Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.43 | 27.43 | 27.43 | 1,074,277 | -0.34(-1.22%) | |
Dec 30, 2020 | 27.62 | 28.53 | 27.55 | 27.77 | 1,074,277 | +0.30(+1.09%) |
Dec 29, 2020 | 28.07 | 28.18 | 26.82 | 27.47 | 857,010 | -0.38(-1.36%) |
Dec 28, 2020 | 26.60 | 28.12 | 26.50 | 27.85 | 1,528,265 | +1.45(+5.49%) |
Dec 24, 2020 | 26.29 | 26.60 | 26.12 | 26.40 | 414,300 | +0.15(+0.57%) |
Dec 23, 2020 | 26.16 | 26.48 | 26.03 | 26.25 | 1,027,558 | +0.17(+0.65%) |
Dec 22, 2020 | 26.33 | 26.66 | 25.92 | 26.08 | 1,051,342 | -0.14(-0.53%) |
Dec 21, 2020 | 25.60 | 26.90 | 25.15 | 26.22 | 1,217,180 | +0.46(+1.79%) |
Dec 18, 2020 | 25.36 | 26.68 | 25.24 | 25.76 | 2,741,100 | +0.67(+2.67%) |
Dec 17, 2020 | 23.53 | 25.17 | 23.30 | 25.09 | 1,566,606 | +1.56(+6.63%) |
Dec 16, 2020 | 24.65 | 24.77 | 23.49 | 23.53 | 1,024,029 | -0.90(-3.68%) |
Dec 15, 2020 | 23.73 | 24.58 | 23.43 | 24.43 | 904,986 | +0.92(+3.91%) |
Dec 14, 2020 | 24.00 | 24.04 | 23.46 | 23.51 | 837,032 | -0.34(-1.43%) |
Dec 11, 2020 | 23.46 | 24.02 | 23.36 | 23.85 | 543,100 | +0.27(+1.15%) |
Dec 10, 2020 | 23.57 | 23.86 | 23.29 | 23.58 | 703,347 | -0.14(-0.59%) |
Dec 09, 2020 | 24.60 | 24.60 | 23.48 | 23.72 | 1,100,609 | -0.52(-2.15%) |
Dec 08, 2020 | 23.61 | 24.48 | 23.52 | 24.24 | 1,738,687 | +0.77(+3.28%) |
Dec 07, 2020 | 23.00 | 23.52 | 22.75 | 23.47 | 930,169 | +0.37(+1.60%) |
Dec 04, 2020 | 22.35 | 23.16 | 22.35 | 23.10 | 931,400 | +0.80(+3.59%) |
Dec 03, 2020 | 21.73 | 22.44 | 21.61 | 22.30 | 619,701 | +0.63(+2.91%) |
Dec 02, 2020 | 21.54 | 21.94 | 21.30 | 21.67 | 641,790 | +0.19(+0.88%) |
Dec 01, 2020 | 21.40 | 21.72 | 21.25 | 21.48 | 551,543 | +0.31(+1.46%) |
Nov 30, 2020 | 21.30 | 21.42 | 20.76 | 21.17 | 648,801 | -0.24(-1.12%) |
Nov 27, 2020 | 21.52 | 21.52 | 21.21 | 21.41 | 354,200 | -0.15(-0.70%) |
Nov 25, 2020 | 21.53 | 21.80 | 21.27 | 21.56 | 674,300 | -0.02(-0.09%) |
Nov 24, 2020 | 21.15 | 21.58 | 20.94 | 21.58 | 948,156 | +0.77(+3.70%) |
Nov 23, 2020 | 20.24 | 20.85 | 20.13 | 20.81 | 775,453 | +0.68(+3.38%) |
Nov 20, 2020 | 20.37 | 20.64 | 20.03 | 20.13 | 609,400 | -0.53(-2.57%) |
Nov 19, 2020 | 20.26 | 20.68 | 20.04 | 20.66 | 643,292 | +0.27(+1.30%) |
Nov 18, 2020 | 20.88 | 21.10 | 20.39 | 20.39 | 709,346 | -0.46(-2.18%) |
Nov 17, 2020 | 20.60 | 20.92 | 20.51 | 20.85 | 625,819 | +0.08(+0.39%) |
