Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.77 | 26.58 | 25.50 | 25.90 | 1,423,909 | +0.82(+3.27%) |
Mar 30, 2021 | 23.51 | 25.28 | 22.86 | 25.08 | 1,240,495 | +1.34(+5.64%) |
Mar 29, 2021 | 24.75 | 24.88 | 23.44 | 23.74 | 870,680 | -0.93(-3.77%) |
Mar 26, 2021 | 25.00 | 25.17 | 23.42 | 24.67 | 1,444,500 | -0.29(-1.16%) |
Mar 25, 2021 | 22.60 | 25.17 | 22.40 | 24.96 | 2,139,273 | +1.24(+5.23%) |
Mar 24, 2021 | 26.24 | 26.57 | 23.55 | 23.72 | 1,869,444 | -2.05(-7.95%) |
Mar 23, 2021 | 28.01 | 28.23 | 25.30 | 25.77 | 2,265,712 | -2.21(-7.90%) |
Mar 22, 2021 | 28.75 | 28.90 | 27.04 | 27.98 | 2,252,975 | +0.17(+0.61%) |
Mar 19, 2021 | 26.92 | 27.82 | 26.08 | 27.81 | 2,245,700 | +0.94(+3.50%) |
Mar 18, 2021 | 27.90 | 28.50 | 26.56 | 26.87 | 1,319,980 | -1.48(-5.22%) |
Mar 17, 2021 | 26.20 | 28.83 | 25.31 | 28.35 | 1,738,125 | +0.86(+3.13%) |
Mar 16, 2021 | 30.16 | 30.35 | 26.62 | 27.49 | 2,112,157 | -2.27(-7.63%) |
Mar 15, 2021 | 28.89 | 30.50 | 28.27 | 29.76 | 2,908,159 | +1.42(+5.01%) |
Mar 12, 2021 | 27.50 | 28.49 | 26.62 | 28.34 | 3,062,200 | +0.20(+0.71%) |
Mar 11, 2021 | 26.58 | 28.33 | 26.25 | 28.14 | 3,076,059 | +2.76(+10.87%) |
Mar 10, 2021 | 25.28 | 26.21 | 24.04 | 25.38 | 4,361,498 | +0.95(+3.89%) |
Mar 09, 2021 | 23.61 | 25.17 | 23.09 | 24.43 | 7,262,572 | +2.58(+11.81%) |
Mar 08, 2021 | 24.07 | 24.38 | 21.62 | 21.85 | 4,042,542 | -1.84(-7.77%) |
Mar 05, 2021 | 25.07 | 25.12 | 21.03 | 23.69 | 5,565,700 | -0.75(-3.07%) |
Mar 04, 2021 | 26.59 | 27.53 | 23.76 | 24.44 | 6,139,907 | -2.36(-8.81%) |
Mar 03, 2021 | 27.70 | 29.30 | 26.01 | 26.80 | 10,235,717 | -5.48(-16.98%) |
Mar 02, 2021 | 34.32 | 35.40 | 32.03 | 32.28 | 2,273,837 | -4.00(-11.03%) |
Mar 01, 2021 | 40.74 | 41.91 | 36.09 | 36.28 | 4,265,161 | +1.79(+5.19%) |
Feb 26, 2021 | 34.63 | 36.49 | 32.75 | 34.49 | 2,083,200 | +0.32(+0.94%) |
Feb 25, 2021 | 35.90 | 38.20 | 34.01 | 34.17 | 2,344,015 | -1.72(-4.79%) |
Feb 24, 2021 | 35.70 | 36.77 | 34.00 | 35.89 | 2,020,116 | +0.33(+0.93%) |
Feb 23, 2021 | 36.47 | 36.94 | 31.35 | 35.56 | 4,646,551 | -4.73(-11.74%) |
Feb 22, 2021 | 42.60 | 44.20 | 40.20 | 40.29 | 1,844,021 | -3.63(-8.27%) |
Feb 19, 2021 | 42.72 | 46.12 | 42.51 | 43.92 | 3,471,100 | +2.63(+6.37%) |
Feb 18, 2021 | 46.89 | 47.81 | 41.22 | 41.29 | 3,678,704 | -7.30(-15.02%) |
