Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.13 | 18.13 | 18.13 | 1,302,988 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.00 | 18.45 | 17.98 | 18.28 | 1,302,988 | +0.30(+1.69%) |
Dec 29, 2020 | 18.19 | 18.26 | 17.91 | 17.98 | 1,722,575 | -0.12(-0.64%) |
Dec 28, 2020 | 18.29 | 18.51 | 18.06 | 18.09 | 1,431,099 | -0.12(-0.64%) |
Dec 24, 2020 | 18.38 | 18.38 | 18.05 | 18.21 | 864,776 | -0.12(-0.64%) |
Dec 23, 2020 | 18.07 | 18.58 | 18.07 | 18.33 | 1,263,952 | +0.39(+2.20%) |
Dec 22, 2020 | 18.19 | 18.26 | 17.92 | 17.93 | 1,326,389 | -0.29(-1.57%) |
Dec 21, 2020 | 17.84 | 18.38 | 17.72 | 18.22 | 2,226,934 | -0.33(-1.79%) |
Dec 18, 2020 | 18.86 | 18.93 | 18.43 | 18.55 | 2,299,149 | -0.30(-1.57%) |
Dec 17, 2020 | 19.16 | 19.16 | 18.77 | 18.85 | 1,605,080 | -0.12(-0.61%) |
Dec 16, 2020 | 19.14 | 19.18 | 18.85 | 18.96 | 2,048,674 | -0.08(-0.42%) |
Dec 15, 2020 | 18.85 | 19.14 | 18.61 | 19.04 | 1,949,333 | +0.39(+2.06%) |
Dec 14, 2020 | 19.69 | 19.69 | 18.63 | 18.66 | 2,898,473 | -0.69(-3.56%) |
Dec 11, 2020 | 19.44 | 19.44 | 19.10 | 19.35 | 1,202,628 | -0.23(-1.18%) |
Dec 10, 2020 | 19.01 | 19.78 | 18.98 | 19.58 | 2,439,944 | +0.57(+2.99%) |
Dec 09, 2020 | 19.17 | 19.45 | 18.76 | 19.01 | 2,769,678 | +0.04(+0.23%) |
Dec 08, 2020 | 18.47 | 19.14 | 18.42 | 18.97 | 1,814,684 | +0.30(+1.62%) |
Dec 07, 2020 | 18.92 | 18.94 | 18.52 | 18.66 | 1,932,308 | -0.49(-2.55%) |
Dec 04, 2020 | 18.46 | 19.15 | 18.46 | 19.15 | 3,285,809 | +0.98(+5.37%) |
Dec 03, 2020 | 18.08 | 18.38 | 17.88 | 18.18 | 2,880,410 | +0.19(+1.04%) |
Dec 02, 2020 | 17.40 | 18.25 | 17.33 | 17.99 | 4,540,151 | +0.55(+3.15%) |
Dec 01, 2020 | 17.82 | 17.93 | 17.41 | 17.44 | 3,270,829 | +0.07(+0.41%) |
Nov 30, 2020 | 18.19 | 18.19 | 17.35 | 17.37 | 2,738,486 | -1.00(-5.46%) |
Nov 27, 2020 | 18.50 | 18.63 | 18.23 | 18.37 | 1,658,743 | -0.20(-1.05%) |
Nov 25, 2020 | 18.86 | 18.86 | 18.48 | 18.57 | 2,710,648 | -0.45(-2.38%) |
Nov 24, 2020 | 18.66 | 19.05 | 18.52 | 19.02 | 4,040,585 | +0.92(+5.10%) |
Nov 23, 2020 | 17.19 | 18.11 | 17.17 | 18.10 | 3,680,777 | +1.19(+7.03%) |
Nov 20, 2020 | 16.97 | 17.04 | 16.82 | 16.91 | 1,584,903 | -0.11(-0.63%) |
Nov 19, 2020 | 16.61 | 17.04 | 16.49 | 17.01 | 2,117,314 | +0.29(+1.75%) |
Nov 18, 2020 | 17.33 | 17.41 | 16.72 | 16.72 | 3,105,017 | -0.47(-2.74%) |