Nov 16, 2020 | 20.55 | 20.87 | 20.27 | 20.77 | 734,228 | +0.68(+3.38%) |
Nov 13, 2020 | 19.60 | 20.27 | 19.60 | 20.09 | 1,202,600 | +0.67(+3.45%) |
Nov 12, 2020 | 19.18 | 19.50 | 19.07 | 19.42 | 973,537 | -0.03(-0.15%) |
Nov 11, 2020 | 19.34 | 19.48 | 18.75 | 19.45 | 1,003,023 | +0.16(+0.83%) |
Nov 10, 2020 | 18.85 | 19.33 | 18.76 | 19.29 | 1,253,931 | +0.78(+4.21%) |
Nov 09, 2020 | 19.98 | 20.73 | 18.48 | 18.51 | 1,529,582 | -1.02(-5.22%) |
Nov 06, 2020 | 20.04 | 20.20 | 19.22 | 19.53 | 548,600 | -0.51(-2.54%) |
Nov 05, 2020 | 20.46 | 20.67 | 19.99 | 20.04 | 627,191 | -0.26(-1.28%) |
Nov 04, 2020 | 20.16 | 21.02 | 20.07 | 20.30 | 787,159 | +0.14(+0.69%) |
Nov 03, 2020 | 19.97 | 20.33 | 19.65 | 20.16 | 1,048,148 | +0.66(+3.38%) |
Nov 02, 2020 | 19.14 | 19.78 | 18.88 | 19.50 | 820,704 | +0.61(+3.23%) |
Oct 30, 2020 | 19.50 | 20.06 | 18.22 | 18.89 | 1,591,800 | -0.49(-2.53%) |
Oct 29, 2020 | 19.20 | 19.84 | 19.06 | 19.38 | 1,115,545 | +0.14(+0.73%) |
Oct 28, 2020 | 20.26 | 20.54 | 19.19 | 19.24 | 1,158,846 | -1.43(-6.92%) |
Oct 27, 2020 | 20.69 | 21.08 | 20.49 | 20.67 | 786,493 | -0.11(-0.53%) |
Oct 26, 2020 | 21.11 | 21.25 | 20.39 | 20.78 | 772,793 | -0.82(-3.80%) |
Oct 23, 2020 | 21.68 | 21.74 | 21.31 | 21.60 | 557,400 | +0.13(+0.61%) |
Oct 22, 2020 | 20.68 | 21.58 | 20.68 | 21.47 | 836,802 | +0.89(+4.32%) |
Oct 21, 2020 | 20.66 | 20.79 | 20.33 | 20.58 | 443,321 | -0.08(-0.39%) |
Oct 20, 2020 | 20.99 | 21.13 | 20.53 | 20.66 | 511,037 | +0.02(+0.10%) |
Oct 19, 2020 | 20.78 | 21.27 | 20.56 | 20.64 | 637,206 | -0.15(-0.72%) |
Oct 16, 2020 | 21.08 | 21.27 | 20.77 | 20.79 | 696,500 | -0.31(-1.47%) |
Oct 15, 2020 | 20.71 | 21.17 | 20.61 | 21.10 | 462,435 | +0.09(+0.43%) |
Oct 14, 2020 | 21.01 | 21.41 | 20.94 | 21.01 | 572,845 | +0.05(+0.24%) |
Oct 13, 2020 | 20.98 | 21.21 | 20.77 | 20.96 | 682,581 | -0.32(-1.50%) |
Oct 12, 2020 | 20.82 | 21.40 | 20.57 | 21.28 | 596,232 | +0.39(+1.87%) |
Oct 09, 2020 | 21.25 | 21.59 | 20.80 | 20.89 | 777,000 | -0.12(-0.57%) |
Oct 08, 2020 | 20.73 | 21.10 | 20.48 | 21.01 | 636,120 | +0.58(+2.84%) |
Oct 07, 2020 | 20.09 | 20.87 | 20.08 | 20.43 | 1,004,526 | +0.73(+3.71%) |
Oct 06, 2020 | 20.24 | 20.47 | 19.69 | 19.70 | 617,975 | -0.32(-1.60%) |
Oct 05, 2020 | 19.86 | 20.16 | 19.68 | 20.02 | 709,298 | +0.40(+2.04%) |
Oct 02, 2020 | 19.02 | 19.69 | 18.95 | 19.62 | 493,900 | +0.22(+1.13%) |
