Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.17 | 25.22 | 23.52 | 24.23 | 1,708,116 | +0.31(+1.30%) |
Feb 25, 2021 | 25.73 | 26.97 | 23.73 | 23.92 | 2,552,008 | -1.93(-7.47%) |
Feb 24, 2021 | 23.98 | 25.92 | 23.67 | 25.85 | 3,267,539 | +2.06(+8.64%) |
Feb 23, 2021 | 23.55 | 24.23 | 22.24 | 23.80 | 2,229,830 | -0.44(-1.80%) |
Feb 22, 2021 | 23.61 | 24.54 | 23.17 | 24.23 | 2,370,833 | +1.18(+5.13%) |
Feb 19, 2021 | 22.43 | 23.92 | 22.36 | 23.05 | 2,117,961 | +1.00(+4.52%) |
Feb 18, 2021 | 22.49 | 22.86 | 21.87 | 22.05 | 1,259,240 | -0.50(-2.21%) |
Feb 17, 2021 | 23.55 | 23.61 | 22.55 | 22.55 | 1,654,410 | -0.87(-3.72%) |
Feb 16, 2021 | 24.17 | 24.23 | 23.36 | 23.42 | 1,514,193 | -0.44(-1.83%) |
Feb 12, 2021 | 23.86 | 24.42 | 23.61 | 23.86 | 1,014,210 | -0.12(-0.52%) |
Feb 11, 2021 | 24.05 | 24.42 | 23.24 | 23.98 | 1,723,632 | +0.12(+0.52%) |
Feb 10, 2021 | 23.92 | 24.30 | 23.67 | 23.86 | 1,542,776 | +0.12(+0.52%) |
Feb 09, 2021 | 24.05 | 24.11 | 23.61 | 23.73 | 931,538 | -0.31(-1.30%) |
Feb 08, 2021 | 24.23 | 24.36 | 23.86 | 24.05 | 1,014,356 | +0.06(+0.26%) |
Feb 05, 2021 | 23.86 | 24.54 | 23.80 | 23.98 | 1,028,690 | +0.31(+1.32%) |
Feb 04, 2021 | 23.42 | 23.98 | 23.30 | 23.67 | 1,338,228 | +0.37(+1.60%) |
Feb 03, 2021 | 23.98 | 24.30 | 23.30 | 23.30 | 1,803,456 | -0.62(-2.60%) |
Feb 02, 2021 | 24.42 | 24.61 | 23.67 | 23.92 | 3,449,391 | -1.06(-4.24%) |
Feb 01, 2021 | 25.17 | 25.29 | 24.11 | 24.98 | 1,090,531 | -0.19(-0.74%) |
Jan 29, 2021 | 24.61 | 25.67 | 24.23 | 25.17 | 1,268,060 | +0.62(+2.54%) |
Jan 28, 2021 | 26.04 | 26.29 | 23.61 | 24.54 | 2,900,062 | -1.81(-6.86%) |
Jan 27, 2021 | 27.66 | 28.66 | 25.35 | 26.35 | 4,053,088 | +0.25(+0.95%) |
Jan 26, 2021 | 24.17 | 26.79 | 23.49 | 26.10 | 5,184,030 | +2.55(+10.85%) |
Jan 25, 2021 | 22.36 | 24.17 | 21.87 | 23.55 | 2,745,112 | +1.37(+6.18%) |
Jan 22, 2021 | 22.05 | 22.27 | 21.43 | 22.18 | 1,068,916 | +0.00(+0.00%) |
Jan 21, 2021 | 21.37 | 22.86 | 21.12 | 22.18 | 2,180,892 | +0.75(+3.49%) |
Jan 20, 2021 | 20.56 | 21.43 | 20.37 | 21.43 | 1,113,529 | +0.87(+4.24%) |
Jan 19, 2021 | 20.81 | 20.87 | 20.37 | 20.56 | 761,344 | +0.00(+0.00%) |
Jan 15, 2021 | 20.74 | 21.18 | 20.50 | 20.56 | 759,879 | -0.37(-1.79%) |
Jan 14, 2021 | 20.50 | 20.99 | 20.37 | 20.93 | 863,692 | +0.56(+2.75%) |
Jan 13, 2021 | 20.74 | 20.74 | 20.06 | 20.37 | 938,076 | -0.37(-1.80%) |
