.44 | 17.19 | 17.33 | 927,620 | -0.01(-0.09%) |
Jan 03, 2020 | 17.13 | 17.35 | 17.10 | 17.34 | 868,740 | +0.18(+1.03%) |