Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.25 | 24.56 | 23.54 | 23.90 | 2,546,768 | -0.52(-2.15%) |
Jan 28, 2021 | 23.79 | 24.53 | 23.60 | 24.43 | 1,686,562 | +0.88(+3.73%) |
Jan 27, 2021 | 24.09 | 24.28 | 23.42 | 23.55 | 2,466,683 | -1.09(-4.44%) |
Jan 26, 2021 | 25.66 | 25.68 | 24.61 | 24.65 | 2,495,842 | -0.77(-3.03%) |
Jan 25, 2021 | 25.38 | 25.65 | 25.04 | 25.42 | 1,372,783 | -0.14(-0.53%) |
Jan 22, 2021 | 25.00 | 25.61 | 24.89 | 25.55 | 1,421,097 | +0.20(+0.79%) |
Jan 21, 2021 | 25.49 | 25.72 | 25.34 | 25.35 | 898,425 | -0.13(-0.50%) |
Jan 20, 2021 | 25.61 | 25.75 | 25.37 | 25.48 | 1,044,856 | +0.05(+0.21%) |
Jan 19, 2021 | 25.16 | 25.66 | 25.14 | 25.42 | 1,330,922 | +0.41(+1.63%) |
Jan 15, 2021 | 25.33 | 25.52 | 24.73 | 25.02 | 1,343,068 | -0.40(-1.57%) |
Jan 14, 2021 | 25.78 | 25.94 | 25.39 | 25.42 | 1,457,364 | -0.18(-0.71%) |
Jan 13, 2021 | 26.11 | 26.27 | 25.54 | 25.60 | 1,585,467 | -0.54(-2.08%) |
Jan 12, 2021 | 25.88 | 26.40 | 25.87 | 26.14 | 1,433,838 | +0.19(+0.73%) |
Jan 11, 2021 | 25.74 | 26.15 | 25.48 | 25.95 | 1,298,603 | +0.25(+0.99%) |
Jan 08, 2021 | 26.16 | 26.18 | 25.42 | 25.70 | 1,910,711 | +0.06(+0.25%) |
Jan 07, 2021 | 25.60 | 25.99 | 25.24 | 25.63 | 1,861,651 | +0.33(+1.32%) |
Jan 06, 2021 | 23.99 | 25.63 | 23.98 | 25.30 | 3,345,133 | +1.59(+6.72%) |
Jan 05, 2021 | 22.94 | 23.97 | 22.86 | 23.71 | 2,009,476 | +1.09(+4.80%) |
Jan 04, 2021 | 22.95 | 23.12 | 22.45 | 22.62 | 1,460,629 | -0.13(-0.56%) |
Dec 31, 2020 | 22.75 | 22.75 | 22.75 | 896,874 | -0.18(-0.79%) | |
Dec 30, 2020 | 22.44 | 22.96 | 22.44 | 22.93 | 896,874 | +0.48(+2.14%) |
Dec 29, 2020 | 23.05 | 23.09 | 22.25 | 22.45 | 1,059,684 | -0.47(-2.05%) |
Dec 28, 2020 | 23.26 | 23.52 | 22.87 | 22.92 | 969,689 | -0.18(-0.78%) |
Dec 24, 2020 | 23.07 | 23.24 | 22.87 | 23.10 | 193,082 | +0.01(+0.04%) |
Dec 23, 2020 | 23.13 | 23.35 | 23.06 | 23.09 | 853,403 | +0.15(+0.67%) |
Dec 22, 2020 | 23.43 | 23.51 | 22.92 | 22.94 | 872,270 | -0.42(-1.78%) |
Dec 21, 2020 | 23.16 | 23.52 | 22.91 | 23.35 | 1,141,613 | -0.35(-1.49%) |
Dec 18, 2020 | 23.43 | 23.80 | 23.34 | 23.71 | 2,676,632 | +0.19(+0.81%) |
Dec 17, 2020 | 23.37 | 23.62 | 23.16 | 23.52 | 1,443,797 | +0.33(+1.44%) |
Dec 16, 2020 | 23.40 | 23.40 | 23.04 | 23.18 | 1,350,973 | -0.23(-0.97%) |
Dec 15, 2020 | 23.02 | 23.43 | 22.91 | 23.41 | 1,341,625 | +0.61(+2.66%) |