Oct 01, 2020 | 19.39 | 19.58 | 19.14 | 19.40 | 633,837 | +0.12(+0.62%) |
Sep 30, 2020 | 19.57 | 19.77 | 19.00 | 19.28 | 952,440 | -0.18(-0.92%) |
Sep 29, 2020 | 19.35 | 19.57 | 19.09 | 19.46 | 669,001 | +0.11(+0.57%) |
Sep 28, 2020 | 19.30 | 19.70 | 19.15 | 19.35 | 1,057,336 | +0.32(+1.68%) |
Sep 25, 2020 | 19.34 | 19.41 | 18.93 | 19.03 | 1,564,400 | +0.60(+3.26%) |
Sep 24, 2020 | 18.42 | 18.65 | 18.04 | 18.43 | 858,928 | -0.08(-0.43%) |
Sep 23, 2020 | 19.05 | 19.42 | 18.44 | 18.51 | 1,056,158 | -0.36(-1.91%) |
Sep 22, 2020 | 19.17 | 19.46 | 17.76 | 18.87 | 3,891,543 | -0.89(-4.50%) |
Sep 21, 2020 | 20.37 | 20.54 | 19.55 | 19.76 | 1,300,277 | -1.22(-5.82%) |
Sep 18, 2020 | 21.69 | 21.74 | 20.91 | 20.98 | 3,355,900 | -0.55(-2.55%) |
Sep 17, 2020 | 21.33 | 21.60 | 21.07 | 21.53 | 1,293,311 | -0.08(-0.37%) |
Sep 16, 2020 | 21.15 | 22.26 | 20.93 | 21.61 | 2,065,544 | +0.65(+3.10%) |
Sep 15, 2020 | 20.72 | 21.15 | 20.23 | 20.96 | 1,181,569 | +0.28(+1.35%) |
Sep 14, 2020 | 19.85 | 20.88 | 19.73 | 20.68 | 1,347,854 | +1.04(+5.30%) |
Sep 11, 2020 | 19.64 | 19.79 | 19.37 | 19.64 | 824,700 | +0.17(+0.87%) |
Sep 10, 2020 | 19.62 | 19.90 | 19.35 | 19.47 | 1,285,396 | -0.08(-0.41%) |
Sep 09, 2020 | 19.62 | 19.71 | 19.31 | 19.55 | 803,074 | +0.32(+1.66%) |
Sep 08, 2020 | 19.09 | 19.52 | 18.86 | 19.23 | 1,388,836 | -0.03(-0.16%) |
Sep 04, 2020 | 19.68 | 19.83 | 18.84 | 19.26 | 1,060,000 | -0.26(-1.33%) |
Sep 03, 2020 | 20.00 | 20.15 | 19.30 | 19.52 | 847,147 | -0.39(-1.96%) |
Sep 02, 2020 | 19.73 | 20.00 | 19.58 | 19.91 | 612,844 | +0.21(+1.07%) |
Sep 01, 2020 | 19.46 | 19.93 | 19.23 | 19.70 | 587,767 | +0.15(+0.77%) |
Aug 31, 2020 | 19.68 | 19.80 | 19.40 | 19.55 | 1,136,805 | -0.16(-0.81%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.56 | 19.71 | 635,900 | +0.10(+0.51%) |
Aug 27, 2020 | 19.21 | 19.79 | 19.16 | 19.61 | 748,184 | +0.35(+1.82%) |
Aug 26, 2020 | 19.48 | 19.50 | 19.23 | 19.26 | 486,161 | -0.23(-1.18%) |
Aug 25, 2020 | 19.50 | 19.58 | 19.18 | 19.49 | 699,706 | +0.14(+0.72%) |
Aug 24, 2020 | 19.02 | 19.39 | 18.76 | 19.35 | 756,571 | +0.41(+2.16%) |
Aug 21, 2020 | 18.82 | 19.21 | 18.59 | 18.94 | 654,500 | +0.02(+0.11%) |
Aug 20, 2020 | 19.13 | 19.40 | 18.84 | 18.92 | 802,031 | -0.52(-2.67%) |
Aug 19, 2020 | 19.51 | 19.61 | 19.30 | 19.44 | 596,157 | +0.01(+0.05%) |
