Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.56 | 17.73 | 17.38 | 17.48 | 1,132,628 | -0.19(-1.07%) |
Jan 28, 2021 | 17.59 | 17.86 | 17.52 | 17.67 | 1,272,126 | +0.08(+0.47%) |
Jan 27, 2021 | 17.76 | 17.93 | 17.49 | 17.59 | 1,133,333 | -0.30(-1.68%) |
Jan 26, 2021 | 17.76 | 17.93 | 17.75 | 17.89 | 989,003 | +0.15(+0.86%) |
Jan 25, 2021 | 17.59 | 17.87 | 17.50 | 17.74 | 2,042,213 | +0.12(+0.71%) |
Jan 22, 2021 | 17.49 | 17.63 | 17.44 | 17.61 | 1,032,441 | +0.04(+0.24%) |
Jan 21, 2021 | 17.60 | 17.60 | 17.42 | 17.57 | 1,537,050 | -0.09(-0.50%) |
Jan 20, 2021 | 17.33 | 17.73 | 17.29 | 17.66 | 1,400,093 | +0.33(+1.89%) |
Jan 19, 2021 | 17.48 | 17.50 | 17.26 | 17.33 | 1,441,749 | -0.06(-0.35%) |
Jan 15, 2021 | 17.15 | 17.44 | 17.09 | 17.39 | 922,930 | +0.19(+1.13%) |
Jan 14, 2021 | 17.14 | 17.29 | 17.07 | 17.20 | 1,240,348 | +0.10(+0.59%) |
Jan 13, 2021 | 16.85 | 17.11 | 16.85 | 17.09 | 1,157,252 | +0.24(+1.42%) |
Jan 12, 2021 | 16.81 | 16.87 | 16.67 | 16.85 | 1,304,357 | +0.02(+0.14%) |
Jan 11, 2021 | 16.97 | 17.06 | 16.77 | 16.83 | 1,252,318 | -0.25(-1.46%) |
Jan 08, 2021 | 16.95 | 17.12 | 16.94 | 17.08 | 1,570,890 | +0.16(+0.93%) |
Jan 07, 2021 | 16.98 | 17.02 | 16.81 | 16.92 | 1,369,569 | -0.03(-0.16%) |
Jan 06, 2021 | 16.93 | 17.06 | 16.82 | 16.95 | 1,787,420 | +0.01(+0.08%) |
Jan 05, 2021 | 16.93 | 17.07 | 16.91 | 16.94 | 1,269,606 | +0.01(+0.05%) |
Jan 04, 2021 | 17.54 | 17.56 | 16.91 | 16.93 | 1,531,158 | -0.58(-3.32%) |
Dec 31, 2020 | 17.51 | 17.51 | 17.51 | 1,263,902 | +0.19(+1.12%) | |
Dec 30, 2020 | 17.27 | 17.44 | 17.23 | 17.32 | 1,263,902 | +0.08(+0.48%) |
Dec 29, 2020 | 17.41 | 17.53 | 17.20 | 17.23 | 1,023,805 | -0.14(-0.79%) |
Dec 28, 2020 | 17.28 | 17.38 | 17.22 | 17.37 | 1,018,196 | +0.15(+0.88%) |
Dec 24, 2020 | 17.12 | 17.24 | 17.10 | 17.22 | 419,637 | +0.13(+0.75%) |
Dec 23, 2020 | 17.26 | 17.37 | 17.07 | 17.09 | 1,288,146 | -0.12(-0.72%) |
Dec 22, 2020 | 17.09 | 17.22 | 17.01 | 17.22 | 903,384 | +0.14(+0.81%) |
Dec 21, 2020 | 16.95 | 17.09 | 16.85 | 17.08 | 1,971,672 | -0.12(-0.72%) |
Dec 18, 2020 | 17.53 | 17.56 | 17.07 | 17.20 | 1,247,600 | -0.34(-1.91%) |
Dec 17, 2020 | 17.44 | 17.56 | 17.38 | 17.54 | 1,561,002 | +0.17(+0.95%) |
Dec 16, 2020 | 17.39 | 17.50 | 17.29 | 17.37 | 1,492,354 | +0.01(+0.08%) |
Dec 15, 2020 | 17.09 | 17.36 | 16.96 | 17.36 | 2,215,175 | +0.35(+2.08%) |
Dec 14, 2020 | 17.22 | 17.35 | 16.99 | 17.00 | 1,380,277 | -0.08(-0.46%) |
Dec 11, 2020 | 17.02 | 17.11 | 16.91 | 17.08 | 948,263 | -0.01(-0.08%) |
Dec 10, 2020 | 17.13 | 17.22 | 17.04 | 17.10 | 922,522 | -0.08(-0.47%) |