Dec 14, 2020 | 23.34 | 23.41 | 22.76 | 22.80 | 1,087,131 | -0.22(-0.97%) |
Dec 11, 2020 | 22.98 | 23.19 | 22.81 | 23.02 | 2,028,134 | -0.07(-0.31%) |
Dec 10, 2020 | 23.74 | 23.74 | 23.04 | 23.10 | 2,175,975 | -0.56(-2.36%) |
Dec 09, 2020 | 23.56 | 23.76 | 23.30 | 23.65 | 2,195,081 | +0.23(+1.00%) |
Dec 08, 2020 | 22.80 | 23.53 | 22.59 | 23.42 | 2,445,366 | +0.74(+3.25%) |
Dec 07, 2020 | 22.96 | 23.07 | 22.50 | 22.68 | 1,570,266 | -0.22(-0.94%) |
Dec 04, 2020 | 22.39 | 23.02 | 22.31 | 22.90 | 1,643,619 | +0.69(+3.12%) |
Dec 03, 2020 | 22.55 | 22.75 | 22.16 | 22.21 | 954,710 | -0.39(-1.71%) |
Dec 02, 2020 | 22.68 | 22.71 | 22.40 | 22.59 | 931,329 | -0.10(-0.44%) |
Dec 01, 2020 | 22.66 | 22.93 | 22.38 | 22.69 | 1,315,197 | +0.42(+1.90%) |
Nov 30, 2020 | 22.92 | 22.95 | 22.27 | 22.27 | 1,707,189 | -0.72(-3.13%) |
Nov 27, 2020 | 23.10 | 23.24 | 22.73 | 22.99 | 485,177 | -0.06(-0.27%) |
Nov 25, 2020 | 23.29 | 23.38 | 22.83 | 23.05 | 1,349,420 | -0.39(-1.65%) |
Nov 24, 2020 | 23.02 | 23.59 | 22.78 | 23.44 | 1,409,168 | +0.76(+3.33%) |
Nov 23, 2020 | 22.10 | 22.89 | 22.03 | 22.68 | 1,786,282 | +0.75(+3.40%) |
Nov 20, 2020 | 22.11 | 22.11 | 21.77 | 21.94 | 1,376,560 | -0.31(-1.41%) |
Nov 19, 2020 | 22.16 | 22.36 | 21.72 | 22.25 | 2,575,525 | -0.04(-0.20%) |
Nov 18, 2020 | 22.22 | 22.58 | 22.15 | 22.30 | 3,632,252 | +0.13(+0.57%) |
Nov 17, 2020 | 22.21 | 22.27 | 21.71 | 22.17 | 1,100,983 | -0.28(-1.24%) |
Nov 16, 2020 | 22.32 | 22.48 | 22.02 | 22.45 | 1,459,441 | +0.56(+2.55%) |
Nov 13, 2020 | 21.10 | 21.96 | 21.10 | 21.89 | 1,132,970 | +0.95(+4.55%) |
Nov 12, 2020 | 21.53 | 21.58 | 20.71 | 20.94 | 2,321,766 | -0.72(-3.32%) |
Nov 11, 2020 | 22.49 | 22.50 | 21.55 | 21.66 | 1,453,076 | -0.79(-3.52%) |
Nov 10, 2020 | 21.90 | 22.52 | 21.78 | 22.45 | 1,587,703 | +0.47(+2.13%) |
Nov 09, 2020 | 23.24 | 23.90 | 21.88 | 21.98 | 4,795,465 | +0.04(+0.20%) |
Nov 06, 2020 | 22.56 | 22.60 | 21.82 | 21.94 | 2,064,284 | -0.40(-1.81%) |
Nov 05, 2020 | 21.64 | 22.47 | 21.54 | 22.34 | 2,105,606 | +1.11(+5.25%) |
Nov 04, 2020 | 22.31 | 22.39 | 21.17 | 21.23 | 1,778,628 | -1.19(-5.30%) |
Nov 03, 2020 | 22.87 | 23.07 | 22.31 | 22.41 | 1,841,947 | -0.09(-0.40%) |
Nov 02, 2020 | 22.12 | 22.59 | 21.95 | 22.50 | 2,785,948 | +0.67(+3.05%) |
Oct 30, 2020 | 21.84 | 21.89 | 21.33 | 21.84 | 2,302,090 | +0.13(+0.62%) |