Aug 18, 2020 | 19.53 | 19.72 | 19.34 | 19.43 | 682,140 | -0.16(-0.82%) |
Aug 17, 2020 | 19.95 | 19.97 | 19.05 | 19.59 | 868,167 | -0.30(-1.48%) |
Aug 14, 2020 | 19.39 | 20.24 | 19.29 | 19.89 | 2,224,500 | +0.65(+3.35%) |
Aug 13, 2020 | 19.11 | 19.51 | 19.05 | 19.24 | 601,647 | -0.05(-0.26%) |
Aug 12, 2020 | 19.48 | 19.53 | 19.07 | 19.29 | 926,440 | +0.00(+0.00%) |
Aug 11, 2020 | 19.43 | 19.69 | 19.08 | 19.29 | 1,238,347 | +0.00(+0.00%) |
Aug 10, 2020 | 19.42 | 19.64 | 19.05 | 19.29 | 863,355 | -0.07(-0.36%) |
Aug 07, 2020 | 18.82 | 19.41 | 18.78 | 19.36 | 1,055,400 | +0.45(+2.38%) |
Aug 06, 2020 | 19.29 | 19.36 | 18.66 | 18.91 | 1,081,626 | -0.44(-2.27%) |
Aug 05, 2020 | 19.47 | 20.00 | 18.68 | 19.35 | 1,705,514 | +0.72(+3.86%) |
Aug 04, 2020 | 18.35 | 18.84 | 18.17 | 18.63 | 1,309,434 | +0.33(+1.80%) |
Aug 03, 2020 | 18.11 | 18.37 | 17.52 | 18.30 | 1,339,181 | +0.29(+1.61%) |
Jul 31, 2020 | 18.21 | 18.21 | 17.40 | 18.01 | 1,096,600 | -0.26(-1.42%) |
Jul 30, 2020 | 17.92 | 18.50 | 17.71 | 18.27 | 812,871 | -0.08(-0.44%) |
Jul 29, 2020 | 18.46 | 18.77 | 18.07 | 18.35 | 1,049,321 | -0.03(-0.16%) |
Jul 28, 2020 | 18.31 | 18.77 | 18.27 | 18.38 | 2,063,195 | -0.07(-0.38%) |
Jul 27, 2020 | 19.47 | 19.56 | 18.25 | 18.45 | 2,042,016 | -0.95(-4.90%) |
Jul 24, 2020 | 18.65 | 20.58 | 18.37 | 19.40 | 6,467,200 | +1.59(+8.93%) |
Jul 23, 2020 | 17.91 | 18.84 | 17.30 | 17.81 | 4,301,173 | -0.04(-0.22%) |
Jul 22, 2020 | 15.94 | 18.10 | 15.94 | 17.85 | 4,683,565 | +1.81(+11.28%) |
Jul 21, 2020 | 16.23 | 16.27 | 15.94 | 16.04 | 700,919 | +0.13(+0.82%) |
Jul 20, 2020 | 15.96 | 16.10 | 15.77 | 15.91 | 614,373 | -0.05(-0.31%) |
Jul 17, 2020 | 15.90 | 16.12 | 15.74 | 15.96 | 721,900 | +0.09(+0.57%) |
Jul 16, 2020 | 15.69 | 15.99 | 15.54 | 15.87 | 652,222 | -0.07(-0.44%) |
Jul 15, 2020 | 15.70 | 16.14 | 15.61 | 15.94 | 1,027,319 | +0.51(+3.31%) |
Jul 14, 2020 | 15.10 | 15.44 | 14.95 | 15.43 | 1,290,697 | +0.27(+1.78%) |
Jul 13, 2020 | 15.18 | 15.59 | 14.76 | 15.16 | 1,490,409 | +0.15(+1.00%) |
Jul 10, 2020 | 14.63 | 15.04 | 14.48 | 15.01 | 1,027,000 | +0.37(+2.53%) |
Jul 09, 2020 | 15.01 | 15.05 | 14.40 | 14.64 | 1,561,164 | -0.41(-2.72%) |
Jul 08, 2020 | 15.00 | 15.41 | 14.86 | 15.05 | 1,866,904 | +0.08(+0.53%) |
Jul 07, 2020 | 15.32 | 15.49 | 14.93 | 14.97 | 1,234,732 | -0.54(-3.48%) |
Jul 06, 2020 | 15.80 | 15.82 | 15.26 | 15.51 | 940,950 | +0.07(+0.45%) |
