Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.61 | 24.61 | 24.00 | 24.16 | 137,800 | -0.98(-3.92%) |
Jan 28, 2021 | 24.85 | 25.26 | 24.85 | 25.14 | 324,721 | +0.91(+3.76%) |
Jan 27, 2021 | 24.61 | 24.73 | 24.13 | 24.23 | 105,697 | -1.20(-4.72%) |
Jan 26, 2021 | 25.70 | 25.77 | 25.35 | 25.43 | 195,515 | +0.13(+0.51%) |
Jan 25, 2021 | 25.10 | 25.31 | 24.87 | 25.30 | 126,000 | -0.89(-3.40%) |
Jan 22, 2021 | 26.18 | 26.42 | 26.04 | 26.19 | 272,500 | -0.86(-3.20%) |
Jan 21, 2021 | 27.28 | 27.28 | 26.86 | 27.05 | 88,536 | -0.05(-0.17%) |
Jan 20, 2021 | 26.85 | 27.10 | 26.66 | 27.10 | 75,778 | +0.24(+0.89%) |
Jan 19, 2021 | 27.12 | 27.12 | 26.74 | 26.86 | 314,947 | -0.02(-0.07%) |
Jan 15, 2021 | 27.22 | 27.52 | 26.64 | 26.88 | 144,400 | -0.68(-2.48%) |
Jan 14, 2021 | 27.38 | 27.63 | 27.21 | 27.56 | 853,055 | +0.12(+0.42%) |
Jan 13, 2021 | 27.39 | 27.61 | 27.39 | 27.44 | 123,102 | -0.08(-0.28%) |
Jan 12, 2021 | 27.68 | 27.72 | 27.46 | 27.52 | 481,380 | +0.05(+0.18%) |
Jan 11, 2021 | 27.12 | 27.61 | 27.12 | 27.47 | 236,214 | -0.42(-1.51%) |
Jan 08, 2021 | 27.78 | 28.01 | 27.55 | 27.89 | 178,000 | -0.55(-1.95%) |
Jan 07, 2021 | 28.12 | 28.56 | 28.12 | 28.44 | 128,891 | +0.48(+1.73%) |
Jan 06, 2021 | 27.76 | 28.34 | 27.70 | 27.96 | 261,245 | +1.50(+5.67%) |
Jan 05, 2021 | 26.20 | 26.71 | 26.02 | 26.46 | 141,884 | +0.20(+0.76%) |
Jan 04, 2021 | 26.62 | 26.73 | 26.06 | 26.26 | 230,763 | -0.35(-1.32%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 79,474 | +0.12(+0.47%) | |
Dec 30, 2020 | 26.62 | 26.74 | 26.48 | 26.48 | 79,474 | -0.03(-0.09%) |
Dec 29, 2020 | 26.65 | 26.84 | 26.51 | 26.51 | 108,522 | -0.11(-0.41%) |
Dec 28, 2020 | 26.52 | 26.85 | 26.52 | 26.62 | 140,213 | -0.09(-0.34%) |
Dec 24, 2020 | 26.62 | 26.71 | 26.50 | 26.71 | 137,500 | -0.02(-0.07%) |
Dec 23, 2020 | 26.26 | 26.84 | 26.26 | 26.73 | 167,322 | +1.02(+3.95%) |
Dec 22, 2020 | 25.77 | 25.88 | 25.68 | 25.71 | 111,626 | -0.04(-0.14%) |
Dec 21, 2020 | 25.20 | 26.00 | 25.11 | 25.75 | 186,446 | -0.86(-3.23%) |
Dec 18, 2020 | 26.82 | 26.85 | 26.44 | 26.61 | 109,500 | -0.33(-1.22%) |
Dec 17, 2020 | 27.19 | 27.20 | 26.87 | 26.94 | 237,472 | +0.00(+0.00%) |
Dec 16, 2020 | 27.00 | 27.00 | 26.72 | 26.94 | 110,683 | -0.57(-2.09%) |
Dec 15, 2020 | 27.43 | 27.65 | 27.20 | 27.52 | 159,612 | +0.77(+2.88%) |
