Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.77 | 27.04 | 26.11 | 26.23 | 1,971,346 | -0.28(-1.06%) |
Mar 30, 2021 | 26.16 | 26.74 | 25.95 | 26.52 | 2,697,749 | +0.42(+1.60%) |
Mar 29, 2021 | 26.23 | 26.61 | 26.09 | 26.10 | 1,607,388 | -0.14(-0.52%) |
Mar 26, 2021 | 25.71 | 26.39 | 25.38 | 26.23 | 1,680,245 | +0.86(+3.37%) |
Mar 25, 2021 | 24.28 | 25.42 | 24.16 | 25.38 | 1,614,243 | +0.86(+3.53%) |
Mar 24, 2021 | 24.70 | 25.12 | 24.50 | 24.52 | 2,469,969 | +0.12(+0.48%) |
Mar 23, 2021 | 25.58 | 25.73 | 24.31 | 24.40 | 2,645,118 | -1.47(-5.67%) |
Mar 22, 2021 | 26.48 | 26.51 | 25.46 | 25.86 | 3,298,355 | -0.66(-2.50%) |
Mar 19, 2021 | 25.78 | 26.84 | 24.93 | 26.53 | 11,682,485 | +0.38(+1.46%) |
Mar 18, 2021 | 26.31 | 27.11 | 26.02 | 26.14 | 2,815,198 | -0.15(-0.55%) |
Mar 17, 2021 | 25.25 | 26.29 | 25.22 | 26.29 | 2,624,100 | +1.13(+4.48%) |
Mar 16, 2021 | 25.69 | 25.89 | 24.90 | 25.16 | 2,435,153 | -0.64(-2.47%) |
Mar 15, 2021 | 26.75 | 26.75 | 25.66 | 25.80 | 2,639,337 | -0.99(-3.70%) |
Mar 12, 2021 | 26.39 | 26.84 | 26.34 | 26.79 | 2,948,945 | +0.53(+2.02%) |
Mar 11, 2021 | 26.07 | 26.45 | 25.93 | 26.26 | 1,708,743 | +0.38(+1.47%) |
Mar 10, 2021 | 25.09 | 26.06 | 25.07 | 25.88 | 2,460,869 | +0.90(+3.59%) |
Mar 09, 2021 | 25.14 | 25.31 | 24.72 | 24.98 | 2,694,795 | +0.13(+0.51%) |
Mar 08, 2021 | 24.92 | 25.44 | 24.66 | 24.86 | 4,548,771 | +0.13(+0.51%) |
Mar 05, 2021 | 24.43 | 24.90 | 23.78 | 24.73 | 3,679,892 | +0.59(+2.44%) |
Mar 04, 2021 | 24.79 | 24.98 | 23.58 | 24.14 | 3,314,315 | -0.65(-2.63%) |
Mar 03, 2021 | 24.98 | 25.31 | 24.75 | 24.79 | 2,798,291 | -0.33(-1.30%) |
Mar 02, 2021 | 25.18 | 25.32 | 24.87 | 25.12 | 2,430,767 | +0.02(+0.07%) |
Mar 01, 2021 | 25.14 | 25.29 | 24.93 | 25.10 | 2,602,998 | +0.40(+1.61%) |
Feb 26, 2021 | 24.98 | 25.05 | 24.33 | 24.70 | 3,048,545 | -0.34(-1.37%) |
Feb 25, 2021 | 25.73 | 25.99 | 24.96 | 25.05 | 2,309,362 | -0.78(-3.01%) |
Feb 24, 2021 | 25.87 | 26.09 | 25.71 | 25.83 | 1,501,635 | +0.02(+0.07%) |
Feb 23, 2021 | 25.66 | 25.83 | 25.17 | 25.81 | 2,041,878 | -0.14(-0.52%) |
Feb 22, 2021 | 26.12 | 26.69 | 25.89 | 25.94 | 1,938,890 | -0.20(-0.76%) |
Feb 19, 2021 | 25.60 | 26.24 | 25.60 | 26.14 | 1,572,123 | +0.59(+2.30%) |
Feb 18, 2021 | 25.75 | 25.97 | 25.39 | 25.55 | 1,135,515 | -0.31(-1.19%) |
Feb 17, 2021 | 25.84 | 25.91 | 25.39 | 25.86 | 1,470,814 | +0.07(+0.28%) |
