Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.95 | 24.36 | 23.40 | 24.18 | 5,103,251 | +0.71(+3.04%) |
Jan 28, 2021 | 24.81 | 25.61 | 23.00 | 23.46 | 6,830,489 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.21 | 22.72 | 23.89 | 3,727,167 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.80 | 1,264,661 | -0.10(-0.42%) |
Jan 25, 2021 | 21.65 | 23.16 | 21.38 | 22.90 | 1,786,095 | +1.27(+5.88%) |
Jan 22, 2021 | 21.57 | 21.75 | 21.41 | 21.63 | 875,217 | +0.10(+0.44%) |
Jan 21, 2021 | 21.45 | 21.68 | 21.44 | 21.53 | 457,488 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,902 | -0.09(-0.40%) |
Jan 19, 2021 | 21.38 | 21.70 | 21.23 | 21.57 | 1,103,764 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,172 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.10 | 21.48 | 1,127,288 | +0.08(+0.37%) |
Jan 13, 2021 | 21.19 | 21.97 | 21.06 | 21.40 | 1,555,843 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.56 | 20.92 | 21.10 | 1,903,167 | +0.14(+0.66%) |
Jan 11, 2021 | 22.20 | 22.28 | 20.90 | 20.96 | 1,805,947 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.32 | 1,156,619 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.86 | 22.19 | 22.29 | 1,178,791 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.60 | 1,659,035 | +0.69(+3.14%) |
Jan 05, 2021 | 22.04 | 22.29 | 21.85 | 21.91 | 956,450 | -0.07(-0.32%) |
Jan 04, 2021 | 22.04 | 22.20 | 21.37 | 21.98 | 845,981 | +0.07(+0.32%) |
Dec 31, 2020 | 21.91 | 21.91 | 21.91 | 629,134 | +0.30(+1.37%) | |
Dec 30, 2020 | 21.41 | 21.72 | 21.33 | 21.62 | 629,134 | +0.22(+1.02%) |
Dec 29, 2020 | 21.79 | 21.90 | 21.30 | 21.40 | 637,153 | -0.37(-1.68%) |
Dec 28, 2020 | 21.80 | 22.01 | 21.71 | 21.77 | 543,175 | -0.04(-0.20%) |
Dec 24, 2020 | 21.99 | 21.99 | 21.77 | 21.81 | 226,959 | -0.07(-0.32%) |
Dec 23, 2020 | 22.05 | 22.33 | 21.84 | 21.88 | 745,546 | -0.11(-0.51%) |
Dec 22, 2020 | 21.73 | 22.04 | 21.68 | 21.99 | 720,481 | +0.24(+1.12%) |
Dec 21, 2020 | 21.73 | 22.02 | 21.43 | 21.75 | 946,311 | +0.10(+0.44%) |
Dec 18, 2020 | 21.33 | 21.82 | 21.29 | 21.65 | 1,982,332 | +0.37(+1.72%) |
Dec 17, 2020 | 20.68 | 21.29 | 20.65 | 21.29 | 984,461 | +0.68(+3.30%) |
Dec 16, 2020 | 20.81 | 20.88 | 20.60 | 20.61 | 947,730 | -0.17(-0.82%) |
Dec 15, 2020 | 20.42 | 20.83 | 20.40 | 20.78 | 909,986 | +0.47(+2.29%) |
