Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.36 | 11.45 | 10.79 | 10.80 | 4,506,671 | -0.54(-4.74%) |
Jan 28, 2021 | 11.56 | 11.65 | 11.19 | 11.34 | 4,796,041 | -0.20(-1.78%) |
Jan 27, 2021 | 11.87 | 12.43 | 11.50 | 11.54 | 8,427,467 | -0.44(-3.66%) |
Jan 26, 2021 | 11.80 | 12.07 | 11.52 | 11.98 | 8,311,959 | +0.30(+2.60%) |
Jan 25, 2021 | 11.15 | 11.87 | 10.93 | 11.68 | 10,619,496 | +0.57(+5.09%) |
Jan 22, 2021 | 10.84 | 11.24 | 10.82 | 11.11 | 4,354,572 | +0.13(+1.22%) |
Jan 21, 2021 | 11.06 | 11.20 | 10.76 | 10.98 | 4,000,821 | -0.13(-1.21%) |
Jan 20, 2021 | 11.08 | 11.34 | 10.96 | 11.11 | 6,903,815 | +0.18(+1.62%) |
Jan 19, 2021 | 10.60 | 11.24 | 10.52 | 10.93 | 8,242,889 | +0.57(+5.45%) |
Jan 15, 2021 | 10.74 | 10.77 | 10.23 | 10.37 | 6,739,491 | -0.35(-3.23%) |
Jan 14, 2021 | 11.30 | 11.45 | 10.70 | 10.71 | 9,861,060 | -0.67(-5.90%) |
Jan 13, 2021 | 10.99 | 11.83 | 10.98 | 11.39 | 17,619,202 | +0.44(+4.00%) |
Jan 12, 2021 | 9.817 | 11.12 | 9.782 | 10.95 | 27,578,526 | +1.13(+11.52%) |
Jan 11, 2021 | 9.881 | 10.04 | 9.782 | 9.817 | 3,461,386 | -0.20(-1.98%) |
Jan 08, 2021 | 9.824 | 10.14 | 9.768 | 10.02 | 5,962,864 | +0.17(+1.72%) |
Jan 07, 2021 | 9.937 | 9.944 | 9.662 | 9.845 | 3,610,829 | +0.01(+0.07%) |
Jan 06, 2021 | 9.753 | 10.08 | 9.683 | 9.838 | 4,336,928 | +0.02(+0.22%) |
Jan 05, 2021 | 9.782 | 9.944 | 9.690 | 9.817 | 3,208,833 | +0.16(+1.68%) |
Jan 04, 2021 | 9.803 | 10.12 | 9.647 | 9.655 | 5,837,180 | -0.21(-2.15%) |
Dec 31, 2020 | 9.867 | 9.867 | 9.867 | 7,730,731 | +0.26(+2.72%) | |
Dec 30, 2020 | 9.464 | 9.930 | 9.450 | 9.605 | 7,730,731 | +0.09(+0.97%) |
Dec 29, 2020 | 9.202 | 9.647 | 9.202 | 9.513 | 4,358,833 | +0.33(+3.54%) |
Dec 28, 2020 | 9.336 | 9.400 | 9.075 | 9.188 | 4,503,215 | -0.16(-1.66%) |
Dec 24, 2020 | 9.471 | 9.485 | 9.241 | 9.344 | 3,186,448 | -0.19(-2.00%) |
Dec 23, 2020 | 9.584 | 9.655 | 9.294 | 9.534 | 6,181,876 | -0.05(-0.52%) |
Dec 22, 2020 | 9.746 | 9.852 | 9.443 | 9.584 | 3,747,904 | -0.12(-1.24%) |
Dec 21, 2020 | 9.527 | 9.753 | 9.457 | 9.704 | 6,689,761 | -0.02(-0.22%) |
Dec 18, 2020 | 9.605 | 9.860 | 9.563 | 9.725 | 7,194,940 | +0.02(+0.22%) |
Dec 17, 2020 | 9.492 | 9.732 | 9.372 | 9.704 | 4,068,602 | +0.21(+2.23%) |
Dec 16, 2020 | 9.018 | 9.513 | 8.976 | 9.492 | 6,132,365 | +0.39(+4.27%) |
Dec 15, 2020 | 9.400 | 9.450 | 8.849 | 9.103 | 10,286,315 | -0.30(-3.23%) |
