Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 3,279,227 | +0.31(+1.56%) | |
Dec 30, 2020 | 20.40 | 20.58 | 20.05 | 20.18 | 3,279,227 | -0.20(-0.96%) |
Dec 29, 2020 | 20.32 | 20.91 | 20.07 | 20.38 | 11,138,089 | +0.16(+0.78%) |
Dec 28, 2020 | 20.12 | 20.46 | 20.00 | 20.22 | 9,309,155 | +0.27(+1.33%) |
Dec 24, 2020 | 20.01 | 20.04 | 19.87 | 19.96 | 1,011,803 | +0.09(+0.44%) |
Dec 23, 2020 | 19.56 | 19.93 | 19.51 | 19.87 | 2,546,914 | +0.48(+2.48%) |
Dec 22, 2020 | 19.49 | 19.63 | 19.20 | 19.39 | 2,360,267 | +0.01(+0.05%) |
Dec 21, 2020 | 19.25 | 19.51 | 18.94 | 19.38 | 3,625,048 | -0.35(-1.79%) |
Dec 18, 2020 | 19.24 | 19.75 | 19.16 | 19.73 | 7,736,052 | +0.47(+2.45%) |
Dec 17, 2020 | 19.25 | 19.35 | 19.10 | 19.26 | 2,738,816 | +0.12(+0.62%) |
Dec 16, 2020 | 19.31 | 19.44 | 18.99 | 19.14 | 3,676,492 | -0.15(-0.76%) |
Dec 15, 2020 | 19.04 | 19.38 | 18.67 | 19.29 | 7,360,237 | +0.34(+1.81%) |
Dec 14, 2020 | 18.89 | 19.15 | 18.82 | 18.95 | 4,664,875 | +0.19(+1.00%) |
Dec 11, 2020 | 18.44 | 18.77 | 18.25 | 18.76 | 4,405,082 | +0.14(+0.74%) |
Dec 10, 2020 | 18.53 | 18.74 | 18.36 | 18.62 | 5,777,901 | -0.16(-0.84%) |
Dec 09, 2020 | 17.36 | 18.81 | 17.25 | 18.78 | 15,122,758 | +1.57(+9.13%) |
Dec 08, 2020 | 16.89 | 17.37 | 16.73 | 17.21 | 2,834,119 | +0.27(+1.57%) |
Dec 07, 2020 | 17.51 | 17.52 | 16.85 | 16.94 | 4,832,306 | -0.70(-3.95%) |
Dec 04, 2020 | 17.02 | 17.68 | 16.94 | 17.64 | 11,362,479 | +0.71(+4.18%) |
Dec 03, 2020 | 16.11 | 17.00 | 16.00 | 16.93 | 4,545,151 | +0.86(+5.38%) |
Dec 02, 2020 | 15.78 | 16.16 | 15.73 | 16.07 | 3,382,239 | +0.23(+1.43%) |
Dec 01, 2020 | 16.20 | 16.46 | 15.83 | 15.84 | 4,899,711 | -0.04(-0.25%) |
Nov 30, 2020 | 15.96 | 16.26 | 15.79 | 15.88 | 26,643,336 | -0.07(-0.43%) |
Nov 27, 2020 | 16.02 | 16.05 | 15.40 | 15.95 | 3,306,229 | -0.11(-0.67%) |
Nov 25, 2020 | 16.22 | 16.30 | 15.90 | 16.06 | 4,585,899 | -0.26(-1.56%) |
Nov 24, 2020 | 16.28 | 16.38 | 16.02 | 16.31 | 3,408,443 | +0.45(+2.85%) |
Nov 23, 2020 | 15.52 | 15.96 | 15.34 | 15.86 | 4,389,461 | +0.39(+2.54%) |
Nov 20, 2020 | 15.79 | 15.96 | 15.40 | 15.47 | 5,563,189 | -0.31(-1.99%) |
Nov 19, 2020 | 15.78 | 15.88 | 15.56 | 15.78 | 6,904,516 | -0.14(-0.86%) |
Nov 18, 2020 | 16.30 | 16.38 | 15.87 | 15.92 | 3,712,270 | -0.37(-2.29%) |
Nov 17, 2020 | 15.98 | 16.42 | 15.79 | 16.29 | 2,889,226 | -0.02(-0.12%) |