Jan 12, 2021 | 20.87 | 20.93 | 20.43 | 20.74 | 827,026 | -0.12(-0.60%) |
Jan 11, 2021 | 20.81 | 21.24 | 20.62 | 20.87 | 897,587 | -0.19(-0.89%) |
Jan 08, 2021 | 21.06 | 21.06 | 20.39 | 21.06 | 1,024,034 | +0.06(+0.29%) |
Jan 07, 2021 | 20.87 | 21.12 | 20.57 | 21.00 | 1,003,797 | +0.43(+2.07%) |
Jan 06, 2021 | 20.51 | 21.12 | 20.39 | 20.57 | 1,515,002 | +0.30(+1.50%) |
Jan 05, 2021 | 20.02 | 20.75 | 19.96 | 20.27 | 1,007,704 | +0.18(+0.91%) |
Jan 04, 2021 | 20.81 | 20.81 | 19.60 | 20.08 | 1,495,176 | -0.49(-2.37%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 915,782 | +0.12(+0.60%) | |
Dec 30, 2020 | 20.45 | 20.69 | 20.08 | 20.45 | 915,782 | +0.00(+0.00%) |
Dec 29, 2020 | 20.87 | 20.87 | 20.08 | 20.45 | 1,161,262 | +0.06(+0.30%) |
Dec 28, 2020 | 20.45 | 20.93 | 20.20 | 20.39 | 1,137,909 | +0.06(+0.30%) |
Dec 24, 2020 | 20.63 | 20.69 | 19.84 | 20.33 | 592,789 | -0.37(-1.77%) |
Dec 23, 2020 | 19.41 | 21.18 | 19.41 | 20.69 | 1,992,637 | +1.16(+5.92%) |
Dec 22, 2020 | 19.47 | 19.66 | 19.29 | 19.53 | 990,734 | -0.06(-0.31%) |
Dec 21, 2020 | 19.47 | 19.66 | 19.17 | 19.60 | 1,063,234 | -0.12(-0.62%) |
Dec 18, 2020 | 20.27 | 20.43 | 19.66 | 19.72 | 1,628,902 | -0.67(-3.28%) |
Dec 17, 2020 | 20.08 | 20.39 | 19.78 | 20.39 | 730,554 | +0.37(+1.82%) |
Dec 16, 2020 | 20.63 | 20.69 | 20.02 | 20.02 | 708,382 | -0.49(-2.37%) |
Dec 15, 2020 | 19.90 | 20.63 | 19.72 | 20.51 | 800,861 | +0.79(+4.01%) |
Dec 14, 2020 | 20.08 | 20.33 | 19.66 | 19.72 | 998,529 | -0.24(-1.22%) |
Dec 11, 2020 | 20.20 | 20.45 | 19.66 | 19.96 | 1,060,530 | -0.24(-1.20%) |
Dec 10, 2020 | 20.08 | 20.45 | 20.02 | 20.20 | 837,975 | -0.37(-1.77%) |
Dec 09, 2020 | 21.12 | 21.18 | 19.84 | 20.57 | 1,626,792 | -0.24(-1.17%) |
Dec 08, 2020 | 20.57 | 21.06 | 20.51 | 20.81 | 1,749,149 | +0.12(+0.59%) |
Dec 07, 2020 | 21.30 | 21.36 | 20.39 | 20.69 | 1,271,753 | -0.55(-2.58%) |
Dec 04, 2020 | 21.24 | 21.54 | 21.00 | 21.24 | 1,601,444 | +0.18(+0.87%) |
Dec 03, 2020 | 21.48 | 21.66 | 20.87 | 21.06 | 1,537,047 | -0.18(-0.86%) |
Dec 02, 2020 | 20.33 | 21.42 | 20.14 | 21.24 | 1,527,275 | +1.03(+5.12%) |
Dec 01, 2020 | 20.57 | 21.42 | 20.14 | 20.20 | 1,625,736 | +0.00(+0.00%) |
Nov 30, 2020 | 21.00 | 21.24 | 20.02 | 20.20 | 1,583,415 | -0.91(-4.32%) |
Nov 27, 2020 | 21.36 | 21.36 | 20.69 | 21.12 | 861,783 | +0.12(+0.58%) |