Dec 14, 2020 | 9.266 | 9.435 | 9.202 | 9.407 | 6,223,186 | +0.21(+2.31%) |
Dec 11, 2020 | 9.612 | 9.647 | 9.192 | 9.195 | 7,945,675 | -0.40(-4.20%) |
Dec 10, 2020 | 9.732 | 9.817 | 9.513 | 9.598 | 3,959,220 | -0.12(-1.24%) |
Dec 09, 2020 | 9.768 | 10.05 | 9.633 | 9.718 | 6,195,615 | -0.08(-0.87%) |
Dec 08, 2020 | 9.386 | 9.831 | 9.245 | 9.803 | 7,155,699 | +0.41(+4.36%) |
Dec 07, 2020 | 9.697 | 9.697 | 9.329 | 9.393 | 6,415,763 | -0.21(-2.21%) |
Dec 04, 2020 | 9.852 | 9.980 | 9.563 | 9.605 | 6,909,842 | -0.17(-1.74%) |
Dec 03, 2020 | 9.662 | 9.951 | 9.570 | 9.775 | 6,669,763 | +0.34(+3.60%) |
Dec 02, 2020 | 9.718 | 9.725 | 9.329 | 9.435 | 9,208,819 | -0.16(-1.62%) |
Dec 01, 2020 | 9.881 | 9.895 | 9.139 | 9.591 | 15,954,239 | -0.57(-5.63%) |
Nov 30, 2020 | 10.74 | 10.74 | 10.11 | 10.16 | 11,051,266 | -0.52(-4.89%) |
Nov 27, 2020 | 10.75 | 10.79 | 10.53 | 10.69 | 4,857,561 | +0.13(+1.20%) |
Nov 25, 2020 | 10.64 | 10.65 | 10.40 | 10.56 | 3,831,066 | -0.16(-1.45%) |
Nov 24, 2020 | 10.52 | 10.79 | 10.29 | 10.71 | 4,766,746 | +0.30(+2.85%) |
Nov 23, 2020 | 10.77 | 10.77 | 10.39 | 10.42 | 5,238,255 | -0.40(-3.72%) |
Nov 20, 2020 | 10.79 | 10.88 | 10.63 | 10.82 | 3,348,451 | +0.05(+0.46%) |
Nov 19, 2020 | 10.63 | 10.82 | 10.44 | 10.77 | 5,153,890 | +0.20(+1.87%) |
Nov 18, 2020 | 11.07 | 11.12 | 10.57 | 10.57 | 4,919,820 | -0.53(-4.77%) |
Nov 17, 2020 | 11.28 | 11.30 | 10.79 | 11.10 | 4,316,395 | -0.05(-0.44%) |
Nov 16, 2020 | 11.40 | 11.49 | 11.02 | 11.15 | 3,219,022 | -0.06(-0.57%) |
Nov 13, 2020 | 11.11 | 11.37 | 10.93 | 11.22 | 4,520,678 | +0.43(+4.00%) |
Nov 12, 2020 | 11.20 | 11.38 | 10.76 | 10.79 | 5,868,485 | -0.40(-3.60%) |
Nov 11, 2020 | 10.57 | 11.65 | 10.50 | 11.19 | 10,582,988 | +0.67(+6.38%) |
Nov 10, 2020 | 10.60 | 10.76 | 10.29 | 10.52 | 4,622,427 | -0.08(-0.80%) |
Nov 09, 2020 | 10.64 | 10.91 | 10.46 | 10.60 | 5,515,556 | +0.33(+3.23%) |
Nov 06, 2020 | 10.72 | 10.78 | 10.22 | 10.27 | 5,086,205 | -0.47(-4.35%) |
Nov 05, 2020 | 10.35 | 10.83 | 10.18 | 10.74 | 5,295,479 | +0.49(+4.83%) |
Nov 04, 2020 | 10.18 | 10.38 | 10.11 | 10.24 | 5,599,772 | +0.15(+1.47%) |
Nov 03, 2020 | 10.55 | 10.59 | 10.04 | 10.09 | 4,567,393 | -0.42(-4.03%) |
Nov 02, 2020 | 10.67 | 10.74 | 10.26 | 10.52 | 3,586,727 | -0.08(-0.80%) |
Oct 30, 2020 | 10.79 | 10.87 | 10.36 | 10.60 | 2,800,469 | -0.34(-3.10%) |