Dec 14, 2020 | 20.26 | 20.67 | 20.07 | 20.31 | 1,464,123 | +0.29(+1.44%) |
Dec 11, 2020 | 20.22 | 20.36 | 20.00 | 20.02 | 846,158 | -0.25(-1.25%) |
Dec 10, 2020 | 20.53 | 20.55 | 20.16 | 20.28 | 878,190 | -0.26(-1.27%) |
Dec 09, 2020 | 20.36 | 20.68 | 20.33 | 20.54 | 999,368 | -0.13(-0.63%) |
Dec 08, 2020 | 20.47 | 20.77 | 20.32 | 20.67 | 754,626 | +0.20(+0.96%) |
Dec 07, 2020 | 20.43 | 20.68 | 20.32 | 20.47 | 796,231 | +0.11(+0.53%) |
Dec 04, 2020 | 20.44 | 20.66 | 20.19 | 20.36 | 778,162 | +0.02(+0.09%) |
Dec 03, 2020 | 20.29 | 20.52 | 20.09 | 20.35 | 758,046 | +0.15(+0.73%) |
Dec 02, 2020 | 20.24 | 20.73 | 20.02 | 20.20 | 1,011,421 | -0.10(-0.51%) |
Dec 01, 2020 | 19.70 | 20.33 | 19.70 | 20.30 | 1,300,462 | +0.46(+2.33%) |
Nov 30, 2020 | 19.68 | 19.96 | 19.50 | 19.84 | 1,936,888 | +0.12(+0.62%) |
Nov 27, 2020 | 19.60 | 19.81 | 19.56 | 19.72 | 501,675 | +0.10(+0.53%) |
Nov 25, 2020 | 19.46 | 19.72 | 19.29 | 19.62 | 915,134 | +0.08(+0.40%) |
Nov 24, 2020 | 19.67 | 19.81 | 19.44 | 19.54 | 1,199,884 | -0.06(-0.31%) |
Nov 23, 2020 | 19.38 | 19.84 | 19.35 | 19.60 | 1,128,887 | +0.16(+0.80%) |
Nov 20, 2020 | 19.32 | 19.56 | 19.21 | 19.44 | 948,216 | +0.02(+0.09%) |
Nov 19, 2020 | 19.55 | 19.71 | 19.38 | 19.43 | 1,149,471 | -0.21(-1.05%) |
Nov 18, 2020 | 19.63 | 20.07 | 19.60 | 19.63 | 1,345,598 | +0.06(+0.31%) |
Nov 17, 2020 | 20.00 | 20.00 | 19.56 | 19.57 | 1,107,190 | -0.40(-2.03%) |
Nov 16, 2020 | 20.18 | 20.25 | 19.68 | 19.98 | 969,169 | -0.18(-0.90%) |
Nov 13, 2020 | 20.14 | 20.65 | 19.98 | 20.16 | 878,455 | -0.07(-0.34%) |
Nov 12, 2020 | 20.42 | 20.50 | 19.89 | 20.23 | 1,093,452 | -0.18(-0.89%) |
Nov 11, 2020 | 19.75 | 20.46 | 19.62 | 20.41 | 1,284,819 | +0.70(+3.54%) |
Nov 10, 2020 | 20.06 | 20.22 | 19.26 | 19.71 | 1,517,560 | -0.20(-1.00%) |
Nov 09, 2020 | 20.87 | 20.93 | 19.66 | 19.91 | 2,094,245 | -0.41(-2.03%) |
Nov 06, 2020 | 19.55 | 20.45 | 19.18 | 20.32 | 1,928,236 | +1.42(+7.52%) |
Nov 05, 2020 | 19.26 | 19.58 | 18.86 | 18.90 | 1,238,497 | -0.43(-2.23%) |
Nov 04, 2020 | 19.03 | 19.77 | 18.85 | 19.33 | 1,560,711 | +0.29(+1.52%) |
Nov 03, 2020 | 18.59 | 19.42 | 18.41 | 19.04 | 2,827,811 | +0.60(+3.25%) |
Nov 02, 2020 | 18.49 | 18.70 | 18.37 | 18.45 | 1,231,313 | +0.03(+0.14%) |
Oct 30, 2020 | 18.45 | 18.48 | 18.12 | 18.42 | 1,376,996 | -0.09(-0.47%) |
Oct 29, 2020 | 18.79 | 18.98 | 18.47 | 18.51 | 1,773,020 | -0.36(-1.92%) |
