Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.82 | 20.82 | 20.82 | 1,166,908 | +0.41(+2.03%) | |
Dec 30, 2020 | 20.32 | 20.58 | 20.32 | 20.41 | 1,166,908 | +0.07(+0.33%) |
Dec 29, 2020 | 20.55 | 20.57 | 20.25 | 20.34 | 938,484 | -0.15(-0.74%) |
Dec 28, 2020 | 20.13 | 20.55 | 20.05 | 20.49 | 1,540,398 | +0.46(+2.28%) |
Dec 24, 2020 | 20.11 | 20.11 | 19.91 | 20.04 | 333,724 | +0.00(+0.00%) |
Dec 23, 2020 | 19.55 | 20.32 | 19.50 | 20.04 | 1,625,865 | +0.63(+3.23%) |
Dec 22, 2020 | 19.89 | 19.94 | 19.40 | 19.41 | 1,596,873 | -0.48(-2.43%) |
Dec 21, 2020 | 19.83 | 20.02 | 19.57 | 19.89 | 1,526,981 | +0.00(+0.00%) |
Dec 18, 2020 | 20.03 | 20.10 | 19.57 | 19.89 | 6,111,709 | +0.08(+0.43%) |
Dec 17, 2020 | 19.96 | 19.97 | 19.68 | 19.81 | 2,330,877 | -0.10(-0.51%) |
Dec 16, 2020 | 20.07 | 20.08 | 19.66 | 19.91 | 2,192,995 | +0.01(+0.04%) |
Dec 15, 2020 | 19.80 | 19.99 | 19.74 | 19.90 | 2,283,783 | +0.30(+1.56%) |
Dec 14, 2020 | 20.13 | 20.13 | 19.57 | 19.60 | 2,091,575 | -0.19(-0.98%) |
Dec 11, 2020 | 19.82 | 19.94 | 19.64 | 19.79 | 1,541,748 | -0.26(-1.31%) |
Dec 10, 2020 | 19.99 | 20.13 | 19.80 | 20.05 | 1,188,966 | -0.03(-0.17%) |
Dec 09, 2020 | 19.61 | 20.14 | 19.59 | 20.09 | 1,397,701 | +0.52(+2.64%) |
Dec 08, 2020 | 19.61 | 19.79 | 19.51 | 19.57 | 1,812,967 | -0.32(-1.62%) |
Dec 07, 2020 | 19.93 | 19.93 | 19.52 | 19.89 | 1,333,879 | -0.21(-1.05%) |
Dec 04, 2020 | 20.03 | 20.18 | 19.83 | 20.10 | 1,579,905 | +0.26(+1.32%) |
Dec 03, 2020 | 19.97 | 20.04 | 19.79 | 19.84 | 928,483 | -0.10(-0.51%) |
Dec 02, 2020 | 19.74 | 20.04 | 19.66 | 19.94 | 2,037,029 | +0.21(+1.07%) |
Dec 01, 2020 | 19.65 | 19.92 | 19.47 | 19.73 | 2,545,384 | +0.49(+2.55%) |
Nov 30, 2020 | 19.83 | 19.87 | 19.22 | 19.24 | 1,602,621 | -0.71(-3.56%) |
Nov 27, 2020 | 19.94 | 20.10 | 19.80 | 19.95 | 484,698 | -0.14(-0.72%) |
Nov 25, 2020 | 19.98 | 20.14 | 19.83 | 20.10 | 1,053,979 | -0.05(-0.25%) |
Nov 24, 2020 | 20.14 | 20.20 | 19.94 | 20.15 | 1,446,871 | +0.35(+1.75%) |
Nov 23, 2020 | 19.79 | 20.10 | 19.74 | 19.80 | 1,295,210 | +0.18(+0.91%) |
Nov 20, 2020 | 19.67 | 19.77 | 19.43 | 19.62 | 1,657,164 | -0.19(-0.94%) |
Nov 19, 2020 | 19.80 | 19.92 | 19.60 | 19.81 | 1,183,776 | +0.03(+0.17%) |
Nov 18, 2020 | 20.27 | 20.35 | 19.75 | 19.77 | 1,633,992 | -0.45(-2.22%) |
Nov 17, 2020 | 19.67 | 20.25 | 19.65 | 20.22 | 1,490,711 | +0.30(+1.53%) |