Feb 17, 2021 | 50.33 | 51.53 | 47.62 | 48.59 | 1,859,102 | -0.48(-0.98%) |
Feb 16, 2021 | 51.38 | 52.04 | 48.68 | 49.07 | 1,577,719 | -1.03(-2.06%) |
Feb 12, 2021 | 49.74 | 50.85 | 47.28 | 50.10 | 1,491,400 | -0.60(-1.18%) |
Feb 11, 2021 | 52.35 | 53.94 | 48.65 | 50.70 | 1,531,507 | +0.07(+0.14%) |
Feb 10, 2021 | 53.30 | 54.00 | 49.00 | 50.63 | 1,880,660 | -2.37(-4.47%) |
Feb 09, 2021 | 54.74 | 54.91 | 51.91 | 53.00 | 2,508,996 | -1.37(-2.52%) |
Feb 08, 2021 | 51.99 | 56.95 | 50.86 | 54.37 | 3,216,851 | +2.65(+5.12%) |
Feb 05, 2021 | 47.58 | 52.26 | 46.60 | 51.72 | 2,504,700 | +4.20(+8.84%) |
Feb 04, 2021 | 47.50 | 50.01 | 45.98 | 47.52 | 2,420,550 | +0.45(+0.96%) |
Feb 03, 2021 | 47.88 | 51.29 | 46.72 | 47.07 | 2,173,316 | +0.57(+1.23%) |
Feb 02, 2021 | 45.95 | 48.41 | 44.10 | 46.50 | 1,791,441 | +0.97(+2.13%) |
Feb 01, 2021 | 42.26 | 46.66 | 42.18 | 45.53 | 2,068,002 | +4.02(+9.68%) |
Jan 29, 2021 | 43.16 | 45.18 | 41.46 | 41.51 | 1,040,500 | -2.23(-5.10%) |
Jan 28, 2021 | 43.72 | 46.35 | 39.89 | 43.74 | 3,334,838 | -1.38(-3.06%) |
Jan 27, 2021 | 39.75 | 46.49 | 39.25 | 45.12 | 3,170,533 | +2.73(+6.44%) |
Jan 26, 2021 | 40.36 | 42.54 | 39.54 | 42.39 | 1,723,544 | +2.39(+5.98%) |
Jan 25, 2021 | 39.42 | 41.15 | 38.15 | 40.00 | 2,650,641 | +1.85(+4.85%) |
Jan 22, 2021 | 35.04 | 38.33 | 34.92 | 38.15 | 1,920,900 | +2.11(+5.85%) |
Jan 21, 2021 | 36.87 | 37.13 | 34.76 | 36.04 | 1,863,135 | -0.41(-1.12%) |
Jan 20, 2021 | 36.05 | 36.95 | 34.61 | 36.45 | 2,433,809 | +0.61(+1.70%) |
Jan 19, 2021 | 32.87 | 35.84 | 32.60 | 35.84 | 3,822,007 | +3.99(+12.53%) |
Jan 15, 2021 | 30.54 | 32.95 | 30.00 | 31.85 | 4,350,700 | -0.92(-2.81%) |
Jan 14, 2021 | 28.44 | 32.81 | 28.26 | 32.77 | 3,907,403 | +4.60(+16.33%) |
Jan 13, 2021 | 27.70 | 29.39 | 27.64 | 28.17 | 1,591,642 | +0.84(+3.07%) |
Jan 12, 2021 | 29.75 | 30.21 | 26.82 | 27.33 | 2,206,340 | -2.17(-7.36%) |
Jan 11, 2021 | 28.40 | 29.88 | 27.20 | 29.50 | 2,906,936 | +1.37(+4.87%) |
Jan 08, 2021 | 27.82 | 31.40 | 26.70 | 28.13 | 5,767,300 | -1.11(-3.80%) |
Jan 07, 2021 | 22.34 | 29.34 | 22.31 | 29.24 | 9,265,267 | +8.20(+38.97%) |
Jan 06, 2021 | 20.97 | 21.55 | 20.48 | 21.04 | 707,693 | +0.19(+0.91%) |
Jan 05, 2021 | 20.58 | 21.24 | 20.40 | 20.85 | 742,755 | +0.27(+1.31%) |
Jan 04, 2021 | 20.87 | 21.44 | 20.35 | 20.58 | 680,926 | -0.14(-0.68%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 1,087,282 | +0.04(+0.19%) | |