Nov 25, 2020 | 21.73 | 21.73 | 20.51 | 21.00 | 1,467,604 | -0.24(-1.15%) |
Nov 24, 2020 | 20.81 | 21.85 | 20.63 | 21.24 | 4,641,037 | +0.91(+4.49%) |
Nov 23, 2020 | 20.39 | 20.69 | 20.08 | 20.33 | 2,521,004 | +0.24(+1.21%) |
Nov 20, 2020 | 19.60 | 20.23 | 19.47 | 20.08 | 926,082 | +0.49(+2.48%) |
Nov 19, 2020 | 19.90 | 20.08 | 18.93 | 19.60 | 1,147,553 | -0.06(-0.31%) |
Nov 18, 2020 | 20.69 | 21.06 | 19.66 | 19.66 | 2,556,872 | -0.79(-3.87%) |
Nov 17, 2020 | 19.78 | 21.06 | 19.72 | 20.45 | 2,013,977 | +0.37(+1.82%) |
Nov 16, 2020 | 20.14 | 20.51 | 19.66 | 20.08 | 1,621,582 | +0.55(+2.80%) |
Nov 13, 2020 | 18.68 | 19.72 | 18.56 | 19.53 | 975,428 | +0.85(+4.56%) |
Nov 12, 2020 | 18.56 | 18.93 | 18.01 | 18.68 | 1,275,934 | -0.37(-1.92%) |
Nov 11, 2020 | 20.08 | 20.08 | 18.68 | 19.05 | 1,219,532 | -0.73(-3.69%) |
Nov 10, 2020 | 19.23 | 20.08 | 18.74 | 19.78 | 2,249,475 | +0.91(+4.84%) |
Nov 09, 2020 | 18.87 | 19.41 | 17.89 | 18.87 | 2,808,286 | +1.40(+8.01%) |
Nov 06, 2020 | 17.34 | 17.53 | 17.10 | 17.47 | 708,570 | +0.12(+0.70%) |
Nov 05, 2020 | 16.92 | 17.83 | 16.67 | 17.34 | 901,778 | +0.49(+2.89%) |
Nov 04, 2020 | 16.98 | 17.28 | 16.49 | 16.86 | 385,247 | -0.18(-1.07%) |
Nov 03, 2020 | 16.74 | 17.10 | 16.67 | 17.04 | 423,085 | +0.37(+2.19%) |
Nov 02, 2020 | 16.67 | 16.80 | 16.43 | 16.67 | 493,959 | +0.24(+1.48%) |
Oct 30, 2020 | 16.61 | 16.67 | 16.31 | 16.43 | 521,490 | -0.37(-2.17%) |
Oct 29, 2020 | 16.43 | 16.80 | 15.94 | 16.80 | 685,250 | +0.37(+2.22%) |
Oct 28, 2020 | 16.49 | 16.67 | 16.19 | 16.43 | 855,705 | -0.24(-1.46%) |
Oct 27, 2020 | 16.80 | 17.22 | 16.61 | 16.67 | 475,893 | -0.12(-0.72%) |
Oct 26, 2020 | 16.92 | 16.98 | 16.55 | 16.80 | 618,605 | -0.24(-1.43%) |
Oct 23, 2020 | 16.61 | 17.34 | 16.61 | 17.04 | 905,739 | +0.37(+2.19%) |
Oct 22, 2020 | 16.55 | 16.80 | 16.43 | 16.67 | 342,657 | +0.06(+0.37%) |
Oct 21, 2020 | 17.04 | 17.04 | 16.43 | 16.61 | 510,276 | -0.37(-2.15%) |
Oct 20, 2020 | 16.92 | 17.10 | 16.61 | 16.98 | 489,158 | +0.24(+1.45%) |
Oct 19, 2020 | 17.04 | 17.04 | 16.67 | 16.74 | 496,629 | -0.12(-0.72%) |
Oct 16, 2020 | 16.86 | 17.10 | 16.80 | 16.86 | 343,645 | -0.12(-0.72%) |
Oct 15, 2020 | 16.74 | 17.04 | 16.74 | 16.98 | 427,293 | +0.00(+0.00%) |
Oct 14, 2020 | 17.04 | 17.40 | 16.98 | 16.98 | 417,224 | -0.06(-0.36%) |
Oct 13, 2020 | 16.92 | 17.22 | 16.86 | 17.04 | 299,333 | -0.12(-0.71%) |