Oct 29, 2020 | 10.73 | 11.10 | 10.68 | 10.94 | 4,150,498 | +0.23(+2.11%) |
Oct 28, 2020 | 10.86 | 10.93 | 10.62 | 10.71 | 3,890,537 | -0.49(-4.41%) |
Oct 27, 2020 | 10.75 | 11.44 | 10.59 | 11.21 | 6,969,771 | +0.48(+4.48%) |
Oct 26, 2020 | 10.64 | 11.10 | 10.47 | 10.73 | 12,686,498 | -0.02(-0.20%) |
Oct 23, 2020 | 10.40 | 10.91 | 10.27 | 10.75 | 5,602,778 | +0.39(+3.75%) |
Oct 22, 2020 | 10.18 | 10.38 | 10.09 | 10.36 | 2,047,974 | +0.19(+1.88%) |
Oct 21, 2020 | 10.14 | 10.21 | 9.930 | 10.17 | 3,031,002 | +0.10(+0.98%) |
Oct 20, 2020 | 10.04 | 10.21 | 10.00 | 10.07 | 2,130,590 | +0.08(+0.85%) |
Oct 19, 2020 | 10.30 | 10.45 | 9.973 | 9.987 | 4,103,742 | -0.25(-2.42%) |
Oct 16, 2020 | 10.06 | 10.34 | 9.895 | 10.23 | 3,570,163 | +0.11(+1.12%) |
Oct 15, 2020 | 10.21 | 10.28 | 10.03 | 10.12 | 2,865,767 | -0.06(-0.56%) |
Oct 14, 2020 | 10.32 | 10.32 | 10.06 | 10.18 | 4,486,361 | -0.06(-0.62%) |
Oct 13, 2020 | 10.52 | 10.53 | 10.15 | 10.24 | 3,218,432 | -0.32(-3.01%) |
Oct 12, 2020 | 10.63 | 10.77 | 10.51 | 10.56 | 3,444,400 | -0.03(-0.27%) |
Oct 09, 2020 | 10.64 | 10.76 | 10.54 | 10.59 | 2,272,578 | -0.01(-0.13%) |
Oct 08, 2020 | 10.83 | 10.88 | 10.57 | 10.60 | 3,284,520 | -0.11(-0.99%) |
Oct 07, 2020 | 10.63 | 10.86 | 10.50 | 10.71 | 3,927,807 | +0.20(+1.88%) |
Oct 06, 2020 | 10.62 | 10.81 | 10.43 | 10.51 | 5,177,874 | -0.09(-0.87%) |
Oct 05, 2020 | 10.81 | 10.81 | 10.40 | 10.60 | 3,990,079 | +0.12(+1.15%) |
Oct 02, 2020 | 10.09 | 10.55 | 10.05 | 10.48 | 5,736,201 | +0.04(+0.41%) |
Oct 01, 2020 | 9.874 | 10.52 | 9.697 | 10.44 | 9,420,722 | +0.71(+7.34%) |
Sep 30, 2020 | 9.556 | 9.881 | 9.421 | 9.725 | 10,458,937 | +0.06(+0.66%) |
Sep 29, 2020 | 9.867 | 9.944 | 9.556 | 9.662 | 4,872,621 | -0.20(-2.08%) |
Sep 28, 2020 | 10.06 | 10.14 | 9.655 | 9.867 | 5,811,662 | +0.09(+0.94%) |
Sep 25, 2020 | 9.789 | 9.824 | 9.653 | 9.775 | 3,837,858 | -0.03(-0.29%) |
Sep 24, 2020 | 9.817 | 9.852 | 9.711 | 9.803 | 4,118,314 | -0.11(-1.07%) |
Sep 23, 2020 | 10.16 | 10.21 | 9.775 | 9.909 | 5,296,411 | -0.22(-2.16%) |
Sep 22, 2020 | 10.34 | 10.40 | 9.966 | 10.13 | 4,158,300 | -0.25(-2.45%) |
Sep 21, 2020 | 10.25 | 10.39 | 10.08 | 10.38 | 2,999,851 | -0.09(-0.88%) |
Sep 18, 2020 | 10.60 | 10.60 | 10.35 | 10.47 | 3,047,648 | -0.14(-1.33%) |
Sep 17, 2020 | 10.28 | 10.62 | 10.28 | 10.62 | 3,199,189 | -0.05(-0.46%) |
Sep 16, 2020 | 10.69 | 10.79 | 10.53 | 10.67 | 4,472,765 | +0.09(+0.87%) |