Nov 16, 2020 | 15.73 | 16.34 | 15.66 | 16.31 | 6,893,798 | +0.90(+5.84%) |
Nov 13, 2020 | 14.62 | 15.45 | 14.62 | 15.41 | 5,678,336 | +0.91(+6.28%) |
Nov 12, 2020 | 15.13 | 15.13 | 14.40 | 14.50 | 8,396,092 | -0.74(-4.88%) |
Nov 11, 2020 | 15.01 | 15.29 | 14.91 | 15.25 | 5,385,428 | +0.26(+1.76%) |
Nov 10, 2020 | 15.29 | 15.44 | 14.83 | 14.98 | 4,064,436 | -0.32(-2.11%) |
Nov 09, 2020 | 14.93 | 15.73 | 14.29 | 15.31 | 5,788,199 | +1.43(+10.30%) |
Nov 06, 2020 | 13.82 | 14.05 | 13.75 | 13.88 | 3,154,903 | +0.05(+0.35%) |
Nov 05, 2020 | 13.91 | 14.06 | 13.63 | 13.83 | 3,853,249 | +0.10(+0.71%) |
Nov 04, 2020 | 13.78 | 14.17 | 13.58 | 13.73 | 4,006,843 | -0.21(-1.47%) |
Nov 03, 2020 | 13.83 | 14.16 | 13.79 | 13.94 | 4,588,240 | +0.21(+1.50%) |
Nov 02, 2020 | 14.29 | 14.44 | 13.61 | 13.73 | 8,677,060 | +0.51(+3.85%) |
Oct 30, 2020 | 13.42 | 13.61 | 13.02 | 13.22 | 4,428,881 | -0.34(-2.53%) |
Oct 29, 2020 | 13.53 | 13.79 | 13.38 | 13.56 | 6,846,165 | -0.06(-0.43%) |
Oct 28, 2020 | 13.64 | 13.86 | 13.48 | 13.62 | 8,960,968 | -0.45(-3.20%) |
Oct 27, 2020 | 13.29 | 14.24 | 12.85 | 14.07 | 9,953,216 | +0.71(+5.35%) |
Oct 26, 2020 | 13.74 | 13.82 | 13.16 | 13.36 | 2,063,259 | -0.52(-3.74%) |
Oct 23, 2020 | 13.95 | 13.98 | 13.67 | 13.88 | 3,102,179 | +0.09(+0.64%) |
Oct 22, 2020 | 13.48 | 13.84 | 13.46 | 13.79 | 3,222,672 | +0.34(+2.55%) |
Oct 21, 2020 | 13.13 | 13.55 | 13.08 | 13.45 | 4,307,831 | +0.13(+0.95%) |
Oct 20, 2020 | 13.47 | 13.54 | 13.32 | 13.32 | 1,922,223 | +0.00(+0.00%) |
Oct 19, 2020 | 13.72 | 13.83 | 13.19 | 13.32 | 3,250,846 | -0.32(-2.37%) |
Oct 16, 2020 | 13.66 | 13.81 | 13.51 | 13.64 | 1,601,566 | +0.01(+0.07%) |
Oct 15, 2020 | 13.39 | 13.72 | 13.12 | 13.63 | 4,048,553 | +0.09(+0.65%) |
Oct 14, 2020 | 13.64 | 13.84 | 13.48 | 13.54 | 3,526,081 | -0.06(-0.43%) |
Oct 13, 2020 | 13.52 | 13.89 | 13.47 | 13.60 | 4,032,427 | -0.05(-0.36%) |
Oct 12, 2020 | 13.52 | 13.69 | 13.42 | 13.65 | 5,506,771 | +0.20(+1.45%) |
Oct 09, 2020 | 14.27 | 14.29 | 13.37 | 13.46 | 6,327,893 | -0.68(-4.78%) |
Oct 08, 2020 | 14.23 | 14.29 | 14.04 | 14.13 | 2,820,687 | +0.03(+0.21%) |
Oct 07, 2020 | 13.92 | 14.19 | 13.91 | 14.10 | 2,786,937 | +0.15(+1.05%) |
Oct 06, 2020 | 14.36 | 14.46 | 13.86 | 13.96 | 2,566,279 | -0.24(-1.72%) |
Oct 05, 2020 | 14.13 | 14.23 | 13.99 | 14.20 | 2,291,007 | +0.22(+1.54%) |
Oct 02, 2020 | 13.69 | 14.06 | 13.57 | 13.99 | 2,529,154 | +0.11(+0.78%) |