Dec 30, 2020 | 20.50 | 20.90 | 20.42 | 20.68 | 1,087,282 | +0.48(+2.38%) |
Dec 29, 2020 | 21.34 | 21.35 | 20.01 | 20.20 | 1,403,583 | -0.89(-4.22%) |
Dec 28, 2020 | 21.98 | 22.24 | 21.03 | 21.09 | 4,839,044 | -0.52(-2.41%) |
Dec 24, 2020 | 23.23 | 23.39 | 21.39 | 21.61 | 913,900 | -1.42(-6.17%) |
Dec 23, 2020 | 22.67 | 24.36 | 22.56 | 23.03 | 1,600,901 | +0.44(+1.95%) |
Dec 22, 2020 | 21.17 | 22.79 | 21.17 | 22.59 | 1,530,472 | +1.43(+6.76%) |
Dec 21, 2020 | 20.37 | 21.53 | 20.00 | 21.16 | 966,332 | +0.04(+0.19%) |
Dec 18, 2020 | 20.99 | 21.64 | 20.76 | 21.12 | 1,249,300 | +0.16(+0.76%) |
Dec 17, 2020 | 20.21 | 21.02 | 19.98 | 20.96 | 1,126,437 | +1.03(+5.17%) |
Dec 16, 2020 | 19.63 | 20.21 | 19.52 | 19.93 | 1,261,570 | +0.28(+1.42%) |
Dec 15, 2020 | 19.90 | 19.97 | 19.34 | 19.65 | 1,051,613 | +0.00(+0.00%) |
Dec 14, 2020 | 18.54 | 20.03 | 18.50 | 19.65 | 1,841,642 | +1.39(+7.61%) |
Dec 11, 2020 | 18.34 | 19.09 | 18.16 | 18.26 | 1,439,900 | -0.37(-1.99%) |
Dec 10, 2020 | 19.04 | 19.30 | 18.27 | 18.63 | 1,759,522 | -0.45(-2.36%) |
Dec 09, 2020 | 18.10 | 19.66 | 17.95 | 19.08 | 3,095,513 | +1.47(+8.35%) |
Dec 08, 2020 | 17.22 | 18.07 | 17.22 | 17.61 | 907,506 | +0.32(+1.85%) |
Dec 07, 2020 | 18.22 | 18.72 | 17.18 | 17.29 | 1,436,991 | -0.73(-4.05%) |
Dec 04, 2020 | 17.50 | 18.20 | 17.27 | 18.02 | 1,183,300 | +0.71(+4.10%) |
Dec 03, 2020 | 17.50 | 17.73 | 17.02 | 17.31 | 1,082,958 | -0.09(-0.52%) |
Dec 02, 2020 | 16.30 | 17.56 | 16.29 | 17.40 | 1,212,983 | +0.87(+5.26%) |
Dec 01, 2020 | 17.28 | 17.43 | 16.28 | 16.53 | 2,042,442 | -0.57(-3.33%) |
Nov 30, 2020 | 16.26 | 17.85 | 16.20 | 17.10 | 2,336,856 | +0.92(+5.69%) |
Nov 27, 2020 | 16.01 | 16.23 | 15.72 | 16.18 | 529,000 | +0.12(+0.75%) |
Nov 25, 2020 | 15.29 | 16.37 | 15.15 | 16.06 | 1,607,100 | +0.88(+5.80%) |
Nov 24, 2020 | 14.08 | 15.26 | 14.08 | 15.18 | 1,675,003 | +1.20(+8.58%) |
Nov 23, 2020 | 14.03 | 14.33 | 13.86 | 13.98 | 931,047 | +0.10(+0.68%) |
Nov 20, 2020 | 13.84 | 14.10 | 13.82 | 13.88 | 681,700 | +0.03(+0.18%) |
Nov 19, 2020 | 13.99 | 14.11 | 13.77 | 13.86 | 789,735 | -0.18(-1.28%) |
Nov 18, 2020 | 13.80 | 14.32 | 13.76 | 14.04 | 777,559 | +0.18(+1.30%) |
Nov 17, 2020 | 13.48 | 14.03 | 13.20 | 13.86 | 1,167,153 | +0.22(+1.61%) |
Nov 16, 2020 | 14.01 | 14.13 | 13.42 | 13.64 | 1,513,687 | -0.26(-1.87%) |