Nov 16, 2020 | 20.23 | 20.57 | 19.88 | 19.92 | 2,266,961 | +0.23(+1.16%) |
Nov 13, 2020 | 19.72 | 19.76 | 19.52 | 19.69 | 2,121,425 | +0.18(+0.91%) |
Nov 12, 2020 | 19.41 | 19.74 | 19.26 | 19.51 | 1,819,426 | -0.18(-0.90%) |
Nov 11, 2020 | 19.45 | 19.94 | 19.40 | 19.69 | 2,373,136 | +0.24(+1.21%) |
Nov 10, 2020 | 18.73 | 19.49 | 18.67 | 19.45 | 2,200,294 | +0.92(+4.95%) |
Nov 09, 2020 | 18.92 | 19.18 | 18.50 | 18.54 | 2,758,193 | +0.90(+5.10%) |
Nov 06, 2020 | 18.13 | 18.16 | 17.64 | 17.64 | 1,385,120 | -0.30(-1.69%) |
Nov 05, 2020 | 17.45 | 18.19 | 17.37 | 17.94 | 2,043,138 | +0.70(+4.05%) |
Nov 04, 2020 | 16.85 | 17.54 | 16.70 | 17.24 | 1,835,618 | +0.00(+0.00%) |
Nov 03, 2020 | 17.12 | 17.27 | 16.96 | 17.24 | 2,058,338 | +0.43(+2.55%) |
Nov 02, 2020 | 16.71 | 16.94 | 16.60 | 16.81 | 1,836,384 | +0.40(+2.46%) |
Oct 30, 2020 | 16.16 | 16.43 | 16.06 | 16.41 | 1,811,713 | +0.18(+1.09%) |
Oct 29, 2020 | 15.91 | 16.38 | 15.80 | 16.23 | 1,771,250 | +0.17(+1.05%) |
Oct 28, 2020 | 16.06 | 16.23 | 15.93 | 16.06 | 1,663,984 | -0.37(-2.25%) |
Oct 27, 2020 | 16.65 | 16.69 | 16.43 | 16.43 | 1,399,819 | -0.24(-1.46%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.54 | 16.68 | 1,291,797 | -0.44(-2.55%) |
Oct 23, 2020 | 17.23 | 17.38 | 17.09 | 17.12 | 1,910,752 | -0.01(-0.05%) |
Oct 22, 2020 | 16.99 | 17.18 | 16.67 | 17.12 | 2,113,200 | +0.23(+1.34%) |
Oct 21, 2020 | 16.76 | 17.08 | 16.64 | 16.90 | 2,504,222 | +0.13(+0.80%) |
Oct 20, 2020 | 16.82 | 17.17 | 16.74 | 16.76 | 1,858,037 | +0.09(+0.56%) |
Oct 19, 2020 | 17.23 | 17.26 | 16.64 | 16.67 | 1,286,924 | -0.50(-2.89%) |
Oct 16, 2020 | 17.27 | 17.27 | 17.02 | 17.17 | 1,432,321 | +0.03(+0.15%) |
Oct 15, 2020 | 16.87 | 17.16 | 16.72 | 17.14 | 1,829,459 | +0.09(+0.54%) |
Oct 14, 2020 | 17.17 | 17.43 | 17.03 | 17.05 | 1,892,393 | -0.03(-0.20%) |
Oct 13, 2020 | 16.91 | 17.41 | 16.89 | 17.08 | 3,164,082 | +0.07(+0.40%) |
Oct 12, 2020 | 16.64 | 17.02 | 16.60 | 17.02 | 1,449,614 | +0.34(+2.07%) |
Oct 09, 2020 | 16.70 | 16.92 | 16.62 | 16.67 | 1,585,100 | +0.02(+0.10%) |
Oct 08, 2020 | 16.26 | 16.65 | 16.12 | 16.65 | 1,543,182 | +0.53(+3.29%) |
Oct 07, 2020 | 16.37 | 16.54 | 15.99 | 16.12 | 1,568,691 | -0.10(-0.62%) |
Oct 06, 2020 | 15.96 | 16.59 | 15.94 | 16.22 | 7,292,446 | +0.40(+2.55%) |
Oct 05, 2020 | 15.64 | 15.89 | 15.48 | 15.82 | 2,078,494 | +0.41(+2.68%) |
Oct 02, 2020 | 14.92 | 15.51 | 14.89 | 15.41 | 2,035,473 | +0.24(+1.55%) |