Nov 17, 2020 | 16.84 | 17.21 | 16.61 | 17.19 | 2,041,683 | +0.14(+0.83%) |
Nov 16, 2020 | 16.63 | 17.06 | 16.47 | 17.05 | 3,934,196 | +1.01(+6.31%) |
Nov 13, 2020 | 15.55 | 16.09 | 15.55 | 16.04 | 3,012,771 | +0.61(+3.97%) |
Nov 12, 2020 | 15.75 | 15.93 | 15.30 | 15.43 | 2,895,845 | -0.57(-3.55%) |
Nov 11, 2020 | 16.29 | 16.29 | 15.84 | 15.99 | 3,099,733 | -0.12(-0.77%) |
Nov 10, 2020 | 15.90 | 16.12 | 15.59 | 16.12 | 4,541,183 | +0.49(+3.12%) |
Nov 09, 2020 | 15.30 | 15.99 | 15.27 | 15.63 | 6,095,239 | +1.85(+13.46%) |
Nov 06, 2020 | 14.03 | 14.25 | 13.72 | 13.78 | 2,223,532 | -0.26(-1.83%) |
Nov 05, 2020 | 14.08 | 14.33 | 14.03 | 14.03 | 2,200,346 | +0.00(+0.00%) |
Nov 04, 2020 | 14.01 | 14.36 | 13.66 | 14.03 | 2,365,658 | +0.00(+0.00%) |
Nov 03, 2020 | 14.34 | 14.34 | 13.90 | 14.03 | 2,928,848 | -0.08(-0.57%) |
Nov 02, 2020 | 13.81 | 14.29 | 13.59 | 14.11 | 3,456,271 | +0.48(+3.51%) |
Oct 30, 2020 | 13.50 | 13.66 | 13.33 | 13.63 | 3,332,367 | +0.03(+0.20%) |
Oct 29, 2020 | 13.08 | 13.64 | 12.88 | 13.61 | 3,240,496 | +0.40(+3.02%) |
Oct 28, 2020 | 13.42 | 13.53 | 13.16 | 13.21 | 4,202,767 | -0.55(-4.00%) |
Oct 27, 2020 | 13.95 | 13.95 | 13.73 | 13.76 | 1,263,078 | -0.19(-1.34%) |
Oct 26, 2020 | 14.19 | 14.24 | 13.79 | 13.94 | 2,286,284 | -0.49(-3.38%) |
Oct 23, 2020 | 14.57 | 14.67 | 14.28 | 14.43 | 2,372,902 | -0.07(-0.49%) |
Oct 22, 2020 | 13.95 | 14.53 | 13.89 | 14.50 | 1,987,420 | +0.57(+4.07%) |
Oct 21, 2020 | 14.14 | 14.22 | 13.94 | 13.94 | 1,866,497 | -0.29(-2.06%) |
Oct 20, 2020 | 14.14 | 14.33 | 14.04 | 14.23 | 2,166,630 | +0.19(+1.33%) |
Oct 19, 2020 | 14.41 | 14.47 | 14.03 | 14.04 | 2,073,273 | -0.31(-2.16%) |
Oct 16, 2020 | 14.61 | 14.63 | 14.33 | 14.35 | 1,775,872 | -0.30(-2.06%) |
Oct 15, 2020 | 14.24 | 14.67 | 14.11 | 14.65 | 1,895,981 | +0.18(+1.23%) |
Oct 14, 2020 | 14.46 | 14.82 | 14.44 | 14.48 | 1,299,256 | +0.05(+0.37%) |
Oct 13, 2020 | 14.65 | 14.73 | 14.40 | 14.42 | 1,240,056 | -0.21(-1.45%) |
Oct 12, 2020 | 14.58 | 14.69 | 14.41 | 14.64 | 1,179,136 | +0.04(+0.24%) |
Oct 09, 2020 | 14.98 | 14.98 | 14.58 | 14.60 | 1,830,547 | -0.21(-1.44%) |
Oct 08, 2020 | 14.41 | 14.83 | 14.34 | 14.81 | 1,796,173 | +0.53(+3.73%) |
Oct 07, 2020 | 14.16 | 14.33 | 14.02 | 14.28 | 1,224,878 | +0.20(+1.45%) |
Oct 06, 2020 | 14.49 | 14.57 | 14.04 | 14.08 | 2,448,636 | -0.21(-1.49%) |