Nov 13, 2020 | 14.11 | 14.24 | 13.67 | 13.90 | 993,400 | -0.25(-1.77%) |
Nov 12, 2020 | 14.83 | 15.18 | 14.06 | 14.15 | 1,408,745 | -0.73(-4.91%) |
Nov 11, 2020 | 14.60 | 14.98 | 14.32 | 14.88 | 1,282,655 | +0.32(+2.20%) |
Nov 10, 2020 | 15.02 | 15.24 | 14.27 | 14.56 | 1,046,413 | -0.26(-1.75%) |
Nov 09, 2020 | 14.47 | 15.15 | 14.31 | 14.82 | 989,057 | +0.84(+6.01%) |
Nov 06, 2020 | 14.06 | 14.29 | 13.84 | 13.98 | 479,800 | -0.11(-0.78%) |
Nov 05, 2020 | 13.26 | 14.15 | 13.07 | 14.09 | 706,194 | +1.17(+9.06%) |
Nov 04, 2020 | 13.36 | 13.45 | 12.84 | 12.92 | 809,163 | -0.35(-2.64%) |
Nov 03, 2020 | 12.79 | 13.35 | 12.75 | 13.27 | 579,487 | +0.68(+5.40%) |
Nov 02, 2020 | 13.02 | 13.14 | 12.48 | 12.59 | 899,726 | -0.19(-1.49%) |
Oct 30, 2020 | 13.25 | 13.30 | 12.64 | 12.78 | 665,600 | -0.57(-4.27%) |
Oct 29, 2020 | 13.17 | 13.49 | 12.90 | 13.35 | 754,644 | +0.37(+2.85%) |
Oct 28, 2020 | 13.20 | 13.33 | 12.94 | 12.98 | 498,644 | -0.58(-4.28%) |
Oct 27, 2020 | 13.65 | 13.92 | 13.51 | 13.56 | 572,220 | -0.09(-0.66%) |
Oct 26, 2020 | 14.59 | 14.63 | 13.56 | 13.65 | 1,185,183 | -1.21(-8.14%) |
Oct 23, 2020 | 15.75 | 15.80 | 14.68 | 14.86 | 1,054,300 | -0.70(-4.50%) |
Oct 22, 2020 | 14.89 | 15.72 | 14.82 | 15.56 | 1,380,233 | +0.69(+4.64%) |
Oct 21, 2020 | 14.55 | 15.64 | 14.55 | 14.87 | 1,007,847 | +0.40(+2.76%) |
Oct 20, 2020 | 14.55 | 14.82 | 14.43 | 14.47 | 490,810 | +0.06(+0.42%) |
Oct 19, 2020 | 14.52 | 14.79 | 14.39 | 14.41 | 673,907 | -0.06(-0.41%) |
Oct 16, 2020 | 14.71 | 14.80 | 14.42 | 14.47 | 564,700 | -0.11(-0.75%) |
Oct 15, 2020 | 14.30 | 14.79 | 14.15 | 14.58 | 711,663 | +0.02(+0.14%) |
Oct 14, 2020 | 14.65 | 15.00 | 14.51 | 14.56 | 644,560 | -0.10(-0.68%) |
Oct 13, 2020 | 14.58 | 14.95 | 14.09 | 14.66 | 918,750 | -0.13(-0.88%) |
Oct 12, 2020 | 15.12 | 15.28 | 14.51 | 14.79 | 1,219,219 | -0.07(-0.47%) |
Oct 09, 2020 | 14.42 | 15.24 | 14.40 | 14.86 | 1,441,200 | +0.87(+6.22%) |
Oct 08, 2020 | 14.33 | 14.50 | 13.93 | 13.99 | 906,237 | -0.14(-0.99%) |
Oct 07, 2020 | 13.48 | 14.37 | 13.34 | 14.13 | 1,891,016 | +0.75(+5.61%) |
Oct 06, 2020 | 12.92 | 13.71 | 12.91 | 13.38 | 1,018,782 | +0.51(+3.96%) |
Oct 05, 2020 | 12.50 | 13.14 | 12.49 | 12.87 | 613,028 | +0.51(+4.13%) |
Oct 02, 2020 | 12.14 | 12.48 | 12.12 | 12.36 | 1,395,600 | -0.15(-1.20%) |