Oct 01, 2020 | 13.96 | 14.16 | 13.72 | 13.88 | 2,288,531 | +0.00(+0.00%) |
Sep 30, 2020 | 13.85 | 14.26 | 13.78 | 13.88 | 3,435,706 | +0.17(+1.21%) |
Sep 29, 2020 | 13.82 | 13.97 | 13.62 | 13.71 | 1,563,649 | -0.15(-1.06%) |
Sep 28, 2020 | 13.82 | 13.95 | 13.72 | 13.86 | 3,139,367 | +0.28(+2.09%) |
Sep 25, 2020 | 13.27 | 13.67 | 13.19 | 13.57 | 2,648,398 | +0.17(+1.24%) |
Sep 24, 2020 | 13.18 | 13.58 | 13.02 | 13.41 | 4,845,585 | +0.15(+1.11%) |
Sep 23, 2020 | 13.54 | 13.71 | 13.20 | 13.26 | 4,301,211 | -0.25(-1.88%) |
Sep 22, 2020 | 13.71 | 13.92 | 13.31 | 13.52 | 3,779,302 | -0.25(-1.85%) |
Sep 21, 2020 | 14.10 | 14.24 | 13.58 | 13.77 | 5,749,898 | -0.69(-4.80%) |
Sep 18, 2020 | 15.05 | 15.11 | 14.30 | 14.46 | 6,066,313 | -0.68(-4.46%) |
Sep 17, 2020 | 15.19 | 15.40 | 15.05 | 15.14 | 4,088,233 | -0.23(-1.53%) |
Sep 16, 2020 | 15.12 | 15.60 | 14.93 | 15.37 | 3,796,321 | +0.32(+2.15%) |
Sep 15, 2020 | 15.13 | 15.33 | 14.97 | 15.05 | 3,578,397 | +0.02(+0.13%) |
Sep 14, 2020 | 14.27 | 15.14 | 14.26 | 15.03 | 5,499,578 | +0.85(+6.00%) |
Sep 11, 2020 | 14.12 | 14.28 | 13.98 | 14.18 | 3,095,537 | +0.08(+0.56%) |
Sep 10, 2020 | 14.55 | 14.61 | 13.91 | 14.10 | 3,243,078 | -0.44(-3.03%) |
Sep 09, 2020 | 14.57 | 14.67 | 14.42 | 14.54 | 2,955,798 | +0.01(+0.07%) |
Sep 08, 2020 | 14.88 | 14.92 | 14.50 | 14.53 | 3,194,296 | -0.42(-2.81%) |
Sep 04, 2020 | 15.25 | 15.37 | 14.74 | 14.95 | 3,671,218 | -0.08(-0.52%) |
Sep 03, 2020 | 15.26 | 15.71 | 14.90 | 15.03 | 2,201,301 | -0.19(-1.22%) |
Sep 02, 2020 | 14.65 | 15.25 | 14.65 | 15.22 | 2,480,670 | +0.66(+4.50%) |
Sep 01, 2020 | 14.72 | 14.73 | 14.51 | 14.56 | 2,356,344 | -0.39(-2.62%) |
Aug 31, 2020 | 15.17 | 15.26 | 14.86 | 14.95 | 3,076,868 | -0.30(-1.99%) |
Aug 28, 2020 | 14.99 | 15.27 | 14.91 | 15.26 | 835,830 | +0.30(+2.03%) |
Aug 27, 2020 | 14.87 | 15.13 | 14.86 | 14.95 | 1,273,252 | +0.12(+0.79%) |
Aug 26, 2020 | 15.03 | 15.05 | 14.79 | 14.84 | 1,125,560 | -0.22(-1.43%) |
Aug 25, 2020 | 15.30 | 15.45 | 14.95 | 15.05 | 3,973,321 | -0.20(-1.28%) |
Aug 24, 2020 | 14.62 | 15.26 | 14.55 | 15.25 | 2,381,209 | +0.67(+4.56%) |
Aug 21, 2020 | 15.12 | 15.23 | 14.58 | 14.58 | 3,759,603 | -0.53(-3.50%) |
Aug 20, 2020 | 15.42 | 15.43 | 15.10 | 15.11 | 3,757,166 | -0.50(-3.20%) |
Aug 19, 2020 | 15.22 | 15.68 | 15.15 | 15.61 | 2,884,529 | +0.36(+2.37%) |