Sep 15, 2020 | 10.38 | 10.64 | 10.33 | 10.57 | 4,094,155 | +0.29(+2.82%) |
Sep 14, 2020 | 10.17 | 10.42 | 10.16 | 10.28 | 4,218,223 | +0.25(+2.54%) |
Sep 11, 2020 | 9.916 | 10.21 | 9.896 | 10.03 | 4,576,000 | +0.20(+2.09%) |
Sep 10, 2020 | 10.42 | 10.42 | 9.803 | 9.824 | 6,968,042 | -0.52(-4.99%) |
Sep 09, 2020 | 10.52 | 10.67 | 10.21 | 10.34 | 7,789,987 | +0.01(+0.14%) |
Sep 08, 2020 | 10.66 | 10.84 | 10.16 | 10.33 | 10,204,990 | -0.63(-5.74%) |
Sep 04, 2020 | 11.70 | 11.94 | 10.88 | 10.96 | 16,610,392 | -0.90(-7.63%) |
Sep 03, 2020 | 12.83 | 13.10 | 11.85 | 11.86 | 23,115,082 | -2.21(-15.72%) |
Sep 02, 2020 | 14.44 | 14.62 | 13.91 | 14.07 | 4,849,683 | -0.36(-2.50%) |
Sep 01, 2020 | 14.42 | 14.53 | 14.07 | 14.43 | 3,674,554 | +0.01(+0.10%) |
Aug 31, 2020 | 14.84 | 14.91 | 14.38 | 14.42 | 3,722,375 | -0.56(-3.73%) |
Aug 28, 2020 | 14.64 | 15.02 | 14.57 | 14.98 | 3,178,524 | +0.41(+2.81%) |
Aug 27, 2020 | 14.89 | 14.95 | 14.50 | 14.57 | 2,798,045 | -0.26(-1.76%) |
Aug 26, 2020 | 14.87 | 15.24 | 14.72 | 14.83 | 2,667,554 | -0.13(-0.85%) |
Aug 25, 2020 | 14.88 | 15.08 | 14.70 | 14.96 | 2,973,214 | -0.02(-0.14%) |
Aug 24, 2020 | 14.84 | 15.11 | 14.79 | 14.98 | 2,349,080 | +0.42(+2.86%) |
Aug 21, 2020 | 14.50 | 14.70 | 14.47 | 14.56 | 2,451,701 | +0.07(+0.49%) |
Aug 20, 2020 | 14.73 | 15.05 | 14.39 | 14.49 | 4,037,035 | -0.08(-0.58%) |
Aug 19, 2020 | 15.17 | 15.29 | 14.53 | 14.57 | 3,396,424 | -0.56(-3.69%) |
Aug 18, 2020 | 14.55 | 15.58 | 14.50 | 15.13 | 7,956,940 | +0.73(+5.11%) |
Aug 17, 2020 | 14.03 | 14.42 | 13.98 | 14.40 | 2,917,689 | +0.47(+3.35%) |
Aug 14, 2020 | 14.35 | 14.43 | 13.85 | 13.93 | 4,917,552 | -0.58(-3.99%) |
Aug 13, 2020 | 14.55 | 14.79 | 14.38 | 14.51 | 4,330,885 | -0.07(-0.48%) |
Aug 12, 2020 | 14.54 | 14.59 | 14.28 | 14.58 | 5,744,847 | +0.24(+1.68%) |
Aug 11, 2020 | 14.68 | 14.79 | 14.33 | 14.34 | 4,127,547 | -0.11(-0.78%) |
Aug 10, 2020 | 14.21 | 14.54 | 14.21 | 14.45 | 4,252,454 | +0.48(+3.44%) |
Aug 07, 2020 | 14.00 | 14.23 | 13.78 | 13.97 | 4,397,442 | -0.50(-3.47%) |
Aug 06, 2020 | 14.21 | 14.62 | 13.90 | 14.47 | 6,085,074 | +0.28(+1.99%) |
Aug 05, 2020 | 13.41 | 14.45 | 13.34 | 14.19 | 6,412,360 | +0.90(+6.75%) |
Aug 04, 2020 | 13.30 | 13.41 | 13.12 | 13.29 | 2,519,021 | +0.08(+0.59%) |
Aug 03, 2020 | 13.12 | 13.39 | 13.10 | 13.22 | 2,742,032 | +0.16(+1.25%) |