Dec 14, 2020 | 27.14 | 27.32 | 26.71 | 26.75 | 137,028 | +0.55(+2.10%) |
Dec 11, 2020 | 26.17 | 26.25 | 26.00 | 26.20 | 194,400 | -0.30(-1.15%) |
Dec 10, 2020 | 26.22 | 26.57 | 26.15 | 26.50 | 161,172 | -0.56(-2.07%) |
Dec 09, 2020 | 27.14 | 27.40 | 26.81 | 27.06 | 92,004 | +0.31(+1.15%) |
Dec 08, 2020 | 26.68 | 26.91 | 26.68 | 26.75 | 111,758 | -0.16(-0.60%) |
Dec 07, 2020 | 27.01 | 27.10 | 26.82 | 26.91 | 150,757 | -0.76(-2.73%) |
Dec 04, 2020 | 27.61 | 27.85 | 27.38 | 27.67 | 240,400 | +0.66(+2.42%) |
Dec 03, 2020 | 27.11 | 27.44 | 26.98 | 27.02 | 227,825 | -0.22(-0.79%) |
Dec 02, 2020 | 26.75 | 27.25 | 26.67 | 27.23 | 361,646 | +0.82(+3.11%) |
Dec 01, 2020 | 26.18 | 26.61 | 26.18 | 26.41 | 1,159,124 | +0.99(+3.89%) |
Nov 30, 2020 | 25.96 | 26.14 | 25.42 | 25.42 | 412,295 | -0.78(-2.98%) |
Nov 27, 2020 | 26.07 | 26.34 | 26.07 | 26.20 | 122,000 | +0.07(+0.26%) |
Nov 25, 2020 | 25.69 | 26.21 | 25.64 | 26.13 | 161,800 | -0.13(-0.49%) |
Nov 24, 2020 | 25.59 | 26.28 | 25.59 | 26.26 | 219,799 | +1.64(+6.64%) |
Nov 23, 2020 | 24.59 | 24.78 | 24.45 | 24.62 | 99,290 | +0.30(+1.21%) |
Nov 20, 2020 | 24.26 | 24.41 | 24.16 | 24.33 | 110,400 | +0.01(+0.04%) |
Nov 19, 2020 | 23.95 | 24.40 | 23.94 | 24.32 | 240,896 | +0.39(+1.63%) |
Nov 18, 2020 | 24.30 | 24.42 | 23.93 | 23.93 | 162,741 | -0.32(-1.32%) |
Nov 17, 2020 | 24.03 | 24.40 | 23.94 | 24.25 | 188,272 | +0.24(+1.00%) |
Nov 16, 2020 | 24.17 | 24.35 | 23.86 | 24.01 | 502,850 | +0.21(+0.88%) |
Nov 13, 2020 | 23.60 | 23.80 | 23.45 | 23.80 | 144,800 | +0.86(+3.75%) |
Nov 12, 2020 | 23.05 | 23.42 | 22.85 | 22.94 | 618,060 | -1.06(-4.40%) |
Nov 11, 2020 | 24.16 | 24.26 | 23.83 | 24.00 | 223,505 | -0.94(-3.79%) |
Nov 10, 2020 | 24.83 | 25.05 | 24.73 | 24.94 | 292,473 | +1.76(+7.59%) |
Nov 09, 2020 | 23.13 | 23.39 | 22.52 | 23.18 | 236,071 | +3.54(+18.02%) |
Nov 06, 2020 | 19.69 | 19.77 | 19.55 | 19.64 | 118,800 | -0.26(-1.31%) |
Nov 05, 2020 | 19.75 | 20.01 | 19.75 | 19.90 | 179,868 | +0.80(+4.19%) |
Nov 04, 2020 | 19.41 | 19.49 | 19.10 | 19.10 | 137,052 | -0.16(-0.83%) |
Nov 03, 2020 | 19.11 | 19.47 | 19.00 | 19.26 | 160,062 | +1.36(+7.60%) |
Nov 02, 2020 | 18.10 | 18.10 | 17.78 | 17.90 | 168,460 | +0.46(+2.64%) |
Oct 30, 2020 | 17.26 | 17.44 | 17.18 | 17.44 | 190,700 | +0.26(+1.51%) |