Feb 16, 2021 | 26.24 | 26.69 | 25.63 | 25.79 | 2,019,415 | -0.02(-0.07%) |
Feb 12, 2021 | 25.74 | 26.19 | 25.46 | 25.81 | 2,390,565 | +0.24(+0.92%) |
Feb 11, 2021 | 25.64 | 25.70 | 25.20 | 25.57 | 2,082,883 | -0.03(-0.11%) |
Feb 10, 2021 | 26.17 | 26.17 | 25.36 | 25.60 | 1,424,176 | -0.35(-1.36%) |
Feb 09, 2021 | 26.27 | 26.29 | 25.83 | 25.95 | 1,424,620 | -0.40(-1.51%) |
Feb 08, 2021 | 25.97 | 26.61 | 25.79 | 26.35 | 2,043,443 | +0.69(+2.68%) |
Feb 05, 2021 | 25.33 | 25.93 | 25.19 | 25.66 | 1,309,881 | +0.60(+2.38%) |
Feb 04, 2021 | 25.02 | 25.34 | 24.90 | 25.07 | 1,255,359 | +0.05(+0.18%) |
Feb 03, 2021 | 24.68 | 25.16 | 24.68 | 25.02 | 1,181,229 | +0.24(+0.95%) |
Feb 02, 2021 | 24.90 | 24.99 | 24.54 | 24.79 | 1,670,627 | +0.28(+1.15%) |
Feb 01, 2021 | 24.28 | 24.59 | 23.85 | 24.50 | 1,748,582 | +0.60(+2.50%) |
Jan 29, 2021 | 24.25 | 24.56 | 23.55 | 23.91 | 2,546,495 | -0.52(-2.15%) |
Jan 28, 2021 | 23.79 | 24.53 | 23.60 | 24.43 | 1,686,381 | +0.88(+3.73%) |
Jan 27, 2021 | 24.10 | 24.28 | 23.42 | 23.55 | 2,466,419 | -1.09(-4.44%) |
Jan 26, 2021 | 25.66 | 25.68 | 24.61 | 24.65 | 2,495,575 | -0.77(-3.03%) |
Jan 25, 2021 | 25.38 | 25.65 | 25.04 | 25.42 | 1,372,636 | -0.14(-0.53%) |
Jan 22, 2021 | 25.00 | 25.62 | 24.89 | 25.55 | 1,420,945 | +0.20(+0.79%) |
Jan 21, 2021 | 25.49 | 25.73 | 25.35 | 25.36 | 898,329 | -0.13(-0.50%) |
Jan 20, 2021 | 25.61 | 25.75 | 25.37 | 25.48 | 1,044,744 | +0.05(+0.21%) |
Jan 19, 2021 | 25.16 | 25.66 | 25.14 | 25.43 | 1,330,779 | +0.41(+1.63%) |
Jan 15, 2021 | 25.33 | 25.52 | 24.73 | 25.02 | 1,342,924 | -0.40(-1.57%) |
Jan 14, 2021 | 25.78 | 25.94 | 25.39 | 25.42 | 1,457,208 | -0.18(-0.71%) |
Jan 13, 2021 | 26.12 | 26.27 | 25.55 | 25.60 | 1,585,297 | -0.54(-2.08%) |
Jan 12, 2021 | 25.88 | 26.40 | 25.87 | 26.14 | 1,433,684 | +0.19(+0.73%) |
Jan 11, 2021 | 25.74 | 26.15 | 25.48 | 25.95 | 1,298,464 | +0.25(+0.99%) |
Jan 08, 2021 | 26.16 | 26.19 | 25.43 | 25.70 | 1,910,507 | +0.06(+0.25%) |
Jan 07, 2021 | 25.60 | 26.00 | 25.25 | 25.64 | 1,861,452 | +0.33(+1.32%) |
Jan 06, 2021 | 23.99 | 25.64 | 23.98 | 25.30 | 3,344,775 | +1.59(+6.72%) |
Jan 05, 2021 | 22.94 | 23.97 | 22.86 | 23.71 | 2,009,261 | +1.09(+4.80%) |
Jan 04, 2021 | 22.96 | 23.12 | 22.45 | 22.62 | 1,460,472 | -0.13(-0.56%) |
Dec 31, 2020 | 22.75 | 22.75 | 22.75 | 896,777 | -0.18(-0.79%) | |