Jul 31, 2020 | 12.98 | 13.20 | 12.79 | 13.05 | 3,181,354 | +0.13(+1.04%) |
Jul 30, 2020 | 12.92 | 12.97 | 12.71 | 12.92 | 2,667,902 | -0.10(-0.76%) |
Jul 29, 2020 | 12.72 | 13.04 | 12.71 | 13.02 | 3,124,064 | +0.40(+3.14%) |
Jul 28, 2020 | 12.40 | 12.99 | 12.37 | 12.62 | 3,657,747 | +0.05(+0.39%) |
Jul 27, 2020 | 12.40 | 12.62 | 12.35 | 12.57 | 2,662,327 | +0.13(+1.02%) |
Jul 24, 2020 | 12.50 | 12.55 | 12.37 | 12.45 | 3,082,313 | -0.21(-1.62%) |
Jul 23, 2020 | 12.86 | 12.93 | 12.63 | 12.65 | 6,167,914 | -0.16(-1.27%) |
Jul 22, 2020 | 13.44 | 13.49 | 12.67 | 12.81 | 8,261,588 | -0.84(-6.16%) |
Jul 21, 2020 | 13.33 | 13.92 | 13.31 | 13.65 | 4,856,225 | +0.39(+2.93%) |
Jul 20, 2020 | 13.50 | 13.50 | 13.06 | 13.27 | 4,265,017 | +0.01(+0.05%) |
Jul 17, 2020 | 13.61 | 13.61 | 13.24 | 13.26 | 2,421,564 | -0.30(-2.19%) |
Jul 16, 2020 | 13.38 | 13.68 | 13.22 | 13.56 | 3,814,054 | -0.10(-0.73%) |
Jul 15, 2020 | 13.73 | 13.84 | 13.53 | 13.65 | 4,171,785 | +0.04(+0.26%) |
Jul 14, 2020 | 13.63 | 13.82 | 13.44 | 13.62 | 5,359,943 | -0.33(-2.38%) |
Jul 13, 2020 | 14.84 | 14.96 | 13.90 | 13.95 | 5,799,474 | -0.83(-5.64%) |
Jul 10, 2020 | 14.59 | 14.83 | 14.38 | 14.79 | 4,772,951 | -0.04(-0.24%) |
Jul 09, 2020 | 15.53 | 15.54 | 14.64 | 14.82 | 6,669,156 | -0.29(-1.92%) |
Jul 08, 2020 | 14.84 | 15.25 | 14.50 | 15.11 | 10,135,777 | +0.61(+4.24%) |
Jul 07, 2020 | 14.43 | 14.74 | 13.97 | 14.50 | 12,632,983 | -0.31(-2.10%) |
Jul 06, 2020 | 13.44 | 14.88 | 13.44 | 14.81 | 18,000,816 | +2.01(+15.68%) |
Jul 02, 2020 | 12.51 | 13.06 | 12.44 | 12.80 | 8,382,731 | +0.45(+3.60%) |
Jul 01, 2020 | 12.38 | 12.67 | 12.18 | 12.35 | 5,737,580 | +0.00(+0.00%) |
Jun 30, 2020 | 12.30 | 12.44 | 12.08 | 12.35 | 6,106,811 | -0.01(-0.11%) |
Jun 29, 2020 | 11.87 | 12.38 | 11.74 | 12.37 | 5,651,053 | +0.50(+4.23%) |
Jun 26, 2020 | 12.55 | 12.62 | 11.85 | 11.87 | 10,849,997 | -0.73(-5.78%) |
Jun 25, 2020 | 13.00 | 13.00 | 12.28 | 12.59 | 8,862,321 | -0.45(-3.47%) |
Jun 24, 2020 | 13.46 | 13.56 | 12.81 | 13.05 | 8,046,757 | -0.54(-3.95%) |
Jun 23, 2020 | 13.53 | 13.79 | 13.46 | 13.58 | 5,779,036 | +0.06(+0.42%) |
Jun 22, 2020 | 14.31 | 14.40 | 13.32 | 13.53 | 9,686,389 | -0.59(-4.16%) |
Jun 19, 2020 | 14.21 | 14.36 | 13.90 | 14.11 | 14,063,610 | +0.29(+2.10%) |
Jun 18, 2020 | 13.42 | 14.05 | 13.25 | 13.82 | 8,987,019 | +0.45(+3.38%) |