Jul 02, 2020 | 15.74 | 15.88 | 15.36 | 15.44 | 1,191,400 | +0.11(+0.72%) |
Jul 01, 2020 | 15.49 | 15.78 | 15.14 | 15.33 | 983,589 | -0.30(-1.92%) |
Jun 30, 2020 | 15.46 | 15.73 | 15.17 | 15.63 | 1,293,558 | +0.15(+0.97%) |
Jun 29, 2020 | 15.21 | 15.52 | 15.13 | 15.48 | 984,470 | +0.52(+3.48%) |
Jun 26, 2020 | 16.25 | 16.37 | 14.87 | 14.96 | 4,492,500 | -1.46(-8.89%) |
Jun 25, 2020 | 15.69 | 16.43 | 15.40 | 16.42 | 1,576,085 | +0.60(+3.79%) |
Jun 24, 2020 | 16.15 | 16.25 | 15.80 | 15.82 | 1,986,972 | -0.51(-3.12%) |
Jun 23, 2020 | 16.93 | 16.93 | 16.14 | 16.33 | 1,487,289 | -0.34(-2.04%) |
Jun 22, 2020 | 16.20 | 16.78 | 15.90 | 16.67 | 2,040,660 | +0.47(+2.90%) |
Jun 19, 2020 | 17.20 | 17.25 | 16.07 | 16.20 | 8,153,000 | -0.62(-3.69%) |
Jun 18, 2020 | 16.26 | 17.08 | 16.06 | 16.82 | 1,371,166 | -0.59(-3.39%) |
Jun 17, 2020 | 17.93 | 18.15 | 17.31 | 17.41 | 622,673 | -0.18(-1.02%) |
Jun 16, 2020 | 18.42 | 18.52 | 17.37 | 17.59 | 894,897 | +0.00(+0.00%) |
Jun 15, 2020 | 16.35 | 17.80 | 16.25 | 17.59 | 1,240,868 | +0.62(+3.65%) |
Jun 12, 2020 | 17.47 | 17.68 | 16.26 | 16.97 | 918,200 | +0.41(+2.48%) |
Jun 11, 2020 | 17.35 | 17.96 | 16.50 | 16.56 | 1,050,838 | -1.72(-9.41%) |
Jun 10, 2020 | 19.21 | 19.21 | 18.26 | 18.28 | 718,713 | -0.91(-4.74%) |
Jun 09, 2020 | 19.25 | 19.92 | 19.05 | 19.19 | 992,567 | -0.26(-1.34%) |
Jun 08, 2020 | 19.43 | 20.11 | 19.20 | 19.45 | 1,337,353 | +0.41(+2.15%) |
Jun 05, 2020 | 19.50 | 19.78 | 18.98 | 19.04 | 824,100 | +0.10(+0.53%) |
Jun 04, 2020 | 18.98 | 19.30 | 18.71 | 18.94 | 787,441 | -0.25(-1.30%) |
Jun 03, 2020 | 18.52 | 19.26 | 18.52 | 19.19 | 950,806 | +0.92(+5.04%) |
Jun 02, 2020 | 18.99 | 18.99 | 18.24 | 18.27 | 822,974 | -0.55(-2.92%) |
Jun 01, 2020 | 18.78 | 19.19 | 18.61 | 18.82 | 896,524 | +0.27(+1.46%) |
May 29, 2020 | 18.01 | 18.68 | 17.86 | 18.55 | 1,035,600 | +0.43(+2.37%) |
May 28, 2020 | 18.50 | 18.69 | 18.01 | 18.12 | 883,649 | -0.06(-0.33%) |
May 27, 2020 | 17.59 | 18.26 | 17.25 | 18.18 | 720,109 | +0.94(+5.45%) |
May 26, 2020 | 17.16 | 17.42 | 16.98 | 17.24 | 591,111 | +0.72(+4.36%) |
May 22, 2020 | 16.65 | 16.68 | 16.34 | 16.52 | 330,900 | -0.04(-0.24%) |
May 21, 2020 | 16.58 | 16.72 | 16.23 | 16.56 | 426,688 | -0.02(-0.12%) |
May 20, 2020 | 16.73 | 17.00 | 16.50 | 16.58 | 581,571 | +0.23(+1.41%) |