Oct 29, 2020 | 20.32 | 22.05 | 20.31 | 21.70 | 3,478,072 | +0.13(+0.58%) |
Oct 28, 2020 | 21.17 | 21.59 | 20.97 | 21.58 | 3,156,631 | -0.27(-1.23%) |
Oct 27, 2020 | 22.22 | 22.31 | 21.70 | 21.85 | 1,918,041 | -0.49(-2.21%) |
Oct 26, 2020 | 22.45 | 22.59 | 21.97 | 22.34 | 1,794,661 | -0.49(-2.17%) |
Oct 23, 2020 | 22.52 | 23.07 | 22.51 | 22.84 | 2,112,890 | +0.38(+1.68%) |
Oct 22, 2020 | 22.12 | 22.49 | 21.92 | 22.46 | 1,302,914 | +0.48(+2.17%) |
Oct 21, 2020 | 21.95 | 22.19 | 21.69 | 21.98 | 2,352,331 | -0.05(-0.20%) |
Oct 20, 2020 | 21.98 | 22.28 | 21.90 | 22.03 | 1,538,471 | +0.25(+1.16%) |
Oct 19, 2020 | 22.21 | 22.39 | 21.74 | 21.78 | 1,059,480 | -0.43(-1.94%) |
Oct 16, 2020 | 22.38 | 22.58 | 22.18 | 22.21 | 1,916,684 | -0.01(-0.04%) |
Oct 15, 2020 | 21.63 | 22.31 | 21.58 | 22.22 | 2,090,638 | +0.36(+1.65%) |
Oct 14, 2020 | 21.76 | 21.96 | 21.65 | 21.86 | 1,081,573 | +0.19(+0.87%) |
Oct 13, 2020 | 21.97 | 22.04 | 21.65 | 21.67 | 1,068,659 | -0.42(-1.91%) |
Oct 12, 2020 | 22.18 | 22.28 | 21.95 | 22.09 | 1,011,241 | +0.08(+0.37%) |
Oct 09, 2020 | 22.03 | 22.31 | 21.88 | 22.01 | 1,200,152 | +0.09(+0.41%) |
Oct 08, 2020 | 21.76 | 21.98 | 21.54 | 21.92 | 868,794 | +0.25(+1.16%) |
Oct 07, 2020 | 21.63 | 21.88 | 21.39 | 21.67 | 1,508,899 | +0.67(+3.17%) |
Oct 06, 2020 | 21.26 | 21.64 | 21.00 | 21.00 | 2,048,609 | -0.08(-0.38%) |
Oct 05, 2020 | 20.62 | 21.11 | 20.54 | 21.08 | 1,627,249 | +0.65(+3.17%) |
Oct 02, 2020 | 19.49 | 20.61 | 19.46 | 20.44 | 1,660,859 | +0.61(+3.08%) |
Oct 01, 2020 | 19.96 | 20.23 | 19.70 | 19.82 | 1,469,994 | -0.14(-0.72%) |
Sep 30, 2020 | 20.59 | 20.80 | 19.85 | 19.97 | 2,874,279 | +0.28(+1.42%) |
Sep 29, 2020 | 19.91 | 20.04 | 19.63 | 19.69 | 1,276,200 | -0.29(-1.44%) |
Sep 28, 2020 | 19.77 | 20.09 | 19.60 | 19.98 | 1,674,092 | +0.77(+4.03%) |
Sep 25, 2020 | 18.95 | 19.42 | 18.84 | 19.20 | 1,857,288 | +0.08(+0.42%) |
Sep 24, 2020 | 19.15 | 19.35 | 18.86 | 19.12 | 1,423,960 | -0.06(-0.33%) |
Sep 23, 2020 | 19.73 | 19.92 | 19.17 | 19.19 | 1,449,441 | -0.56(-2.82%) |
Sep 22, 2020 | 19.89 | 20.03 | 19.64 | 19.74 | 1,084,095 | -0.10(-0.50%) |
Sep 21, 2020 | 20.19 | 20.30 | 19.64 | 19.84 | 2,208,649 | -0.87(-4.21%) |
Sep 18, 2020 | 21.56 | 21.61 | 20.64 | 20.71 | 3,437,062 | -0.88(-4.08%) |
Sep 17, 2020 | 20.35 | 22.02 | 20.26 | 21.60 | 4,163,619 | +1.05(+5.12%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.52 | 20.54 | 1,874,677 | -0.17(-0.82%) |
