Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.20 | 14.45 | 13.83 | 13.90 | 14,599,754 | -0.38(-2.68%) |
Jan 28, 2021 | 14.46 | 14.68 | 14.10 | 14.29 | 12,961,993 | +0.04(+0.29%) |
Jan 27, 2021 | 14.04 | 14.62 | 13.80 | 14.24 | 8,646,858 | -0.05(-0.35%) |
Jan 26, 2021 | 14.69 | 14.90 | 14.29 | 14.29 | 7,234,072 | -0.27(-1.83%) |
Jan 25, 2021 | 14.56 | 14.65 | 14.32 | 14.56 | 7,110,317 | -0.15(-1.02%) |
Jan 22, 2021 | 14.68 | 14.81 | 14.52 | 14.71 | 5,866,156 | -0.37(-2.43%) |
Jan 21, 2021 | 15.11 | 15.12 | 14.64 | 15.08 | 8,253,864 | -0.08(-0.55%) |
Jan 20, 2021 | 15.32 | 15.38 | 15.06 | 15.16 | 8,341,088 | -0.03(-0.22%) |
Jan 19, 2021 | 15.15 | 15.32 | 14.88 | 15.19 | 12,399,520 | -0.04(-0.27%) |
Jan 15, 2021 | 15.78 | 15.84 | 15.23 | 15.23 | 9,736,017 | -0.87(-5.42%) |
Jan 14, 2021 | 15.46 | 16.33 | 15.33 | 16.11 | 11,461,939 | +0.72(+4.70%) |
Jan 13, 2021 | 15.67 | 15.69 | 15.32 | 15.38 | 7,265,012 | -0.31(-1.96%) |
Jan 12, 2021 | 15.45 | 15.70 | 15.23 | 15.69 | 12,171,278 | +0.47(+3.06%) |
Jan 11, 2021 | 14.96 | 15.30 | 14.85 | 15.23 | 14,736,313 | -0.13(-0.87%) |
Jan 08, 2021 | 15.80 | 15.80 | 15.17 | 15.36 | 7,062,779 | -0.23(-1.49%) |
Jan 07, 2021 | 15.67 | 15.75 | 15.44 | 15.59 | 7,991,839 | +0.19(+1.24%) |
Jan 06, 2021 | 15.44 | 15.73 | 15.16 | 15.40 | 10,315,588 | +0.26(+1.70%) |
Jan 05, 2021 | 14.00 | 15.33 | 14.00 | 15.14 | 15,366,466 | +1.25(+8.97%) |
Jan 04, 2021 | 14.13 | 14.31 | 13.75 | 13.90 | 10,735,267 | -0.05(-0.36%) |
Dec 31, 2020 | 13.95 | 13.95 | 13.95 | 5,970,618 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.98 | 14.44 | 13.98 | 14.18 | 5,970,618 | +0.17(+1.25%) |
Dec 29, 2020 | 14.29 | 14.44 | 14.00 | 14.00 | 7,068,042 | -0.17(-1.17%) |
Dec 28, 2020 | 14.29 | 14.55 | 14.12 | 14.17 | 4,669,847 | -0.04(-0.29%) |
Dec 24, 2020 | 14.30 | 14.36 | 14.02 | 14.21 | 2,501,897 | -0.07(-0.47%) |
Dec 23, 2020 | 13.80 | 14.36 | 13.80 | 14.28 | 6,606,131 | +0.62(+4.50%) |
Dec 22, 2020 | 13.98 | 14.04 | 13.57 | 13.66 | 6,376,295 | -0.38(-2.72%) |
Dec 21, 2020 | 13.73 | 14.20 | 13.54 | 14.05 | 11,682,101 | -0.37(-2.54%) |
Dec 18, 2020 | 14.62 | 14.82 | 14.34 | 14.41 | 6,324,591 | -0.19(-1.31%) |
Dec 17, 2020 | 14.71 | 14.77 | 14.47 | 14.60 | 5,648,284 | +0.04(+0.29%) |
Dec 16, 2020 | 14.98 | 14.98 | 14.51 | 14.56 | 9,479,015 | -0.43(-2.88%) |
Dec 15, 2020 | 15.16 | 15.33 | 14.74 | 14.99 | 9,945,954 | -0.05(-0.33%) |