Oct 28, 2020 | 19.29 | 19.42 | 18.79 | 18.87 | 1,457,776 | -0.47(-2.45%) |
Oct 27, 2020 | 18.95 | 19.39 | 18.87 | 19.34 | 790,030 | +0.39(+2.05%) |
Oct 26, 2020 | 18.83 | 18.95 | 18.50 | 18.95 | 907,176 | +0.01(+0.07%) |
Oct 23, 2020 | 19.09 | 19.13 | 18.74 | 18.94 | 802,890 | -0.01(-0.07%) |
Oct 22, 2020 | 18.81 | 19.21 | 18.71 | 18.95 | 1,126,767 | +0.16(+0.85%) |
Oct 21, 2020 | 19.30 | 19.46 | 18.75 | 18.79 | 1,216,141 | -0.54(-2.78%) |
Oct 20, 2020 | 19.72 | 19.88 | 19.33 | 19.33 | 1,031,822 | -0.30(-1.54%) |
Oct 19, 2020 | 20.27 | 20.28 | 19.57 | 19.63 | 618,345 | -0.38(-1.89%) |
Oct 16, 2020 | 20.20 | 20.39 | 19.92 | 20.01 | 726,861 | -0.19(-0.94%) |
Oct 15, 2020 | 19.73 | 20.25 | 19.63 | 20.20 | 1,050,897 | +0.48(+2.45%) |
Oct 14, 2020 | 19.84 | 20.12 | 19.59 | 19.72 | 979,099 | +0.01(+0.04%) |
Oct 13, 2020 | 19.13 | 19.81 | 19.13 | 19.71 | 1,489,742 | +0.49(+2.56%) |
Oct 12, 2020 | 19.14 | 19.38 | 19.11 | 19.22 | 975,218 | +0.05(+0.27%) |
Oct 09, 2020 | 19.38 | 19.51 | 19.08 | 19.17 | 988,842 | -0.21(-1.07%) |
Oct 08, 2020 | 19.81 | 19.94 | 19.32 | 19.38 | 1,106,858 | -0.47(-2.34%) |
Oct 07, 2020 | 20.17 | 20.50 | 19.80 | 19.84 | 1,406,589 | -0.35(-1.75%) |
Oct 06, 2020 | 20.31 | 20.58 | 19.81 | 20.19 | 1,022,758 | -0.10(-0.51%) |
Oct 05, 2020 | 20.33 | 20.47 | 20.09 | 20.30 | 1,195,342 | +0.09(+0.43%) |
Oct 02, 2020 | 19.73 | 20.29 | 19.60 | 20.21 | 1,175,723 | +0.38(+1.91%) |
Oct 01, 2020 | 19.82 | 20.15 | 19.62 | 19.83 | 1,096,833 | +0.01(+0.04%) |
Sep 30, 2020 | 19.95 | 20.19 | 19.73 | 19.82 | 2,947,382 | -0.05(-0.26%) |
Sep 29, 2020 | 20.12 | 20.31 | 19.66 | 19.88 | 1,374,700 | -0.25(-1.24%) |
Sep 28, 2020 | 19.94 | 20.42 | 19.68 | 20.12 | 1,932,640 | +0.41(+2.10%) |
Sep 25, 2020 | 19.58 | 19.85 | 19.16 | 19.71 | 1,961,782 | +0.65(+3.44%) |
Sep 24, 2020 | 19.29 | 19.49 | 18.89 | 19.06 | 2,271,992 | -0.19(-0.98%) |
Sep 23, 2020 | 22.06 | 22.09 | 19.14 | 19.25 | 7,286,618 | -3.39(-14.99%) |
Sep 22, 2020 | 22.80 | 23.14 | 22.58 | 22.64 | 1,148,956 | -0.29(-1.28%) |
Sep 21, 2020 | 23.08 | 23.26 | 22.52 | 22.93 | 1,307,428 | -0.28(-1.19%) |
Sep 18, 2020 | 23.17 | 23.55 | 22.98 | 23.21 | 1,793,705 | +0.03(+0.15%) |
Sep 17, 2020 | 22.86 | 23.25 | 22.85 | 23.17 | 1,557,022 | +0.03(+0.15%) |
Sep 16, 2020 | 22.63 | 23.58 | 22.56 | 23.14 | 1,740,956 | +0.45(+1.97%) |