Sep 15, 2020 | 20.80 | 20.80 | 20.43 | 20.71 | 2,317,759 | +0.06(+0.31%) |
Sep 14, 2020 | 20.50 | 20.74 | 20.36 | 20.65 | 1,450,173 | +0.38(+1.87%) |
Sep 11, 2020 | 20.41 | 20.61 | 20.09 | 20.27 | 1,372,701 | +0.10(+0.49%) |
Sep 10, 2020 | 20.53 | 20.57 | 20.04 | 20.17 | 2,021,557 | -0.20(-0.96%) |
Sep 09, 2020 | 20.74 | 20.98 | 20.11 | 20.37 | 2,888,173 | +0.25(+1.24%) |
Sep 08, 2020 | 20.22 | 20.36 | 20.00 | 20.12 | 1,453,636 | -0.41(-2.00%) |
Sep 04, 2020 | 20.36 | 20.72 | 20.06 | 20.53 | 1,778,809 | +0.50(+2.50%) |
Sep 03, 2020 | 20.35 | 20.49 | 19.74 | 20.03 | 1,853,133 | -0.42(-2.05%) |
Sep 02, 2020 | 20.21 | 20.52 | 20.06 | 20.45 | 1,506,715 | +0.48(+2.41%) |
Sep 01, 2020 | 19.40 | 19.99 | 19.24 | 19.97 | 1,446,915 | +0.67(+3.47%) |
Aug 31, 2020 | 19.75 | 19.99 | 19.29 | 19.30 | 1,866,784 | -0.42(-2.13%) |
Aug 28, 2020 | 19.33 | 19.73 | 19.22 | 19.72 | 1,466,582 | +0.46(+2.41%) |
Aug 27, 2020 | 19.32 | 20.01 | 19.15 | 19.25 | 1,572,917 | -0.04(-0.23%) |
Aug 26, 2020 | 19.37 | 19.54 | 19.21 | 19.30 | 1,942,313 | -0.14(-0.74%) |
Aug 25, 2020 | 19.80 | 20.00 | 19.23 | 19.44 | 2,192,628 | -0.25(-1.27%) |
Aug 24, 2020 | 19.19 | 20.02 | 19.11 | 19.69 | 2,204,549 | +0.73(+3.86%) |
Aug 21, 2020 | 18.60 | 19.19 | 18.60 | 18.96 | 2,795,703 | +0.18(+0.95%) |
Aug 20, 2020 | 18.58 | 18.81 | 18.53 | 18.78 | 1,226,770 | -0.04(-0.24%) |
Aug 19, 2020 | 18.62 | 19.05 | 18.52 | 18.83 | 1,617,966 | +0.13(+0.72%) |
Aug 18, 2020 | 18.66 | 18.85 | 18.61 | 18.69 | 1,226,515 | +0.06(+0.34%) |
Aug 17, 2020 | 18.94 | 19.14 | 18.49 | 18.63 | 1,752,025 | -0.12(-0.62%) |
Aug 14, 2020 | 18.45 | 18.86 | 18.37 | 18.75 | 1,264,368 | +0.09(+0.48%) |
Aug 13, 2020 | 18.59 | 18.84 | 18.46 | 18.66 | 2,239,293 | -0.12(-0.62%) |
Aug 12, 2020 | 18.75 | 18.87 | 18.48 | 18.77 | 2,243,938 | +0.29(+1.59%) |
Aug 11, 2020 | 18.28 | 18.75 | 18.20 | 18.48 | 2,374,728 | +0.47(+2.63%) |
Aug 10, 2020 | 17.70 | 18.08 | 17.70 | 18.00 | 931,415 | +0.33(+1.87%) |
Aug 07, 2020 | 17.32 | 17.68 | 17.25 | 17.67 | 1,005,467 | +0.20(+1.12%) |
Aug 06, 2020 | 17.51 | 17.94 | 17.41 | 17.48 | 2,380,533 | -0.04(-0.25%) |
Aug 05, 2020 | 17.10 | 17.66 | 16.96 | 17.52 | 2,375,977 | +0.65(+3.86%) |
Aug 04, 2020 | 16.70 | 16.89 | 16.67 | 16.87 | 1,834,044 | +0.06(+0.37%) |
Aug 03, 2020 | 16.60 | 17.06 | 16.51 | 16.81 | 2,416,242 | +0.29(+1.78%) |