Dec 09, 2020 | 17.34 | 17.35 | 17.08 | 17.18 | 933,183 | -0.10(-0.61%) |
Dec 08, 2020 | 17.31 | 17.40 | 17.27 | 17.28 | 824,093 | -0.09(-0.50%) |
Dec 07, 2020 | 17.50 | 17.55 | 17.31 | 17.37 | 763,904 | -0.17(-0.96%) |
Dec 04, 2020 | 17.36 | 17.54 | 17.36 | 17.54 | 746,589 | +0.25(+1.42%) |
Dec 03, 2020 | 17.16 | 17.36 | 17.14 | 17.29 | 1,919,810 | +0.15(+0.85%) |
Dec 02, 2020 | 17.26 | 17.34 | 17.12 | 17.14 | 1,431,254 | -0.13(-0.74%) |
Dec 01, 2020 | 17.21 | 17.35 | 17.20 | 17.27 | 1,310,057 | +0.22(+1.31%) |
Nov 30, 2020 | 17.21 | 17.23 | 17.01 | 17.05 | 1,009,292 | -0.21(-1.24%) |
Nov 27, 2020 | 17.40 | 17.41 | 17.18 | 17.26 | 639,588 | -0.07(-0.42%) |
Nov 25, 2020 | 17.33 | 17.36 | 17.17 | 17.34 | 1,475,820 | +0.00(+0.03%) |
Nov 24, 2020 | 17.42 | 17.56 | 17.31 | 17.33 | 1,091,312 | +0.09(+0.50%) |
Nov 23, 2020 | 17.32 | 17.45 | 17.21 | 17.25 | 1,579,675 | +0.03(+0.18%) |
Nov 20, 2020 | 17.27 | 17.32 | 17.14 | 17.21 | 615,639 | -0.10(-0.60%) |
Nov 19, 2020 | 17.22 | 17.33 | 17.05 | 17.32 | 1,110,216 | +0.06(+0.37%) |
Nov 18, 2020 | 17.58 | 17.73 | 17.25 | 17.25 | 954,050 | -0.34(-1.91%) |
Nov 17, 2020 | 17.46 | 17.65 | 17.31 | 17.59 | 826,664 | +0.03(+0.16%) |
Nov 16, 2020 | 17.72 | 17.82 | 17.37 | 17.56 | 1,063,390 | +0.16(+0.92%) |
Nov 13, 2020 | 17.00 | 17.42 | 17.00 | 17.40 | 982,782 | +0.46(+2.69%) |
Nov 12, 2020 | 17.07 | 17.15 | 16.82 | 16.95 | 836,832 | -0.21(-1.25%) |
Nov 11, 2020 | 17.11 | 17.24 | 16.98 | 17.16 | 1,031,455 | +0.08(+0.48%) |
Nov 10, 2020 | 16.80 | 17.10 | 16.79 | 17.08 | 1,745,761 | +0.28(+1.65%) |
Nov 09, 2020 | 17.04 | 17.95 | 16.78 | 16.80 | 1,727,822 | +0.55(+3.39%) |
Nov 06, 2020 | 16.42 | 16.49 | 16.18 | 16.25 | 919,504 | -0.11(-0.70%) |
Nov 05, 2020 | 16.41 | 16.52 | 16.30 | 16.37 | 1,106,490 | +0.09(+0.53%) |
Nov 04, 2020 | 16.35 | 16.54 | 16.19 | 16.28 | 958,048 | +0.01(+0.06%) |
Nov 03, 2020 | 16.09 | 16.37 | 16.08 | 16.27 | 1,496,904 | +0.32(+2.03%) |
Nov 02, 2020 | 15.74 | 15.96 | 15.63 | 15.95 | 1,097,457 | +0.35(+2.25%) |
Oct 30, 2020 | 15.60 | 15.71 | 15.40 | 15.60 | 1,615,559 | -0.08(-0.49%) |
Oct 29, 2020 | 15.51 | 15.80 | 15.37 | 15.67 | 2,491,292 | +0.17(+1.09%) |
Oct 28, 2020 | 15.62 | 15.78 | 15.45 | 15.51 | 1,079,082 | -0.38(-2.38%) |
Oct 27, 2020 | 16.15 | 16.24 | 15.88 | 15.88 | 1,365,970 | -0.27(-1.69%) |
Oct 26, 2020 | 16.25 | 16.25 | 16.02 | 16.16 | 816,519 | -0.24(-1.47%) |
Oct 23, 2020 | 16.33 | 16.44 | 16.26 | 16.40 | 708,358 | +0.10(+0.64%) |
Oct 22, 2020 | 16.28 | 16.35 | 16.21 | 16.29 | 839,293 | +0.01(+0.08%) |
Oct 21, 2020 | 16.28 | 16.35 | 16.19 | 16.28 | 626,987 | -0.05(-0.28%) |