Sep 15, 2020 | 23.68 | 23.76 | 22.60 | 22.69 | 2,017,577 | -0.98(-4.15%) |
Sep 14, 2020 | 23.60 | 24.21 | 23.59 | 23.67 | 1,805,622 | +0.21(+0.88%) |
Sep 11, 2020 | 23.95 | 24.25 | 23.40 | 23.47 | 2,217,495 | -0.08(-0.33%) |
Sep 10, 2020 | 23.95 | 24.47 | 23.48 | 23.55 | 1,946,662 | -0.35(-1.48%) |
Sep 09, 2020 | 23.17 | 24.09 | 23.17 | 23.90 | 1,931,103 | +0.77(+3.31%) |
Sep 08, 2020 | 23.72 | 24.63 | 23.08 | 23.13 | 3,494,520 | -0.40(-1.72%) |
Sep 04, 2020 | 22.77 | 23.79 | 22.69 | 23.54 | 3,128,219 | +0.86(+3.80%) |
Sep 03, 2020 | 21.67 | 22.68 | 21.39 | 22.68 | 2,294,945 | +0.95(+4.36%) |
Sep 02, 2020 | 23.03 | 23.17 | 21.58 | 21.73 | 2,524,005 | -1.27(-5.51%) |
Sep 01, 2020 | 22.40 | 23.41 | 22.39 | 22.99 | 2,868,139 | +0.74(+3.33%) |
Aug 31, 2020 | 21.51 | 22.36 | 21.23 | 22.25 | 4,180,363 | +1.01(+4.74%) |
Aug 28, 2020 | 21.88 | 22.00 | 20.74 | 21.24 | 4,210,576 | -0.93(-4.19%) |
Aug 27, 2020 | 22.38 | 22.73 | 22.16 | 22.17 | 1,318,137 | -0.14(-0.65%) |
Aug 26, 2020 | 21.96 | 22.46 | 21.84 | 22.32 | 1,489,736 | +0.35(+1.59%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.73 | 21.97 | 1,399,808 | +0.24(+1.10%) |
Aug 24, 2020 | 21.27 | 21.78 | 21.18 | 21.73 | 2,280,050 | +0.42(+1.96%) |
Aug 21, 2020 | 21.23 | 21.42 | 21.14 | 21.31 | 1,596,092 | +0.20(+0.93%) |
Aug 20, 2020 | 20.73 | 21.19 | 20.70 | 21.12 | 1,271,549 | +0.32(+1.52%) |
Aug 19, 2020 | 20.81 | 20.94 | 20.66 | 20.80 | 1,434,852 | -0.05(-0.25%) |
Aug 18, 2020 | 21.01 | 21.12 | 20.74 | 20.85 | 2,158,906 | -0.17(-0.81%) |
Aug 17, 2020 | 20.55 | 21.02 | 20.55 | 21.02 | 2,059,061 | +0.57(+2.80%) |
Aug 14, 2020 | 20.40 | 20.78 | 20.35 | 20.45 | 1,582,496 | +0.05(+0.25%) |
Aug 13, 2020 | 20.25 | 20.51 | 20.11 | 20.40 | 1,406,468 | +0.27(+1.36%) |
Aug 12, 2020 | 19.86 | 20.49 | 19.79 | 20.13 | 2,158,968 | +0.67(+3.42%) |
Aug 11, 2020 | 18.77 | 19.52 | 18.47 | 19.46 | 2,678,771 | +0.78(+4.16%) |
Aug 10, 2020 | 19.62 | 19.90 | 18.47 | 18.69 | 2,446,029 | -0.78(-4.03%) |
Aug 07, 2020 | 21.36 | 21.46 | 19.36 | 19.47 | 2,703,324 | -1.53(-7.27%) |
Aug 06, 2020 | 21.23 | 21.43 | 20.79 | 21.00 | 1,405,100 | -0.23(-1.08%) |
Aug 05, 2020 | 21.15 | 21.36 | 20.97 | 21.23 | 1,261,793 | +0.08(+0.36%) |
Aug 04, 2020 | 21.11 | 21.30 | 20.71 | 21.15 | 1,611,404 | +0.00(+0.00%) |
Aug 03, 2020 | 21.24 | 21.62 | 20.91 | 21.15 | 1,709,666 | -0.01(-0.04%) |