Jul 31, 2020 | 16.57 | 16.62 | 16.29 | 16.51 | 2,068,406 | -0.15(-0.91%) |
Jul 30, 2020 | 17.21 | 17.26 | 16.58 | 16.67 | 3,668,109 | -0.82(-4.70%) |
Jul 29, 2020 | 16.93 | 17.50 | 16.90 | 17.49 | 2,598,225 | +0.68(+4.04%) |
Jul 28, 2020 | 18.50 | 18.58 | 16.78 | 16.81 | 4,441,272 | -0.89(-5.04%) |
Jul 27, 2020 | 17.27 | 17.83 | 17.14 | 17.70 | 3,085,905 | +0.46(+2.64%) |
Jul 24, 2020 | 17.21 | 17.37 | 17.10 | 17.25 | 2,369,542 | -0.03(-0.16%) |
Jul 23, 2020 | 17.26 | 17.48 | 16.92 | 17.27 | 1,703,203 | -0.11(-0.62%) |
Jul 22, 2020 | 16.99 | 17.41 | 16.99 | 17.38 | 1,158,808 | +0.27(+1.57%) |
Jul 21, 2020 | 17.04 | 17.40 | 17.01 | 17.11 | 1,487,663 | +0.22(+1.32%) |
Jul 20, 2020 | 17.19 | 17.40 | 16.82 | 16.89 | 1,658,224 | -0.42(-2.42%) |
Jul 17, 2020 | 17.39 | 17.55 | 17.27 | 17.31 | 822,410 | -0.01(-0.05%) |
Jul 16, 2020 | 17.39 | 17.60 | 17.21 | 17.32 | 1,385,236 | -0.13(-0.77%) |
Jul 15, 2020 | 16.96 | 17.47 | 16.95 | 17.45 | 2,478,978 | +0.94(+5.68%) |
Jul 14, 2020 | 16.07 | 16.54 | 15.94 | 16.51 | 2,327,273 | +0.45(+2.78%) |
Jul 13, 2020 | 15.83 | 16.25 | 15.68 | 16.07 | 2,732,139 | +0.46(+2.98%) |
Jul 10, 2020 | 15.09 | 15.63 | 15.09 | 15.60 | 1,029,890 | +0.51(+3.37%) |
Jul 09, 2020 | 15.52 | 15.60 | 14.94 | 15.09 | 1,565,951 | -0.38(-2.48%) |
Jul 08, 2020 | 15.92 | 16.03 | 15.37 | 15.48 | 1,502,125 | -0.36(-2.26%) |
Jul 07, 2020 | 15.99 | 16.26 | 15.79 | 15.84 | 1,599,762 | -0.36(-2.20%) |
Jul 06, 2020 | 16.36 | 16.40 | 15.99 | 16.19 | 1,839,189 | +0.23(+1.45%) |
Jul 02, 2020 | 15.95 | 16.31 | 15.79 | 15.96 | 1,032,690 | +0.36(+2.29%) |
Jul 01, 2020 | 16.11 | 16.21 | 15.56 | 15.60 | 1,658,093 | -0.44(-2.73%) |
Jun 30, 2020 | 15.74 | 16.12 | 15.68 | 16.04 | 2,487,776 | +0.15(+0.96%) |
Jun 29, 2020 | 15.98 | 16.19 | 15.76 | 15.89 | 3,502,555 | +0.13(+0.85%) |
Jun 26, 2020 | 15.76 | 15.90 | 15.63 | 15.75 | 4,359,416 | -0.16(-1.01%) |
Jun 25, 2020 | 15.58 | 15.93 | 15.30 | 15.92 | 2,851,579 | +0.23(+1.48%) |
Jun 24, 2020 | 16.05 | 16.05 | 15.60 | 15.68 | 2,369,917 | -0.64(-3.94%) |
Jun 23, 2020 | 16.65 | 16.67 | 16.23 | 16.33 | 2,366,950 | +0.05(+0.33%) |
Jun 22, 2020 | 16.31 | 16.39 | 16.01 | 16.27 | 1,859,382 | -0.08(-0.49%) |
Jun 19, 2020 | 16.50 | 16.65 | 16.04 | 16.35 | 5,152,138 | +0.03(+0.16%) |
Jun 18, 2020 | 16.47 | 16.66 | 16.25 | 16.33 | 1,950,650 | -0.37(-2.19%) |