Oct 05, 2020 | 14.02 | 14.30 | 13.96 | 14.29 | 2,026,742 | +0.43(+3.07%) |
Oct 02, 2020 | 13.39 | 13.98 | 13.34 | 13.86 | 2,591,828 | +0.15(+1.10%) |
Oct 01, 2020 | 14.01 | 14.06 | 13.65 | 13.71 | 1,837,981 | -0.44(-3.13%) |
Sep 30, 2020 | 14.30 | 14.43 | 14.08 | 14.16 | 1,748,742 | -0.04(-0.31%) |
Sep 29, 2020 | 14.55 | 14.57 | 14.06 | 14.20 | 1,587,465 | -0.38(-2.62%) |
Sep 28, 2020 | 14.52 | 14.74 | 14.49 | 14.58 | 2,006,493 | +0.34(+2.37%) |
Sep 25, 2020 | 14.12 | 14.35 | 14.02 | 14.25 | 1,805,182 | +0.00(+0.00%) |
Sep 24, 2020 | 14.18 | 14.50 | 13.94 | 14.25 | 2,375,681 | +0.01(+0.06%) |
Sep 23, 2020 | 14.95 | 15.03 | 14.23 | 14.24 | 1,904,913 | -0.67(-4.52%) |
Sep 22, 2020 | 15.05 | 15.31 | 14.89 | 14.91 | 1,025,110 | -0.14(-0.93%) |
Sep 21, 2020 | 15.18 | 15.21 | 14.82 | 15.05 | 1,747,998 | -0.50(-3.20%) |
Sep 18, 2020 | 15.69 | 15.75 | 15.41 | 15.55 | 1,292,846 | -0.20(-1.27%) |
Sep 17, 2020 | 15.49 | 15.75 | 15.31 | 15.75 | 1,412,225 | +0.02(+0.11%) |
Sep 16, 2020 | 15.28 | 15.94 | 15.14 | 15.73 | 2,138,945 | +0.62(+4.10%) |
Sep 15, 2020 | 15.33 | 15.48 | 15.09 | 15.11 | 776,844 | -0.10(-0.69%) |
Sep 14, 2020 | 15.15 | 15.37 | 15.06 | 15.22 | 982,908 | +0.10(+0.63%) |
Sep 11, 2020 | 15.14 | 15.22 | 14.99 | 15.12 | 1,380,815 | +0.03(+0.17%) |
Sep 10, 2020 | 15.71 | 15.73 | 15.09 | 15.09 | 2,623,294 | -0.56(-3.57%) |
Sep 09, 2020 | 15.73 | 15.83 | 15.63 | 15.65 | 1,384,396 | +0.10(+0.62%) |
Sep 08, 2020 | 15.91 | 15.94 | 15.41 | 15.56 | 2,880,480 | -0.63(-3.88%) |
Sep 04, 2020 | 16.40 | 16.50 | 15.98 | 16.19 | 1,518,725 | -0.07(-0.43%) |
Sep 03, 2020 | 16.34 | 16.67 | 16.14 | 16.26 | 1,924,983 | -0.12(-0.75%) |
Sep 02, 2020 | 16.41 | 16.55 | 16.29 | 16.38 | 1,283,789 | -0.10(-0.58%) |
Sep 01, 2020 | 16.50 | 16.55 | 16.28 | 16.47 | 741,061 | -0.11(-0.68%) |
Aug 31, 2020 | 16.94 | 16.98 | 16.59 | 16.59 | 694,014 | -0.38(-2.26%) |
Aug 28, 2020 | 16.71 | 16.99 | 16.64 | 16.97 | 810,506 | +0.32(+1.94%) |
Aug 27, 2020 | 16.63 | 16.75 | 16.46 | 16.65 | 1,373,147 | +0.03(+0.16%) |
Aug 26, 2020 | 16.98 | 16.98 | 16.61 | 16.62 | 874,779 | -0.37(-2.16%) |
Aug 25, 2020 | 17.31 | 17.33 | 16.91 | 16.99 | 958,014 | -0.24(-1.37%) |
Aug 24, 2020 | 16.86 | 17.34 | 16.76 | 17.23 | 1,487,345 | +0.45(+2.71%) |
Aug 21, 2020 | 16.80 | 16.85 | 16.61 | 16.77 | 722,079 | -0.12(-0.72%) |