Oct 12, 2020 | 17.22 | 17.28 | 16.86 | 17.16 | 499,789 | -0.12(-0.70%) |
Oct 09, 2020 | 17.40 | 17.51 | 17.04 | 17.28 | 421,385 | -0.06(-0.35%) |
Oct 08, 2020 | 16.98 | 17.65 | 16.80 | 17.34 | 675,351 | +0.61(+3.64%) |
Oct 07, 2020 | 16.80 | 17.03 | 16.50 | 16.74 | 730,010 | +0.00(+0.00%) |
Oct 06, 2020 | 17.03 | 17.45 | 16.74 | 16.74 | 1,013,843 | -0.48(-2.78%) |
Oct 05, 2020 | 17.33 | 17.51 | 16.86 | 17.21 | 647,791 | -0.06(-0.35%) |
Oct 02, 2020 | 15.96 | 17.33 | 15.84 | 17.27 | 708,805 | +0.72(+4.33%) |
Oct 01, 2020 | 16.62 | 16.68 | 16.14 | 16.56 | 568,263 | +0.36(+2.21%) |
Sep 30, 2020 | 16.38 | 16.56 | 16.14 | 16.20 | 928,588 | -0.24(-1.45%) |
Sep 29, 2020 | 17.09 | 17.15 | 16.14 | 16.44 | 730,499 | -0.42(-2.48%) |
Sep 28, 2020 | 17.03 | 17.75 | 16.74 | 16.86 | 2,012,455 | +0.06(+0.36%) |
Sep 25, 2020 | 16.08 | 16.86 | 15.98 | 16.80 | 649,627 | +0.66(+4.07%) |
Sep 24, 2020 | 15.48 | 16.38 | 15.12 | 16.14 | 1,335,729 | +0.60(+3.85%) |
Sep 23, 2020 | 16.44 | 16.80 | 15.54 | 15.54 | 747,863 | -0.90(-5.45%) |
Sep 22, 2020 | 16.50 | 16.86 | 16.26 | 16.44 | 571,236 | +0.06(+0.36%) |
Sep 21, 2020 | 16.68 | 16.80 | 16.26 | 16.38 | 1,101,163 | -0.66(-3.86%) |
Sep 18, 2020 | 17.33 | 17.45 | 16.83 | 17.03 | 2,677,665 | -0.42(-2.40%) |
Sep 17, 2020 | 17.27 | 17.69 | 17.15 | 17.45 | 561,470 | +0.00(+0.00%) |
Sep 16, 2020 | 17.15 | 17.87 | 16.74 | 17.45 | 1,001,448 | +0.42(+2.46%) |
Sep 15, 2020 | 17.03 | 17.33 | 16.86 | 17.03 | 556,736 | +0.18(+1.06%) |
Sep 14, 2020 | 16.20 | 16.97 | 16.14 | 16.86 | 859,202 | +0.66(+4.06%) |
Sep 11, 2020 | 16.56 | 16.62 | 15.90 | 16.20 | 977,336 | -0.30(-1.81%) |
Sep 10, 2020 | 16.80 | 16.97 | 16.44 | 16.50 | 1,021,206 | -0.36(-2.13%) |
Sep 09, 2020 | 16.97 | 17.09 | 16.68 | 16.86 | 695,487 | -0.30(-1.74%) |
Sep 08, 2020 | 16.86 | 17.75 | 16.50 | 17.15 | 1,028,855 | -0.06(-0.35%) |
Sep 04, 2020 | 17.03 | 17.27 | 16.44 | 17.21 | 1,229,303 | +0.36(+2.13%) |
Sep 03, 2020 | 17.21 | 17.75 | 16.74 | 16.86 | 1,412,443 | -0.36(-2.08%) |
Sep 02, 2020 | 17.45 | 17.57 | 16.50 | 17.21 | 1,302,329 | -0.30(-1.71%) |
Sep 01, 2020 | 17.75 | 18.11 | 17.45 | 17.51 | 1,103,283 | -0.42(-2.33%) |
Aug 31, 2020 | 18.17 | 18.29 | 17.75 | 17.93 | 1,092,098 | -0.42(-2.28%) |
Aug 28, 2020 | 18.23 | 18.53 | 18.05 | 18.35 | 637,682 | +0.06(+0.33%) |