Dec 14, 2020 | 15.68 | 15.92 | 15.04 | 15.04 | 9,617,161 | -0.41(-2.64%) |
Dec 11, 2020 | 15.57 | 15.58 | 15.27 | 15.45 | 8,426,411 | -0.16(-1.01%) |
Dec 10, 2020 | 15.10 | 15.74 | 14.98 | 15.61 | 9,028,743 | +0.66(+4.39%) |
Dec 09, 2020 | 15.38 | 15.50 | 14.70 | 14.95 | 11,607,668 | -0.20(-1.32%) |
Dec 08, 2020 | 14.62 | 15.17 | 14.62 | 15.15 | 6,752,150 | +0.31(+2.07%) |
Dec 07, 2020 | 14.75 | 14.88 | 14.43 | 14.84 | 9,636,725 | -0.10(-0.67%) |
Dec 04, 2020 | 14.16 | 14.95 | 14.11 | 14.94 | 9,005,651 | +1.15(+8.31%) |
Dec 03, 2020 | 13.56 | 13.94 | 13.39 | 13.80 | 8,963,472 | +0.32(+2.34%) |
Dec 02, 2020 | 13.11 | 13.67 | 13.03 | 13.48 | 19,054,868 | +0.40(+3.05%) |
Dec 01, 2020 | 13.61 | 13.75 | 12.93 | 13.08 | 11,594,363 | -0.11(-0.87%) |
Nov 30, 2020 | 14.11 | 14.11 | 13.18 | 13.20 | 20,421,436 | -0.95(-6.72%) |
Nov 27, 2020 | 14.15 | 14.41 | 14.03 | 14.15 | 4,010,987 | -0.25(-1.77%) |
Nov 25, 2020 | 14.39 | 14.44 | 14.14 | 14.40 | 7,350,510 | -0.09(-0.62%) |
Nov 24, 2020 | 14.42 | 14.79 | 14.22 | 14.49 | 14,026,460 | +0.75(+5.43%) |
Nov 23, 2020 | 12.99 | 13.76 | 12.88 | 13.75 | 10,249,107 | +1.11(+8.76%) |
Nov 20, 2020 | 12.67 | 12.74 | 12.46 | 12.64 | 5,348,064 | -0.02(-0.19%) |
Nov 19, 2020 | 12.52 | 12.71 | 12.34 | 12.66 | 9,530,425 | +0.07(+0.52%) |
Nov 18, 2020 | 12.70 | 13.03 | 12.59 | 12.60 | 12,045,065 | +0.09(+0.72%) |
Nov 17, 2020 | 12.06 | 12.52 | 11.81 | 12.51 | 9,513,861 | +0.22(+1.80%) |
Nov 16, 2020 | 12.19 | 12.30 | 11.80 | 12.29 | 9,919,543 | +0.88(+7.69%) |
Nov 13, 2020 | 11.28 | 11.45 | 11.19 | 11.41 | 7,776,653 | +0.18(+1.61%) |
Nov 12, 2020 | 11.71 | 11.83 | 11.10 | 11.23 | 10,844,498 | -0.76(-6.36%) |
Nov 11, 2020 | 12.22 | 12.28 | 11.92 | 11.99 | 6,744,107 | +0.00(+0.00%) |
Nov 10, 2020 | 12.02 | 12.14 | 11.46 | 11.99 | 11,299,854 | +0.07(+0.55%) |
Nov 09, 2020 | 10.78 | 12.49 | 10.66 | 11.92 | 27,562,230 | +2.32(+24.17%) |
Nov 06, 2020 | 9.727 | 9.895 | 9.579 | 9.604 | 5,452,558 | -0.13(-1.35%) |
Nov 05, 2020 | 9.801 | 9.965 | 9.719 | 9.735 | 6,220,219 | -0.06(-0.59%) |
Nov 04, 2020 | 9.776 | 10.07 | 9.448 | 9.793 | 6,494,423 | +0.03(+0.34%) |
Nov 03, 2020 | 9.850 | 9.957 | 9.686 | 9.760 | 9,872,282 | +0.12(+1.28%) |
Nov 02, 2020 | 9.415 | 9.723 | 9.223 | 9.637 | 9,068,595 | +0.38(+4.07%) |
Oct 30, 2020 | 9.251 | 9.346 | 9.079 | 9.259 | 9,180,548 | -0.02(-0.27%) |