Jun 17, 2020 | 13.26 | 14.15 | 13.05 | 13.37 | 26,608,208 | +0.13(+1.01%) |
Jun 16, 2020 | 13.68 | 13.77 | 13.11 | 13.24 | 13,241,376 | -0.05(-0.37%) |
Jun 15, 2020 | 13.80 | 13.85 | 13.22 | 13.29 | 11,660,241 | -0.66(-4.76%) |
Jun 12, 2020 | 14.09 | 14.28 | 13.51 | 13.95 | 7,613,603 | +0.31(+2.28%) |
Jun 11, 2020 | 13.84 | 14.20 | 13.63 | 13.64 | 5,403,125 | -0.69(-4.83%) |
Jun 10, 2020 | 14.52 | 14.82 | 14.28 | 14.33 | 3,610,437 | -0.20(-1.36%) |
Jun 09, 2020 | 14.49 | 14.71 | 14.33 | 14.53 | 3,156,949 | -0.05(-0.34%) |
Jun 08, 2020 | 14.83 | 14.91 | 14.19 | 14.58 | 4,909,655 | -0.13(-0.86%) |
Jun 05, 2020 | 14.64 | 14.96 | 14.24 | 14.71 | 7,404,625 | -0.20(-1.37%) |
Jun 04, 2020 | 14.27 | 15.22 | 14.24 | 14.91 | 6,239,661 | +0.35(+2.43%) |
Jun 03, 2020 | 14.14 | 14.66 | 13.99 | 14.56 | 6,176,116 | +0.69(+4.94%) |
Jun 02, 2020 | 14.28 | 14.47 | 13.86 | 13.87 | 6,859,842 | -0.25(-1.80%) |
Jun 01, 2020 | 13.71 | 14.19 | 13.62 | 14.13 | 5,140,203 | +0.42(+3.04%) |
May 29, 2020 | 13.90 | 14.14 | 13.51 | 13.71 | 9,219,491 | -0.39(-2.76%) |
May 28, 2020 | 14.27 | 14.62 | 13.92 | 14.10 | 11,980,236 | -0.83(-5.54%) |
May 27, 2020 | 14.67 | 15.02 | 14.30 | 14.93 | 6,284,977 | +0.76(+5.39%) |
May 26, 2020 | 14.05 | 14.61 | 14.01 | 14.16 | 7,618,797 | +0.64(+4.70%) |
May 22, 2020 | 14.54 | 14.56 | 13.49 | 13.53 | 9,602,498 | -1.39(-9.33%) |
May 21, 2020 | 14.95 | 15.25 | 14.76 | 14.92 | 4,458,929 | -0.42(-2.76%) |
May 20, 2020 | 16.51 | 16.51 | 15.10 | 15.34 | 5,140,568 | -0.74(-4.57%) |
May 19, 2020 | 15.93 | 16.68 | 15.80 | 16.08 | 4,503,823 | +0.25(+1.61%) |
May 18, 2020 | 15.12 | 16.01 | 15.05 | 15.82 | 4,642,839 | +1.17(+8.01%) |
May 15, 2020 | 14.69 | 14.77 | 14.32 | 14.65 | 3,437,306 | -0.16(-1.05%) |
May 14, 2020 | 14.50 | 14.84 | 14.07 | 14.81 | 3,942,598 | -0.06(-0.38%) |
May 13, 2020 | 15.35 | 15.39 | 14.67 | 14.86 | 3,799,769 | -0.55(-3.58%) |
May 12, 2020 | 15.76 | 15.89 | 15.39 | 15.41 | 2,899,116 | -0.28(-1.76%) |
May 11, 2020 | 15.75 | 15.83 | 15.27 | 15.69 | 2,525,329 | -0.21(-1.29%) |
May 08, 2020 | 15.98 | 16.06 | 15.67 | 15.90 | 3,330,765 | +0.13(+0.85%) |
May 07, 2020 | 15.15 | 15.80 | 15.12 | 15.76 | 4,099,094 | +0.77(+5.14%) |
May 06, 2020 | 14.93 | 15.17 | 14.72 | 14.99 | 4,302,772 | +0.34(+2.32%) |
May 05, 2020 | 15.46 | 15.65 | 14.61 | 14.65 | 6,261,340 | -0.57(-3.72%) |