Aug 20, 2020 | 17.05 | 17.11 | 16.88 | 16.89 | 1,073,374 | -0.35(-2.03%) |
Aug 19, 2020 | 17.46 | 17.52 | 17.21 | 17.24 | 863,890 | -0.19(-1.10%) |
Aug 18, 2020 | 17.62 | 17.78 | 17.41 | 17.43 | 875,795 | -0.27(-1.53%) |
Aug 17, 2020 | 17.81 | 17.81 | 17.58 | 17.71 | 770,227 | -0.10(-0.54%) |
Aug 14, 2020 | 17.47 | 17.81 | 17.45 | 17.80 | 1,050,473 | +0.18(+1.04%) |
Aug 13, 2020 | 17.84 | 17.96 | 17.57 | 17.62 | 1,132,986 | -0.36(-1.99%) |
Aug 12, 2020 | 18.01 | 18.15 | 17.77 | 17.98 | 1,209,206 | +0.22(+1.23%) |
Aug 11, 2020 | 18.20 | 18.39 | 17.69 | 17.76 | 1,655,661 | -0.08(-0.44%) |
Aug 10, 2020 | 17.43 | 17.84 | 17.41 | 17.84 | 1,695,465 | +0.53(+3.08%) |
Aug 07, 2020 | 17.16 | 17.34 | 16.95 | 17.30 | 1,562,366 | +0.04(+0.25%) |
Aug 06, 2020 | 17.30 | 17.44 | 17.19 | 17.26 | 1,673,419 | -0.13(-0.75%) |
Aug 05, 2020 | 17.52 | 17.58 | 17.23 | 17.39 | 1,766,676 | +0.20(+1.17%) |
Aug 04, 2020 | 16.71 | 17.23 | 16.71 | 17.19 | 2,066,301 | +0.42(+2.50%) |
Aug 03, 2020 | 16.71 | 16.87 | 16.58 | 16.77 | 2,535,636 | +0.05(+0.31%) |
Jul 31, 2020 | 16.54 | 16.72 | 16.37 | 16.72 | 2,415,941 | -0.07(-0.42%) |
Jul 30, 2020 | 17.09 | 17.09 | 16.61 | 16.79 | 3,016,265 | -0.65(-3.75%) |
Jul 29, 2020 | 17.11 | 17.45 | 17.03 | 17.44 | 1,958,963 | +0.37(+2.15%) |
Jul 28, 2020 | 17.27 | 17.45 | 17.05 | 17.08 | 2,194,945 | -0.31(-1.76%) |
Jul 27, 2020 | 17.36 | 17.47 | 17.14 | 17.38 | 1,832,755 | +0.02(+0.10%) |
Jul 24, 2020 | 17.51 | 17.72 | 17.32 | 17.36 | 1,780,341 | -0.12(-0.70%) |
Jul 23, 2020 | 17.40 | 17.57 | 17.26 | 17.49 | 2,409,922 | -0.01(-0.05%) |
Jul 22, 2020 | 17.50 | 17.53 | 17.25 | 17.50 | 1,559,485 | -0.23(-1.28%) |
Jul 21, 2020 | 16.99 | 17.84 | 16.99 | 17.72 | 3,850,487 | +1.01(+6.06%) |
Jul 20, 2020 | 16.96 | 17.12 | 16.70 | 16.71 | 2,424,235 | -0.29(-1.69%) |
Jul 17, 2020 | 17.28 | 17.50 | 16.94 | 17.00 | 1,915,273 | -0.24(-1.42%) |
Jul 16, 2020 | 17.24 | 17.46 | 17.01 | 17.24 | 1,916,613 | -0.10(-0.55%) |
Jul 15, 2020 | 17.37 | 17.45 | 17.09 | 17.34 | 2,932,754 | +0.35(+2.06%) |
Jul 14, 2020 | 16.29 | 17.02 | 16.26 | 16.99 | 3,809,050 | +0.58(+3.51%) |
Jul 13, 2020 | 16.63 | 16.72 | 16.30 | 16.41 | 2,961,716 | -0.10(-0.58%) |
Jul 10, 2020 | 15.96 | 16.51 | 15.92 | 16.51 | 3,290,591 | +0.50(+3.11%) |
Jul 09, 2020 | 16.77 | 16.80 | 15.99 | 16.01 | 3,504,995 | -0.79(-4.73%) |