Dec 30, 2020 | 22.44 | 22.97 | 22.44 | 22.93 | 896,777 | +0.48(+2.14%) |
Dec 29, 2020 | 23.05 | 23.09 | 22.25 | 22.45 | 1,059,571 | -0.47(-2.05%) |
Dec 28, 2020 | 23.26 | 23.52 | 22.88 | 22.92 | 969,585 | -0.18(-0.78%) |
Dec 24, 2020 | 23.07 | 23.24 | 22.88 | 23.10 | 193,061 | +0.01(+0.04%) |
Dec 23, 2020 | 23.13 | 23.35 | 23.07 | 23.09 | 853,311 | +0.15(+0.67%) |
Dec 22, 2020 | 23.43 | 23.51 | 22.92 | 22.94 | 872,177 | -0.42(-1.78%) |
Dec 21, 2020 | 23.17 | 23.52 | 22.91 | 23.36 | 1,141,491 | -0.35(-1.49%) |
Dec 18, 2020 | 23.43 | 23.80 | 23.35 | 23.71 | 2,676,345 | +0.19(+0.81%) |
Dec 17, 2020 | 23.37 | 23.62 | 23.17 | 23.52 | 1,443,642 | +0.33(+1.44%) |
Dec 16, 2020 | 23.40 | 23.40 | 23.04 | 23.18 | 1,350,828 | -0.23(-0.97%) |
Dec 15, 2020 | 23.02 | 23.44 | 22.91 | 23.41 | 1,341,481 | +0.61(+2.66%) |
Dec 14, 2020 | 23.35 | 23.41 | 22.77 | 22.80 | 1,087,015 | -0.22(-0.97%) |
Dec 11, 2020 | 22.98 | 23.19 | 22.81 | 23.03 | 2,027,917 | -0.07(-0.31%) |
Dec 10, 2020 | 23.75 | 23.75 | 23.05 | 23.10 | 2,175,741 | -0.56(-2.36%) |
Dec 09, 2020 | 23.56 | 23.76 | 23.31 | 23.66 | 2,194,846 | +0.23(+1.00%) |
Dec 08, 2020 | 22.80 | 23.53 | 22.60 | 23.42 | 2,445,104 | +0.74(+3.25%) |
Dec 07, 2020 | 22.96 | 23.07 | 22.51 | 22.69 | 1,570,098 | -0.22(-0.94%) |
Dec 04, 2020 | 22.39 | 23.02 | 22.31 | 22.90 | 1,643,443 | +0.69(+3.12%) |
Dec 03, 2020 | 22.55 | 22.75 | 22.16 | 22.21 | 954,608 | -0.39(-1.71%) |
Dec 02, 2020 | 22.69 | 22.71 | 22.41 | 22.60 | 931,229 | -0.10(-0.44%) |
Dec 01, 2020 | 22.66 | 22.93 | 22.38 | 22.69 | 1,315,056 | +0.42(+1.90%) |
Nov 30, 2020 | 22.92 | 22.96 | 22.27 | 22.27 | 1,707,006 | -0.72(-3.13%) |
Nov 27, 2020 | 23.10 | 23.24 | 22.73 | 22.99 | 485,125 | -0.06(-0.27%) |
Nov 25, 2020 | 23.30 | 23.38 | 22.83 | 23.05 | 1,349,275 | -0.39(-1.65%) |
Nov 24, 2020 | 23.03 | 23.59 | 22.78 | 23.44 | 1,409,018 | +0.76(+3.33%) |
Nov 23, 2020 | 22.10 | 22.89 | 22.03 | 22.69 | 1,786,091 | +0.75(+3.40%) |
Nov 20, 2020 | 22.11 | 22.11 | 21.77 | 21.94 | 1,376,412 | -0.31(-1.41%) |
Nov 19, 2020 | 22.16 | 22.36 | 21.72 | 22.25 | 2,575,249 | -0.04(-0.20%) |
Nov 18, 2020 | 22.23 | 22.58 | 22.16 | 22.30 | 3,631,863 | +0.13(+0.57%) |
Nov 17, 2020 | 22.21 | 22.27 | 21.71 | 22.17 | 1,100,865 | -0.28(-1.24%) |
Nov 16, 2020 | 22.33 | 22.48 | 22.02 | 22.45 | 1,459,285 | +0.56(+2.55%) |
Nov 13, 2020 | 21.10 | 21.97 | 21.10 | 21.89 | 1,132,849 | +0.95(+4.55%) |