Oct 29, 2020 | 9.161 | 9.309 | 8.751 | 9.284 | 12,616,023 | +0.03(+0.35%) |
Oct 28, 2020 | 9.481 | 9.547 | 9.243 | 9.251 | 11,806,626 | -0.59(-6.00%) |
Oct 27, 2020 | 9.981 | 10.25 | 9.840 | 9.842 | 10,792,685 | -0.23(-2.28%) |
Oct 26, 2020 | 10.15 | 10.15 | 9.891 | 10.07 | 9,114,674 | -0.21(-1.99%) |
Oct 23, 2020 | 10.16 | 10.35 | 9.965 | 10.28 | 10,605,048 | +0.25(+2.54%) |
Oct 22, 2020 | 9.309 | 10.02 | 9.268 | 10.02 | 10,976,767 | +0.58(+6.17%) |
Oct 21, 2020 | 9.727 | 9.727 | 9.407 | 9.440 | 12,495,081 | -0.34(-3.52%) |
Oct 20, 2020 | 9.743 | 9.875 | 9.678 | 9.784 | 8,504,477 | +0.10(+1.02%) |
Oct 19, 2020 | 9.842 | 9.957 | 9.686 | 9.686 | 7,206,580 | -0.06(-0.59%) |
Oct 16, 2020 | 9.924 | 10.04 | 9.678 | 9.743 | 9,646,440 | -0.21(-2.14%) |
Oct 15, 2020 | 9.924 | 9.998 | 9.743 | 9.957 | 12,482,557 | -0.19(-1.86%) |
Oct 14, 2020 | 10.33 | 10.63 | 10.14 | 10.15 | 10,883,607 | -0.14(-1.36%) |
Oct 13, 2020 | 10.40 | 10.65 | 10.19 | 10.28 | 7,104,571 | -0.16(-1.57%) |
Oct 12, 2020 | 10.47 | 10.50 | 10.24 | 10.45 | 5,352,971 | -0.10(-0.93%) |
Oct 09, 2020 | 10.78 | 10.85 | 10.37 | 10.55 | 8,501,645 | -0.05(-0.46%) |
Oct 08, 2020 | 10.20 | 10.65 | 10.17 | 10.60 | 9,332,486 | +0.52(+5.21%) |
Oct 07, 2020 | 9.809 | 10.07 | 9.760 | 10.07 | 11,209,433 | +0.25(+2.50%) |
Oct 06, 2020 | 10.14 | 10.24 | 9.784 | 9.825 | 12,309,609 | -0.10(-0.99%) |
Oct 05, 2020 | 10.05 | 10.15 | 9.743 | 9.924 | 16,099,681 | +0.07(+0.75%) |
Oct 02, 2020 | 9.259 | 9.858 | 9.112 | 9.850 | 17,655,368 | +0.27(+2.83%) |
Oct 01, 2020 | 9.973 | 9.998 | 9.497 | 9.579 | 15,719,452 | -0.45(-4.50%) |
Sep 30, 2020 | 10.12 | 10.23 | 10.01 | 10.03 | 9,792,657 | -0.07(-0.65%) |
Sep 29, 2020 | 10.66 | 10.67 | 10.05 | 10.10 | 10,338,484 | -0.49(-4.65%) |
Sep 28, 2020 | 10.42 | 10.74 | 10.39 | 10.59 | 8,940,580 | +0.39(+3.86%) |
Sep 25, 2020 | 10.32 | 10.36 | 10.06 | 10.19 | 11,779,837 | -0.29(-2.74%) |
Sep 24, 2020 | 10.17 | 10.62 | 10.01 | 10.48 | 10,109,021 | +0.25(+2.49%) |
Sep 23, 2020 | 10.47 | 10.65 | 10.22 | 10.23 | 10,650,926 | -0.22(-2.12%) |
Sep 22, 2020 | 10.47 | 10.74 | 10.31 | 10.45 | 10,181,844 | +0.02(+0.16%) |
Sep 21, 2020 | 10.67 | 10.68 | 10.27 | 10.43 | 15,133,435 | -0.51(-4.65%) |
Sep 18, 2020 | 11.07 | 11.16 | 10.86 | 10.94 | 10,994,490 | -0.20(-1.77%) |
Sep 17, 2020 | 11.06 | 11.21 | 10.76 | 11.14 | 14,003,922 | -0.06(-0.51%) |