Jun 17, 2020 | 17.09 | 17.18 | 16.58 | 16.69 | 3,199,524 | -0.40(-2.35%) |
Jun 16, 2020 | 17.39 | 17.49 | 16.67 | 17.09 | 2,192,307 | +0.50(+3.01%) |
Jun 15, 2020 | 15.38 | 16.86 | 15.38 | 16.59 | 3,492,465 | +0.51(+3.16%) |
Jun 12, 2020 | 16.54 | 16.64 | 15.78 | 16.09 | 2,006,677 | +0.38(+2.40%) |
Jun 11, 2020 | 16.04 | 16.42 | 15.62 | 15.71 | 3,110,800 | -1.24(-7.31%) |
Jun 10, 2020 | 17.24 | 17.38 | 16.85 | 16.95 | 2,431,683 | -0.17(-0.98%) |
Jun 09, 2020 | 17.11 | 17.26 | 16.91 | 17.11 | 2,000,862 | -0.49(-2.76%) |
Jun 08, 2020 | 17.71 | 17.91 | 17.41 | 17.60 | 2,223,232 | +0.16(+0.91%) |
Jun 05, 2020 | 17.60 | 18.21 | 17.40 | 17.44 | 1,890,661 | +0.20(+1.18%) |
Jun 04, 2020 | 16.68 | 17.25 | 16.55 | 17.24 | 2,466,731 | +0.51(+3.07%) |
Jun 03, 2020 | 17.04 | 17.18 | 16.71 | 16.73 | 2,421,556 | +0.03(+0.16%) |
Jun 02, 2020 | 16.57 | 16.85 | 16.35 | 16.70 | 2,104,474 | +0.40(+2.44%) |
Jun 01, 2020 | 16.06 | 16.37 | 15.96 | 16.30 | 1,516,706 | +0.25(+1.54%) |
May 29, 2020 | 15.94 | 16.13 | 15.58 | 16.05 | 2,413,245 | -0.04(-0.22%) |
May 28, 2020 | 16.88 | 16.88 | 16.02 | 16.09 | 1,525,192 | -0.57(-3.45%) |
May 27, 2020 | 16.75 | 17.18 | 16.47 | 16.66 | 1,691,612 | +0.39(+2.39%) |
May 26, 2020 | 16.03 | 16.40 | 16.02 | 16.27 | 3,012,548 | +0.89(+5.81%) |
May 22, 2020 | 15.09 | 15.39 | 15.00 | 15.38 | 1,481,142 | +0.22(+1.46%) |
May 21, 2020 | 15.12 | 15.33 | 15.04 | 15.16 | 2,074,618 | -0.08(-0.52%) |
May 20, 2020 | 14.71 | 15.26 | 14.71 | 15.24 | 1,948,937 | +0.82(+5.71%) |
May 19, 2020 | 14.78 | 14.91 | 14.42 | 14.42 | 1,612,496 | -0.47(-3.15%) |
May 18, 2020 | 13.78 | 14.99 | 13.74 | 14.89 | 2,937,690 | +1.77(+13.49%) |
May 15, 2020 | 13.17 | 13.43 | 12.99 | 13.12 | 1,193,054 | -0.15(-1.13%) |
May 14, 2020 | 12.60 | 13.32 | 12.26 | 13.27 | 1,990,676 | +0.30(+2.32%) |
May 13, 2020 | 13.27 | 13.41 | 12.82 | 12.97 | 2,374,853 | -0.41(-3.04%) |
May 12, 2020 | 14.14 | 14.27 | 13.37 | 13.37 | 1,936,893 | -0.62(-4.42%) |
May 11, 2020 | 13.56 | 14.16 | 13.24 | 13.99 | 3,011,665 | +0.11(+0.76%) |
May 08, 2020 | 13.50 | 14.11 | 13.48 | 13.89 | 1,689,068 | +0.69(+5.23%) |
May 07, 2020 | 13.21 | 13.71 | 13.17 | 13.20 | 1,707,556 | +0.24(+1.84%) |
May 06, 2020 | 13.65 | 13.79 | 12.95 | 12.96 | 1,735,410 | -0.63(-4.62%) |
May 05, 2020 | 13.60 | 14.10 | 13.57 | 13.59 | 3,114,694 | +0.17(+1.25%) |