Aug 27, 2020 | 17.81 | 18.65 | 17.75 | 18.29 | 906,205 | +0.42(+2.34%) |
Aug 26, 2020 | 18.23 | 18.47 | 17.69 | 17.87 | 811,415 | -0.42(-2.29%) |
Aug 25, 2020 | 18.83 | 18.95 | 17.93 | 18.29 | 991,157 | -0.42(-2.24%) |
Aug 24, 2020 | 17.63 | 18.89 | 17.21 | 18.71 | 1,458,004 | +1.20(+6.83%) |
Aug 21, 2020 | 17.93 | 18.11 | 17.51 | 17.51 | 1,148,844 | -0.42(-2.33%) |
Aug 20, 2020 | 18.29 | 18.47 | 17.93 | 17.93 | 883,291 | -0.48(-2.60%) |
Aug 19, 2020 | 18.23 | 18.83 | 18.17 | 18.41 | 880,557 | +0.18(+0.98%) |
Aug 18, 2020 | 18.65 | 18.83 | 18.23 | 18.23 | 831,703 | -0.48(-2.56%) |
Aug 17, 2020 | 19.25 | 19.43 | 18.53 | 18.71 | 847,162 | -0.66(-3.40%) |
Aug 14, 2020 | 18.83 | 19.54 | 18.60 | 19.37 | 649,326 | +0.48(+2.53%) |
Aug 13, 2020 | 18.83 | 20.08 | 18.59 | 18.89 | 1,053,987 | -0.18(-0.94%) |
Aug 12, 2020 | 19.84 | 20.02 | 18.59 | 19.07 | 1,311,856 | -0.54(-2.74%) |
Aug 11, 2020 | 20.44 | 21.46 | 19.48 | 19.60 | 2,049,791 | -0.06(-0.30%) |
Aug 10, 2020 | 19.48 | 20.05 | 19.07 | 19.66 | 1,982,629 | +0.06(+0.31%) |
Aug 07, 2020 | 17.99 | 19.72 | 17.75 | 19.60 | 1,998,122 | +1.08(+5.81%) |
Aug 06, 2020 | 18.71 | 19.01 | 18.23 | 18.53 | 1,154,082 | -0.36(-1.90%) |
Aug 05, 2020 | 18.17 | 19.01 | 18.05 | 18.89 | 1,277,280 | +0.90(+4.98%) |
Aug 04, 2020 | 18.29 | 18.65 | 17.93 | 17.99 | 1,075,327 | -0.66(-3.53%) |
Aug 03, 2020 | 18.17 | 18.83 | 17.45 | 18.65 | 1,532,267 | +0.30(+1.63%) |
Jul 31, 2020 | 19.01 | 19.19 | 17.99 | 18.35 | 1,454,234 | -0.66(-3.46%) |
Jul 30, 2020 | 19.25 | 19.54 | 18.89 | 19.01 | 996,305 | -0.60(-3.05%) |
Jul 29, 2020 | 20.02 | 20.26 | 19.43 | 19.60 | 933,734 | -0.30(-1.50%) |
Jul 28, 2020 | 19.25 | 20.26 | 19.19 | 19.90 | 1,259,420 | +0.54(+2.78%) |
Jul 27, 2020 | 19.96 | 20.02 | 19.25 | 19.37 | 787,595 | -0.48(-2.41%) |
Jul 24, 2020 | 20.32 | 20.92 | 19.60 | 19.84 | 1,434,709 | -0.66(-3.21%) |
Jul 23, 2020 | 20.08 | 20.86 | 20.02 | 20.50 | 870,736 | +0.24(+1.18%) |
Jul 22, 2020 | 19.66 | 20.80 | 19.48 | 20.26 | 918,894 | +0.42(+2.11%) |
Jul 21, 2020 | 19.60 | 20.62 | 19.54 | 19.84 | 1,114,883 | +0.30(+1.53%) |
Jul 20, 2020 | 19.43 | 20.02 | 19.19 | 19.54 | 1,014,000 | -0.36(-1.80%) |
Jul 17, 2020 | 20.68 | 21.04 | 19.78 | 19.90 | 1,516,372 | -0.90(-4.31%) |
Jul 16, 2020 | 20.80 | 22.41 | 20.56 | 20.80 | 1,919,794 | -0.96(-4.40%) |
Jul 15, 2020 | 19.90 | 21.82 | 19.54 | 21.76 | 2,411,513 | +2.57(+13.40%) |