May 19, 2020 | 16.76 | 17.13 | 16.35 | 16.35 | 494,357 | -0.57(-3.37%) |
May 18, 2020 | 16.24 | 17.01 | 16.24 | 16.92 | 798,361 | +1.28(+8.18%) |
May 15, 2020 | 15.07 | 15.87 | 15.06 | 15.64 | 774,100 | +0.12(+0.77%) |
May 14, 2020 | 15.35 | 15.60 | 14.74 | 15.52 | 1,080,939 | -0.24(-1.52%) |
May 13, 2020 | 16.21 | 16.21 | 15.35 | 15.76 | 899,233 | -0.38(-2.35%) |
May 12, 2020 | 16.84 | 16.94 | 16.13 | 16.14 | 764,079 | -0.76(-4.50%) |
May 11, 2020 | 16.97 | 17.20 | 16.58 | 16.90 | 1,220,075 | -0.36(-2.09%) |
May 08, 2020 | 16.26 | 17.35 | 16.21 | 17.26 | 1,804,900 | +2.30(+15.37%) |
May 07, 2020 | 15.08 | 15.33 | 14.76 | 14.96 | 826,379 | +0.10(+0.67%) |
May 06, 2020 | 14.98 | 15.41 | 14.75 | 14.86 | 711,771 | -0.06(-0.40%) |
May 05, 2020 | 14.80 | 15.25 | 14.80 | 14.92 | 471,041 | +0.34(+2.33%) |
May 04, 2020 | 14.63 | 14.63 | 14.26 | 14.58 | 861,782 | -0.18(-1.22%) |
May 01, 2020 | 14.66 | 14.89 | 14.31 | 14.76 | 863,400 | -0.26(-1.73%) |
Apr 30, 2020 | 15.85 | 15.88 | 14.95 | 15.02 | 864,032 | -1.11(-6.88%) |
Apr 29, 2020 | 15.51 | 16.49 | 15.34 | 16.13 | 1,274,730 | +1.05(+6.96%) |
Apr 28, 2020 | 15.12 | 15.34 | 14.71 | 15.08 | 1,106,616 | +0.30(+2.03%) |
Apr 27, 2020 | 14.49 | 14.92 | 14.35 | 14.78 | 576,772 | +0.54(+3.79%) |
Apr 24, 2020 | 14.37 | 14.40 | 13.98 | 14.24 | 532,500 | -0.05(-0.35%) |
Apr 23, 2020 | 14.54 | 14.60 | 14.22 | 14.29 | 506,236 | -0.17(-1.18%) |
Apr 22, 2020 | 14.23 | 14.47 | 13.85 | 14.46 | 533,501 | +0.53(+3.80%) |
Apr 21, 2020 | 13.90 | 14.19 | 13.70 | 13.93 | 476,354 | -0.38(-2.66%) |
Apr 20, 2020 | 14.63 | 14.80 | 14.14 | 14.31 | 909,782 | -0.65(-4.34%) |
Apr 17, 2020 | 14.47 | 15.00 | 14.44 | 14.96 | 919,700 | +1.00(+7.16%) |
Apr 16, 2020 | 14.10 | 14.15 | 13.71 | 13.96 | 896,772 | -0.04(-0.29%) |
Apr 15, 2020 | 14.00 | 14.36 | 13.68 | 14.00 | 570,340 | -0.48(-3.31%) |
Apr 14, 2020 | 14.25 | 14.99 | 14.12 | 14.48 | 926,375 | +0.50(+3.58%) |
Apr 13, 2020 | 14.57 | 14.66 | 13.61 | 13.98 | 1,002,880 | -0.67(-4.57%) |
Apr 09, 2020 | 14.49 | 15.25 | 14.45 | 14.65 | 1,384,900 | +0.50(+3.53%) |
Apr 08, 2020 | 13.68 | 14.38 | 13.34 | 14.15 | 1,788,462 | +0.65(+4.81%) |
Apr 07, 2020 | 14.75 | 15.09 | 13.40 | 13.50 | 1,151,095 | -0.64(-4.53%) |
Apr 06, 2020 | 14.10 | 14.46 | 13.74 | 14.14 | 1,233,933 | +0.54(+3.97%) |
Apr 03, 2020 | 13.26 | 13.67 | 13.01 | 13.60 | 902,400 | +0.34(+2.56%) |