Oct 01, 2020 | 15.20 | 15.39 | 15.10 | 15.17 | 1,617,721 | +0.03(+0.22%) |
Sep 30, 2020 | 15.05 | 15.31 | 14.98 | 15.14 | 2,416,761 | +0.08(+0.56%) |
Sep 29, 2020 | 15.49 | 15.49 | 15.03 | 15.06 | 2,149,218 | -0.49(-3.14%) |
Sep 28, 2020 | 15.59 | 15.79 | 15.49 | 15.54 | 2,825,941 | +0.16(+1.04%) |
Sep 25, 2020 | 15.18 | 15.46 | 14.94 | 15.38 | 2,436,266 | +0.05(+0.33%) |
Sep 24, 2020 | 16.40 | 16.49 | 15.23 | 15.33 | 4,398,406 | +0.98(+6.80%) |
Sep 23, 2020 | 14.60 | 14.89 | 14.34 | 14.36 | 2,529,354 | -0.28(-1.90%) |
Sep 22, 2020 | 14.56 | 14.78 | 14.51 | 14.63 | 1,724,679 | +0.06(+0.40%) |
Sep 21, 2020 | 14.60 | 14.77 | 14.32 | 14.58 | 3,099,810 | -0.40(-2.64%) |
Sep 18, 2020 | 15.09 | 15.11 | 14.81 | 14.97 | 8,857,161 | -0.08(-0.50%) |
Sep 17, 2020 | 15.00 | 15.14 | 14.90 | 15.05 | 1,727,582 | -0.09(-0.61%) |
Sep 16, 2020 | 14.97 | 15.37 | 14.76 | 15.14 | 3,339,214 | +0.68(+4.71%) |
Sep 15, 2020 | 14.74 | 14.74 | 14.42 | 14.46 | 1,250,404 | -0.24(-1.66%) |
Sep 14, 2020 | 14.67 | 14.84 | 14.57 | 14.70 | 2,113,488 | +0.20(+1.39%) |
Sep 11, 2020 | 14.38 | 14.61 | 14.26 | 14.50 | 1,831,093 | +0.15(+1.06%) |
Sep 10, 2020 | 14.56 | 14.65 | 14.31 | 14.35 | 1,854,254 | -0.13(-0.87%) |
Sep 09, 2020 | 14.35 | 14.54 | 14.08 | 14.47 | 1,449,891 | +0.24(+1.71%) |
Sep 08, 2020 | 14.86 | 14.89 | 14.21 | 14.23 | 2,317,812 | -0.78(-5.21%) |
Sep 04, 2020 | 15.14 | 15.19 | 14.69 | 15.01 | 1,273,597 | +0.10(+0.68%) |
Sep 03, 2020 | 15.26 | 15.47 | 14.77 | 14.91 | 1,352,435 | -0.34(-2.26%) |
Sep 02, 2020 | 15.14 | 15.28 | 14.97 | 15.26 | 1,213,623 | +0.13(+0.83%) |
Sep 01, 2020 | 14.65 | 15.27 | 14.52 | 15.13 | 2,552,562 | +0.38(+2.57%) |
Aug 31, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 1,150,393 | -0.21(-1.41%) |
Aug 28, 2020 | 14.98 | 15.05 | 14.89 | 14.96 | 1,001,804 | +0.06(+0.40%) |
Aug 27, 2020 | 14.80 | 14.97 | 14.73 | 14.90 | 1,345,868 | +0.15(+1.03%) |
Aug 26, 2020 | 14.92 | 14.92 | 14.73 | 14.75 | 995,963 | -0.12(-0.79%) |
Aug 25, 2020 | 15.00 | 15.06 | 14.75 | 14.87 | 1,062,767 | +0.07(+0.45%) |
Aug 24, 2020 | 14.67 | 14.84 | 14.55 | 14.80 | 2,180,482 | +0.27(+1.85%) |
Aug 21, 2020 | 14.67 | 14.73 | 14.49 | 14.53 | 1,070,169 | -0.15(-1.03%) |
Aug 20, 2020 | 14.50 | 14.71 | 14.43 | 14.69 | 1,002,213 | -0.03(-0.23%) |
Aug 19, 2020 | 14.75 | 14.86 | 14.63 | 14.72 | 926,279 | +0.06(+0.40%) |