May 04, 2020 | 13.87 | 14.05 | 13.17 | 13.42 | 2,751,377 | -0.73(-5.19%) |
May 01, 2020 | 14.59 | 14.99 | 13.77 | 14.15 | 3,834,803 | -0.72(-4.82%) |
Apr 30, 2020 | 15.12 | 15.24 | 14.73 | 14.87 | 2,841,575 | -0.58(-3.78%) |
Apr 29, 2020 | 15.43 | 15.70 | 15.38 | 15.45 | 2,140,405 | +0.56(+3.74%) |
Apr 28, 2020 | 14.84 | 15.05 | 14.65 | 14.89 | 2,149,815 | +0.42(+2.93%) |
Apr 27, 2020 | 14.03 | 14.57 | 13.90 | 14.47 | 1,512,315 | +0.50(+3.61%) |
Apr 24, 2020 | 13.91 | 14.04 | 13.50 | 13.97 | 1,186,723 | +0.29(+2.13%) |
Apr 23, 2020 | 13.66 | 14.03 | 13.55 | 13.67 | 1,503,373 | +0.22(+1.64%) |
Apr 22, 2020 | 13.67 | 13.76 | 13.14 | 13.45 | 1,316,491 | +0.24(+1.81%) |
Apr 21, 2020 | 13.15 | 13.39 | 12.91 | 13.21 | 1,462,334 | -0.35(-2.61%) |
Apr 20, 2020 | 13.37 | 13.95 | 13.19 | 13.57 | 2,203,108 | -0.20(-1.48%) |
Apr 17, 2020 | 13.66 | 14.02 | 13.50 | 13.77 | 1,894,053 | +0.61(+4.64%) |
Apr 16, 2020 | 13.01 | 13.17 | 12.33 | 13.16 | 2,773,339 | +0.11(+0.88%) |
Apr 15, 2020 | 13.80 | 14.05 | 13.04 | 13.05 | 2,509,251 | -1.48(-10.17%) |
Apr 14, 2020 | 14.93 | 15.02 | 14.33 | 14.52 | 2,207,361 | -0.03(-0.18%) |
Apr 13, 2020 | 14.82 | 14.94 | 14.28 | 14.55 | 2,419,040 | -0.33(-2.20%) |
Apr 09, 2020 | 14.13 | 15.25 | 13.73 | 14.88 | 2,714,900 | +1.05(+7.61%) |
Apr 08, 2020 | 13.47 | 13.92 | 12.90 | 13.82 | 2,742,211 | +0.51(+3.85%) |
Apr 07, 2020 | 13.40 | 14.03 | 13.10 | 13.31 | 2,862,320 | +0.41(+3.15%) |
Apr 06, 2020 | 12.04 | 12.94 | 11.85 | 12.90 | 2,696,043 | +1.47(+12.84%) |
Apr 03, 2020 | 11.83 | 12.09 | 11.33 | 11.44 | 2,176,375 | -0.31(-2.64%) |
Apr 02, 2020 | 11.82 | 12.45 | 11.56 | 11.75 | 3,062,694 | -0.05(-0.45%) |
Apr 01, 2020 | 12.26 | 12.37 | 11.73 | 11.80 | 2,466,093 | -0.96(-7.55%) |
Mar 31, 2020 | 12.44 | 12.99 | 12.38 | 12.76 | 2,669,049 | +0.31(+2.49%) |
Mar 30, 2020 | 12.52 | 12.94 | 12.12 | 12.45 | 3,340,571 | -0.14(-1.12%) |
Mar 27, 2020 | 13.22 | 13.33 | 12.56 | 12.59 | 3,205,373 | -1.25(-9.01%) |
Mar 26, 2020 | 13.25 | 14.35 | 13.18 | 13.84 | 3,168,048 | +0.40(+2.96%) |
Mar 25, 2020 | 12.29 | 13.97 | 12.06 | 13.44 | 3,260,592 | +1.19(+9.75%) |
Mar 24, 2020 | 12.12 | 12.52 | 11.54 | 12.25 | 3,554,085 | +0.87(+7.61%) |
Mar 23, 2020 | 11.37 | 11.75 | 10.85 | 11.38 | 3,250,354 | -0.12(-1.00%) |
Mar 20, 2020 | 13.43 | 13.57 | 10.82 | 11.50 | 7,080,540 | -1.77(-13.33%) |
Mar 19, 2020 | 12.97 | 14.13 | 12.55 | 13.27 | 3,751,669 | -0.07(-0.53%) |