May 04, 2020 | 15.16 | 15.58 | 14.98 | 15.22 | 3,811,428 | -0.01(-0.09%) |
May 01, 2020 | 16.36 | 16.51 | 15.05 | 15.23 | 10,830,330 | -1.79(-10.51%) |
Apr 30, 2020 | 16.91 | 17.31 | 16.66 | 17.02 | 3,954,270 | +0.09(+0.54%) |
Apr 29, 2020 | 16.65 | 17.07 | 16.50 | 16.93 | 4,070,706 | +0.49(+3.01%) |
Apr 28, 2020 | 16.90 | 17.03 | 16.28 | 16.43 | 3,371,190 | -0.27(-1.61%) |
Apr 27, 2020 | 16.50 | 16.78 | 16.28 | 16.70 | 5,159,423 | +0.36(+2.21%) |
Apr 24, 2020 | 16.64 | 16.64 | 16.04 | 16.34 | 2,820,277 | +0.06(+0.39%) |
Apr 23, 2020 | 16.55 | 16.83 | 16.22 | 16.28 | 4,581,592 | +0.03(+0.17%) |
Apr 22, 2020 | 16.38 | 16.52 | 16.00 | 16.25 | 4,891,801 | +0.15(+0.92%) |
Apr 21, 2020 | 16.18 | 16.27 | 15.56 | 16.10 | 6,520,711 | -0.35(-2.15%) |
Apr 20, 2020 | 16.75 | 16.96 | 16.43 | 16.45 | 4,803,067 | -0.37(-2.23%) |
Apr 17, 2020 | 16.60 | 17.45 | 16.52 | 16.83 | 7,088,542 | +0.74(+4.61%) |
Apr 16, 2020 | 15.90 | 16.10 | 15.68 | 16.09 | 4,995,281 | +0.23(+1.47%) |
Apr 15, 2020 | 15.61 | 15.92 | 15.51 | 15.85 | 3,342,640 | -0.29(-1.79%) |
Apr 14, 2020 | 15.88 | 16.51 | 15.81 | 16.14 | 5,644,723 | +0.61(+3.91%) |
Apr 13, 2020 | 15.55 | 15.70 | 15.31 | 15.53 | 2,683,565 | +0.11(+0.69%) |
Apr 09, 2020 | 16.07 | 16.33 | 15.33 | 15.43 | 5,386,301 | -0.39(-2.46%) |
Apr 08, 2020 | 15.92 | 16.19 | 15.73 | 15.82 | 4,609,564 | -0.04(-0.27%) |
Apr 07, 2020 | 15.51 | 16.63 | 15.23 | 15.86 | 10,205,263 | +1.22(+8.30%) |
Apr 06, 2020 | 14.43 | 14.83 | 14.29 | 14.64 | 5,096,634 | +0.67(+4.78%) |
Apr 03, 2020 | 14.15 | 14.36 | 13.70 | 13.98 | 3,438,122 | -0.02(-0.15%) |
Apr 02, 2020 | 14.27 | 14.55 | 13.77 | 14.00 | 7,481,570 | -0.42(-2.89%) |
Apr 01, 2020 | 14.54 | 14.91 | 14.27 | 14.41 | 3,960,369 | -0.37(-2.54%) |
Mar 31, 2020 | 14.68 | 15.18 | 14.49 | 14.79 | 4,413,835 | +0.27(+1.88%) |
Mar 30, 2020 | 15.09 | 15.17 | 14.41 | 14.51 | 3,834,939 | -0.70(-4.57%) |
Mar 27, 2020 | 15.17 | 15.43 | 14.64 | 15.21 | 4,766,875 | -0.48(-3.04%) |
Mar 26, 2020 | 15.17 | 16.06 | 15.14 | 15.69 | 6,016,946 | +0.59(+3.93%) |
Mar 25, 2020 | 15.49 | 16.08 | 15.01 | 15.09 | 8,208,157 | -0.32(-2.08%) |
Mar 24, 2020 | 15.52 | 16.50 | 15.10 | 15.41 | 8,697,499 | +0.42(+2.77%) |
Mar 23, 2020 | 14.56 | 15.05 | 13.81 | 15.00 | 8,288,002 | +0.08(+0.55%) |
Mar 20, 2020 | 15.07 | 15.38 | 14.16 | 14.92 | 7,827,596 | +0.48(+3.31%) |
Mar 19, 2020 | 13.91 | 15.00 | 13.70 | 14.44 | 11,793,204 | +0.80(+5.90%) |