Aug 18, 2020 | 14.65 | 14.82 | 14.57 | 14.66 | 888,141 | -0.08(-0.57%) |
Aug 17, 2020 | 14.99 | 15.06 | 14.67 | 14.74 | 1,069,318 | -0.23(-1.52%) |
Aug 14, 2020 | 14.56 | 15.32 | 14.37 | 14.97 | 1,650,136 | +0.26(+1.77%) |
Aug 13, 2020 | 14.69 | 14.88 | 14.64 | 14.71 | 1,644,004 | -0.14(-0.95%) |
Aug 12, 2020 | 15.01 | 15.01 | 14.66 | 14.85 | 1,493,859 | +0.19(+1.31%) |
Aug 11, 2020 | 14.79 | 14.99 | 14.64 | 14.66 | 1,222,295 | +0.28(+1.91%) |
Aug 10, 2020 | 14.16 | 14.46 | 14.11 | 14.39 | 1,034,378 | +0.33(+2.37%) |
Aug 07, 2020 | 13.63 | 14.06 | 13.50 | 14.05 | 925,496 | +0.35(+2.56%) |
Aug 06, 2020 | 13.72 | 13.86 | 13.67 | 13.70 | 906,424 | -0.13(-0.96%) |
Aug 05, 2020 | 13.76 | 13.89 | 13.63 | 13.83 | 1,371,404 | +0.24(+1.78%) |
Aug 04, 2020 | 13.54 | 13.68 | 13.47 | 13.59 | 1,244,281 | -0.03(-0.24%) |
Aug 03, 2020 | 13.57 | 13.77 | 13.43 | 13.63 | 2,287,044 | +0.12(+0.86%) |
Jul 31, 2020 | 13.58 | 13.69 | 13.34 | 13.51 | 2,434,016 | -0.07(-0.55%) |
Jul 30, 2020 | 13.63 | 13.70 | 13.41 | 13.58 | 1,189,000 | -0.41(-2.92%) |
Jul 29, 2020 | 13.67 | 14.04 | 13.63 | 13.99 | 1,690,324 | +0.27(+1.94%) |
Jul 28, 2020 | 13.93 | 14.11 | 13.72 | 13.73 | 1,518,030 | -0.27(-1.91%) |
Jul 27, 2020 | 13.92 | 14.04 | 13.70 | 13.99 | 1,716,548 | -0.03(-0.24%) |
Jul 24, 2020 | 14.39 | 14.47 | 13.97 | 14.03 | 1,328,767 | -0.33(-2.27%) |
Jul 23, 2020 | 14.28 | 14.51 | 14.22 | 14.35 | 1,329,965 | +0.02(+0.12%) |
Jul 22, 2020 | 14.21 | 14.50 | 14.18 | 14.34 | 1,624,411 | +0.03(+0.23%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.04 | 14.30 | 1,706,204 | +0.25(+1.78%) |
Jul 20, 2020 | 14.09 | 14.19 | 13.90 | 14.05 | 1,862,109 | -0.15(-1.06%) |
Jul 17, 2020 | 14.31 | 14.43 | 14.18 | 14.20 | 1,628,553 | -0.19(-1.33%) |
Jul 16, 2020 | 14.37 | 14.74 | 14.25 | 14.39 | 1,676,638 | +0.03(+0.23%) |
Jul 15, 2020 | 14.13 | 14.43 | 13.95 | 14.36 | 3,141,322 | +0.61(+4.43%) |
Jul 14, 2020 | 13.58 | 13.78 | 13.43 | 13.75 | 3,222,177 | +0.18(+1.35%) |
Jul 13, 2020 | 13.52 | 13.90 | 13.39 | 13.57 | 3,407,915 | +0.22(+1.62%) |
Jul 10, 2020 | 12.64 | 13.36 | 12.60 | 13.35 | 3,295,119 | +0.74(+5.89%) |
Jul 09, 2020 | 12.87 | 12.88 | 12.40 | 12.61 | 3,091,407 | -0.34(-2.64%) |
Jul 08, 2020 | 12.75 | 13.03 | 12.70 | 12.95 | 1,985,128 | +0.14(+1.11%) |
Jul 07, 2020 | 13.00 | 13.19 | 12.77 | 12.81 | 2,501,548 | -0.40(-3.03%) |
Jul 06, 2020 | 13.34 | 13.45 | 13.08 | 13.21 | 2,740,374 | +0.23(+1.73%) |