Jul 08, 2020 | 16.84 | 17.09 | 16.68 | 16.81 | 2,343,696 | -0.02(-0.10%) |
Jul 07, 2020 | 17.11 | 17.16 | 16.79 | 16.82 | 2,523,210 | -0.51(-2.92%) |
Jul 06, 2020 | 17.57 | 17.71 | 17.12 | 17.33 | 1,927,974 | +0.06(+0.35%) |
Jul 02, 2020 | 17.46 | 17.65 | 17.23 | 17.27 | 1,860,751 | +0.23(+1.33%) |
Jul 01, 2020 | 17.54 | 17.77 | 17.04 | 17.04 | 2,518,989 | -0.43(-2.45%) |
Jun 30, 2020 | 16.92 | 17.58 | 16.79 | 17.47 | 3,955,106 | +0.38(+2.20%) |
Jun 29, 2020 | 16.92 | 17.23 | 16.82 | 17.09 | 3,912,413 | +0.26(+1.56%) |
Jun 26, 2020 | 17.38 | 17.38 | 16.77 | 16.83 | 5,434,607 | -0.62(-3.55%) |
Jun 25, 2020 | 17.02 | 17.54 | 16.90 | 17.45 | 4,320,754 | +0.31(+1.83%) |
Jun 24, 2020 | 17.93 | 17.93 | 17.04 | 17.14 | 4,242,343 | -1.02(-5.62%) |
Jun 23, 2020 | 18.39 | 18.46 | 18.10 | 18.16 | 1,936,305 | +0.02(+0.10%) |
Jun 22, 2020 | 17.98 | 18.19 | 17.76 | 18.14 | 2,563,023 | +0.07(+0.39%) |
Jun 19, 2020 | 18.88 | 18.89 | 18.05 | 18.07 | 4,199,948 | -0.27(-1.48%) |
Jun 18, 2020 | 17.94 | 18.53 | 17.84 | 18.34 | 2,973,737 | +0.22(+1.20%) |
Jun 17, 2020 | 18.74 | 18.74 | 18.12 | 18.12 | 2,938,168 | -0.65(-3.44%) |
Jun 16, 2020 | 19.11 | 19.13 | 18.25 | 18.77 | 4,574,339 | +0.53(+2.92%) |
Jun 15, 2020 | 17.46 | 18.44 | 17.21 | 18.24 | 4,383,325 | +0.03(+0.19%) |
Jun 12, 2020 | 18.53 | 18.65 | 17.69 | 18.20 | 4,097,491 | +0.47(+2.63%) |
Jun 11, 2020 | 18.17 | 18.71 | 17.68 | 17.74 | 5,051,294 | -1.83(-9.36%) |
Jun 10, 2020 | 20.41 | 20.41 | 19.55 | 19.57 | 4,213,604 | -1.01(-4.91%) |
Jun 09, 2020 | 20.69 | 20.76 | 20.29 | 20.58 | 3,655,843 | -0.82(-3.84%) |
Jun 08, 2020 | 21.22 | 21.40 | 20.72 | 21.40 | 5,085,574 | +0.95(+4.65%) |
Jun 05, 2020 | 19.90 | 20.61 | 19.90 | 20.45 | 3,963,567 | +1.44(+7.59%) |
Jun 04, 2020 | 18.92 | 19.07 | 18.63 | 19.01 | 2,263,811 | +0.02(+0.09%) |
Jun 03, 2020 | 18.77 | 19.07 | 18.70 | 18.99 | 2,318,646 | +0.55(+3.00%) |
Jun 02, 2020 | 18.16 | 18.44 | 18.11 | 18.44 | 2,309,533 | +0.50(+2.79%) |
Jun 01, 2020 | 17.54 | 18.02 | 17.36 | 17.93 | 2,316,713 | +0.31(+1.77%) |
May 29, 2020 | 17.54 | 17.74 | 17.24 | 17.62 | 4,348,904 | -0.04(-0.24%) |
May 28, 2020 | 18.32 | 18.32 | 17.61 | 17.67 | 3,390,317 | -0.52(-2.85%) |
May 27, 2020 | 18.22 | 18.34 | 17.68 | 18.19 | 3,872,530 | +0.19(+1.06%) |
May 26, 2020 | 18.06 | 18.16 | 17.93 | 18.00 | 2,934,440 | +0.50(+2.86%) |