Mar 18, 2020 | 12.21 | 13.46 | 11.87 | 13.34 | 5,409,512 | +0.03(+0.20%) |
Mar 17, 2020 | 12.52 | 13.49 | 11.85 | 13.31 | 5,079,506 | +1.14(+9.37%) |
Mar 16, 2020 | 11.96 | 12.82 | 11.71 | 12.17 | 3,866,525 | -1.66(-12.02%) |
Mar 13, 2020 | 13.54 | 13.84 | 12.68 | 13.83 | 3,746,499 | +1.18(+9.29%) |
Mar 12, 2020 | 13.33 | 13.75 | 12.64 | 12.66 | 5,394,240 | -1.49(-10.55%) |
Mar 11, 2020 | 14.55 | 14.59 | 13.82 | 14.15 | 6,815,348 | -0.95(-6.32%) |
Mar 10, 2020 | 14.76 | 15.14 | 13.92 | 15.10 | 3,757,269 | +1.22(+8.76%) |
Mar 09, 2020 | 14.12 | 14.91 | 13.88 | 13.89 | 3,270,207 | -1.76(-11.25%) |
Mar 06, 2020 | 15.61 | 16.22 | 15.26 | 15.65 | 3,487,831 | -0.60(-3.72%) |
Mar 05, 2020 | 15.87 | 16.32 | 15.74 | 16.25 | 3,571,298 | -0.11(-0.70%) |
Mar 04, 2020 | 16.38 | 16.49 | 15.74 | 16.36 | 3,315,444 | +0.24(+1.47%) |
Mar 03, 2020 | 16.79 | 17.02 | 15.93 | 16.13 | 5,220,337 | -0.77(-4.56%) |
Mar 02, 2020 | 16.67 | 16.90 | 16.29 | 16.90 | 3,525,481 | +0.32(+1.90%) |
Feb 28, 2020 | 15.49 | 16.61 | 15.40 | 16.58 | 5,205,021 | +0.77(+4.87%) |
Feb 27, 2020 | 16.08 | 16.66 | 15.70 | 15.81 | 3,790,696 | -0.49(-3.01%) |
Feb 26, 2020 | 16.82 | 17.06 | 16.30 | 16.30 | 2,568,696 | -0.39(-2.36%) |
Feb 25, 2020 | 17.53 | 17.55 | 16.55 | 16.70 | 3,804,757 | -0.71(-4.07%) |
Feb 24, 2020 | 17.38 | 17.58 | 17.16 | 17.41 | 2,382,502 | -0.89(-4.88%) |
Feb 21, 2020 | 18.55 | 18.56 | 18.27 | 18.30 | 1,655,286 | -0.50(-2.65%) |
Feb 20, 2020 | 18.47 | 19.02 | 18.47 | 18.80 | 1,900,716 | +0.31(+1.66%) |
Feb 19, 2020 | 17.92 | 18.58 | 17.92 | 18.49 | 2,434,665 | +0.62(+3.48%) |
Feb 18, 2020 | 18.19 | 18.29 | 17.78 | 17.87 | 2,133,982 | -0.57(-3.09%) |
Feb 14, 2020 | 18.67 | 18.77 | 18.12 | 18.44 | 2,953,429 | -0.42(-2.23%) |
Feb 13, 2020 | 19.18 | 19.87 | 18.00 | 18.86 | 3,886,792 | -0.23(-1.19%) |
Feb 12, 2020 | 18.95 | 19.31 | 18.94 | 19.09 | 3,044,168 | +0.45(+2.40%) |
Feb 11, 2020 | 18.17 | 18.97 | 18.13 | 18.64 | 2,110,461 | +0.64(+3.55%) |
Feb 10, 2020 | 18.26 | 18.39 | 17.89 | 18.00 | 2,739,448 | -0.42(-2.28%) |
Feb 07, 2020 | 18.65 | 18.65 | 18.21 | 18.42 | 2,184,206 | -0.42(-2.23%) |
Feb 06, 2020 | 19.51 | 19.56 | 18.76 | 18.84 | 2,340,349 | -0.52(-2.67%) |
Feb 05, 2020 | 19.10 | 19.61 | 18.85 | 19.36 | 3,121,115 | +0.60(+3.17%) |
Feb 04, 2020 | 18.55 | 18.95 | 18.54 | 18.76 | 1,568,670 | +0.68(+3.78%) |