Oct 29, 2020 | 17.10 | 17.44 | 16.78 | 17.18 | 633,957 | -0.14(-0.81%) |
Oct 28, 2020 | 17.52 | 17.75 | 17.23 | 17.32 | 192,401 | -0.96(-5.25%) |
Oct 27, 2020 | 19.09 | 19.09 | 18.28 | 18.28 | 389,293 | -1.27(-6.50%) |
Oct 26, 2020 | 19.53 | 19.61 | 19.30 | 19.55 | 343,346 | -0.23(-1.18%) |
Oct 23, 2020 | 20.05 | 20.05 | 19.60 | 19.78 | 321,200 | +0.49(+2.56%) |
Oct 22, 2020 | 18.98 | 19.37 | 18.98 | 19.29 | 118,067 | +0.04(+0.21%) |
Oct 21, 2020 | 19.47 | 19.52 | 19.17 | 19.25 | 246,996 | -0.29(-1.46%) |
Oct 20, 2020 | 19.63 | 19.84 | 19.50 | 19.54 | 170,777 | +0.71(+3.80%) |
Oct 19, 2020 | 19.15 | 19.29 | 18.68 | 18.82 | 132,551 | -0.10(-0.53%) |
Oct 16, 2020 | 18.59 | 18.93 | 18.56 | 18.92 | 388,600 | +0.33(+1.78%) |
Oct 15, 2020 | 18.64 | 18.64 | 18.24 | 18.59 | 701,291 | -0.38(-2.00%) |
Oct 14, 2020 | 19.29 | 19.34 | 18.97 | 18.97 | 792,224 | +0.15(+0.80%) |
Oct 13, 2020 | 19.21 | 19.21 | 18.75 | 18.82 | 151,515 | -0.99(-5.01%) |
Oct 12, 2020 | 19.74 | 19.91 | 19.66 | 19.81 | 137,458 | +0.00(+0.00%) |
Oct 09, 2020 | 20.00 | 20.07 | 19.70 | 19.81 | 120,100 | -0.18(-0.89%) |
Oct 08, 2020 | 19.84 | 20.03 | 19.78 | 19.99 | 76,697 | +0.37(+1.89%) |
Oct 07, 2020 | 19.59 | 19.64 | 19.43 | 19.62 | 192,493 | +0.59(+3.10%) |
Oct 06, 2020 | 19.44 | 19.60 | 18.96 | 19.03 | 1,343,336 | +0.60(+3.26%) |
Oct 05, 2020 | 18.19 | 18.49 | 18.14 | 18.43 | 170,348 | +0.42(+2.33%) |
Oct 02, 2020 | 17.51 | 18.08 | 17.51 | 18.01 | 521,100 | +0.02(+0.11%) |
Oct 01, 2020 | 18.12 | 18.22 | 17.85 | 17.99 | 122,182 | -0.28(-1.53%) |
Sep 30, 2020 | 18.21 | 18.44 | 18.03 | 18.27 | 193,176 | +0.15(+0.82%) |
Sep 29, 2020 | 18.22 | 18.28 | 18.05 | 18.12 | 153,969 | -0.37(-1.99%) |
Sep 28, 2020 | 18.27 | 18.59 | 18.18 | 18.49 | 253,685 | +0.74(+4.18%) |
Sep 25, 2020 | 17.78 | 17.80 | 17.45 | 17.75 | 152,600 | -0.48(-2.65%) |
Sep 24, 2020 | 18.19 | 18.47 | 18.04 | 18.23 | 152,458 | +0.15(+0.83%) |
Sep 23, 2020 | 18.84 | 18.89 | 18.05 | 18.08 | 207,213 | -0.83(-4.39%) |
Sep 22, 2020 | 19.20 | 19.33 | 18.77 | 18.91 | 130,941 | -0.25(-1.28%) |
Sep 21, 2020 | 19.37 | 19.46 | 18.94 | 19.16 | 289,941 | -1.20(-5.87%) |
Sep 18, 2020 | 20.50 | 20.61 | 20.35 | 20.35 | 206,300 | -0.56(-2.68%) |
Sep 17, 2020 | 20.77 | 20.95 | 20.75 | 20.91 | 133,388 | -0.11(-0.52%) |
Sep 16, 2020 | 20.63 | 21.14 | 20.44 | 21.02 | 357,516 | -0.16(-0.73%) |