Sep 16, 2020 | 11.07 | 11.39 | 10.98 | 11.20 | 19,051,324 | +0.25(+2.25%) |
Sep 15, 2020 | 11.23 | 11.39 | 10.94 | 10.95 | 9,538,020 | -0.14(-1.26%) |
Sep 14, 2020 | 11.35 | 11.44 | 11.08 | 11.09 | 7,880,170 | -0.21(-1.89%) |
Sep 11, 2020 | 11.30 | 11.44 | 11.19 | 11.30 | 6,627,103 | +0.04(+0.36%) |
Sep 10, 2020 | 11.56 | 11.70 | 11.24 | 11.26 | 8,607,876 | -0.29(-2.49%) |
Sep 09, 2020 | 11.66 | 11.73 | 11.53 | 11.55 | 11,150,353 | +0.07(+0.64%) |
Sep 08, 2020 | 12.32 | 12.36 | 11.47 | 11.47 | 18,923,774 | -1.25(-9.86%) |
Sep 04, 2020 | 13.04 | 13.04 | 12.51 | 12.73 | 9,678,385 | -0.23(-1.77%) |
Sep 03, 2020 | 12.85 | 13.12 | 12.76 | 12.96 | 13,323,925 | +0.07(+0.57%) |
Sep 02, 2020 | 13.09 | 13.18 | 12.84 | 12.88 | 15,430,285 | -0.17(-1.30%) |
Sep 01, 2020 | 12.96 | 13.26 | 12.73 | 13.05 | 5,306,570 | +0.08(+0.62%) |
Aug 31, 2020 | 13.52 | 13.56 | 12.97 | 12.97 | 6,306,217 | -0.46(-3.43%) |
Aug 28, 2020 | 13.34 | 13.57 | 13.27 | 13.43 | 5,568,195 | +0.12(+0.91%) |
Aug 27, 2020 | 13.22 | 13.32 | 12.95 | 13.31 | 6,042,255 | +0.13(+0.98%) |
Aug 26, 2020 | 13.43 | 13.45 | 13.11 | 13.18 | 3,851,555 | -0.27(-1.98%) |
Aug 25, 2020 | 13.57 | 13.71 | 13.25 | 13.45 | 4,375,094 | +0.03(+0.24%) |
Aug 24, 2020 | 13.03 | 13.43 | 12.98 | 13.42 | 5,617,125 | +0.61(+4.74%) |
Aug 21, 2020 | 13.07 | 13.12 | 12.78 | 12.81 | 5,772,562 | -0.37(-2.82%) |
Aug 20, 2020 | 13.22 | 13.29 | 13.08 | 13.18 | 4,129,118 | -0.21(-1.57%) |
Aug 19, 2020 | 13.60 | 13.69 | 13.37 | 13.39 | 4,083,007 | -0.20(-1.49%) |
Aug 18, 2020 | 13.70 | 13.91 | 13.55 | 13.60 | 3,367,847 | -0.14(-1.00%) |
Aug 17, 2020 | 13.97 | 13.97 | 13.61 | 13.73 | 3,989,862 | -0.02(-0.18%) |
Aug 14, 2020 | 13.61 | 13.77 | 13.52 | 13.76 | 7,074,629 | +0.02(+0.12%) |
Aug 13, 2020 | 13.99 | 14.03 | 13.66 | 13.74 | 4,171,897 | -0.35(-2.47%) |
Aug 12, 2020 | 14.06 | 14.20 | 13.86 | 14.09 | 4,957,883 | +0.36(+2.65%) |
Aug 11, 2020 | 14.05 | 14.39 | 13.68 | 13.73 | 7,159,378 | +0.04(+0.30%) |
Aug 10, 2020 | 13.23 | 13.69 | 13.15 | 13.69 | 6,433,480 | +0.59(+4.51%) |
Aug 07, 2020 | 13.17 | 13.21 | 12.93 | 13.09 | 6,026,229 | -0.20(-1.52%) |
Aug 06, 2020 | 13.39 | 13.56 | 13.29 | 13.30 | 3,973,601 | -0.16(-1.20%) |
Aug 05, 2020 | 13.35 | 13.77 | 13.31 | 13.46 | 8,191,725 | +0.44(+3.36%) |
Aug 04, 2020 | 12.95 | 13.15 | 12.85 | 13.02 | 8,147,353 | -0.02(-0.12%) |
Aug 03, 2020 | 12.76 | 13.18 | 12.59 | 13.04 | 4,738,535 | +0.28(+2.22%) |