Jul 02, 2020 | 12.97 | 13.13 | 12.87 | 12.98 | 3,685,319 | +0.38(+2.98%) |
Jul 01, 2020 | 12.98 | 13.22 | 12.59 | 12.61 | 3,644,647 | -0.36(-2.77%) |
Jun 30, 2020 | 13.18 | 13.43 | 12.83 | 12.97 | 4,011,984 | +0.34(+2.71%) |
Jun 29, 2020 | 12.28 | 12.63 | 12.07 | 12.63 | 3,527,686 | +0.56(+4.63%) |
Jun 26, 2020 | 12.44 | 12.44 | 11.79 | 12.07 | 6,198,239 | -0.63(-4.99%) |
Jun 25, 2020 | 12.34 | 12.72 | 12.27 | 12.70 | 3,000,983 | +0.32(+2.56%) |
Jun 24, 2020 | 12.80 | 12.88 | 12.38 | 12.38 | 2,211,435 | -0.65(-4.99%) |
Jun 23, 2020 | 13.00 | 13.13 | 12.90 | 13.03 | 4,983,649 | +0.25(+1.96%) |
Jun 22, 2020 | 12.60 | 12.84 | 12.45 | 12.78 | 3,758,611 | +0.03(+0.26%) |
Jun 19, 2020 | 12.98 | 13.00 | 12.45 | 12.75 | 6,294,410 | -0.08(-0.65%) |
Jun 18, 2020 | 12.62 | 12.98 | 12.48 | 12.83 | 4,287,449 | +0.02(+0.13%) |
Jun 17, 2020 | 13.13 | 13.13 | 12.61 | 12.82 | 4,195,423 | -0.18(-1.35%) |
Jun 16, 2020 | 13.43 | 13.43 | 12.82 | 12.99 | 2,418,567 | +0.26(+2.03%) |
Jun 15, 2020 | 12.14 | 12.74 | 12.02 | 12.73 | 2,871,423 | +0.01(+0.07%) |
Jun 12, 2020 | 12.93 | 12.93 | 12.23 | 12.73 | 4,781,094 | +0.49(+4.02%) |
Jun 11, 2020 | 12.22 | 12.74 | 12.12 | 12.23 | 4,305,759 | -0.82(-6.26%) |
Jun 10, 2020 | 13.54 | 13.54 | 12.98 | 13.05 | 3,930,777 | -0.61(-4.46%) |
Jun 09, 2020 | 13.45 | 13.86 | 13.27 | 13.66 | 2,294,913 | -0.25(-1.80%) |
Jun 08, 2020 | 13.74 | 14.09 | 13.70 | 13.91 | 2,639,848 | +0.49(+3.67%) |
Jun 05, 2020 | 14.21 | 14.49 | 13.38 | 13.42 | 2,893,406 | +0.21(+1.58%) |
Jun 04, 2020 | 12.87 | 13.21 | 12.68 | 13.21 | 2,861,439 | +0.26(+2.00%) |
Jun 03, 2020 | 12.71 | 13.02 | 12.51 | 12.95 | 3,177,762 | +0.67(+5.43%) |
Jun 02, 2020 | 12.68 | 12.70 | 12.22 | 12.28 | 3,110,408 | -0.16(-1.27%) |
Jun 01, 2020 | 12.35 | 12.61 | 12.26 | 12.44 | 3,794,924 | +0.23(+1.84%) |
May 29, 2020 | 12.12 | 12.54 | 11.93 | 12.22 | 20,715,278 | -0.23(-1.81%) |
May 28, 2020 | 13.28 | 13.28 | 12.41 | 12.44 | 4,173,516 | -0.64(-4.91%) |
May 27, 2020 | 12.73 | 13.13 | 12.66 | 13.08 | 3,475,996 | +0.88(+7.25%) |
May 26, 2020 | 11.59 | 12.38 | 11.57 | 12.20 | 3,017,531 | +1.15(+10.41%) |
May 22, 2020 | 10.98 | 11.07 | 10.72 | 11.05 | 1,624,835 | +0.07(+0.61%) |
May 21, 2020 | 11.01 | 11.29 | 10.95 | 10.98 | 1,876,180 | -0.12(-1.05%) |
May 20, 2020 | 11.10 | 11.30 | 10.92 | 11.10 | 2,160,176 | +0.20(+1.84%) |