Jul 14, 2020 | 18.65 | 19.72 | 18.53 | 19.19 | 1,017,423 | +0.06(+0.31%) |
Jul 13, 2020 | 19.48 | 20.02 | 18.83 | 19.13 | 1,391,757 | -0.66(-3.32%) |
Jul 10, 2020 | 18.29 | 20.08 | 18.05 | 19.78 | 1,775,618 | +1.02(+5.41%) |
Jul 09, 2020 | 19.84 | 19.90 | 18.35 | 18.77 | 1,568,354 | -0.66(-3.38%) |
Jul 08, 2020 | 18.47 | 19.78 | 18.29 | 19.43 | 1,838,541 | +0.72(+3.83%) |
Jul 07, 2020 | 19.25 | 19.72 | 18.65 | 18.71 | 1,916,970 | -1.37(-6.85%) |
Jul 06, 2020 | 21.16 | 21.34 | 19.31 | 20.08 | 3,092,476 | -0.84(-4.00%) |
Jul 02, 2020 | 22.53 | 22.77 | 20.92 | 20.92 | 2,134,881 | -1.26(-5.66%) |
Jul 01, 2020 | 21.70 | 23.13 | 21.52 | 22.17 | 2,621,332 | -0.06(-0.27%) |
Jun 30, 2020 | 21.22 | 22.41 | 20.75 | 22.23 | 2,392,432 | +1.01(+4.76%) |
Jun 29, 2020 | 21.10 | 23.13 | 20.69 | 21.22 | 2,490,668 | -0.59(-2.72%) |
Jun 26, 2020 | 22.41 | 23.07 | 21.28 | 21.82 | 1,988,440 | -1.43(-6.14%) |
Jun 25, 2020 | 20.87 | 23.84 | 20.75 | 23.24 | 2,058,501 | +0.54(+2.36%) |
Jun 24, 2020 | 23.36 | 23.48 | 21.46 | 22.71 | 3,870,502 | -2.14(-8.61%) |
Jun 23, 2020 | 25.86 | 26.04 | 24.26 | 24.85 | 3,372,610 | -1.78(-6.70%) |
Jun 22, 2020 | 24.61 | 26.75 | 24.08 | 26.63 | 3,169,122 | +0.83(+3.23%) |
Jun 19, 2020 | 27.11 | 27.29 | 24.79 | 25.80 | 4,859,046 | -0.83(-3.13%) |
Jun 18, 2020 | 25.98 | 27.76 | 25.74 | 26.63 | 3,081,727 | -1.61(-5.68%) |
Jun 17, 2020 | 29.43 | 29.67 | 28.00 | 28.24 | 2,562,102 | -1.49(-5.00%) |
Jun 16, 2020 | 32.46 | 32.88 | 28.12 | 29.72 | 4,798,832 | +0.48(+1.63%) |
Jun 15, 2020 | 26.45 | 31.03 | 26.22 | 29.25 | 4,793,949 | +0.54(+1.86%) |
Jun 12, 2020 | 29.61 | 30.62 | 26.16 | 28.71 | 4,708,111 | +3.09(+12.06%) |
Jun 11, 2020 | 26.28 | 29.43 | 25.03 | 25.62 | 5,663,083 | -6.48(-20.19%) |
Jun 10, 2020 | 34.06 | 35.97 | 26.40 | 32.10 | 9,737,631 | -1.37(-4.09%) |
Jun 09, 2020 | 38.34 | 43.81 | 32.40 | 33.47 | 10,687,487 | -7.55(-18.41%) |
Jun 08, 2020 | 30.79 | 49.94 | 28.89 | 41.02 | 22,424,240 | +15.87(+63.12%) |
Jun 05, 2020 | 29.55 | 29.96 | 24.49 | 25.15 | 9,048,781 | +3.86(+18.16%) |
Jun 04, 2020 | 17.54 | 22.00 | 17.36 | 21.28 | 6,077,194 | +3.98(+23.02%) |
Jun 03, 2020 | 17.00 | 17.89 | 16.65 | 17.30 | 2,410,644 | +0.83(+5.05%) |
Jun 02, 2020 | 17.36 | 17.42 | 16.47 | 16.47 | 1,605,595 | -0.65(-3.82%) |
Jun 01, 2020 | 16.41 | 17.36 | 16.05 | 17.12 | 1,683,881 | +0.65(+3.97%) |