Jul 31, 2020 | 13.05 | 13.24 | 12.65 | 12.76 | 5,800,239 | -0.36(-2.78%) |
Jul 30, 2020 | 13.01 | 13.14 | 12.64 | 13.12 | 5,399,495 | -0.18(-1.34%) |
Jul 29, 2020 | 13.18 | 13.30 | 12.90 | 13.30 | 7,263,352 | +0.24(+1.86%) |
Jul 28, 2020 | 13.57 | 13.57 | 13.03 | 13.05 | 6,371,519 | -0.58(-4.27%) |
Jul 27, 2020 | 13.48 | 13.64 | 13.24 | 13.64 | 4,274,852 | +0.12(+0.90%) |
Jul 24, 2020 | 13.99 | 14.03 | 13.50 | 13.52 | 5,703,616 | -0.39(-2.79%) |
Jul 23, 2020 | 14.35 | 14.44 | 13.82 | 13.90 | 9,263,696 | -0.62(-4.24%) |
Jul 22, 2020 | 14.41 | 14.61 | 14.17 | 14.52 | 5,902,581 | -0.19(-1.32%) |
Jul 21, 2020 | 13.83 | 14.79 | 13.83 | 14.71 | 7,698,763 | +1.18(+8.73%) |
Jul 20, 2020 | 13.69 | 13.87 | 13.45 | 13.53 | 6,691,959 | -0.23(-1.65%) |
Jul 17, 2020 | 13.88 | 14.06 | 13.66 | 13.76 | 4,829,435 | -0.06(-0.47%) |
Jul 16, 2020 | 13.86 | 14.11 | 13.66 | 13.82 | 4,220,682 | -0.18(-1.27%) |
Jul 15, 2020 | 14.01 | 14.24 | 13.86 | 14.00 | 4,020,892 | +0.27(+1.94%) |
Jul 14, 2020 | 13.12 | 13.77 | 13.06 | 13.73 | 5,370,666 | +0.58(+4.43%) |
Jul 13, 2020 | 13.13 | 13.33 | 12.91 | 13.15 | 8,666,991 | +0.09(+0.68%) |
Jul 10, 2020 | 12.71 | 13.06 | 12.67 | 13.06 | 4,960,902 | +0.33(+2.61%) |
Jul 09, 2020 | 13.09 | 13.22 | 12.67 | 12.73 | 8,104,863 | -0.55(-4.14%) |
Jul 08, 2020 | 13.35 | 13.54 | 13.09 | 13.28 | 4,490,117 | +0.02(+0.12%) |
Jul 07, 2020 | 13.60 | 13.65 | 13.26 | 13.26 | 3,549,958 | -0.45(-3.25%) |
Jul 06, 2020 | 13.84 | 14.09 | 13.69 | 13.71 | 5,947,474 | +0.16(+1.19%) |
Jul 02, 2020 | 13.68 | 13.99 | 13.54 | 13.55 | 4,174,942 | +0.23(+1.76%) |
Jul 01, 2020 | 13.62 | 14.02 | 13.28 | 13.31 | 4,428,713 | -0.33(-2.43%) |
Jun 30, 2020 | 13.57 | 13.71 | 13.14 | 13.65 | 13,215,422 | -0.08(-0.59%) |
Jun 29, 2020 | 13.34 | 13.81 | 13.09 | 13.73 | 12,930,215 | +0.53(+4.05%) |
Jun 26, 2020 | 13.42 | 13.49 | 12.99 | 13.19 | 8,551,409 | -0.35(-2.57%) |
Jun 25, 2020 | 13.35 | 13.86 | 13.27 | 13.54 | 7,896,479 | +0.02(+0.12%) |
Jun 24, 2020 | 13.99 | 13.99 | 13.51 | 13.52 | 5,423,368 | -0.70(-4.95%) |
Jun 23, 2020 | 14.18 | 14.34 | 14.04 | 14.23 | 5,272,694 | +0.21(+1.50%) |
Jun 22, 2020 | 13.77 | 14.07 | 13.54 | 14.02 | 3,768,697 | +0.22(+1.58%) |
Jun 19, 2020 | 14.57 | 14.57 | 13.72 | 13.80 | 8,735,636 | -0.32(-2.29%) |
Jun 18, 2020 | 14.30 | 14.58 | 14.11 | 14.12 | 4,888,265 | -0.21(-1.47%) |