Nov 12, 2020 | 21.53 | 21.58 | 20.71 | 20.94 | 2,321,517 | -0.72(-3.32%) |
Nov 11, 2020 | 22.50 | 22.50 | 21.55 | 21.66 | 1,452,920 | -0.79(-3.52%) |
Nov 10, 2020 | 21.90 | 22.52 | 21.78 | 22.45 | 1,587,533 | +0.47(+2.13%) |
Nov 09, 2020 | 23.24 | 23.90 | 21.89 | 21.98 | 4,794,952 | +0.05(+0.21%) |
Nov 06, 2020 | 22.56 | 22.60 | 21.82 | 21.94 | 2,064,062 | -0.40(-1.81%) |
Nov 05, 2020 | 21.64 | 22.47 | 21.54 | 22.34 | 2,105,381 | +1.12(+5.25%) |
Nov 04, 2020 | 22.32 | 22.39 | 21.18 | 21.23 | 1,778,438 | -1.19(-5.29%) |
Nov 03, 2020 | 22.87 | 23.07 | 22.31 | 22.42 | 1,841,750 | -0.09(-0.40%) |
Nov 02, 2020 | 22.12 | 22.60 | 21.95 | 22.51 | 2,785,649 | +0.67(+3.05%) |
Oct 30, 2020 | 21.84 | 21.89 | 21.34 | 21.84 | 2,301,843 | +0.13(+0.62%) |
Oct 29, 2020 | 20.32 | 22.06 | 20.31 | 21.71 | 3,477,699 | +0.13(+0.58%) |
Oct 28, 2020 | 21.18 | 21.59 | 20.97 | 21.58 | 3,156,293 | -0.27(-1.23%) |
Oct 27, 2020 | 22.22 | 22.32 | 21.71 | 21.85 | 1,917,835 | -0.49(-2.21%) |
Oct 26, 2020 | 22.45 | 22.60 | 21.98 | 22.34 | 1,794,469 | -0.49(-2.17%) |
Oct 23, 2020 | 22.52 | 23.07 | 22.51 | 22.84 | 2,112,664 | +0.38(+1.68%) |
Oct 22, 2020 | 22.12 | 22.50 | 21.92 | 22.46 | 1,302,775 | +0.48(+2.17%) |
Oct 21, 2020 | 21.96 | 22.19 | 21.69 | 21.98 | 2,352,079 | -0.04(-0.20%) |
Oct 20, 2020 | 21.98 | 22.28 | 21.90 | 22.03 | 1,538,306 | +0.25(+1.16%) |
Oct 19, 2020 | 22.21 | 22.39 | 21.74 | 21.78 | 1,059,367 | -0.43(-1.94%) |
Oct 16, 2020 | 22.38 | 22.59 | 22.18 | 22.21 | 1,916,478 | -0.01(-0.04%) |
Oct 15, 2020 | 21.63 | 22.31 | 21.58 | 22.22 | 2,090,414 | +0.36(+1.65%) |
Oct 14, 2020 | 21.76 | 21.97 | 21.65 | 21.86 | 1,081,457 | +0.19(+0.87%) |
Oct 13, 2020 | 21.98 | 22.04 | 21.65 | 21.67 | 1,068,544 | -0.42(-1.91%) |
Oct 12, 2020 | 22.18 | 22.29 | 21.95 | 22.09 | 1,011,132 | +0.08(+0.37%) |
Oct 09, 2020 | 22.03 | 22.32 | 21.88 | 22.01 | 1,200,023 | +0.09(+0.41%) |
Oct 08, 2020 | 21.76 | 21.98 | 21.54 | 21.92 | 868,701 | +0.25(+1.16%) |
Oct 07, 2020 | 21.63 | 21.89 | 21.39 | 21.67 | 1,508,737 | +0.67(+3.17%) |
Oct 06, 2020 | 21.26 | 21.64 | 21.00 | 21.00 | 2,048,390 | -0.08(-0.38%) |
Oct 05, 2020 | 20.62 | 21.11 | 20.55 | 21.09 | 1,627,075 | +0.65(+3.17%) |
Oct 02, 2020 | 19.49 | 20.61 | 19.47 | 20.44 | 1,660,681 | +0.61(+3.08%) |
Oct 01, 2020 | 19.96 | 20.23 | 19.70 | 19.83 | 1,469,836 | -0.14(-0.72%) |
Sep 30, 2020 | 20.59 | 20.81 | 19.85 | 19.97 | 2,873,971 | +0.28(+1.42%) |