May 29, 2020 | 16.65 | 16.94 | 16.41 | 16.47 | 1,750,438 | -0.36(-2.12%) |
May 28, 2020 | 17.72 | 17.78 | 16.76 | 16.82 | 1,927,357 | -0.77(-4.39%) |
May 27, 2020 | 17.54 | 17.72 | 16.41 | 17.60 | 3,131,234 | +0.48(+2.78%) |
May 26, 2020 | 17.30 | 17.54 | 16.76 | 17.12 | 2,223,123 | +0.65(+3.97%) |
May 22, 2020 | 16.35 | 16.65 | 16.05 | 16.47 | 1,341,668 | -0.12(-0.72%) |
May 21, 2020 | 16.94 | 17.12 | 16.05 | 16.59 | 2,303,693 | -0.48(-2.79%) |
May 20, 2020 | 17.30 | 18.01 | 16.65 | 17.06 | 3,432,323 | +1.19(+7.49%) |
May 19, 2020 | 15.77 | 16.87 | 14.82 | 15.87 | 4,216,996 | +0.85(+5.67%) |
May 18, 2020 | 14.17 | 15.12 | 13.72 | 15.02 | 3,873,503 | +1.60(+11.94%) |
May 15, 2020 | 13.22 | 13.97 | 12.92 | 13.42 | 2,098,306 | +0.00(+0.00%) |
May 14, 2020 | 12.52 | 13.52 | 12.02 | 13.42 | 2,930,996 | +0.50(+3.88%) |
May 13, 2020 | 13.47 | 13.57 | 12.27 | 12.92 | 3,142,171 | -0.55(-4.09%) |
May 12, 2020 | 14.67 | 14.92 | 13.37 | 13.47 | 3,795,531 | +0.40(+3.06%) |
May 11, 2020 | 13.62 | 13.62 | 12.97 | 13.07 | 2,146,832 | -0.70(-5.09%) |
May 08, 2020 | 13.47 | 13.92 | 13.27 | 13.77 | 1,663,075 | +0.30(+2.23%) |
May 07, 2020 | 13.72 | 14.07 | 13.12 | 13.47 | 1,688,663 | +0.10(+0.75%) |
May 06, 2020 | 14.32 | 14.87 | 13.37 | 13.37 | 1,931,055 | -0.70(-4.98%) |
May 05, 2020 | 14.87 | 15.72 | 14.02 | 14.07 | 1,895,533 | +0.00(+0.00%) |
May 04, 2020 | 14.02 | 14.27 | 12.82 | 14.07 | 1,808,568 | -0.20(-1.40%) |
May 01, 2020 | 14.67 | 15.12 | 14.07 | 14.27 | 1,947,384 | -0.95(-6.25%) |
Apr 30, 2020 | 16.47 | 16.47 | 14.87 | 15.22 | 3,360,134 | -1.45(-8.71%) |
Apr 29, 2020 | 16.37 | 17.93 | 15.82 | 16.67 | 4,842,910 | +1.05(+6.73%) |
Apr 28, 2020 | 15.52 | 16.42 | 14.62 | 15.62 | 3,627,565 | +1.50(+10.64%) |
Apr 27, 2020 | 13.67 | 14.62 | 12.97 | 14.12 | 2,385,416 | +0.80(+6.02%) |
Apr 24, 2020 | 13.92 | 14.00 | 12.52 | 13.32 | 1,968,813 | -0.45(-3.27%) |
Apr 23, 2020 | 14.22 | 14.62 | 13.72 | 13.77 | 1,731,561 | -0.40(-2.83%) |
Apr 22, 2020 | 15.22 | 15.22 | 13.37 | 14.17 | 2,359,092 | -0.30(-2.08%) |
Apr 21, 2020 | 14.37 | 15.42 | 14.12 | 14.47 | 2,228,638 | -0.05(-0.35%) |
Apr 20, 2020 | 13.42 | 15.17 | 13.02 | 14.52 | 7,079,157 | -3.96(-21.41%) |
Apr 17, 2020 | 17.58 | 19.33 | 16.42 | 18.48 | 3,230,389 | +2.40(+14.95%) |
Apr 16, 2020 | 18.28 | 18.28 | 15.87 | 16.07 | 2,344,841 | -2.30(-12.53%) |