Jun 17, 2020 | 15.05 | 15.09 | 14.32 | 14.33 | 4,526,111 | -0.69(-4.58%) |
Jun 16, 2020 | 15.34 | 15.52 | 14.87 | 15.02 | 5,332,457 | +0.28(+1.87%) |
Jun 15, 2020 | 14.20 | 14.89 | 14.06 | 14.75 | 4,819,315 | -0.08(-0.55%) |
Jun 12, 2020 | 14.94 | 15.18 | 14.60 | 14.83 | 4,043,351 | +0.45(+3.09%) |
Jun 11, 2020 | 14.94 | 15.61 | 14.26 | 14.38 | 8,161,586 | -1.62(-10.12%) |
Jun 10, 2020 | 16.49 | 16.49 | 15.90 | 16.00 | 5,885,577 | -0.45(-2.76%) |
Jun 09, 2020 | 16.68 | 16.87 | 16.37 | 16.45 | 5,260,739 | -0.77(-4.46%) |
Jun 08, 2020 | 17.69 | 17.76 | 16.81 | 17.22 | 8,281,810 | +0.05(+0.28%) |
Jun 05, 2020 | 16.80 | 17.23 | 16.46 | 17.17 | 10,218,099 | +1.61(+10.35%) |
Jun 04, 2020 | 15.10 | 15.60 | 14.92 | 15.56 | 10,979,570 | +0.32(+2.12%) |
Jun 03, 2020 | 14.94 | 15.36 | 14.91 | 15.24 | 6,521,401 | +0.62(+4.21%) |
Jun 02, 2020 | 14.28 | 14.63 | 14.22 | 14.62 | 6,155,442 | +0.56(+3.98%) |
Jun 01, 2020 | 13.63 | 14.14 | 13.50 | 14.06 | 5,804,999 | +0.37(+2.69%) |
May 29, 2020 | 13.84 | 13.93 | 13.49 | 13.70 | 6,756,113 | -0.25(-1.78%) |
May 28, 2020 | 13.98 | 14.22 | 13.80 | 13.94 | 5,402,083 | -0.09(-0.63%) |
May 27, 2020 | 14.24 | 14.31 | 13.61 | 14.03 | 5,227,191 | -0.08(-0.57%) |
May 26, 2020 | 14.35 | 14.40 | 14.03 | 14.11 | 5,741,363 | +0.43(+3.16%) |
May 22, 2020 | 13.82 | 13.86 | 13.49 | 13.68 | 4,823,938 | -0.34(-2.45%) |
May 21, 2020 | 14.76 | 14.80 | 13.94 | 14.02 | 6,088,948 | -0.66(-4.47%) |
May 20, 2020 | 14.13 | 14.77 | 14.05 | 14.68 | 8,659,237 | +0.92(+6.69%) |
May 19, 2020 | 13.89 | 14.17 | 13.65 | 13.76 | 8,999,641 | -0.02(-0.17%) |
May 18, 2020 | 13.79 | 14.23 | 13.60 | 13.78 | 6,801,295 | +0.86(+6.69%) |
May 15, 2020 | 12.68 | 13.18 | 12.54 | 12.92 | 6,774,237 | +0.28(+2.22%) |
May 14, 2020 | 12.47 | 12.84 | 11.94 | 12.64 | 7,018,954 | -0.04(-0.32%) |
May 13, 2020 | 13.50 | 13.53 | 12.57 | 12.68 | 6,664,584 | -0.79(-5.88%) |
May 12, 2020 | 13.77 | 13.95 | 13.46 | 13.47 | 6,999,597 | -0.10(-0.77%) |
May 11, 2020 | 13.54 | 13.78 | 13.36 | 13.58 | 6,189,807 | -0.10(-0.76%) |
May 08, 2020 | 13.56 | 13.83 | 13.43 | 13.68 | 6,687,741 | +0.46(+3.45%) |
May 07, 2020 | 13.08 | 13.32 | 12.93 | 13.22 | 9,831,386 | +0.47(+3.70%) |
May 06, 2020 | 12.82 | 13.59 | 12.73 | 12.75 | 10,125,801 | -0.50(-3.80%) |
May 05, 2020 | 14.20 | 14.31 | 13.24 | 13.26 | 14,349,981 | -0.21(-1.54%) |
May 04, 2020 | 13.07 | 13.87 | 13.00 | 13.46 | 22,707,890 | -0.27(-1.98%) |