Jul 31, 2020 | 20.80 | 21.19 | 20.61 | 21.16 | 2,549,552 | +0.46(+2.23%) |
Jul 30, 2020 | 21.12 | 21.21 | 20.55 | 20.70 | 1,852,190 | -0.63(-2.96%) |
Jul 29, 2020 | 21.42 | 21.52 | 21.25 | 21.33 | 1,021,004 | -0.10(-0.48%) |
Jul 28, 2020 | 21.68 | 21.77 | 21.40 | 21.43 | 966,219 | -0.20(-0.95%) |
Jul 27, 2020 | 21.57 | 22.14 | 21.51 | 21.64 | 1,246,793 | +0.04(+0.20%) |
Jul 24, 2020 | 21.80 | 21.95 | 21.47 | 21.59 | 2,035,375 | -0.61(-2.77%) |
Jul 23, 2020 | 22.26 | 22.40 | 21.94 | 22.21 | 1,269,234 | -0.03(-0.15%) |
Jul 22, 2020 | 22.42 | 22.60 | 22.06 | 22.24 | 1,140,177 | -0.05(-0.23%) |
Jul 21, 2020 | 22.61 | 22.88 | 22.22 | 22.29 | 1,451,852 | -0.22(-0.99%) |
Jul 20, 2020 | 21.76 | 22.68 | 21.69 | 22.52 | 2,172,585 | +0.76(+3.49%) |
Jul 17, 2020 | 22.09 | 22.16 | 21.72 | 21.76 | 1,232,875 | -0.12(-0.55%) |
Jul 16, 2020 | 22.21 | 22.41 | 21.77 | 21.88 | 997,430 | -0.38(-1.72%) |
Jul 15, 2020 | 21.42 | 22.40 | 21.36 | 22.26 | 2,252,471 | +0.84(+3.92%) |
Jul 14, 2020 | 20.88 | 21.47 | 20.72 | 21.42 | 1,124,727 | +0.66(+3.19%) |
Jul 13, 2020 | 20.87 | 21.28 | 20.68 | 20.76 | 1,503,764 | -0.03(-0.12%) |
Jul 10, 2020 | 20.98 | 21.01 | 20.61 | 20.78 | 778,941 | -0.20(-0.94%) |
Jul 09, 2020 | 21.67 | 21.94 | 20.68 | 20.98 | 1,437,224 | -0.57(-2.65%) |
Jul 08, 2020 | 20.72 | 21.75 | 20.72 | 21.55 | 1,986,131 | +0.82(+3.95%) |
Jul 07, 2020 | 20.38 | 20.85 | 20.25 | 20.73 | 1,821,019 | +0.36(+1.78%) |
Jul 06, 2020 | 20.61 | 20.73 | 20.26 | 20.37 | 1,050,357 | -0.06(-0.31%) |
Jul 02, 2020 | 20.36 | 20.83 | 20.31 | 20.43 | 1,210,020 | +0.21(+1.05%) |
Jul 01, 2020 | 19.97 | 20.24 | 19.74 | 20.22 | 1,108,017 | +0.09(+0.42%) |
Jun 30, 2020 | 20.08 | 20.34 | 19.89 | 20.14 | 1,336,595 | +0.14(+0.73%) |
Jun 29, 2020 | 19.56 | 20.17 | 19.44 | 19.99 | 1,055,483 | +0.48(+2.45%) |
Jun 26, 2020 | 20.22 | 20.39 | 19.20 | 19.51 | 2,911,011 | -0.77(-3.79%) |
Jun 25, 2020 | 19.70 | 20.33 | 19.66 | 20.28 | 1,299,870 | +0.47(+2.37%) |
Jun 24, 2020 | 19.89 | 20.13 | 19.58 | 19.81 | 1,155,842 | -0.08(-0.39%) |
Jun 23, 2020 | 20.16 | 20.51 | 19.84 | 19.89 | 1,128,979 | -0.25(-1.23%) |
Jun 22, 2020 | 20.21 | 20.35 | 19.63 | 20.14 | 1,869,021 | +0.06(+0.30%) |
Jun 19, 2020 | 19.99 | 20.25 | 19.66 | 20.08 | 2,597,957 | +0.21(+1.07%) |
Jun 18, 2020 | 19.99 | 20.13 | 19.73 | 19.86 | 1,470,262 | -0.03(-0.17%) |