May 19, 2020 | 11.16 | 11.29 | 10.87 | 10.90 | 2,014,782 | -0.32(-2.83%) |
May 18, 2020 | 10.97 | 11.28 | 10.75 | 11.22 | 2,840,761 | +0.80(+7.69%) |
May 15, 2020 | 10.37 | 10.57 | 10.24 | 10.42 | 3,383,375 | -0.15(-1.42%) |
May 14, 2020 | 10.02 | 10.58 | 9.739 | 10.57 | 3,217,940 | +0.35(+3.39%) |
May 13, 2020 | 10.73 | 10.89 | 10.06 | 10.22 | 3,923,053 | -0.69(-6.34%) |
May 12, 2020 | 11.46 | 11.58 | 10.91 | 10.91 | 1,530,215 | -0.48(-4.20%) |
May 11, 2020 | 11.38 | 11.52 | 11.08 | 11.39 | 2,724,367 | -0.23(-1.99%) |
May 08, 2020 | 11.32 | 11.68 | 11.26 | 11.62 | 2,083,058 | +0.58(+5.22%) |
May 07, 2020 | 10.66 | 11.06 | 10.66 | 11.04 | 1,949,153 | +0.54(+5.10%) |
May 06, 2020 | 11.13 | 11.22 | 10.35 | 10.51 | 2,437,390 | -0.52(-4.71%) |
May 05, 2020 | 11.07 | 11.29 | 10.92 | 11.03 | 2,916,396 | +0.14(+1.29%) |
May 04, 2020 | 10.58 | 10.96 | 10.45 | 10.89 | 2,277,766 | +0.09(+0.84%) |
May 01, 2020 | 11.04 | 11.09 | 10.71 | 10.80 | 1,780,573 | -0.51(-4.52%) |
Apr 30, 2020 | 11.46 | 11.53 | 11.15 | 11.31 | 4,423,521 | -0.49(-4.19%) |
Apr 29, 2020 | 11.64 | 11.93 | 11.54 | 11.80 | 4,429,091 | +0.59(+5.22%) |
Apr 28, 2020 | 10.95 | 11.36 | 10.92 | 11.22 | 2,964,492 | +0.65(+6.16%) |
Apr 27, 2020 | 10.18 | 10.62 | 10.03 | 10.57 | 2,203,364 | +0.54(+5.34%) |
Apr 24, 2020 | 10.09 | 10.13 | 9.824 | 10.03 | 1,574,305 | +0.07(+0.66%) |
Apr 23, 2020 | 10.19 | 10.24 | 9.832 | 9.964 | 2,714,497 | -0.07(-0.74%) |
Apr 22, 2020 | 10.21 | 10.22 | 9.775 | 10.04 | 2,405,395 | +0.06(+0.58%) |
Apr 21, 2020 | 10.03 | 10.20 | 9.907 | 9.981 | 2,979,000 | -0.40(-3.89%) |
Apr 20, 2020 | 10.60 | 10.79 | 10.15 | 10.38 | 3,239,778 | -0.49(-4.55%) |
Apr 17, 2020 | 10.88 | 11.01 | 10.67 | 10.88 | 2,324,512 | +0.49(+4.68%) |
Apr 16, 2020 | 10.63 | 10.67 | 10.15 | 10.39 | 3,137,528 | -0.21(-2.02%) |
Apr 15, 2020 | 10.90 | 11.11 | 10.59 | 10.61 | 3,385,086 | -0.65(-5.78%) |
Apr 14, 2020 | 11.54 | 11.54 | 10.85 | 11.26 | 2,386,501 | +0.09(+0.81%) |
Apr 13, 2020 | 11.68 | 11.68 | 10.84 | 11.17 | 2,784,394 | -0.51(-4.38%) |
Apr 09, 2020 | 12.01 | 12.48 | 11.46 | 11.68 | 2,922,567 | -0.01(-0.07%) |
Apr 08, 2020 | 10.93 | 11.83 | 10.91 | 11.69 | 2,326,927 | +0.87(+8.00%) |
Apr 07, 2020 | 11.27 | 11.57 | 10.78 | 10.82 | 2,489,278 | +0.02(+0.15%) |
Apr 06, 2020 | 10.53 | 11.11 | 10.51 | 10.80 | 2,611,862 | +0.82(+8.17%) |
Apr 03, 2020 | 10.27 | 10.52 | 9.890 | 9.989 | 2,475,573 | -0.36(-3.50%) |