Oct 01, 2020 | 12.51 | 12.75 | 12.42 | 12.51 | 817,303 | +0.04(+0.32%) |
Sep 30, 2020 | 12.65 | 12.95 | 12.38 | 12.47 | 887,908 | -0.16(-1.27%) |
Sep 29, 2020 | 12.16 | 12.65 | 12.08 | 12.63 | 1,070,436 | +0.49(+4.04%) |
Sep 28, 2020 | 12.27 | 12.50 | 12.11 | 12.14 | 565,049 | +0.06(+0.50%) |
Sep 25, 2020 | 12.01 | 12.33 | 12.00 | 12.08 | 830,400 | +0.02(+0.12%) |
Sep 24, 2020 | 12.14 | 12.37 | 11.89 | 12.06 | 1,242,035 | -0.63(-5.00%) |
Sep 23, 2020 | 13.23 | 13.43 | 12.68 | 12.70 | 774,523 | -0.47(-3.57%) |
Sep 22, 2020 | 13.33 | 13.39 | 13.03 | 13.17 | 545,490 | -0.15(-1.13%) |
Sep 21, 2020 | 13.74 | 13.81 | 13.11 | 13.32 | 944,465 | -0.72(-5.13%) |
Sep 18, 2020 | 14.06 | 14.14 | 13.62 | 14.04 | 1,277,400 | +0.15(+1.08%) |
Sep 17, 2020 | 14.18 | 14.18 | 13.80 | 13.89 | 609,043 | -0.52(-3.61%) |
Sep 16, 2020 | 14.37 | 14.78 | 14.32 | 14.41 | 496,555 | +0.13(+0.91%) |
Sep 15, 2020 | 14.27 | 14.47 | 14.20 | 14.28 | 367,794 | +0.07(+0.49%) |
Sep 14, 2020 | 14.41 | 14.68 | 14.15 | 14.21 | 601,273 | -0.10(-0.70%) |
Sep 11, 2020 | 14.50 | 14.65 | 14.17 | 14.31 | 422,700 | -0.37(-2.52%) |
Sep 10, 2020 | 14.37 | 14.94 | 14.32 | 14.68 | 599,981 | +0.44(+3.09%) |
Sep 09, 2020 | 13.91 | 14.36 | 13.90 | 14.24 | 949,114 | +0.41(+2.96%) |
Sep 08, 2020 | 13.75 | 14.24 | 13.62 | 13.83 | 761,325 | -0.21(-1.50%) |
Sep 04, 2020 | 14.38 | 14.55 | 13.54 | 14.04 | 1,416,100 | -0.31(-2.16%) |
Sep 03, 2020 | 14.95 | 15.10 | 14.27 | 14.35 | 1,215,456 | -0.73(-4.84%) |
Sep 02, 2020 | 14.85 | 15.33 | 14.82 | 15.08 | 1,079,844 | +0.20(+1.34%) |
Sep 01, 2020 | 14.86 | 15.06 | 14.59 | 14.88 | 1,014,067 | +0.02(+0.13%) |
Aug 31, 2020 | 14.55 | 15.18 | 14.55 | 14.86 | 917,243 | +0.38(+2.62%) |
Aug 28, 2020 | 13.82 | 14.57 | 13.76 | 14.48 | 627,000 | +0.59(+4.25%) |
Aug 27, 2020 | 14.30 | 14.48 | 13.81 | 13.89 | 738,624 | -0.41(-2.87%) |
Aug 26, 2020 | 14.00 | 14.52 | 14.00 | 14.30 | 1,118,947 | +0.33(+2.36%) |
Aug 25, 2020 | 13.68 | 14.15 | 13.68 | 13.97 | 1,218,386 | +0.30(+2.19%) |
Aug 24, 2020 | 13.70 | 13.87 | 13.52 | 13.67 | 806,592 | +0.05(+0.37%) |
Aug 21, 2020 | 13.70 | 13.86 | 13.55 | 13.62 | 848,900 | -0.18(-1.30%) |
Aug 20, 2020 | 14.00 | 14.03 | 13.70 | 13.80 | 748,123 | -0.28(-1.99%) |
Aug 19, 2020 | 14.11 | 14.47 | 14.04 | 14.08 | 692,624 | -0.04(-0.28%) |
Aug 18, 2020 | 14.60 | 14.77 | 14.10 | 14.12 | 784,129 | -0.44(-3.02%) |