Aug 18, 2020 | 15.07 | 15.50 | 14.98 | 15.25 | 5,011,988 | +0.19(+1.23%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.94 | 15.06 | 3,520,627 | -0.43(-2.77%) |
Aug 14, 2020 | 15.36 | 15.64 | 15.30 | 15.49 | 1,827,446 | +0.02(+0.13%) |
Aug 13, 2020 | 15.30 | 15.57 | 15.23 | 15.47 | 1,905,229 | +0.01(+0.06%) |
Aug 12, 2020 | 16.03 | 16.04 | 15.37 | 15.46 | 2,250,669 | -0.42(-2.64%) |
Aug 11, 2020 | 16.09 | 16.27 | 15.77 | 15.88 | 4,291,234 | +0.16(+0.99%) |
Aug 10, 2020 | 15.53 | 15.83 | 15.38 | 15.73 | 6,394,523 | +0.24(+1.57%) |
Aug 07, 2020 | 15.07 | 15.53 | 14.96 | 15.48 | 5,848,936 | +0.49(+3.25%) |
Aug 06, 2020 | 14.59 | 15.04 | 14.59 | 14.99 | 5,490,104 | +0.36(+2.47%) |
Aug 05, 2020 | 14.51 | 15.38 | 14.39 | 14.63 | 5,116,796 | +0.36(+2.53%) |
Aug 04, 2020 | 13.99 | 14.34 | 13.93 | 14.27 | 2,769,686 | +0.21(+1.53%) |
Aug 03, 2020 | 14.13 | 14.21 | 13.88 | 14.06 | 3,726,829 | -0.01(-0.07%) |
Jul 31, 2020 | 14.05 | 14.25 | 13.85 | 14.07 | 4,924,237 | -0.02(-0.14%) |
Jul 30, 2020 | 14.07 | 14.24 | 13.79 | 14.09 | 2,383,714 | -0.15(-1.03%) |
Jul 29, 2020 | 14.27 | 14.38 | 14.03 | 14.23 | 2,702,088 | -0.05(-0.34%) |
Jul 28, 2020 | 14.43 | 14.58 | 14.24 | 14.28 | 2,340,382 | -0.14(-0.95%) |
Jul 27, 2020 | 14.52 | 14.60 | 14.32 | 14.42 | 2,668,822 | -0.14(-0.94%) |
Jul 24, 2020 | 14.84 | 14.94 | 14.54 | 14.56 | 1,323,811 | -0.21(-1.45%) |
Jul 23, 2020 | 14.60 | 14.96 | 14.60 | 14.77 | 1,255,026 | +0.10(+0.66%) |
Jul 22, 2020 | 14.64 | 14.88 | 14.57 | 14.67 | 1,476,027 | -0.02(-0.13%) |
Jul 21, 2020 | 14.45 | 14.84 | 14.45 | 14.69 | 2,265,938 | +0.24(+1.69%) |
Jul 20, 2020 | 14.88 | 14.95 | 14.45 | 14.45 | 1,567,027 | -0.52(-3.45%) |
Jul 17, 2020 | 15.19 | 15.24 | 14.87 | 14.96 | 2,658,700 | -0.18(-1.16%) |
Jul 16, 2020 | 15.18 | 15.43 | 15.05 | 15.14 | 3,513,011 | -0.08(-0.51%) |
Jul 15, 2020 | 14.79 | 15.26 | 14.74 | 15.22 | 3,382,200 | +0.72(+4.98%) |
Jul 14, 2020 | 14.25 | 14.50 | 14.06 | 14.50 | 1,829,787 | +0.17(+1.16%) |
Jul 13, 2020 | 14.36 | 14.59 | 14.23 | 14.33 | 3,833,201 | +0.07(+0.48%) |
Jul 10, 2020 | 14.01 | 14.30 | 13.87 | 14.26 | 2,495,198 | +0.22(+1.60%) |
Jul 09, 2020 | 14.35 | 14.37 | 13.83 | 14.04 | 2,577,794 | -0.35(-2.44%) |
Jul 08, 2020 | 14.22 | 14.41 | 13.97 | 14.39 | 3,034,587 | +0.15(+1.03%) |
Jul 07, 2020 | 14.55 | 14.67 | 14.16 | 14.24 | 2,195,193 | -0.42(-2.86%) |
Jul 06, 2020 | 14.80 | 14.96 | 14.57 | 14.66 | 1,740,340 | +0.31(+2.17%) |