Sep 15, 2020 | 21.47 | 21.48 | 21.09 | 21.18 | 1,322,073 | -0.34(-1.56%) |
Sep 14, 2020 | 21.76 | 21.79 | 21.44 | 21.51 | 419,275 | +0.03(+0.14%) |
Sep 11, 2020 | 21.61 | 21.61 | 21.20 | 21.48 | 947,800 | -0.22(-1.01%) |
Sep 10, 2020 | 22.23 | 22.47 | 21.68 | 21.70 | 994,952 | -0.10(-0.46%) |
Sep 09, 2020 | 21.61 | 21.94 | 21.52 | 21.80 | 142,764 | +0.34(+1.58%) |
Sep 08, 2020 | 21.70 | 21.84 | 21.42 | 21.46 | 118,984 | -0.85(-3.82%) |
Sep 04, 2020 | 22.14 | 22.39 | 21.81 | 22.31 | 1,336,500 | +1.11(+5.25%) |
Sep 03, 2020 | 21.67 | 21.89 | 21.13 | 21.20 | 82,453 | -0.09(-0.42%) |
Sep 02, 2020 | 21.41 | 21.41 | 21.13 | 21.29 | 94,560 | -0.08(-0.37%) |
Sep 01, 2020 | 21.54 | 21.65 | 21.23 | 21.37 | 253,382 | -0.40(-1.84%) |
Aug 31, 2020 | 22.27 | 22.34 | 21.75 | 21.77 | 91,425 | -0.73(-3.24%) |
Aug 28, 2020 | 22.43 | 22.54 | 22.28 | 22.50 | 93,700 | +1.05(+4.90%) |
Aug 27, 2020 | 21.54 | 21.64 | 21.35 | 21.45 | 182,588 | -0.31(-1.42%) |
Aug 26, 2020 | 21.82 | 21.83 | 21.63 | 21.76 | 151,989 | +0.30(+1.40%) |
Aug 25, 2020 | 21.81 | 21.98 | 21.33 | 21.46 | 130,849 | +0.06(+0.28%) |
Aug 24, 2020 | 21.38 | 21.40 | 21.05 | 21.40 | 504,036 | +0.59(+2.84%) |
Aug 21, 2020 | 20.68 | 20.92 | 20.64 | 20.81 | 88,500 | -0.42(-1.98%) |
Aug 20, 2020 | 21.10 | 21.35 | 21.10 | 21.23 | 88,598 | -0.29(-1.35%) |
Aug 19, 2020 | 21.44 | 21.94 | 21.44 | 21.52 | 106,019 | +0.24(+1.13%) |
Aug 18, 2020 | 21.50 | 21.59 | 21.22 | 21.28 | 203,159 | -0.28(-1.30%) |
Aug 17, 2020 | 21.86 | 21.86 | 21.44 | 21.56 | 63,600 | +0.01(+0.05%) |
Aug 14, 2020 | 21.32 | 21.72 | 21.32 | 21.55 | 208,200 | -0.35(-1.60%) |
Aug 13, 2020 | 21.99 | 22.11 | 21.62 | 21.90 | 145,272 | -0.29(-1.32%) |
Aug 12, 2020 | 22.73 | 22.77 | 22.07 | 22.19 | 76,785 | +0.45(+2.09%) |
Aug 11, 2020 | 21.91 | 22.13 | 21.72 | 21.74 | 103,201 | +0.61(+2.89%) |
Aug 10, 2020 | 21.10 | 21.20 | 20.93 | 21.13 | 110,000 | -0.15(-0.70%) |
Aug 07, 2020 | 20.64 | 21.28 | 20.64 | 21.28 | 92,500 | -0.03(-0.14%) |
Aug 06, 2020 | 21.20 | 21.44 | 21.11 | 21.31 | 132,199 | +0.07(+0.33%) |
Aug 05, 2020 | 21.25 | 21.47 | 21.22 | 21.24 | 143,010 | -0.11(-0.52%) |
Aug 04, 2020 | 21.06 | 21.40 | 21.06 | 21.35 | 109,489 | +0.53(+2.55%) |
Aug 03, 2020 | 20.68 | 20.93 | 20.55 | 20.82 | 198,746 | +0.79(+3.94%) |