Aug 17, 2020 | 14.99 | 15.17 | 14.56 | 14.56 | 812,222 | -0.44(-2.93%) |
Aug 14, 2020 | 15.10 | 15.22 | 14.91 | 15.00 | 563,100 | -0.23(-1.51%) |
Aug 13, 2020 | 15.09 | 15.30 | 14.93 | 15.23 | 960,580 | +0.15(+0.99%) |
Aug 12, 2020 | 15.18 | 15.39 | 15.07 | 15.08 | 514,152 | +0.07(+0.47%) |
Aug 11, 2020 | 15.40 | 15.63 | 14.94 | 15.01 | 526,370 | -0.35(-2.28%) |
Aug 10, 2020 | 15.57 | 15.69 | 15.27 | 15.36 | 371,449 | -0.03(-0.19%) |
Aug 07, 2020 | 15.55 | 15.93 | 15.24 | 15.39 | 581,800 | -0.20(-1.28%) |
Aug 06, 2020 | 15.32 | 16.03 | 15.01 | 15.59 | 1,371,043 | -0.31(-1.95%) |
Aug 05, 2020 | 15.80 | 16.09 | 14.84 | 15.90 | 1,681,504 | +0.08(+0.51%) |
Aug 04, 2020 | 15.21 | 15.83 | 15.10 | 15.82 | 1,118,779 | +0.56(+3.67%) |
Aug 03, 2020 | 15.02 | 15.51 | 14.88 | 15.26 | 809,017 | +0.28(+1.87%) |
Jul 31, 2020 | 15.18 | 15.27 | 14.80 | 14.98 | 570,900 | -0.03(-0.20%) |
Jul 30, 2020 | 15.00 | 15.25 | 14.61 | 15.01 | 823,429 | -0.07(-0.46%) |
Jul 29, 2020 | 15.30 | 15.38 | 15.04 | 15.08 | 510,123 | -0.22(-1.44%) |
Jul 28, 2020 | 15.60 | 15.87 | 15.20 | 15.30 | 415,462 | -0.29(-1.86%) |
Jul 27, 2020 | 15.13 | 15.81 | 15.06 | 15.59 | 792,937 | +0.46(+3.04%) |
Jul 24, 2020 | 15.47 | 15.58 | 14.93 | 15.13 | 688,700 | -0.53(-3.38%) |
Jul 23, 2020 | 15.58 | 15.96 | 15.52 | 15.66 | 515,756 | +0.08(+0.51%) |
Jul 22, 2020 | 15.82 | 15.97 | 15.43 | 15.58 | 504,743 | -0.25(-1.58%) |
Jul 21, 2020 | 16.25 | 16.44 | 15.52 | 15.83 | 760,302 | -0.13(-0.81%) |
Jul 20, 2020 | 15.70 | 16.18 | 15.41 | 15.96 | 860,744 | +0.29(+1.85%) |
Jul 17, 2020 | 15.35 | 15.79 | 15.35 | 15.67 | 482,000 | +0.32(+2.08%) |
Jul 16, 2020 | 15.25 | 15.47 | 15.06 | 15.35 | 790,088 | -0.17(-1.10%) |
Jul 15, 2020 | 15.21 | 15.86 | 15.10 | 15.52 | 869,632 | +0.62(+4.16%) |
Jul 14, 2020 | 15.00 | 15.14 | 14.67 | 14.90 | 608,984 | -0.11(-0.73%) |
Jul 13, 2020 | 15.58 | 15.75 | 14.98 | 15.01 | 931,681 | -0.25(-1.64%) |
Jul 10, 2020 | 14.91 | 15.28 | 14.64 | 15.26 | 1,013,700 | +0.36(+2.42%) |
Jul 09, 2020 | 15.12 | 15.40 | 14.82 | 14.90 | 846,482 | -0.13(-0.86%) |
Jul 08, 2020 | 15.25 | 15.60 | 15.03 | 15.03 | 815,862 | -0.21(-1.38%) |
Jul 07, 2020 | 15.81 | 16.00 | 15.23 | 15.24 | 808,968 | -0.82(-5.11%) |
Jul 06, 2020 | 16.04 | 16.28 | 15.81 | 16.06 | 855,518 | +0.40(+2.55%) |
Jul 02, 2020 | 16.03 | 16.30 | 15.63 | 15.66 | 879,700 | -0.11(-0.70%) |