Apr 02, 2020 | 9.915 | 10.93 | 9.915 | 10.35 | 1,998,571 | +0.15(+1.45%) |
Apr 01, 2020 | 10.64 | 10.88 | 10.08 | 10.20 | 2,323,742 | -1.06(-9.44%) |
Mar 31, 2020 | 11.49 | 11.93 | 11.13 | 11.27 | 3,660,113 | -0.27(-2.36%) |
Mar 30, 2020 | 11.84 | 12.26 | 11.48 | 11.54 | 2,845,622 | -0.28(-2.37%) |
Mar 27, 2020 | 11.95 | 12.58 | 11.57 | 11.82 | 3,287,175 | -0.72(-5.72%) |
Mar 26, 2020 | 11.37 | 12.68 | 11.20 | 12.54 | 2,706,093 | +1.26(+11.18%) |
Mar 25, 2020 | 11.04 | 11.72 | 10.11 | 11.27 | 4,184,343 | +0.21(+1.94%) |
Mar 24, 2020 | 10.80 | 11.10 | 10.42 | 11.06 | 3,514,939 | +0.96(+9.55%) |
Mar 23, 2020 | 10.19 | 10.24 | 9.231 | 10.10 | 4,685,858 | -0.07(-0.73%) |
Mar 20, 2020 | 11.27 | 11.40 | 10.15 | 10.17 | 6,692,407 | -1.11(-9.86%) |
Mar 19, 2020 | 11.24 | 11.44 | 10.54 | 11.28 | 5,192,463 | -0.15(-1.30%) |
Mar 18, 2020 | 12.02 | 12.66 | 10.67 | 11.43 | 4,141,826 | -1.66(-12.66%) |
Mar 17, 2020 | 12.73 | 13.57 | 12.25 | 13.09 | 5,162,185 | +0.55(+4.41%) |
Mar 16, 2020 | 11.66 | 13.31 | 11.65 | 12.54 | 4,065,575 | -1.16(-8.48%) |
Mar 13, 2020 | 12.98 | 14.12 | 12.45 | 13.70 | 5,311,872 | +1.43(+11.62%) |
Mar 12, 2020 | 12.36 | 13.60 | 12.26 | 12.27 | 3,601,632 | -1.90(-13.38%) |
Mar 11, 2020 | 14.54 | 14.86 | 14.02 | 14.17 | 3,844,874 | -0.87(-5.81%) |
Mar 10, 2020 | 14.65 | 15.07 | 13.96 | 15.04 | 3,235,213 | +1.07(+7.67%) |
Mar 09, 2020 | 14.41 | 14.82 | 13.96 | 13.97 | 3,993,090 | -1.85(-11.72%) |
Mar 06, 2020 | 15.47 | 16.22 | 15.47 | 15.82 | 3,636,131 | -0.38(-2.34%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.97 | 16.20 | 4,182,256 | -0.83(-4.89%) |
Mar 04, 2020 | 16.58 | 17.04 | 16.29 | 17.04 | 3,369,049 | +0.77(+4.71%) |
Mar 03, 2020 | 16.91 | 17.36 | 16.24 | 16.27 | 4,645,385 | -0.70(-4.13%) |
Mar 02, 2020 | 16.36 | 16.97 | 15.99 | 16.97 | 3,856,319 | +0.73(+4.46%) |
Feb 28, 2020 | 15.81 | 16.29 | 15.51 | 16.24 | 5,226,089 | -0.18(-1.10%) |
Feb 27, 2020 | 16.94 | 17.18 | 16.41 | 16.43 | 3,389,728 | -0.87(-5.05%) |
Feb 26, 2020 | 18.00 | 18.29 | 17.30 | 17.30 | 3,706,750 | -0.54(-3.05%) |
Feb 25, 2020 | 18.77 | 18.77 | 17.83 | 17.84 | 2,694,647 | -0.86(-4.58%) |
Feb 24, 2020 | 18.63 | 18.92 | 18.63 | 18.70 | 2,136,399 | -0.72(-3.69%) |
Feb 21, 2020 | 19.43 | 19.50 | 19.19 | 19.42 | 2,086,213 | -0.13(-0.67%) |
Feb 20, 2020 | 19.43 | 19.80 | 19.38 | 19.55 | 2,502,852 | +0.03(+0.17%) |