May 22, 2020 | 17.43 | 17.50 | 17.12 | 17.49 | 2,242,803 | -0.10(-0.59%) |
May 21, 2020 | 17.96 | 17.99 | 17.45 | 17.60 | 2,982,774 | -0.24(-1.36%) |
May 20, 2020 | 17.59 | 17.90 | 17.46 | 17.84 | 3,445,846 | +0.65(+3.77%) |
May 19, 2020 | 17.74 | 17.74 | 17.17 | 17.19 | 4,014,891 | -0.49(-2.78%) |
May 18, 2020 | 17.22 | 17.80 | 17.21 | 17.68 | 5,148,036 | +1.30(+7.91%) |
May 15, 2020 | 16.45 | 16.76 | 16.22 | 16.39 | 4,377,147 | -0.03(-0.16%) |
May 14, 2020 | 15.93 | 16.56 | 15.59 | 16.41 | 4,497,500 | +0.16(+0.96%) |
May 13, 2020 | 16.88 | 16.91 | 16.11 | 16.26 | 4,738,408 | -0.74(-4.37%) |
May 12, 2020 | 17.49 | 17.51 | 17.00 | 17.00 | 2,963,329 | -0.30(-1.75%) |
May 11, 2020 | 17.47 | 17.55 | 17.23 | 17.30 | 2,892,392 | -0.31(-1.77%) |
May 08, 2020 | 17.26 | 17.62 | 17.17 | 17.62 | 2,494,447 | +0.77(+4.56%) |
May 07, 2020 | 16.89 | 17.18 | 16.75 | 16.85 | 2,656,525 | +0.39(+2.36%) |
May 06, 2020 | 16.98 | 17.09 | 16.44 | 16.46 | 1,658,814 | -0.42(-2.51%) |
May 05, 2020 | 17.53 | 17.70 | 16.82 | 16.88 | 1,369,923 | +0.00(+0.00%) |
May 04, 2020 | 15.99 | 16.90 | 15.95 | 16.88 | 1,139,085 | +0.59(+3.61%) |
May 01, 2020 | 16.98 | 17.10 | 16.15 | 16.29 | 1,241,551 | -1.02(-5.89%) |
Apr 30, 2020 | 17.79 | 17.79 | 17.05 | 17.31 | 1,713,827 | -0.40(-2.24%) |
Apr 29, 2020 | 17.01 | 17.74 | 17.01 | 17.71 | 2,249,434 | +1.23(+7.44%) |
Apr 28, 2020 | 16.40 | 16.59 | 16.10 | 16.48 | 2,448,684 | +0.38(+2.36%) |
Apr 27, 2020 | 15.72 | 16.23 | 15.32 | 16.10 | 2,959,570 | +0.34(+2.14%) |
Apr 24, 2020 | 16.08 | 16.19 | 15.53 | 15.77 | 1,935,945 | +0.01(+0.05%) |
Apr 23, 2020 | 15.72 | 16.10 | 15.56 | 15.76 | 2,609,086 | +0.49(+3.23%) |
Apr 22, 2020 | 15.44 | 15.49 | 15.07 | 15.27 | 2,246,921 | +0.50(+3.39%) |
Apr 21, 2020 | 14.57 | 15.01 | 14.34 | 14.76 | 5,168,120 | -0.22(-1.50%) |
Apr 20, 2020 | 14.61 | 15.53 | 14.51 | 14.99 | 3,503,861 | -0.49(-3.18%) |
Apr 17, 2020 | 14.30 | 15.50 | 14.30 | 15.48 | 3,585,522 | +1.46(+10.41%) |
Apr 16, 2020 | 14.59 | 14.59 | 14.00 | 14.02 | 2,104,276 | -0.58(-3.96%) |
Apr 15, 2020 | 14.65 | 14.76 | 14.18 | 14.60 | 2,354,823 | -0.70(-4.57%) |
Apr 14, 2020 | 15.51 | 15.65 | 15.22 | 15.30 | 2,459,769 | -0.05(-0.34%) |
Apr 13, 2020 | 16.03 | 16.03 | 15.13 | 15.35 | 2,534,308 | -0.04(-0.28%) |
Apr 09, 2020 | 16.23 | 16.59 | 14.85 | 15.39 | 5,137,288 | -0.18(-1.17%) |