Jul 31, 2020 | 20.69 | 20.78 | 19.92 | 20.03 | 112,400 | -0.38(-1.86%) |
Jul 30, 2020 | 20.21 | 20.49 | 19.92 | 20.41 | 139,527 | -0.92(-4.31%) |
Jul 29, 2020 | 20.96 | 21.45 | 20.90 | 21.33 | 287,691 | +0.11(+0.52%) |
Jul 28, 2020 | 21.15 | 21.32 | 21.07 | 21.22 | 151,801 | -0.12(-0.56%) |
Jul 27, 2020 | 21.39 | 21.52 | 21.28 | 21.34 | 725,736 | -0.17(-0.79%) |
Jul 24, 2020 | 21.76 | 21.76 | 21.50 | 21.51 | 111,500 | -0.28(-1.28%) |
Jul 23, 2020 | 21.62 | 21.97 | 21.62 | 21.79 | 342,484 | -0.20(-0.91%) |
Jul 22, 2020 | 21.90 | 22.11 | 21.89 | 21.99 | 885,419 | -0.03(-0.14%) |
Jul 21, 2020 | 22.25 | 22.34 | 22.01 | 22.02 | 959,443 | +0.27(+1.24%) |
Jul 20, 2020 | 21.69 | 22.05 | 21.55 | 21.75 | 921,324 | +0.09(+0.42%) |
Jul 17, 2020 | 21.40 | 21.75 | 21.40 | 21.66 | 103,000 | -0.13(-0.60%) |
Jul 16, 2020 | 21.70 | 22.18 | 21.69 | 21.79 | 1,221,546 | -0.30(-1.38%) |
Jul 15, 2020 | 22.06 | 22.20 | 21.84 | 22.09 | 222,843 | +0.65(+3.05%) |
Jul 14, 2020 | 21.39 | 21.51 | 21.27 | 21.44 | 181,612 | +0.26(+1.23%) |
Jul 13, 2020 | 20.85 | 21.61 | 20.85 | 21.18 | 194,753 | +0.18(+0.86%) |
Jul 10, 2020 | 20.25 | 21.07 | 20.25 | 21.00 | 96,400 | +0.91(+4.56%) |
Jul 09, 2020 | 20.59 | 20.59 | 20.02 | 20.09 | 99,112 | -0.76(-3.67%) |
Jul 08, 2020 | 20.57 | 20.85 | 20.54 | 20.85 | 120,318 | +0.07(+0.34%) |
Jul 07, 2020 | 20.91 | 21.25 | 20.78 | 20.78 | 159,919 | -0.45(-2.12%) |
Jul 06, 2020 | 21.18 | 21.37 | 21.02 | 21.23 | 112,861 | +0.91(+4.48%) |
Jul 02, 2020 | 20.56 | 20.93 | 20.32 | 20.32 | 92,200 | +0.81(+4.15%) |
Jul 01, 2020 | 19.59 | 19.96 | 19.46 | 19.51 | 89,228 | -0.40(-2.01%) |
Jun 30, 2020 | 19.48 | 19.98 | 19.48 | 19.91 | 108,683 | +0.08(+0.40%) |
Jun 29, 2020 | 19.95 | 20.04 | 19.64 | 19.83 | 197,224 | +0.46(+2.37%) |
Jun 26, 2020 | 19.76 | 19.76 | 19.26 | 19.37 | 174,000 | -0.70(-3.49%) |
Jun 25, 2020 | 19.40 | 20.10 | 19.37 | 20.07 | 269,822 | +0.71(+3.69%) |
Jun 24, 2020 | 19.68 | 20.02 | 19.31 | 19.36 | 130,483 | -0.98(-4.84%) |
Jun 23, 2020 | 20.63 | 20.74 | 20.28 | 20.34 | 188,195 | +0.51(+2.57%) |
Jun 22, 2020 | 19.53 | 19.94 | 19.53 | 19.83 | 211,690 | +0.36(+1.85%) |
Jun 19, 2020 | 20.30 | 20.30 | 19.34 | 19.47 | 191,600 | -0.46(-2.31%) |
Jun 18, 2020 | 19.80 | 20.14 | 19.80 | 19.93 | 189,281 | -0.08(-0.40%) |