Apr 02, 2020 | 13.29 | 13.92 | 12.78 | 13.26 | 937,900 | -0.18(-1.34%) |
Apr 01, 2020 | 13.17 | 13.65 | 12.84 | 13.44 | 1,374,929 | -0.40(-2.89%) |
Mar 31, 2020 | 14.28 | 14.47 | 13.52 | 13.84 | 1,023,034 | -0.56(-3.89%) |
Mar 30, 2020 | 14.37 | 14.50 | 13.59 | 14.40 | 953,788 | -0.07(-0.48%) |
Mar 27, 2020 | 13.92 | 14.69 | 13.54 | 14.47 | 1,073,500 | -0.09(-0.62%) |
Mar 26, 2020 | 13.29 | 14.87 | 13.28 | 14.56 | 1,578,289 | +1.52(+11.66%) |
Mar 25, 2020 | 12.41 | 13.79 | 11.80 | 13.04 | 2,166,740 | +0.74(+6.02%) |
Mar 24, 2020 | 11.00 | 12.37 | 11.00 | 12.30 | 1,932,215 | +1.75(+16.59%) |
Mar 23, 2020 | 10.17 | 10.65 | 9.590 | 10.55 | 1,461,288 | +0.35(+3.43%) |
Mar 20, 2020 | 11.02 | 11.15 | 10.02 | 10.20 | 1,873,400 | -0.75(-6.85%) |
Mar 19, 2020 | 11.17 | 11.35 | 10.15 | 10.95 | 2,024,506 | -0.37(-3.27%) |
Mar 18, 2020 | 10.71 | 11.50 | 10.60 | 11.32 | 1,916,991 | -0.17(-1.48%) |
Mar 17, 2020 | 11.51 | 11.89 | 10.24 | 11.49 | 2,221,713 | +0.44(+3.98%) |
Mar 16, 2020 | 11.71 | 11.89 | 5.000 | 11.05 | 2,566,185 | -2.10(-15.97%) |
Mar 13, 2020 | 13.51 | 13.88 | 11.00 | 13.15 | 2,692,100 | +0.71(+5.71%) |
Mar 12, 2020 | 14.56 | 14.75 | 12.41 | 12.44 | 2,559,564 | -3.18(-20.36%) |
Mar 11, 2020 | 15.84 | 16.20 | 15.14 | 15.62 | 1,406,535 | -0.25(-1.58%) |
Mar 10, 2020 | 15.99 | 16.01 | 15.28 | 15.87 | 1,086,805 | +0.57(+3.73%) |
Mar 09, 2020 | 15.00 | 15.43 | 14.46 | 15.30 | 1,440,061 | -0.43(-2.73%) |
Mar 06, 2020 | 15.50 | 15.91 | 15.21 | 15.73 | 868,500 | -0.37(-2.30%) |
Mar 05, 2020 | 16.33 | 16.50 | 15.79 | 16.10 | 742,588 | -0.61(-3.65%) |
Mar 04, 2020 | 16.39 | 16.77 | 16.10 | 16.71 | 838,891 | +0.56(+3.47%) |
Mar 03, 2020 | 16.33 | 17.13 | 15.90 | 16.15 | 1,168,450 | -0.05(-0.34%) |
Mar 02, 2020 | 16.57 | 16.59 | 15.61 | 16.20 | 1,178,222 | -0.06(-0.34%) |
Feb 28, 2020 | 15.05 | 16.40 | 15.00 | 16.26 | 1,597,200 | +0.51(+3.24%) |
Feb 27, 2020 | 15.55 | 16.44 | 15.21 | 15.75 | 1,539,176 | -0.44(-2.72%) |
Feb 26, 2020 | 15.61 | 16.47 | 15.47 | 16.19 | 2,543,452 | +1.19(+7.93%) |
Feb 25, 2020 | 17.46 | 18.32 | 14.74 | 15.00 | 5,672,699 | -4.31(-22.32%) |
Feb 24, 2020 | 19.39 | 19.59 | 19.02 | 19.31 | 1,387,340 | -0.94(-4.64%) |
Feb 21, 2020 | 20.78 | 20.86 | 20.21 | 20.25 | 727,800 | -0.63(-3.02%) |
Feb 20, 2020 | 20.73 | 21.00 | 20.44 | 20.88 | 646,522 | +0.07(+0.34%) |