Jul 01, 2020 | 15.63 | 16.06 | 15.60 | 15.77 | 577,302 | -0.09(-0.57%) |
Jun 30, 2020 | 15.72 | 16.18 | 15.67 | 15.86 | 735,269 | +0.14(+0.89%) |
Jun 29, 2020 | 15.32 | 16.05 | 15.25 | 15.72 | 738,532 | +0.50(+3.29%) |
Jun 26, 2020 | 15.70 | 15.79 | 15.02 | 15.22 | 7,088,700 | -0.56(-3.55%) |
Jun 25, 2020 | 15.64 | 15.85 | 15.19 | 15.78 | 1,391,681 | +0.04(+0.25%) |
Jun 24, 2020 | 16.25 | 16.42 | 15.53 | 15.74 | 1,321,324 | -0.53(-3.26%) |
Jun 23, 2020 | 17.33 | 17.33 | 16.24 | 16.27 | 1,346,600 | -0.57(-3.38%) |
Jun 22, 2020 | 16.57 | 17.08 | 16.19 | 16.84 | 1,232,019 | +0.36(+2.18%) |
Jun 19, 2020 | 17.21 | 17.62 | 16.48 | 16.48 | 2,175,800 | -0.23(-1.38%) |
Jun 18, 2020 | 16.64 | 17.02 | 16.30 | 16.71 | 768,208 | -0.12(-0.71%) |
Jun 17, 2020 | 17.31 | 17.37 | 16.72 | 16.83 | 737,498 | -0.47(-2.72%) |
Jun 16, 2020 | 17.89 | 17.89 | 16.85 | 17.30 | 1,049,204 | +0.06(+0.35%) |
Jun 15, 2020 | 16.41 | 17.50 | 16.00 | 17.24 | 925,195 | +0.55(+3.30%) |
Jun 12, 2020 | 16.87 | 17.15 | 16.28 | 16.69 | 835,900 | +0.25(+1.52%) |
Jun 11, 2020 | 17.13 | 17.49 | 16.31 | 16.44 | 1,254,330 | -1.56(-8.67%) |
Jun 10, 2020 | 18.89 | 19.17 | 17.83 | 18.00 | 929,812 | -0.75(-4.00%) |
Jun 09, 2020 | 18.10 | 19.31 | 18.03 | 18.75 | 1,098,820 | +0.36(+1.96%) |
Jun 08, 2020 | 19.18 | 19.32 | 18.34 | 18.39 | 1,375,671 | -0.72(-3.77%) |
Jun 05, 2020 | 19.47 | 19.66 | 19.02 | 19.11 | 1,073,300 | +0.11(+0.58%) |
Jun 04, 2020 | 19.74 | 19.88 | 18.90 | 19.00 | 904,788 | -0.88(-4.43%) |
Jun 03, 2020 | 20.57 | 20.83 | 19.49 | 19.88 | 1,302,533 | -0.42(-2.07%) |
Jun 02, 2020 | 18.08 | 20.55 | 17.81 | 20.30 | 2,468,017 | +2.31(+12.84%) |
Jun 01, 2020 | 17.81 | 18.66 | 17.71 | 17.99 | 994,051 | +0.13(+0.73%) |
May 29, 2020 | 18.00 | 18.15 | 17.32 | 17.86 | 687,700 | -0.29(-1.60%) |
May 28, 2020 | 18.84 | 19.11 | 18.08 | 18.15 | 624,154 | -0.76(-4.02%) |
May 27, 2020 | 19.00 | 19.14 | 18.26 | 18.91 | 942,520 | +0.16(+0.85%) |
May 26, 2020 | 18.44 | 19.10 | 18.27 | 18.75 | 1,200,830 | +0.82(+4.57%) |
May 22, 2020 | 18.20 | 18.31 | 17.63 | 17.93 | 580,800 | -0.37(-2.02%) |
May 21, 2020 | 18.06 | 18.60 | 17.63 | 18.30 | 1,124,726 | +0.97(+5.60%) |
May 20, 2020 | 17.39 | 17.67 | 16.96 | 17.33 | 723,245 | +0.28(+1.64%) |
May 19, 2020 | 17.48 | 17.59 | 16.52 | 17.05 | 794,171 | -0.60(-3.40%) |