Jun 17, 2020 | 20.14 | 20.30 | 19.93 | 20.01 | 146,066 | -0.16(-0.79%) |
Jun 16, 2020 | 20.58 | 20.81 | 19.95 | 20.17 | 156,719 | +0.40(+2.02%) |
Jun 15, 2020 | 18.93 | 19.89 | 18.93 | 19.77 | 336,178 | -0.10(-0.50%) |
Jun 12, 2020 | 19.94 | 20.10 | 19.43 | 19.87 | 132,000 | +0.67(+3.49%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.16 | 19.20 | 214,689 | -1.73(-8.27%) |
Jun 10, 2020 | 21.63 | 21.64 | 20.88 | 20.93 | 454,704 | -0.71(-3.28%) |
Jun 09, 2020 | 21.43 | 21.86 | 21.40 | 21.64 | 418,625 | -0.66(-2.96%) |
Jun 08, 2020 | 22.49 | 22.67 | 21.92 | 22.30 | 468,358 | +0.48(+2.22%) |
Jun 05, 2020 | 21.64 | 22.09 | 21.64 | 21.82 | 215,900 | +1.23(+5.95%) |
Jun 04, 2020 | 20.20 | 20.90 | 20.05 | 20.59 | 226,194 | +0.24(+1.18%) |
Jun 03, 2020 | 19.94 | 20.40 | 19.88 | 20.35 | 292,382 | +1.20(+6.27%) |
Jun 02, 2020 | 19.35 | 19.60 | 19.06 | 19.15 | 277,075 | +0.41(+2.19%) |
Jun 01, 2020 | 18.35 | 18.84 | 18.35 | 18.74 | 382,162 | +0.80(+4.46%) |
May 29, 2020 | 18.00 | 18.27 | 17.70 | 17.94 | 536,500 | -0.52(-2.82%) |
May 28, 2020 | 18.60 | 18.79 | 18.42 | 18.46 | 397,430 | -0.22(-1.18%) |
May 27, 2020 | 18.66 | 18.74 | 18.31 | 18.68 | 347,402 | +1.69(+9.95%) |
May 26, 2020 | 16.85 | 17.27 | 16.80 | 16.99 | 451,047 | +1.40(+9.02%) |
May 22, 2020 | 15.89 | 15.89 | 15.41 | 15.59 | 404,200 | +0.09(+0.55%) |
May 21, 2020 | 15.60 | 15.80 | 15.37 | 15.50 | 558,653 | -0.24(-1.52%) |
May 20, 2020 | 15.47 | 15.88 | 15.40 | 15.74 | 362,757 | +0.56(+3.69%) |
May 19, 2020 | 15.49 | 15.58 | 15.18 | 15.18 | 761,492 | -0.54(-3.47%) |
May 18, 2020 | 15.19 | 15.83 | 15.07 | 15.72 | 632,868 | +1.36(+9.43%) |
May 15, 2020 | 14.38 | 14.44 | 14.13 | 14.37 | 522,500 | +0.03(+0.21%) |
May 14, 2020 | 13.73 | 14.38 | 13.48 | 14.34 | 804,733 | +0.03(+0.21%) |
May 13, 2020 | 14.72 | 14.72 | 14.25 | 14.31 | 1,317,986 | -0.74(-4.92%) |
May 12, 2020 | 15.40 | 15.44 | 15.00 | 15.05 | 518,375 | -0.30(-1.95%) |
May 11, 2020 | 15.11 | 15.45 | 15.11 | 15.35 | 660,753 | -0.30(-1.92%) |
May 08, 2020 | 15.38 | 15.85 | 15.38 | 15.65 | 396,800 | +0.32(+2.09%) |
May 07, 2020 | 15.22 | 15.50 | 15.17 | 15.33 | 2,648,563 | +0.31(+2.06%) |
May 06, 2020 | 15.14 | 15.25 | 14.86 | 15.02 | 237,429 | -0.03(-0.20%) |
May 05, 2020 | 15.11 | 15.31 | 15.03 | 15.05 | 329,141 | +0.05(+0.33%) |