Jul 02, 2020 | 14.47 | 14.74 | 14.23 | 14.35 | 1,962,843 | +0.09(+0.61%) |
Jul 01, 2020 | 14.51 | 14.93 | 14.23 | 14.26 | 2,913,492 | -0.22(-1.55%) |
Jun 30, 2020 | 14.28 | 14.57 | 14.02 | 14.49 | 3,175,355 | +0.17(+1.16%) |
Jun 29, 2020 | 13.94 | 14.36 | 13.75 | 14.32 | 2,549,592 | +0.59(+4.33%) |
Jun 26, 2020 | 13.79 | 13.84 | 13.40 | 13.73 | 7,110,895 | -0.15(-1.05%) |
Jun 25, 2020 | 13.65 | 13.97 | 13.61 | 13.87 | 2,529,012 | +0.10(+0.71%) |
Jun 24, 2020 | 14.24 | 14.24 | 13.72 | 13.78 | 2,699,989 | -0.66(-4.59%) |
Jun 23, 2020 | 14.18 | 14.61 | 14.13 | 14.44 | 4,501,225 | +0.26(+1.86%) |
Jun 22, 2020 | 14.34 | 14.34 | 13.92 | 14.18 | 2,990,387 | -0.20(-1.36%) |
Jun 19, 2020 | 15.03 | 15.11 | 14.36 | 14.37 | 6,377,599 | -0.34(-2.32%) |
Jun 18, 2020 | 14.43 | 14.80 | 14.40 | 14.71 | 2,635,961 | +0.09(+0.60%) |
Jun 17, 2020 | 14.85 | 14.88 | 14.34 | 14.62 | 4,218,961 | -0.19(-1.25%) |
Jun 16, 2020 | 15.54 | 15.60 | 14.65 | 14.81 | 5,666,230 | -0.01(-0.07%) |
Jun 15, 2020 | 14.26 | 14.95 | 14.20 | 14.82 | 6,515,642 | +0.08(+0.53%) |
Jun 12, 2020 | 15.29 | 15.36 | 14.33 | 14.74 | 4,003,026 | +0.03(+0.20%) |
Jun 11, 2020 | 14.87 | 15.08 | 14.59 | 14.71 | 4,644,718 | -0.80(-5.15%) |
Jun 10, 2020 | 16.09 | 16.28 | 15.32 | 15.51 | 5,502,895 | -0.73(-4.50%) |
Jun 09, 2020 | 16.75 | 16.82 | 16.10 | 16.24 | 5,199,656 | -0.84(-4.91%) |
Jun 08, 2020 | 16.12 | 17.10 | 16.10 | 17.08 | 5,830,192 | +1.23(+7.75%) |
Jun 05, 2020 | 16.28 | 16.62 | 15.62 | 15.85 | 5,130,205 | +0.30(+1.94%) |
Jun 04, 2020 | 15.35 | 15.60 | 15.16 | 15.55 | 3,039,129 | +0.05(+0.31%) |
Jun 03, 2020 | 14.83 | 15.90 | 14.75 | 15.50 | 7,969,798 | +0.93(+6.35%) |
Jun 02, 2020 | 14.39 | 14.64 | 14.25 | 14.57 | 2,971,239 | +0.43(+3.02%) |
Jun 01, 2020 | 13.56 | 14.39 | 13.51 | 14.15 | 3,960,579 | +0.66(+4.90%) |
May 29, 2020 | 14.07 | 14.07 | 12.93 | 13.49 | 8,124,587 | -0.70(-4.93%) |
May 28, 2020 | 14.19 | 14.29 | 13.73 | 14.19 | 2,415,690 | +0.14(+0.97%) |
May 27, 2020 | 14.05 | 14.36 | 13.70 | 14.05 | 4,116,028 | +0.27(+1.97%) |
May 26, 2020 | 13.68 | 14.04 | 13.66 | 13.78 | 2,412,436 | +0.58(+4.41%) |
May 22, 2020 | 13.06 | 13.27 | 13.01 | 13.20 | 2,008,927 | +0.17(+1.27%) |
May 21, 2020 | 13.00 | 13.30 | 12.92 | 13.03 | 3,699,131 | -0.17(-1.25%) |
May 20, 2020 | 12.98 | 13.30 | 12.98 | 13.20 | 2,617,361 | +0.24(+1.87%) |