Mar 18, 2020 | 13.68 | 14.47 | 13.29 | 13.64 | 9,167,813 | -0.63(-4.44%) |
Mar 17, 2020 | 14.33 | 14.92 | 13.61 | 14.27 | 5,851,971 | +0.29(+2.05%) |
Mar 16, 2020 | 13.98 | 15.07 | 13.11 | 13.98 | 8,655,552 | -2.09(-12.98%) |
Mar 13, 2020 | 17.21 | 17.32 | 15.03 | 16.07 | 10,080,271 | -0.65(-3.91%) |
Mar 12, 2020 | 16.70 | 17.04 | 15.97 | 16.72 | 10,119,071 | -0.93(-5.29%) |
Mar 11, 2020 | 18.03 | 18.41 | 17.46 | 17.66 | 4,938,397 | -0.73(-3.97%) |
Mar 10, 2020 | 19.14 | 19.16 | 17.73 | 18.39 | 5,621,041 | -0.15(-0.81%) |
Mar 09, 2020 | 18.34 | 19.27 | 17.26 | 18.54 | 5,918,179 | -0.82(-4.26%) |
Mar 06, 2020 | 18.80 | 19.72 | 18.56 | 19.36 | 6,064,385 | +0.37(+1.94%) |
Mar 05, 2020 | 19.18 | 19.48 | 18.86 | 18.99 | 4,675,049 | -0.40(-2.04%) |
Mar 04, 2020 | 19.10 | 19.46 | 18.81 | 19.39 | 3,591,632 | +0.46(+2.41%) |
Mar 03, 2020 | 19.28 | 19.51 | 18.56 | 18.93 | 6,417,260 | -0.44(-2.29%) |
Mar 02, 2020 | 19.58 | 19.59 | 18.93 | 19.38 | 5,590,798 | +0.20(+1.07%) |
Feb 28, 2020 | 18.18 | 19.21 | 18.18 | 19.17 | 8,629,189 | +0.28(+1.48%) |
Feb 27, 2020 | 19.26 | 19.30 | 18.35 | 18.89 | 8,213,980 | -0.59(-3.01%) |
Feb 26, 2020 | 19.29 | 19.76 | 19.10 | 19.48 | 5,569,462 | +0.29(+1.49%) |
Feb 25, 2020 | 19.77 | 19.88 | 19.02 | 19.19 | 6,059,342 | -0.45(-2.29%) |
Feb 24, 2020 | 19.57 | 19.77 | 19.26 | 19.64 | 7,833,092 | -0.70(-3.42%) |
Feb 21, 2020 | 20.97 | 21.09 | 20.31 | 20.34 | 7,732,696 | -0.80(-3.77%) |
Feb 20, 2020 | 21.29 | 21.63 | 20.83 | 21.13 | 6,507,815 | -0.50(-2.30%) |
Feb 19, 2020 | 21.63 | 21.80 | 21.42 | 21.63 | 6,964,984 | +0.19(+0.89%) |
Feb 18, 2020 | 21.80 | 21.80 | 21.25 | 21.44 | 4,996,446 | -0.26(-1.19%) |
Feb 14, 2020 | 21.94 | 22.01 | 21.63 | 21.70 | 4,611,837 | -0.13(-0.59%) |
Feb 13, 2020 | 22.33 | 22.35 | 21.61 | 21.83 | 4,887,865 | -0.81(-3.58%) |
Feb 12, 2020 | 22.70 | 22.90 | 22.44 | 22.64 | 4,304,029 | +0.30(+1.34%) |
Feb 11, 2020 | 22.45 | 23.26 | 22.31 | 22.34 | 4,284,586 | -0.03(-0.15%) |
Feb 10, 2020 | 22.16 | 22.51 | 22.12 | 22.38 | 3,584,791 | -0.01(-0.06%) |
Feb 07, 2020 | 21.95 | 22.41 | 21.82 | 22.39 | 3,297,605 | +0.13(+0.58%) |
Feb 06, 2020 | 22.10 | 22.54 | 22.00 | 22.26 | 4,309,619 | +0.45(+2.06%) |
Feb 05, 2020 | 22.70 | 22.73 | 21.52 | 21.81 | 5,567,180 | -0.36(-1.63%) |
Feb 04, 2020 | 21.95 | 22.29 | 21.55 | 22.17 | 6,105,768 | +1.06(+5.01%) |