Sep 29, 2020 | 19.92 | 20.04 | 19.63 | 19.69 | 1,276,063 | -0.29(-1.44%) |
Sep 28, 2020 | 19.77 | 20.10 | 19.60 | 19.98 | 1,673,912 | +0.77(+4.03%) |
Sep 25, 2020 | 18.95 | 19.43 | 18.84 | 19.21 | 1,857,089 | +0.08(+0.42%) |
Sep 24, 2020 | 19.15 | 19.35 | 18.86 | 19.12 | 1,423,807 | -0.06(-0.33%) |
Sep 23, 2020 | 19.73 | 19.93 | 19.17 | 19.19 | 1,449,286 | -0.56(-2.82%) |
Sep 22, 2020 | 19.89 | 20.03 | 19.65 | 19.75 | 1,083,979 | -0.10(-0.50%) |
Sep 21, 2020 | 20.19 | 20.30 | 19.64 | 19.84 | 2,208,412 | -0.87(-4.21%) |
Sep 18, 2020 | 21.56 | 21.61 | 20.64 | 20.72 | 3,436,694 | -0.88(-4.08%) |
Sep 17, 2020 | 20.36 | 22.02 | 20.27 | 21.60 | 4,163,173 | +1.05(+5.12%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.53 | 20.55 | 1,874,477 | -0.17(-0.82%) |
Sep 15, 2020 | 20.81 | 20.81 | 20.43 | 20.72 | 2,317,511 | +0.06(+0.30%) |
Sep 14, 2020 | 20.50 | 20.74 | 20.37 | 20.65 | 1,450,017 | +0.38(+1.87%) |
Sep 11, 2020 | 20.41 | 20.61 | 20.09 | 20.27 | 1,372,554 | +0.10(+0.49%) |
Sep 10, 2020 | 20.53 | 20.58 | 20.04 | 20.18 | 2,021,341 | -0.20(-0.96%) |
Sep 09, 2020 | 20.74 | 20.98 | 20.11 | 20.37 | 2,887,863 | +0.25(+1.24%) |
Sep 08, 2020 | 20.22 | 20.36 | 20.01 | 20.12 | 1,453,480 | -0.41(-2.00%) |
Sep 04, 2020 | 20.36 | 20.72 | 20.06 | 20.53 | 1,778,618 | +0.50(+2.50%) |
Sep 03, 2020 | 20.35 | 20.50 | 19.75 | 20.03 | 1,852,934 | -0.42(-2.05%) |
Sep 02, 2020 | 20.21 | 20.52 | 20.06 | 20.45 | 1,506,554 | +0.48(+2.41%) |
Sep 01, 2020 | 19.40 | 20.00 | 19.25 | 19.97 | 1,446,760 | +0.67(+3.47%) |
Aug 31, 2020 | 19.76 | 20.00 | 19.29 | 19.30 | 1,866,584 | -0.42(-2.13%) |
Aug 28, 2020 | 19.34 | 19.73 | 19.22 | 19.72 | 1,466,425 | +0.46(+2.41%) |
Aug 27, 2020 | 19.32 | 20.01 | 19.15 | 19.26 | 1,572,749 | -0.04(-0.23%) |
Aug 26, 2020 | 19.37 | 19.55 | 19.21 | 19.30 | 1,942,105 | -0.14(-0.73%) |
Aug 25, 2020 | 19.80 | 20.01 | 19.23 | 19.44 | 2,192,393 | -0.25(-1.27%) |
Aug 24, 2020 | 19.19 | 20.02 | 19.11 | 19.69 | 2,204,313 | +0.73(+3.86%) |
Aug 21, 2020 | 18.60 | 19.19 | 18.60 | 18.96 | 2,795,404 | +0.18(+0.95%) |
Aug 20, 2020 | 18.58 | 18.81 | 18.53 | 18.78 | 1,226,638 | -0.04(-0.24%) |
Aug 19, 2020 | 18.62 | 19.05 | 18.52 | 18.83 | 1,617,793 | +0.13(+0.72%) |
Aug 18, 2020 | 18.66 | 18.85 | 18.61 | 18.69 | 1,226,384 | +0.06(+0.34%) |
Aug 17, 2020 | 18.94 | 19.14 | 18.49 | 18.63 | 1,751,837 | -0.12(-0.62%) |