May 19, 2020 | 13.26 | 13.37 | 12.88 | 12.95 | 2,457,193 | -0.45(-3.33%) |
May 18, 2020 | 12.87 | 13.58 | 12.85 | 13.40 | 4,372,154 | +1.06(+8.58%) |
May 15, 2020 | 12.33 | 12.64 | 12.24 | 12.34 | 3,962,964 | -0.14(-1.09%) |
May 14, 2020 | 11.73 | 12.52 | 11.48 | 12.48 | 2,991,758 | +0.57(+4.81%) |
May 13, 2020 | 12.55 | 12.55 | 11.79 | 11.90 | 4,487,332 | -0.68(-5.40%) |
May 12, 2020 | 13.57 | 13.64 | 12.57 | 12.58 | 4,321,859 | -0.95(-7.03%) |
May 11, 2020 | 13.62 | 13.74 | 13.27 | 13.54 | 1,910,902 | -0.20(-1.48%) |
May 08, 2020 | 13.51 | 13.82 | 13.47 | 13.74 | 2,310,776 | +0.46(+3.44%) |
May 07, 2020 | 12.93 | 13.57 | 12.93 | 13.28 | 2,692,667 | +0.51(+4.03%) |
May 06, 2020 | 13.15 | 13.32 | 12.67 | 12.77 | 3,627,455 | -0.36(-2.74%) |
May 05, 2020 | 13.88 | 14.05 | 13.12 | 13.13 | 2,668,654 | -0.61(-4.45%) |
May 04, 2020 | 13.28 | 13.85 | 13.16 | 13.74 | 3,103,624 | +0.18(+1.36%) |
May 01, 2020 | 14.00 | 14.00 | 13.31 | 13.56 | 4,165,536 | -0.75(-5.23%) |
Apr 30, 2020 | 13.56 | 14.50 | 13.13 | 14.30 | 11,727,133 | +0.75(+5.52%) |
Apr 29, 2020 | 13.58 | 13.63 | 13.26 | 13.56 | 6,053,919 | +0.35(+2.65%) |
Apr 28, 2020 | 13.24 | 13.42 | 13.06 | 13.21 | 6,153,128 | +0.43(+3.34%) |
Apr 27, 2020 | 12.19 | 12.93 | 12.10 | 12.78 | 6,743,373 | +0.67(+5.53%) |
Apr 24, 2020 | 12.06 | 12.35 | 11.94 | 12.11 | 5,499,809 | +0.11(+0.89%) |
Apr 23, 2020 | 11.56 | 12.13 | 11.49 | 12.00 | 7,322,465 | +0.49(+4.22%) |
Apr 22, 2020 | 11.78 | 11.84 | 11.28 | 11.52 | 4,971,714 | -0.08(-0.67%) |
Apr 21, 2020 | 12.14 | 12.27 | 11.56 | 11.59 | 4,371,979 | -0.81(-6.50%) |
Apr 20, 2020 | 12.68 | 12.84 | 12.31 | 12.40 | 4,934,330 | -0.48(-3.70%) |
Apr 17, 2020 | 12.62 | 13.10 | 12.60 | 12.88 | 3,881,812 | +0.64(+5.24%) |
Apr 16, 2020 | 12.74 | 12.76 | 12.12 | 12.23 | 3,299,571 | -0.49(-3.82%) |
Apr 15, 2020 | 13.26 | 13.37 | 12.55 | 12.72 | 5,198,542 | -0.89(-6.56%) |
Apr 14, 2020 | 13.39 | 13.84 | 13.36 | 13.61 | 3,090,786 | +0.22(+1.67%) |
Apr 13, 2020 | 13.55 | 13.69 | 13.03 | 13.39 | 3,207,799 | -0.34(-2.48%) |
Apr 09, 2020 | 14.77 | 15.05 | 13.57 | 13.73 | 6,349,538 | -0.74(-5.10%) |
Apr 08, 2020 | 13.17 | 14.74 | 13.02 | 14.47 | 6,607,121 | +1.43(+10.95%) |
Apr 07, 2020 | 13.21 | 13.48 | 12.91 | 13.04 | 4,880,950 | +0.25(+1.97%) |
Apr 06, 2020 | 12.54 | 12.90 | 12.34 | 12.79 | 4,809,670 | +0.97(+8.22%) |
Apr 03, 2020 | 11.98 | 12.21 | 11.45 | 11.82 | 2,986,255 | -0.14(-1.14%) |