May 01, 2020 | 13.88 | 14.10 | 13.36 | 13.74 | 8,533,544 | -0.54(-3.81%) |
Apr 30, 2020 | 15.21 | 15.34 | 14.14 | 14.28 | 11,401,009 | -0.94(-6.15%) |
Apr 29, 2020 | 13.90 | 15.32 | 13.84 | 15.22 | 13,265,610 | +1.88(+14.10%) |
Apr 28, 2020 | 12.80 | 13.42 | 12.72 | 13.34 | 7,581,701 | +0.69(+5.44%) |
Apr 27, 2020 | 12.44 | 12.74 | 12.07 | 12.65 | 8,269,422 | +0.17(+1.35%) |
Apr 24, 2020 | 12.76 | 12.86 | 12.39 | 12.48 | 7,610,080 | -0.07(-0.57%) |
Apr 23, 2020 | 12.84 | 13.13 | 12.53 | 12.55 | 10,118,933 | +0.14(+1.10%) |
Apr 22, 2020 | 12.21 | 12.47 | 11.98 | 12.42 | 10,436,700 | +0.76(+6.52%) |
Apr 21, 2020 | 11.42 | 11.83 | 11.19 | 11.66 | 13,261,913 | -0.14(-1.22%) |
Apr 20, 2020 | 11.30 | 12.42 | 11.18 | 11.80 | 12,514,624 | -0.38(-3.15%) |
Apr 17, 2020 | 11.60 | 12.30 | 11.48 | 12.18 | 9,301,639 | +0.74(+6.43%) |
Apr 16, 2020 | 11.99 | 12.18 | 11.43 | 11.45 | 9,780,626 | -0.70(-5.73%) |
Apr 15, 2020 | 12.60 | 12.60 | 11.90 | 12.14 | 8,119,785 | -0.86(-6.58%) |
Apr 14, 2020 | 12.88 | 13.42 | 12.80 | 13.00 | 10,048,341 | -0.09(-0.67%) |
Apr 13, 2020 | 13.54 | 13.58 | 12.87 | 13.09 | 9,388,684 | +0.06(+0.43%) |
Apr 09, 2020 | 13.70 | 14.06 | 12.62 | 13.03 | 16,813,098 | -0.30(-2.22%) |
Apr 08, 2020 | 13.24 | 13.67 | 12.98 | 13.33 | 10,473,742 | +0.14(+1.03%) |
Apr 07, 2020 | 14.20 | 14.53 | 13.12 | 13.19 | 16,837,612 | -0.37(-2.71%) |
Apr 06, 2020 | 13.20 | 13.66 | 12.58 | 13.56 | 11,265,405 | +0.57(+4.37%) |
Apr 03, 2020 | 14.22 | 14.34 | 12.44 | 12.99 | 12,570,763 | -0.49(-3.62%) |
Apr 02, 2020 | 13.63 | 15.33 | 12.54 | 13.48 | 31,575,062 | +0.99(+7.94%) |
Apr 01, 2020 | 12.02 | 13.30 | 11.84 | 12.49 | 18,737,636 | -0.15(-1.20%) |
Mar 31, 2020 | 11.18 | 12.86 | 11.05 | 12.64 | 31,729,506 | +1.90(+17.73%) |
Mar 30, 2020 | 9.240 | 10.91 | 9.056 | 10.74 | 32,963,538 | +1.35(+14.41%) |
Mar 27, 2020 | 9.808 | 9.840 | 9.268 | 9.384 | 23,854,450 | -0.84(-8.22%) |
Mar 26, 2020 | 10.92 | 11.31 | 10.10 | 10.22 | 20,081,642 | -0.54(-4.98%) |
Mar 25, 2020 | 10.01 | 11.10 | 9.480 | 10.76 | 13,465,796 | +1.17(+12.18%) |
Mar 24, 2020 | 9.200 | 9.640 | 8.760 | 9.592 | 29,512,012 | +1.10(+13.01%) |
Mar 23, 2020 | 8.808 | 9.136 | 8.160 | 8.488 | 18,889,166 | -0.38(-4.33%) |
Mar 20, 2020 | 9.200 | 9.528 | 8.672 | 8.872 | 20,729,446 | +0.30(+3.55%) |
Mar 19, 2020 | 8.488 | 8.929 | 8.256 | 8.568 | 15,838,136 | +0.21(+2.49%) |