Feb 19, 2020 | 20.40 | 21.29 | 20.27 | 20.81 | 1,228,134 | +0.44(+2.16%) |
Feb 18, 2020 | 20.52 | 20.63 | 20.10 | 20.37 | 798,001 | -0.05(-0.24%) |
Feb 14, 2020 | 20.75 | 20.75 | 19.90 | 20.42 | 619,500 | -0.29(-1.40%) |
Feb 13, 2020 | 20.28 | 21.03 | 20.25 | 20.71 | 903,210 | +0.35(+1.72%) |
Feb 12, 2020 | 20.15 | 20.44 | 19.92 | 20.36 | 565,889 | +0.33(+1.65%) |
Feb 11, 2020 | 19.80 | 20.04 | 19.61 | 20.03 | 514,832 | +0.31(+1.57%) |
Feb 10, 2020 | 19.27 | 19.72 | 19.10 | 19.72 | 397,450 | +0.34(+1.75%) |
Feb 07, 2020 | 19.58 | 19.80 | 18.77 | 19.38 | 818,900 | -0.25(-1.27%) |
Feb 06, 2020 | 19.08 | 19.64 | 19.07 | 19.63 | 719,564 | +0.55(+2.88%) |
Feb 05, 2020 | 18.98 | 19.08 | 18.68 | 19.08 | 685,854 | +0.25(+1.33%) |
Feb 04, 2020 | 18.34 | 18.89 | 18.29 | 18.83 | 591,431 | +0.69(+3.80%) |
Feb 03, 2020 | 18.35 | 18.52 | 18.08 | 18.14 | 535,802 | -0.20(-1.09%) |
Jan 31, 2020 | 18.73 | 18.74 | 18.27 | 18.34 | 602,900 | -0.46(-2.45%) |
Jan 30, 2020 | 18.64 | 18.83 | 18.40 | 18.80 | 504,365 | +0.00(+0.00%) |
Jan 29, 2020 | 19.17 | 19.20 | 18.71 | 18.80 | 631,045 | -0.20(-1.03%) |
Jan 28, 2020 | 18.92 | 19.15 | 18.66 | 19.00 | 492,262 | +0.19(+0.98%) |
Jan 27, 2020 | 18.44 | 19.07 | 18.33 | 18.81 | 1,785,537 | -0.02(-0.11%) |
Jan 24, 2020 | 19.01 | 19.16 | 18.66 | 18.83 | 754,900 | -0.14(-0.74%) |
Jan 23, 2020 | 18.83 | 19.10 | 18.71 | 18.97 | 763,194 | +0.06(+0.32%) |
Jan 22, 2020 | 18.78 | 19.04 | 18.78 | 18.91 | 814,997 | +0.11(+0.59%) |
Jan 21, 2020 | 19.72 | 19.85 | 18.26 | 18.80 | 1,456,997 | -0.94(-4.76%) |
Jan 17, 2020 | 19.62 | 19.93 | 19.42 | 19.74 | 974,200 | +0.24(+1.23%) |
Jan 16, 2020 | 19.53 | 19.77 | 19.40 | 19.50 | 800,943 | +0.27(+1.40%) |
Jan 15, 2020 | 19.54 | 19.69 | 19.19 | 19.23 | 718,555 | -0.41(-2.09%) |
Jan 14, 2020 | 19.71 | 19.76 | 19.23 | 19.64 | 1,480,973 | -0.08(-0.41%) |
Jan 13, 2020 | 19.71 | 20.05 | 19.67 | 19.72 | 877,786 | +0.00(+0.00%) |
Jan 10, 2020 | 20.04 | 20.15 | 19.65 | 19.72 | 887,500 | -0.36(-1.79%) |
Jan 09, 2020 | 19.92 | 20.18 | 19.57 | 20.08 | 809,402 | +0.18(+0.93%) |
Jan 08, 2020 | 20.35 | 20.83 | 19.79 | 19.89 | 1,572,852 | -0.37(-1.80%) |
Jan 07, 2020 | 20.20 | 20.58 | 19.93 | 20.26 | 1,375,717 | +0.06(+0.30%) |
Jan 06, 2020 | 21.30 | 21.39 | 20.02 | 20.20 | 2,692,873 | -0.22(-1.08%) |
Jan 03, 2020 | 18.99 | 20.45 | 18.81 | 20.42 | 2,756,800 | +2.00(+10.86%) |