Apr 02, 2020 | 11.32 | 12.36 | 11.28 | 11.95 | 5,637,980 | +0.45(+3.88%) |
Apr 01, 2020 | 11.66 | 11.77 | 11.30 | 11.51 | 4,421,724 | -0.67(-5.50%) |
Mar 31, 2020 | 12.55 | 12.80 | 12.17 | 12.18 | 5,192,014 | -0.53(-4.20%) |
Mar 30, 2020 | 12.62 | 12.78 | 12.14 | 12.71 | 3,051,120 | +0.09(+0.69%) |
Mar 27, 2020 | 12.97 | 13.14 | 12.24 | 12.62 | 5,707,530 | -0.79(-5.87%) |
Mar 26, 2020 | 13.23 | 13.57 | 13.01 | 13.41 | 6,334,051 | +0.18(+1.40%) |
Mar 25, 2020 | 12.88 | 13.55 | 12.56 | 13.23 | 4,569,050 | +0.33(+2.56%) |
Mar 24, 2020 | 12.24 | 13.93 | 12.14 | 12.90 | 4,552,855 | +1.30(+11.22%) |
Mar 23, 2020 | 13.18 | 13.20 | 11.50 | 11.59 | 6,360,822 | -1.63(-12.33%) |
Mar 20, 2020 | 14.84 | 14.94 | 13.12 | 13.23 | 6,081,777 | -1.48(-10.04%) |
Mar 19, 2020 | 15.33 | 15.54 | 14.00 | 14.70 | 6,521,371 | -0.91(-5.85%) |
Mar 18, 2020 | 14.46 | 15.97 | 14.37 | 15.61 | 6,260,109 | -0.14(-0.86%) |
Mar 17, 2020 | 14.54 | 15.91 | 14.17 | 15.75 | 5,158,316 | +1.51(+10.64%) |
Mar 16, 2020 | 13.01 | 14.89 | 12.44 | 14.24 | 5,715,337 | -0.38(-2.59%) |
Mar 13, 2020 | 13.97 | 14.62 | 13.47 | 14.61 | 5,345,847 | +1.37(+10.34%) |
Mar 12, 2020 | 13.82 | 14.24 | 13.08 | 13.24 | 4,297,860 | -1.73(-11.54%) |
Mar 11, 2020 | 15.09 | 15.35 | 14.79 | 14.97 | 6,205,976 | -0.61(-3.92%) |
Mar 10, 2020 | 14.54 | 15.58 | 14.10 | 15.58 | 6,420,350 | +1.72(+12.39%) |
Mar 09, 2020 | 14.76 | 15.00 | 13.86 | 13.87 | 5,343,204 | -2.02(-12.71%) |
Mar 06, 2020 | 15.53 | 16.17 | 15.37 | 15.89 | 4,688,803 | -0.28(-1.74%) |
Mar 05, 2020 | 16.70 | 16.74 | 16.03 | 16.17 | 5,573,007 | -1.11(-6.41%) |
Mar 04, 2020 | 17.18 | 17.35 | 16.92 | 17.27 | 4,210,740 | +0.26(+1.54%) |
Mar 03, 2020 | 17.67 | 18.06 | 16.94 | 17.01 | 7,736,370 | -0.52(-2.98%) |
Mar 02, 2020 | 17.74 | 17.74 | 17.11 | 17.53 | 7,902,278 | -0.09(-0.49%) |
Feb 28, 2020 | 17.53 | 17.86 | 17.25 | 17.62 | 10,652,460 | -0.36(-1.99%) |
Feb 27, 2020 | 19.38 | 19.60 | 17.96 | 17.98 | 8,791,229 | -1.65(-8.43%) |
Feb 26, 2020 | 19.97 | 20.33 | 19.54 | 19.63 | 4,151,442 | -0.13(-0.64%) |
Feb 25, 2020 | 20.77 | 20.77 | 19.54 | 19.76 | 3,918,362 | -0.93(-4.49%) |
Feb 24, 2020 | 20.66 | 20.84 | 20.51 | 20.69 | 2,931,493 | -0.45(-2.15%) |
Feb 21, 2020 | 21.39 | 21.61 | 20.98 | 21.14 | 5,384,719 | -0.39(-1.80%) |
Feb 20, 2020 | 21.02 | 21.58 | 20.97 | 21.53 | 2,834,620 | +0.41(+1.92%) |