May 04, 2020 | 15.03 | 15.23 | 14.84 | 15.00 | 525,801 | -0.20(-1.32%) |
May 01, 2020 | 15.03 | 16.00 | 15.03 | 15.20 | 267,900 | -0.54(-3.43%) |
Apr 30, 2020 | 15.58 | 15.82 | 15.22 | 15.74 | 417,875 | -0.76(-4.61%) |
Apr 29, 2020 | 16.65 | 16.65 | 16.33 | 16.50 | 370,038 | +0.67(+4.23%) |
Apr 28, 2020 | 16.30 | 16.38 | 15.76 | 15.83 | 918,999 | +0.73(+4.83%) |
Apr 27, 2020 | 14.77 | 15.21 | 14.77 | 15.10 | 598,067 | +0.65(+4.50%) |
Apr 24, 2020 | 14.38 | 14.54 | 14.16 | 14.45 | 512,500 | -0.21(-1.43%) |
Apr 23, 2020 | 14.52 | 15.10 | 14.40 | 14.66 | 618,642 | +0.72(+5.16%) |
Apr 22, 2020 | 13.84 | 13.95 | 13.68 | 13.94 | 346,224 | +0.39(+2.88%) |
Apr 21, 2020 | 13.50 | 13.75 | 13.37 | 13.55 | 748,626 | -0.21(-1.53%) |
Apr 20, 2020 | 13.60 | 14.06 | 13.55 | 13.76 | 582,925 | -0.17(-1.22%) |
Apr 17, 2020 | 14.06 | 14.10 | 13.74 | 13.93 | 846,700 | +0.35(+2.58%) |
Apr 16, 2020 | 13.64 | 13.68 | 13.41 | 13.58 | 927,735 | -0.42(-3.00%) |
Apr 15, 2020 | 14.21 | 14.50 | 14.00 | 14.00 | 581,863 | -1.14(-7.53%) |
Apr 14, 2020 | 15.10 | 15.54 | 15.10 | 15.14 | 813,269 | -0.16(-1.05%) |
Apr 13, 2020 | 15.51 | 15.70 | 14.97 | 15.30 | 474,560 | -0.33(-2.11%) |
Apr 09, 2020 | 15.58 | 15.82 | 15.36 | 15.63 | 609,300 | +0.99(+6.76%) |
Apr 08, 2020 | 14.31 | 14.73 | 14.21 | 14.64 | 409,563 | +0.27(+1.88%) |
Apr 07, 2020 | 14.80 | 14.86 | 14.13 | 14.37 | 649,124 | +0.44(+3.16%) |
Apr 06, 2020 | 13.83 | 13.93 | 13.66 | 13.93 | 1,445,023 | +0.65(+4.89%) |
Apr 03, 2020 | 13.45 | 13.46 | 13.18 | 13.28 | 653,700 | -0.82(-5.82%) |
Apr 02, 2020 | 13.73 | 14.29 | 13.72 | 14.10 | 697,962 | +0.15(+1.08%) |
Apr 01, 2020 | 14.20 | 14.31 | 13.91 | 13.95 | 1,008,658 | -1.11(-7.37%) |
Mar 31, 2020 | 14.94 | 15.36 | 14.76 | 15.06 | 1,098,836 | -0.94(-5.87%) |
Mar 30, 2020 | 15.29 | 16.07 | 15.26 | 16.00 | 939,108 | -0.70(-4.22%) |
Mar 27, 2020 | 16.19 | 17.03 | 15.98 | 16.70 | 416,100 | -0.61(-3.50%) |
Mar 26, 2020 | 16.49 | 17.31 | 16.48 | 17.31 | 790,062 | +0.85(+5.16%) |
Mar 25, 2020 | 15.81 | 16.77 | 15.44 | 16.46 | 1,453,696 | +1.63(+10.99%) |
Mar 24, 2020 | 14.58 | 14.99 | 14.26 | 14.83 | 562,923 | +1.28(+9.45%) |
Mar 23, 2020 | 14.01 | 14.20 | 13.46 | 13.55 | 626,653 | -0.88(-6.13%) |
Mar 20, 2020 | 14.56 | 15.04 | 14.20 | 14.44 | 502,200 | +0.29(+2.01%) |
Mar 19, 2020 | 13.83 | 15.01 | 13.54 | 14.15 | 1,029,910 | -0.15(-1.08%) |