Jun 17, 2020 | 19.38 | 20.06 | 19.23 | 19.90 | 1,816,788 | +0.39(+2.01%) |
Jun 16, 2020 | 19.62 | 19.75 | 19.14 | 19.50 | 1,806,696 | -0.06(-0.31%) |
Jun 15, 2020 | 20.05 | 20.68 | 18.96 | 19.56 | 4,365,320 | -0.44(-2.18%) |
Jun 12, 2020 | 20.08 | 20.46 | 19.56 | 20.00 | 2,445,943 | +0.00(+0.00%) |
Jun 11, 2020 | 19.65 | 20.12 | 19.53 | 20.00 | 1,559,729 | +0.37(+1.87%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.10 | 19.63 | 1,394,709 | +0.05(+0.26%) |
Jun 09, 2020 | 19.43 | 19.82 | 19.28 | 19.58 | 1,435,937 | +0.41(+2.14%) |
Jun 08, 2020 | 18.58 | 19.25 | 18.55 | 19.17 | 2,084,331 | +0.59(+3.17%) |
Jun 05, 2020 | 19.02 | 19.25 | 18.55 | 18.58 | 1,678,370 | -0.60(-3.11%) |
Jun 04, 2020 | 18.61 | 19.28 | 18.48 | 19.18 | 2,337,367 | +0.49(+2.65%) |
Jun 03, 2020 | 19.35 | 20.00 | 18.56 | 18.69 | 1,804,522 | -0.69(-3.57%) |
Jun 02, 2020 | 20.52 | 20.60 | 19.31 | 19.38 | 1,492,718 | -1.30(-6.27%) |
Jun 01, 2020 | 20.39 | 20.83 | 20.11 | 20.67 | 994,345 | +0.32(+1.59%) |
May 29, 2020 | 19.63 | 20.39 | 19.59 | 20.35 | 2,613,780 | +0.80(+4.10%) |
May 28, 2020 | 18.89 | 19.71 | 18.80 | 19.55 | 1,932,618 | +0.82(+4.37%) |
May 27, 2020 | 18.54 | 19.04 | 18.53 | 18.73 | 1,626,200 | +0.28(+1.51%) |
May 26, 2020 | 18.70 | 18.83 | 18.38 | 18.45 | 1,216,047 | -0.01(-0.05%) |
May 22, 2020 | 17.93 | 18.51 | 17.80 | 18.46 | 1,990,849 | +0.54(+3.02%) |
May 21, 2020 | 18.25 | 18.25 | 17.67 | 17.92 | 2,134,714 | -0.32(-1.76%) |
May 20, 2020 | 18.74 | 18.78 | 18.09 | 18.24 | 1,861,776 | -0.41(-2.22%) |
May 19, 2020 | 19.62 | 19.66 | 18.63 | 18.65 | 1,394,753 | -0.44(-2.30%) |
May 18, 2020 | 19.24 | 19.53 | 18.79 | 19.09 | 1,536,948 | -0.21(-1.09%) |
May 15, 2020 | 19.62 | 19.74 | 19.13 | 19.30 | 1,361,854 | -0.45(-2.27%) |
May 14, 2020 | 19.08 | 20.03 | 19.00 | 19.75 | 2,477,950 | +0.41(+2.14%) |
May 13, 2020 | 19.85 | 19.98 | 18.49 | 19.34 | 3,378,115 | -0.80(-3.98%) |
May 12, 2020 | 20.52 | 21.02 | 20.05 | 20.14 | 1,620,780 | -0.41(-2.01%) |
May 11, 2020 | 20.48 | 20.80 | 20.13 | 20.55 | 2,293,647 | +0.52(+2.57%) |
May 08, 2020 | 21.75 | 22.03 | 20.04 | 20.04 | 2,351,357 | -1.69(-7.77%) |
May 07, 2020 | 21.92 | 22.18 | 20.70 | 21.73 | 2,678,671 | +0.56(+2.63%) |
May 06, 2020 | 21.04 | 21.73 | 21.04 | 21.17 | 1,353,152 | +0.14(+0.68%) |
May 05, 2020 | 20.73 | 21.19 | 20.73 | 21.02 | 1,231,917 | +0.31(+1.51%) |