Feb 19, 2020 | 21.09 | 21.17 | 20.67 | 21.12 | 1,789,425 | +0.11(+0.51%) |
Feb 18, 2020 | 20.67 | 21.20 | 20.55 | 21.02 | 2,226,507 | +0.32(+1.54%) |
Feb 14, 2020 | 20.90 | 21.09 | 20.61 | 20.70 | 3,644,306 | -0.20(-0.97%) |
Feb 13, 2020 | 21.05 | 21.05 | 20.76 | 20.90 | 2,736,642 | -0.19(-0.92%) |
Feb 12, 2020 | 20.90 | 21.48 | 20.82 | 21.10 | 2,297,859 | +0.36(+1.73%) |
Feb 11, 2020 | 20.59 | 20.88 | 20.55 | 20.74 | 1,341,710 | +0.22(+1.08%) |
Feb 10, 2020 | 20.56 | 20.98 | 20.44 | 20.52 | 1,953,284 | -0.09(-0.42%) |
Feb 07, 2020 | 20.38 | 20.61 | 20.30 | 20.60 | 1,368,604 | +0.09(+0.42%) |
Feb 06, 2020 | 20.60 | 20.77 | 20.44 | 20.52 | 1,767,590 | +0.03(+0.14%) |
Feb 05, 2020 | 20.38 | 20.60 | 20.31 | 20.49 | 1,993,230 | +0.36(+1.78%) |
Feb 04, 2020 | 20.23 | 20.31 | 20.03 | 20.13 | 2,570,719 | +0.18(+0.92%) |
Feb 03, 2020 | 19.91 | 20.38 | 19.82 | 19.94 | 2,664,713 | +0.20(+1.03%) |
Jan 31, 2020 | 20.06 | 20.06 | 19.59 | 19.74 | 4,542,310 | -0.40(-1.97%) |
Jan 30, 2020 | 19.65 | 20.21 | 19.59 | 20.14 | 4,240,034 | +0.26(+1.31%) |
Jan 29, 2020 | 20.21 | 20.26 | 19.86 | 19.88 | 2,448,162 | -0.29(-1.44%) |
Jan 28, 2020 | 20.08 | 20.28 | 19.88 | 20.17 | 1,916,358 | +0.18(+0.92%) |
Jan 27, 2020 | 20.21 | 20.28 | 19.87 | 19.98 | 6,701,877 | -0.49(-2.41%) |
Jan 24, 2020 | 20.78 | 20.78 | 20.32 | 20.48 | 3,413,863 | -0.20(-0.98%) |
Jan 23, 2020 | 20.48 | 20.77 | 20.27 | 20.68 | 2,245,529 | +0.15(+0.71%) |
Jan 22, 2020 | 20.53 | 20.61 | 20.44 | 20.53 | 1,428,404 | +0.00(+0.00%) |
Jan 21, 2020 | 20.79 | 20.79 | 20.39 | 20.53 | 3,575,522 | -0.28(-1.35%) |
Jan 17, 2020 | 21.12 | 21.28 | 20.73 | 20.82 | 4,735,862 | -0.25(-1.19%) |
Jan 16, 2020 | 20.98 | 21.59 | 20.90 | 21.07 | 7,778,254 | +0.25(+1.21%) |
Jan 15, 2020 | 19.90 | 20.83 | 19.84 | 20.82 | 5,231,793 | +1.05(+5.34%) |
Jan 14, 2020 | 19.16 | 19.78 | 19.16 | 19.76 | 2,489,653 | +0.54(+2.82%) |
Jan 13, 2020 | 19.32 | 19.49 | 19.17 | 19.22 | 2,957,149 | -0.12(-0.60%) |
Jan 10, 2020 | 19.46 | 19.51 | 19.26 | 19.33 | 2,584,888 | -0.11(-0.55%) |
Jan 09, 2020 | 19.76 | 19.83 | 19.43 | 19.44 | 4,713,370 | -0.24(-1.23%) |
Jan 08, 2020 | 19.71 | 19.82 | 19.29 | 19.68 | 3,496,126 | -0.02(-0.10%) |
Jan 07, 2020 | 19.62 | 19.75 | 19.28 | 19.70 | 3,822,532 | -0.13(-0.63%) |
Jan 06, 2020 | 19.35 | 19.83 | 19.14 | 19.83 | 3,034,067 | +0.40(+2.04%) |
Jan 03, 2020 | 19.21 | 19.50 | 19.20 | 19.43 | 3,606,588 | -0.04(-0.20%) |