Mar 18, 2020 | 15.01 | 15.01 | 13.68 | 14.30 | 753,736 | -1.70(-10.59%) |
Mar 17, 2020 | 14.27 | 16.31 | 14.27 | 16.00 | 1,069,336 | +1.09(+7.31%) |
Mar 16, 2020 | 15.05 | 16.14 | 14.91 | 14.91 | 522,087 | -3.97(-21.03%) |
Mar 13, 2020 | 19.19 | 19.24 | 17.28 | 18.88 | 639,800 | +1.44(+8.26%) |
Mar 12, 2020 | 18.18 | 18.38 | 17.05 | 17.44 | 1,355,677 | -2.35(-11.87%) |
Mar 11, 2020 | 20.47 | 20.53 | 19.50 | 19.79 | 1,554,246 | -0.80(-3.89%) |
Mar 10, 2020 | 20.74 | 20.77 | 19.48 | 20.59 | 918,306 | +0.76(+3.83%) |
Mar 09, 2020 | 19.58 | 20.17 | 18.81 | 19.83 | 559,774 | -1.81(-8.36%) |
Mar 06, 2020 | 21.64 | 21.96 | 21.48 | 21.64 | 437,900 | -0.92(-4.08%) |
Mar 05, 2020 | 22.59 | 22.86 | 22.31 | 22.56 | 482,060 | -1.45(-6.04%) |
Mar 04, 2020 | 23.69 | 24.08 | 23.41 | 24.01 | 488,792 | +0.37(+1.57%) |
Mar 03, 2020 | 24.36 | 24.52 | 23.59 | 23.64 | 327,424 | -1.12(-4.52%) |
Mar 02, 2020 | 24.18 | 24.76 | 23.77 | 24.76 | 373,527 | +0.57(+2.36%) |
Feb 28, 2020 | 23.94 | 24.41 | 23.63 | 24.19 | 2,313,800 | -0.40(-1.63%) |
Feb 27, 2020 | 24.80 | 25.25 | 24.54 | 24.59 | 260,299 | -1.27(-4.91%) |
Feb 26, 2020 | 26.08 | 26.31 | 25.80 | 25.86 | 176,024 | -0.36(-1.37%) |
Feb 25, 2020 | 27.13 | 27.21 | 26.13 | 26.22 | 232,441 | -1.34(-4.86%) |
Feb 24, 2020 | 27.77 | 27.89 | 27.56 | 27.56 | 205,240 | -1.31(-4.54%) |
Feb 21, 2020 | 28.72 | 28.98 | 28.69 | 28.87 | 269,800 | +0.04(+0.14%) |
Feb 20, 2020 | 29.03 | 29.15 | 28.67 | 28.83 | 131,511 | -0.23(-0.79%) |
Feb 19, 2020 | 29.08 | 29.10 | 28.92 | 29.06 | 103,621 | -0.02(-0.07%) |
Feb 18, 2020 | 29.10 | 29.21 | 29.00 | 29.08 | 109,407 | -0.04(-0.14%) |
Feb 14, 2020 | 29.19 | 29.24 | 28.98 | 29.12 | 64,000 | +0.11(+0.38%) |
Feb 13, 2020 | 29.06 | 29.15 | 28.90 | 29.01 | 96,578 | -0.12(-0.41%) |
Feb 12, 2020 | 29.27 | 29.28 | 29.12 | 29.13 | 125,354 | +0.34(+1.18%) |
Feb 11, 2020 | 28.60 | 28.90 | 28.60 | 28.79 | 91,625 | +0.46(+1.62%) |
Feb 10, 2020 | 28.18 | 28.34 | 28.18 | 28.33 | 174,831 | +0.03(+0.11%) |
Feb 07, 2020 | 28.16 | 28.46 | 28.08 | 28.30 | 157,700 | +0.62(+2.24%) |
Feb 06, 2020 | 27.87 | 27.87 | 27.52 | 27.68 | 94,627 | +0.29(+1.05%) |
Feb 05, 2020 | 27.38 | 27.46 | 27.24 | 27.39 | 152,665 | +0.17(+0.63%) |
Feb 04, 2020 | 27.20 | 27.34 | 27.07 | 27.22 | 84,240 | +0.60(+2.25%) |