Aug 14, 2020 | 18.45 | 18.86 | 18.37 | 18.75 | 1,264,233 | +0.09(+0.48%) |
Aug 13, 2020 | 18.60 | 18.85 | 18.46 | 18.66 | 2,239,053 | -0.12(-0.62%) |
Aug 12, 2020 | 18.75 | 18.87 | 18.48 | 18.77 | 2,243,697 | +0.29(+1.59%) |
Aug 11, 2020 | 18.28 | 18.75 | 18.20 | 18.48 | 2,374,474 | +0.47(+2.63%) |
Aug 10, 2020 | 17.70 | 18.08 | 17.70 | 18.01 | 931,316 | +0.33(+1.87%) |
Aug 07, 2020 | 17.32 | 17.68 | 17.26 | 17.68 | 1,005,359 | +0.20(+1.12%) |
Aug 06, 2020 | 17.52 | 17.94 | 17.41 | 17.48 | 2,380,278 | -0.04(-0.25%) |
Aug 05, 2020 | 17.10 | 17.67 | 16.96 | 17.52 | 2,375,723 | +0.65(+3.86%) |
Aug 04, 2020 | 16.70 | 16.89 | 16.68 | 16.87 | 1,833,848 | +0.06(+0.37%) |
Aug 03, 2020 | 16.60 | 17.06 | 16.52 | 16.81 | 2,415,983 | +0.29(+1.78%) |
Jul 31, 2020 | 16.57 | 16.62 | 16.29 | 16.52 | 2,068,184 | -0.15(-0.91%) |
Jul 30, 2020 | 17.21 | 17.27 | 16.59 | 16.67 | 3,667,716 | -0.82(-4.70%) |
Jul 29, 2020 | 16.93 | 17.50 | 16.90 | 17.49 | 2,597,947 | +0.68(+4.04%) |
Jul 28, 2020 | 18.51 | 18.58 | 16.78 | 16.81 | 4,440,797 | -0.89(-5.04%) |
Jul 27, 2020 | 17.27 | 17.83 | 17.14 | 17.70 | 3,085,575 | +0.46(+2.64%) |
Jul 24, 2020 | 17.21 | 17.37 | 17.10 | 17.25 | 2,369,288 | -0.03(-0.15%) |
Jul 23, 2020 | 17.27 | 17.48 | 16.93 | 17.27 | 1,703,021 | -0.11(-0.62%) |
Jul 22, 2020 | 16.99 | 17.41 | 16.99 | 17.38 | 1,158,684 | +0.27(+1.57%) |
Jul 21, 2020 | 17.04 | 17.40 | 17.02 | 17.11 | 1,487,504 | +0.22(+1.32%) |
Jul 20, 2020 | 17.19 | 17.40 | 16.82 | 16.89 | 1,658,047 | -0.42(-2.42%) |
Jul 17, 2020 | 17.39 | 17.55 | 17.27 | 17.31 | 822,322 | -0.01(-0.05%) |
Jul 16, 2020 | 17.39 | 17.60 | 17.21 | 17.32 | 1,385,087 | -0.13(-0.77%) |
Jul 15, 2020 | 16.96 | 17.47 | 16.95 | 17.45 | 2,478,713 | +0.94(+5.68%) |
Jul 14, 2020 | 16.07 | 16.54 | 15.94 | 16.52 | 2,327,024 | +0.45(+2.78%) |
Jul 13, 2020 | 15.83 | 16.25 | 15.69 | 16.07 | 2,731,846 | +0.46(+2.97%) |
Jul 10, 2020 | 15.10 | 15.64 | 15.09 | 15.60 | 1,029,779 | +0.51(+3.37%) |
Jul 09, 2020 | 15.52 | 15.60 | 14.94 | 15.10 | 1,565,783 | -0.38(-2.48%) |
Jul 08, 2020 | 15.92 | 16.03 | 15.37 | 15.48 | 1,501,965 | -0.36(-2.25%) |
Jul 07, 2020 | 15.99 | 16.27 | 15.79 | 15.84 | 1,599,590 | -0.36(-2.21%) |
Jul 06, 2020 | 16.36 | 16.40 | 15.99 | 16.19 | 1,838,993 | +0.23(+1.45%) |
Jul 02, 2020 | 15.95 | 16.31 | 15.79 | 15.96 | 1,032,580 | +0.36(+2.29%) |