Feb 19, 2020 | 19.34 | 19.66 | 19.28 | 19.52 | 2,673,681 | +0.22(+1.15%) |
Feb 18, 2020 | 19.25 | 19.37 | 19.03 | 19.29 | 2,232,876 | -0.05(-0.26%) |
Feb 14, 2020 | 19.20 | 19.35 | 19.14 | 19.34 | 4,572,464 | +0.09(+0.47%) |
Feb 13, 2020 | 19.14 | 19.38 | 19.12 | 19.25 | 1,841,991 | +0.09(+0.47%) |
Feb 12, 2020 | 19.08 | 19.25 | 19.04 | 19.16 | 2,074,128 | +0.25(+1.34%) |
Feb 11, 2020 | 18.71 | 19.04 | 18.66 | 18.91 | 1,756,786 | +0.24(+1.27%) |
Feb 10, 2020 | 18.81 | 18.87 | 18.45 | 18.67 | 2,430,452 | -0.22(-1.17%) |
Feb 07, 2020 | 18.87 | 19.06 | 18.82 | 18.89 | 1,943,485 | -0.10(-0.52%) |
Feb 06, 2020 | 18.98 | 19.19 | 18.92 | 18.99 | 2,462,275 | +0.06(+0.30%) |
Feb 05, 2020 | 18.71 | 19.16 | 18.65 | 18.93 | 2,894,328 | +0.50(+2.71%) |
Feb 04, 2020 | 18.35 | 18.59 | 18.35 | 18.43 | 2,642,719 | +0.36(+1.99%) |
Feb 03, 2020 | 18.03 | 18.33 | 17.88 | 18.07 | 1,648,697 | +0.35(+1.99%) |
Jan 31, 2020 | 17.88 | 18.08 | 17.67 | 17.72 | 2,652,372 | -0.25(-1.41%) |
Jan 30, 2020 | 17.64 | 18.01 | 17.64 | 17.97 | 1,989,072 | +0.14(+0.78%) |
Jan 29, 2020 | 17.76 | 18.07 | 17.75 | 17.84 | 1,567,922 | +0.09(+0.51%) |
Jan 28, 2020 | 17.60 | 17.95 | 17.60 | 17.75 | 1,563,357 | +0.20(+1.17%) |
Jan 27, 2020 | 17.48 | 17.72 | 17.40 | 17.54 | 1,575,950 | -0.38(-2.15%) |
Jan 24, 2020 | 18.11 | 18.11 | 17.88 | 17.93 | 1,699,618 | -0.20(-1.08%) |
Jan 23, 2020 | 18.00 | 18.20 | 17.84 | 18.12 | 2,089,273 | +0.00(+0.00%) |
Jan 22, 2020 | 18.12 | 18.17 | 17.99 | 18.12 | 1,626,152 | -0.07(-0.36%) |
Jan 21, 2020 | 18.20 | 18.34 | 18.08 | 18.19 | 1,671,679 | -0.16(-0.89%) |
Jan 17, 2020 | 18.42 | 18.54 | 18.34 | 18.35 | 2,009,917 | +0.00(+0.00%) |
Jan 16, 2020 | 17.94 | 18.35 | 17.93 | 18.35 | 1,956,480 | +0.59(+3.32%) |
Jan 15, 2020 | 17.74 | 17.92 | 17.70 | 17.76 | 1,918,490 | -0.11(-0.60%) |
Jan 14, 2020 | 17.85 | 17.98 | 17.78 | 17.87 | 1,976,640 | +0.00(+0.00%) |
Jan 13, 2020 | 17.75 | 17.96 | 17.60 | 17.87 | 1,885,022 | +0.15(+0.83%) |
Jan 10, 2020 | 17.99 | 18.09 | 17.68 | 17.72 | 2,434,760 | -0.21(-1.19%) |
Jan 09, 2020 | 17.54 | 18.40 | 17.42 | 17.93 | 2,813,014 | +0.68(+3.94%) |
Jan 08, 2020 | 17.34 | 17.43 | 17.18 | 17.25 | 2,165,881 | -0.03(-0.19%) |
Jan 07, 2020 | 17.28 | 17.41 | 17.18 | 17.29 | 2,329,949 | -0.17(-0.98%) |
Jan 06, 2020 | 17.44 | 17.61 | 17.29 | 17.46 | 1,807,319 | -0.20(-1.11%) |
Jan 03, 2020 | 17.39 | 17.75 | 17.31 | 17.66 | 1,844,082 | -0.17(-0.96%) |