May 04, 2020 | 20.44 | 20.71 | 20.09 | 20.71 | 834,074 | +0.39(+1.91%) |
May 01, 2020 | 19.68 | 20.39 | 19.45 | 20.32 | 752,045 | +0.59(+3.00%) |
Apr 30, 2020 | 19.92 | 20.52 | 19.68 | 19.73 | 1,284,019 | -0.23(-1.14%) |
Apr 29, 2020 | 20.60 | 20.60 | 19.73 | 19.96 | 1,370,780 | -0.68(-3.31%) |
Apr 28, 2020 | 21.62 | 21.82 | 20.61 | 20.64 | 1,081,811 | -1.01(-4.68%) |
Apr 27, 2020 | 20.55 | 21.84 | 20.52 | 21.66 | 1,186,859 | +1.18(+5.77%) |
Apr 24, 2020 | 20.33 | 20.62 | 20.05 | 20.48 | 736,886 | +0.24(+1.17%) |
Apr 23, 2020 | 20.16 | 20.37 | 19.88 | 20.24 | 866,741 | +0.05(+0.25%) |
Apr 22, 2020 | 20.53 | 20.63 | 20.14 | 20.19 | 601,745 | -0.15(-0.75%) |
Apr 21, 2020 | 19.78 | 20.42 | 19.63 | 20.34 | 904,762 | +0.35(+1.77%) |
Apr 20, 2020 | 19.86 | 20.51 | 19.85 | 19.99 | 1,065,090 | -0.08(-0.38%) |
Apr 17, 2020 | 20.58 | 20.67 | 19.91 | 20.06 | 1,067,194 | -0.40(-1.94%) |
Apr 16, 2020 | 19.99 | 20.59 | 19.99 | 20.46 | 1,208,734 | +0.07(+0.33%) |
Apr 15, 2020 | 20.55 | 20.76 | 20.07 | 20.39 | 1,420,469 | -0.52(-2.46%) |
Apr 14, 2020 | 20.68 | 20.97 | 20.31 | 20.91 | 1,055,190 | +0.41(+2.02%) |
Apr 13, 2020 | 20.28 | 20.66 | 20.05 | 20.49 | 1,332,014 | +0.25(+1.25%) |
Apr 09, 2020 | 20.16 | 20.35 | 19.80 | 20.24 | 1,507,881 | +0.17(+0.84%) |
Apr 08, 2020 | 19.63 | 20.26 | 19.63 | 20.07 | 835,672 | +0.41(+2.10%) |
Apr 07, 2020 | 20.16 | 20.51 | 19.60 | 19.66 | 1,246,954 | -0.43(-2.14%) |
Apr 06, 2020 | 19.34 | 20.12 | 19.34 | 20.09 | 1,734,946 | +0.84(+4.39%) |
Apr 03, 2020 | 18.07 | 19.36 | 17.92 | 19.24 | 1,725,678 | +1.16(+6.40%) |
Apr 02, 2020 | 17.94 | 18.17 | 17.31 | 18.09 | 2,068,280 | +0.16(+0.90%) |
Apr 01, 2020 | 17.32 | 18.54 | 17.11 | 17.93 | 1,430,718 | +0.35(+1.97%) |
Mar 31, 2020 | 18.15 | 18.37 | 17.18 | 17.58 | 2,396,849 | -0.58(-3.21%) |
Mar 30, 2020 | 19.28 | 19.41 | 18.11 | 18.16 | 2,110,624 | -0.92(-4.82%) |
Mar 27, 2020 | 19.43 | 19.43 | 18.60 | 19.08 | 1,515,106 | -0.13(-0.66%) |
Mar 26, 2020 | 18.08 | 19.42 | 17.79 | 19.21 | 1,775,920 | +1.34(+7.51%) |
Mar 25, 2020 | 17.64 | 18.86 | 17.53 | 17.87 | 1,865,316 | +0.27(+1.54%) |
Mar 24, 2020 | 17.70 | 18.51 | 16.89 | 17.60 | 2,112,686 | +0.34(+1.96%) |
Mar 23, 2020 | 17.63 | 18.23 | 16.52 | 17.26 | 1,885,316 | -0.48(-2.71%) |
Mar 20, 2020 | 19.17 | 19.18 | 17.00 | 17.74 | 2,972,298 | +0.28(+1.60%) |
Mar 19, 2020 | 15.98 | 17.49 | 14.70 | 17.46 | 2,323,431 | +1.49(+9.36%) |