Jul 01, 2020 | 16.11 | 16.21 | 15.56 | 15.60 | 1,657,916 | -0.44(-2.73%) |
Jun 30, 2020 | 15.74 | 16.12 | 15.69 | 16.04 | 2,487,510 | +0.15(+0.96%) |
Jun 29, 2020 | 15.98 | 16.19 | 15.77 | 15.89 | 3,502,180 | +0.13(+0.85%) |
Jun 26, 2020 | 15.77 | 15.90 | 15.63 | 15.76 | 4,358,949 | -0.16(-1.01%) |
Jun 25, 2020 | 15.58 | 15.94 | 15.31 | 15.92 | 2,851,274 | +0.23(+1.48%) |
Jun 24, 2020 | 16.05 | 16.05 | 15.60 | 15.69 | 2,369,664 | -0.64(-3.94%) |
Jun 23, 2020 | 16.65 | 16.67 | 16.23 | 16.33 | 2,366,696 | +0.05(+0.33%) |
Jun 22, 2020 | 16.31 | 16.39 | 16.02 | 16.27 | 1,859,183 | -0.08(-0.49%) |
Jun 19, 2020 | 16.51 | 16.65 | 16.04 | 16.35 | 5,151,587 | +0.03(+0.16%) |
Jun 18, 2020 | 16.47 | 16.66 | 16.25 | 16.33 | 1,950,441 | -0.37(-2.19%) |
Jun 17, 2020 | 17.10 | 17.18 | 16.58 | 16.69 | 3,199,181 | -0.40(-2.35%) |
Jun 16, 2020 | 17.39 | 17.49 | 16.68 | 17.10 | 2,192,073 | +0.50(+3.01%) |
Jun 15, 2020 | 15.38 | 16.86 | 15.38 | 16.60 | 3,492,091 | +0.51(+3.16%) |
Jun 12, 2020 | 16.54 | 16.64 | 15.78 | 16.09 | 2,006,463 | +0.38(+2.40%) |
Jun 11, 2020 | 16.05 | 16.43 | 15.62 | 15.71 | 3,110,466 | -1.24(-7.31%) |
Jun 10, 2020 | 17.24 | 17.38 | 16.86 | 16.95 | 2,431,423 | -0.17(-0.98%) |
Jun 09, 2020 | 17.12 | 17.27 | 16.91 | 17.12 | 2,000,647 | -0.49(-2.76%) |
Jun 08, 2020 | 17.71 | 17.91 | 17.42 | 17.60 | 2,222,994 | +0.16(+0.91%) |
Jun 05, 2020 | 17.60 | 18.21 | 17.40 | 17.44 | 1,890,459 | +0.20(+1.18%) |
Jun 04, 2020 | 16.68 | 17.25 | 16.55 | 17.24 | 2,466,467 | +0.51(+3.07%) |
Jun 03, 2020 | 17.05 | 17.18 | 16.71 | 16.73 | 2,421,297 | +0.03(+0.16%) |
Jun 02, 2020 | 16.58 | 16.85 | 16.36 | 16.70 | 2,104,248 | +0.40(+2.44%) |
Jun 01, 2020 | 16.06 | 16.37 | 15.97 | 16.30 | 1,516,543 | +0.25(+1.54%) |
May 29, 2020 | 15.94 | 16.13 | 15.59 | 16.05 | 2,412,986 | -0.04(-0.22%) |
May 28, 2020 | 16.88 | 16.89 | 16.02 | 16.09 | 1,525,029 | -0.57(-3.45%) |
May 27, 2020 | 16.75 | 17.18 | 16.47 | 16.66 | 1,691,430 | +0.39(+2.39%) |
May 26, 2020 | 16.03 | 16.40 | 16.02 | 16.28 | 3,012,225 | +0.89(+5.81%) |
May 22, 2020 | 15.09 | 15.39 | 15.00 | 15.38 | 1,480,984 | +0.22(+1.46%) |
May 21, 2020 | 15.12 | 15.33 | 15.05 | 15.16 | 2,074,396 | -0.08(-0.52%) |
May 20, 2020 | 14.71 | 15.26 | 14.71 | 15.24 | 1,948,728 | +0.82(+5.71%) |
May 19, 2020 | 14.78 | 14.91 | 14.42 | 14.42 | 1,612,323 | -0.47(-3.15%) |
May 18, 2020 | 13.78 | 14.99 | 13.74 | 14.89 | 2,937,375 | +1.77(+13.49%) |