Apr 08, 2020 | 14.95 | 15.60 | 14.76 | 15.58 | 3,095,270 | +0.98(+6.75%) |
Apr 07, 2020 | 15.03 | 15.39 | 14.55 | 14.59 | 3,618,641 | +0.31(+2.18%) |
Apr 06, 2020 | 13.89 | 14.38 | 13.71 | 14.28 | 2,966,530 | +0.73(+5.35%) |
Apr 03, 2020 | 14.23 | 14.28 | 13.22 | 13.55 | 2,705,578 | -0.18(-1.32%) |
Apr 02, 2020 | 13.22 | 14.44 | 12.91 | 13.74 | 4,107,174 | +1.14(+9.05%) |
Apr 01, 2020 | 12.83 | 13.02 | 12.45 | 12.60 | 1,667,466 | -0.63(-4.77%) |
Mar 31, 2020 | 13.43 | 13.66 | 12.99 | 13.23 | 1,611,264 | +0.19(+1.46%) |
Mar 30, 2020 | 12.70 | 13.15 | 12.35 | 13.04 | 1,701,449 | +0.14(+1.07%) |
Mar 27, 2020 | 13.30 | 13.30 | 12.85 | 12.90 | 2,701,064 | -0.89(-6.45%) |
Mar 26, 2020 | 13.24 | 14.12 | 13.06 | 13.79 | 4,066,062 | +0.71(+5.42%) |
Mar 25, 2020 | 12.85 | 13.70 | 12.22 | 13.08 | 5,727,369 | +0.59(+4.71%) |
Mar 24, 2020 | 11.69 | 12.56 | 11.66 | 12.49 | 4,479,361 | +1.73(+16.09%) |
Mar 23, 2020 | 11.56 | 11.56 | 10.61 | 10.76 | 4,067,108 | -0.78(-6.76%) |
Mar 20, 2020 | 11.74 | 12.03 | 11.12 | 11.54 | 4,665,917 | +0.11(+0.96%) |
Mar 19, 2020 | 10.85 | 11.52 | 10.34 | 11.43 | 3,190,837 | +0.76(+7.08%) |
Mar 18, 2020 | 11.62 | 11.79 | 10.29 | 10.68 | 2,318,609 | -1.81(-14.48%) |
Mar 17, 2020 | 12.61 | 13.03 | 12.06 | 12.48 | 1,224,749 | +0.03(+0.27%) |
Mar 16, 2020 | 12.96 | 13.87 | 12.39 | 12.45 | 1,401,651 | -1.87(-13.04%) |
Mar 13, 2020 | 14.22 | 14.35 | 12.81 | 14.32 | 1,522,270 | +1.13(+8.56%) |
Mar 12, 2020 | 13.77 | 14.04 | 13.10 | 13.19 | 2,409,800 | -1.78(-11.90%) |
Mar 11, 2020 | 15.29 | 15.60 | 14.75 | 14.97 | 3,698,259 | -0.84(-5.31%) |
Mar 10, 2020 | 16.33 | 16.43 | 14.83 | 15.81 | 1,985,280 | +0.72(+4.78%) |
Mar 09, 2020 | 15.69 | 16.24 | 15.00 | 15.09 | 4,796,416 | -3.93(-20.66%) |
Mar 06, 2020 | 19.49 | 19.64 | 18.73 | 19.02 | 2,184,537 | -1.13(-5.60%) |
Mar 05, 2020 | 20.36 | 20.44 | 19.84 | 20.15 | 2,036,958 | -0.79(-3.77%) |
Mar 04, 2020 | 20.92 | 20.95 | 20.48 | 20.93 | 1,662,447 | +0.42(+2.03%) |
Mar 03, 2020 | 21.27 | 21.55 | 20.26 | 20.52 | 3,323,695 | -0.64(-3.05%) |
Mar 02, 2020 | 20.88 | 21.18 | 20.20 | 21.16 | 2,159,373 | +0.54(+2.63%) |
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,692 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,699 | -1.21(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,606 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,721 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,626 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.35 | 735,446 | -0.34(-1.37%) |
Feb 20, 2020 | 24.80 | 24.96 | 24.63 | 24.69 | 568,752 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.80 | 24.42 | 24.72 | 586,705 | +0.31(+1.29%) |
Feb 18, 2020 | 24.41 | 24.47 | 24.17 | 24.41 | 468,236 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,919 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,060 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,863 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.38 | 24.47 | 573,504 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,401 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,799 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.52 | 24.54 | 587,922 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,428 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,541 | +0.07(+0.28%) |
Feb 03, 2020 | 24.14 | 24.18 | 23.79 | 23.85 | 872,618 | -0.33(-1.37%) |
Jan 31, 2020 | 24.52 | 24.52 | 24.06 | 24.19 | 961,818 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,752 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.25 | 24.73 | 24.75 | 592,952 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,777 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,981 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,971 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,095 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,236 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,582 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,567 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,499 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.84 | 26.94 | 575,762 | -0.16(-0.59%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.10 | 796,410 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,818 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,435 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,159 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,636 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,636 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,341 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,885 | -0.08(-0.28%) |