May 18, 2020 | 16.88 | 17.85 | 16.71 | 17.65 | 1,083,445 | +1.47(+9.09%) |
May 15, 2020 | 15.30 | 16.30 | 15.20 | 16.18 | 1,032,600 | +1.03(+6.80%) |
May 14, 2020 | 15.09 | 15.89 | 14.53 | 15.15 | 1,790,200 | -1.20(-7.34%) |
May 13, 2020 | 16.51 | 16.94 | 16.17 | 16.35 | 803,144 | -0.20(-1.21%) |
May 12, 2020 | 17.25 | 17.27 | 16.53 | 16.55 | 694,166 | -0.63(-3.67%) |
May 11, 2020 | 17.56 | 17.87 | 17.08 | 17.18 | 1,034,212 | -0.62(-3.48%) |
May 08, 2020 | 17.12 | 17.94 | 17.00 | 17.80 | 823,400 | +0.92(+5.45%) |
May 07, 2020 | 18.08 | 18.33 | 16.85 | 16.88 | 621,605 | -1.02(-5.70%) |
May 06, 2020 | 17.18 | 18.26 | 16.80 | 17.90 | 857,117 | +1.24(+7.44%) |
May 05, 2020 | 17.44 | 17.72 | 16.52 | 16.66 | 487,594 | -0.64(-3.70%) |
May 04, 2020 | 16.22 | 17.32 | 16.03 | 17.30 | 417,673 | +0.82(+4.98%) |
May 01, 2020 | 17.23 | 17.29 | 16.35 | 16.48 | 672,700 | -1.22(-6.89%) |
Apr 30, 2020 | 19.07 | 19.20 | 17.56 | 17.70 | 910,819 | -1.70(-8.76%) |
Apr 29, 2020 | 17.80 | 19.45 | 17.27 | 19.40 | 962,563 | +2.36(+13.85%) |
Apr 28, 2020 | 18.32 | 18.44 | 16.85 | 17.04 | 626,732 | -0.63(-3.57%) |
Apr 27, 2020 | 16.43 | 18.06 | 16.30 | 17.67 | 883,873 | +1.58(+9.82%) |
Apr 24, 2020 | 16.28 | 16.39 | 15.66 | 16.09 | 549,100 | -0.01(-0.06%) |
Apr 23, 2020 | 15.91 | 16.60 | 15.83 | 16.10 | 900,195 | +0.13(+0.81%) |
Apr 22, 2020 | 16.54 | 16.64 | 15.84 | 15.97 | 561,578 | -0.14(-0.87%) |
Apr 21, 2020 | 16.76 | 16.99 | 16.03 | 16.11 | 506,812 | -1.00(-5.84%) |
Apr 20, 2020 | 16.40 | 17.81 | 16.35 | 17.11 | 601,052 | +0.38(+2.27%) |
Apr 17, 2020 | 16.34 | 16.87 | 16.04 | 16.73 | 420,600 | +0.80(+5.02%) |
Apr 16, 2020 | 15.79 | 15.99 | 15.41 | 15.93 | 357,138 | +0.30(+1.92%) |
Apr 15, 2020 | 15.87 | 16.01 | 15.43 | 15.63 | 444,262 | -0.86(-5.22%) |
Apr 14, 2020 | 16.63 | 16.76 | 16.30 | 16.49 | 296,126 | +0.41(+2.55%) |
Apr 13, 2020 | 16.59 | 16.60 | 15.72 | 16.08 | 567,420 | -0.51(-3.07%) |
Apr 09, 2020 | 15.77 | 16.60 | 15.65 | 16.59 | 656,600 | +1.01(+6.48%) |
Apr 08, 2020 | 15.10 | 15.65 | 14.76 | 15.58 | 601,184 | +0.78(+5.27%) |
Apr 07, 2020 | 16.30 | 16.47 | 14.64 | 14.80 | 824,182 | -1.20(-7.50%) |
Apr 06, 2020 | 14.46 | 16.10 | 14.31 | 16.00 | 845,620 | +2.21(+16.03%) |
Apr 03, 2020 | 14.20 | 14.76 | 13.50 | 13.79 | 846,100 | -0.37(-2.61%) |
Apr 02, 2020 | 13.98 | 14.37 | 13.61 | 14.16 | 959,259 | +0.10(+0.71%) |