Apr 15, 2020 | 19.03 | 19.38 | 17.32 | 18.38 | 2,148,964 | -2.20(-10.71%) |
Apr 14, 2020 | 22.03 | 22.28 | 19.78 | 20.58 | 2,024,443 | -0.35(-1.67%) |
Apr 13, 2020 | 23.03 | 23.03 | 18.33 | 20.93 | 2,736,760 | -1.20(-5.43%) |
Apr 09, 2020 | 23.18 | 28.09 | 19.73 | 22.13 | 5,733,870 | +1.70(+8.33%) |
Apr 08, 2020 | 19.63 | 21.03 | 17.63 | 20.43 | 4,320,971 | +4.71(+29.94%) |
Apr 07, 2020 | 12.62 | 17.98 | 12.62 | 15.72 | 4,828,235 | +4.26(+37.12%) |
Apr 06, 2020 | 10.77 | 13.12 | 10.62 | 11.47 | 2,396,397 | +1.70(+17.44%) |
Apr 03, 2020 | 13.57 | 13.57 | 9.114 | 9.764 | 3,688,687 | -3.10(-24.12%) |
Apr 02, 2020 | 14.17 | 14.92 | 12.52 | 12.87 | 1,090,067 | -1.20(-8.54%) |
Apr 01, 2020 | 15.37 | 15.77 | 13.77 | 14.07 | 1,434,579 | -3.00(-17.60%) |
Mar 31, 2020 | 18.83 | 18.98 | 16.17 | 17.07 | 1,523,129 | -1.20(-6.58%) |
Mar 30, 2020 | 21.28 | 21.33 | 16.27 | 18.28 | 2,075,246 | -5.21(-22.17%) |
Mar 27, 2020 | 26.64 | 27.29 | 22.48 | 23.48 | 3,096,023 | +1.35(+6.11%) |
Mar 26, 2020 | 16.73 | 24.38 | 15.74 | 22.13 | 6,340,661 | +8.86(+66.78%) |
Mar 25, 2020 | 13.59 | 14.30 | 11.02 | 13.27 | 4,158,899 | +1.93(+17.06%) |
Mar 24, 2020 | 16.64 | 16.69 | 11.25 | 11.34 | 4,107,586 | -12.64(-52.72%) |
Mar 23, 2020 | 25.06 | 26.32 | 22.04 | 23.98 | 1,232,611 | -1.03(-4.14%) |
Mar 20, 2020 | 24.65 | 29.78 | 24.65 | 25.01 | 1,861,031 | +1.17(+4.91%) |
Mar 19, 2020 | 24.47 | 25.10 | 18.26 | 23.84 | 2,170,535 | -0.63(-2.57%) |
Mar 18, 2020 | 34.77 | 35.67 | 12.37 | 24.47 | 2,249,365 | -13.45(-35.47%) |
Mar 17, 2020 | 45.93 | 45.93 | 36.30 | 37.92 | 1,566,790 | -5.94(-13.54%) |
Mar 16, 2020 | 47.23 | 53.80 | 43.86 | 43.86 | 1,115,197 | -7.87(-15.22%) |
Mar 13, 2020 | 54.97 | 55.42 | 48.09 | 51.73 | 890,723 | +1.98(+3.98%) |
Mar 12, 2020 | 57.31 | 58.61 | 46.56 | 49.75 | 778,920 | -14.53(-22.60%) |
Mar 11, 2020 | 68.29 | 69.14 | 63.25 | 64.28 | 922,805 | -5.76(-8.22%) |
Mar 10, 2020 | 72.15 | 72.15 | 67.84 | 70.04 | 635,226 | +2.11(+3.11%) |
Mar 09, 2020 | 70.76 | 70.98 | 67.25 | 67.93 | 910,730 | -7.06(-9.42%) |
Mar 06, 2020 | 74.31 | 75.44 | 72.27 | 74.99 | 602,707 | -1.71(-2.23%) |
Mar 05, 2020 | 77.51 | 77.78 | 75.80 | 76.70 | 498,316 | -2.34(-2.96%) |
Mar 04, 2020 | 78.14 | 79.04 | 77.37 | 79.04 | 464,235 | +2.43(+3.17%) |
Mar 03, 2020 | 77.33 | 78.63 | 75.17 | 76.61 | 856,245 | -0.40(-0.53%) |