Mar 18, 2020 | 17.21 | 17.26 | 14.61 | 15.97 | 3,061,821 | -1.07(-6.29%) |
Mar 17, 2020 | 17.69 | 18.47 | 15.86 | 17.04 | 3,683,639 | -0.54(-3.07%) |
Mar 16, 2020 | 17.73 | 18.56 | 17.27 | 17.58 | 2,804,575 | -0.51(-2.80%) |
Mar 13, 2020 | 19.44 | 19.58 | 17.42 | 18.09 | 3,138,696 | -1.04(-5.43%) |
Mar 12, 2020 | 20.26 | 20.85 | 18.15 | 19.12 | 3,282,862 | -1.27(-6.21%) |
Mar 11, 2020 | 19.94 | 20.82 | 19.94 | 20.39 | 2,234,109 | +0.35(+1.73%) |
Mar 10, 2020 | 20.40 | 20.87 | 19.47 | 20.05 | 2,390,669 | -0.15(-0.75%) |
Mar 09, 2020 | 20.83 | 22.43 | 19.70 | 20.20 | 2,688,206 | +0.40(+2.00%) |
Mar 06, 2020 | 20.14 | 20.81 | 19.39 | 19.80 | 3,270,985 | +0.07(+0.34%) |
Mar 05, 2020 | 18.28 | 19.87 | 18.14 | 19.73 | 2,607,484 | +1.28(+6.91%) |
Mar 04, 2020 | 17.06 | 18.52 | 17.06 | 18.46 | 2,847,822 | +1.12(+6.48%) |
Mar 03, 2020 | 16.56 | 17.40 | 16.32 | 17.33 | 2,371,199 | +0.73(+4.37%) |
Mar 02, 2020 | 16.34 | 16.70 | 16.11 | 16.61 | 2,120,678 | +0.73(+4.57%) |
Feb 28, 2020 | 15.70 | 16.04 | 15.41 | 15.88 | 1,810,594 | +0.30(+1.95%) |
Feb 27, 2020 | 15.83 | 16.08 | 15.55 | 15.58 | 1,787,116 | -0.23(-1.48%) |
Feb 26, 2020 | 15.37 | 15.85 | 15.31 | 15.81 | 1,517,328 | +0.42(+2.71%) |
Feb 25, 2020 | 15.55 | 15.61 | 15.24 | 15.40 | 1,263,018 | -0.16(-1.02%) |
Feb 24, 2020 | 15.45 | 16.00 | 15.42 | 15.55 | 1,840,660 | +0.31(+2.02%) |
Feb 21, 2020 | 14.80 | 15.40 | 14.73 | 15.25 | 1,039,806 | +0.39(+2.64%) |
Feb 20, 2020 | 14.79 | 15.05 | 14.73 | 14.85 | 1,134,642 | +0.07(+0.45%) |
Feb 19, 2020 | 14.84 | 14.88 | 14.64 | 14.79 | 1,044,440 | -0.08(-0.56%) |
Feb 18, 2020 | 14.60 | 14.89 | 14.50 | 14.87 | 612,831 | +0.22(+1.48%) |
Feb 14, 2020 | 14.78 | 14.81 | 14.54 | 14.65 | 906,995 | -0.17(-1.12%) |
Feb 13, 2020 | 14.79 | 14.97 | 14.56 | 14.82 | 936,009 | +0.04(+0.28%) |
Feb 12, 2020 | 14.67 | 14.91 | 14.60 | 14.78 | 1,224,174 | +0.28(+1.96%) |
Feb 11, 2020 | 14.01 | 14.93 | 13.94 | 14.49 | 1,968,729 | +0.48(+3.45%) |
Feb 10, 2020 | 14.04 | 14.24 | 13.79 | 14.01 | 1,521,833 | -0.01(-0.06%) |
Feb 07, 2020 | 13.97 | 14.42 | 13.94 | 14.02 | 1,016,771 | +0.10(+0.72%) |
Feb 06, 2020 | 14.51 | 14.58 | 13.89 | 13.92 | 1,325,038 | -0.54(-3.75%) |
Feb 05, 2020 | 14.40 | 14.72 | 14.35 | 14.46 | 1,231,403 | +0.09(+0.64%) |
Feb 04, 2020 | 14.29 | 14.75 | 14.19 | 14.37 | 2,348,501 | +0.68(+4.93%) |