May 15, 2020 | 13.17 | 13.44 | 12.99 | 13.12 | 1,192,927 | -0.15(-1.13%) |
May 14, 2020 | 12.60 | 13.32 | 12.26 | 13.27 | 1,990,462 | +0.30(+2.32%) |
May 13, 2020 | 13.27 | 13.41 | 12.83 | 12.97 | 2,374,598 | -0.41(-3.04%) |
May 12, 2020 | 14.14 | 14.27 | 13.37 | 13.37 | 1,936,686 | -0.62(-4.42%) |
May 11, 2020 | 13.56 | 14.16 | 13.25 | 13.99 | 3,011,342 | +0.11(+0.76%) |
May 08, 2020 | 13.50 | 14.11 | 13.48 | 13.89 | 1,688,887 | +0.69(+5.23%) |
May 07, 2020 | 13.22 | 13.71 | 13.17 | 13.20 | 1,707,373 | +0.24(+1.84%) |
May 06, 2020 | 13.65 | 13.79 | 12.95 | 12.96 | 1,735,224 | -0.63(-4.62%) |
May 05, 2020 | 13.60 | 14.10 | 13.57 | 13.59 | 3,114,360 | +0.17(+1.25%) |
May 04, 2020 | 13.87 | 14.06 | 13.18 | 13.42 | 2,751,082 | -0.73(-5.19%) |
May 01, 2020 | 14.60 | 14.99 | 13.77 | 14.15 | 3,834,392 | -0.72(-4.82%) |
Apr 30, 2020 | 15.13 | 15.24 | 14.74 | 14.87 | 2,841,271 | -0.58(-3.78%) |
Apr 29, 2020 | 15.44 | 15.70 | 15.38 | 15.45 | 2,140,175 | +0.56(+3.74%) |
Apr 28, 2020 | 14.84 | 15.05 | 14.65 | 14.90 | 2,149,585 | +0.42(+2.93%) |
Apr 27, 2020 | 14.03 | 14.57 | 13.91 | 14.47 | 1,512,153 | +0.50(+3.61%) |
Apr 24, 2020 | 13.91 | 14.04 | 13.50 | 13.97 | 1,186,596 | +0.29(+2.13%) |
Apr 23, 2020 | 13.66 | 14.03 | 13.55 | 13.68 | 1,503,212 | +0.22(+1.64%) |
Apr 22, 2020 | 13.68 | 13.76 | 13.14 | 13.45 | 1,316,350 | +0.24(+1.81%) |
Apr 21, 2020 | 13.15 | 13.39 | 12.91 | 13.22 | 1,462,177 | -0.35(-2.61%) |
Apr 20, 2020 | 13.37 | 13.95 | 13.19 | 13.57 | 2,202,872 | -0.20(-1.48%) |
Apr 17, 2020 | 13.66 | 14.02 | 13.50 | 13.77 | 1,893,850 | +0.61(+4.64%) |
Apr 16, 2020 | 13.01 | 13.17 | 12.33 | 13.16 | 2,773,042 | +0.12(+0.88%) |
Apr 15, 2020 | 13.80 | 14.05 | 13.04 | 13.05 | 2,508,982 | -1.48(-10.17%) |
Apr 14, 2020 | 14.93 | 15.02 | 14.33 | 14.52 | 2,207,125 | -0.03(-0.18%) |
Apr 13, 2020 | 14.82 | 14.94 | 14.29 | 14.55 | 2,418,781 | -0.33(-2.20%) |
Apr 09, 2020 | 14.14 | 15.25 | 13.73 | 14.88 | 2,714,609 | +1.05(+7.61%) |
Apr 08, 2020 | 13.47 | 13.92 | 12.91 | 13.83 | 2,741,917 | +0.51(+3.85%) |
Apr 07, 2020 | 13.40 | 14.03 | 13.10 | 13.31 | 2,862,014 | +0.41(+3.15%) |
Apr 06, 2020 | 12.04 | 12.94 | 11.85 | 12.91 | 2,695,755 | +1.47(+12.84%) |
Apr 03, 2020 | 11.84 | 12.09 | 11.33 | 11.44 | 2,176,142 | -0.31(-2.64%) |
Apr 02, 2020 | 11.82 | 12.45 | 11.57 | 11.75 | 3,062,366 | -0.05(-0.45%) |