Mar 18, 2020 | 9.128 | 9.720 | 7.680 | 8.360 | 16,042,751 | -1.71(-17.00%) |
Mar 17, 2020 | 10.89 | 10.91 | 9.280 | 10.07 | 17,419,854 | -0.75(-6.95%) |
Mar 16, 2020 | 11.51 | 11.77 | 10.56 | 10.82 | 10,121,333 | -2.17(-16.69%) |
Mar 13, 2020 | 13.24 | 13.24 | 11.79 | 12.99 | 12,574,138 | +1.13(+9.51%) |
Mar 12, 2020 | 14.02 | 14.06 | 11.75 | 11.86 | 13,492,206 | -3.24(-21.45%) |
Mar 11, 2020 | 15.66 | 15.86 | 14.42 | 15.10 | 11,360,022 | -1.06(-6.58%) |
Mar 10, 2020 | 17.18 | 17.22 | 15.34 | 16.17 | 13,029,083 | -0.01(-0.05%) |
Mar 09, 2020 | 15.34 | 17.80 | 14.46 | 16.18 | 18,189,216 | -3.86(-19.25%) |
Mar 06, 2020 | 20.27 | 20.57 | 19.62 | 20.03 | 9,365,262 | -0.74(-3.58%) |
Mar 05, 2020 | 21.01 | 21.22 | 20.58 | 20.78 | 4,805,891 | -0.59(-2.77%) |
Mar 04, 2020 | 21.43 | 21.53 | 21.07 | 21.37 | 5,288,489 | +0.27(+1.29%) |
Mar 03, 2020 | 22.08 | 22.08 | 21.06 | 21.10 | 5,968,456 | -0.69(-3.18%) |
Mar 02, 2020 | 21.90 | 21.93 | 21.20 | 21.79 | 8,870,712 | +0.08(+0.36%) |
Feb 28, 2020 | 21.26 | 21.71 | 20.98 | 21.71 | 11,010,539 | -0.03(-0.14%) |
Feb 27, 2020 | 21.86 | 22.18 | 21.48 | 21.74 | 9,559,298 | -0.63(-2.81%) |
Feb 26, 2020 | 22.95 | 23.13 | 22.36 | 22.37 | 4,670,424 | -0.53(-2.34%) |
Feb 25, 2020 | 23.16 | 23.20 | 22.72 | 22.91 | 6,239,758 | -0.20(-0.88%) |
Feb 24, 2020 | 23.22 | 23.28 | 23.03 | 23.11 | 4,954,548 | -0.79(-3.32%) |
Feb 21, 2020 | 23.87 | 23.99 | 23.64 | 23.90 | 2,734,932 | -0.06(-0.23%) |
Feb 20, 2020 | 23.98 | 24.26 | 23.87 | 23.96 | 3,559,657 | -0.02(-0.07%) |
Feb 19, 2020 | 23.72 | 24.03 | 23.67 | 23.98 | 4,878,401 | +0.38(+1.60%) |
Feb 18, 2020 | 23.34 | 23.70 | 23.29 | 23.60 | 10,847,088 | +0.17(+0.74%) |
Feb 14, 2020 | 23.32 | 23.43 | 23.23 | 23.43 | 3,246,754 | +0.21(+0.92%) |
Feb 13, 2020 | 23.09 | 23.23 | 23.06 | 23.21 | 3,007,805 | -0.03(-0.14%) |
Feb 12, 2020 | 23.43 | 23.50 | 23.03 | 23.24 | 3,585,120 | +0.11(+0.48%) |
Feb 11, 2020 | 23.32 | 23.34 | 23.09 | 23.13 | 3,273,750 | +0.05(+0.20%) |
Feb 10, 2020 | 22.75 | 23.11 | 22.57 | 23.09 | 6,138,584 | +0.20(+0.86%) |
Feb 07, 2020 | 23.14 | 23.20 | 22.76 | 22.89 | 9,310,185 | -0.46(-1.99%) |
Feb 06, 2020 | 24.01 | 24.05 | 23.15 | 23.35 | 6,884,373 | -0.86(-3.54%) |
Feb 05, 2020 | 24.02 | 24.31 | 23.90 | 24.21 | 5,368,000 | +0.59(+2.50%) |
Feb 04, 2020 | 24.12 | 24.18 | 23.60 | 23.62 | 4,367,794 | -0.06(-0.27%) |