Oct 20, 2020 | 16.27 | 16.43 | 16.27 | 16.33 | 1,292,383 | +0.15(+0.90%) |
Oct 19, 2020 | 16.47 | 16.54 | 16.17 | 16.18 | 699,438 | -0.26(-1.58%) |
Oct 16, 2020 | 16.57 | 16.57 | 16.41 | 16.44 | 658,483 | -0.12(-0.72%) |
Oct 15, 2020 | 16.35 | 16.70 | 16.35 | 16.56 | 741,907 | +0.08(+0.47%) |
Oct 14, 2020 | 16.68 | 16.70 | 16.46 | 16.48 | 808,867 | -0.21(-1.28%) |
Oct 13, 2020 | 16.91 | 16.94 | 16.59 | 16.69 | 802,324 | -0.30(-1.74%) |
Oct 12, 2020 | 16.91 | 17.03 | 16.80 | 16.99 | 835,619 | +0.07(+0.43%) |
Oct 09, 2020 | 17.05 | 17.07 | 16.84 | 16.92 | 1,075,721 | -0.05(-0.30%) |
Oct 08, 2020 | 16.79 | 17.02 | 16.75 | 16.97 | 865,839 | +0.26(+1.55%) |
Oct 07, 2020 | 16.78 | 16.81 | 16.63 | 16.71 | 1,192,468 | +0.01(+0.08%) |
Oct 06, 2020 | 16.84 | 16.93 | 16.64 | 16.69 | 1,898,250 | -0.11(-0.68%) |
Oct 05, 2020 | 16.77 | 16.84 | 16.49 | 16.81 | 906,132 | +0.10(+0.63%) |
Oct 02, 2020 | 16.20 | 16.77 | 16.14 | 16.70 | 889,623 | +0.28(+1.69%) |
Oct 01, 2020 | 16.15 | 16.44 | 16.10 | 16.43 | 1,199,633 | +0.33(+2.04%) |
Sep 30, 2020 | 16.11 | 16.28 | 15.94 | 16.10 | 1,106,863 | +0.04(+0.26%) |
Sep 29, 2020 | 16.17 | 16.18 | 15.92 | 16.06 | 1,325,059 | -0.12(-0.73%) |
Sep 28, 2020 | 16.04 | 16.24 | 16.04 | 16.18 | 1,058,645 | +0.33(+2.07%) |
Sep 25, 2020 | 15.48 | 15.86 | 15.46 | 15.85 | 1,043,642 | +0.33(+2.11%) |
Sep 24, 2020 | 15.45 | 15.74 | 15.39 | 15.52 | 1,635,630 | +0.05(+0.35%) |
Sep 23, 2020 | 15.94 | 15.94 | 15.44 | 15.47 | 1,447,104 | -0.46(-2.87%) |
Sep 22, 2020 | 15.78 | 16.06 | 15.77 | 15.92 | 1,616,839 | +0.17(+1.09%) |
Sep 21, 2020 | 16.04 | 16.04 | 15.65 | 15.75 | 1,767,837 | -0.48(-2.98%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.20 | 16.23 | 1,144,805 | -0.36(-2.15%) |
Sep 17, 2020 | 16.74 | 16.88 | 16.50 | 16.59 | 982,844 | -0.33(-1.98%) |
Sep 16, 2020 | 16.92 | 17.09 | 16.85 | 16.93 | 1,234,290 | +0.09(+0.51%) |
Sep 15, 2020 | 16.70 | 17.00 | 16.69 | 16.84 | 962,950 | +0.18(+1.09%) |
Sep 14, 2020 | 16.34 | 16.69 | 16.27 | 16.66 | 1,107,815 | +0.43(+2.65%) |
Sep 11, 2020 | 16.40 | 16.40 | 16.11 | 16.23 | 1,038,821 | -0.10(-0.61%) |
Sep 10, 2020 | 16.55 | 16.58 | 16.32 | 16.33 | 1,369,133 | -0.22(-1.34%) |
Sep 09, 2020 | 16.50 | 16.77 | 16.48 | 16.55 | 985,765 | +0.15(+0.94%) |
Sep 08, 2020 | 16.53 | 16.54 | 16.29 | 16.40 | 1,214,987 | -0.23(-1.36%) |
Sep 04, 2020 | 16.70 | 16.84 | 16.32 | 16.62 | 1,505,239 | -0.04(-0.22%) |
Sep 03, 2020 | 16.82 | 17.03 | 16.56 | 16.66 | 1,301,272 | -0.22(-1.31%) |
Sep 02, 2020 | 16.58 | 16.89 | 16.45 | 16.88 | 2,078,173 | +0.34(+2.05%) |
Sep 01, 2020 | 16.49 | 16.58 | 16.38 | 16.54 | 2,138,199 | -0.02(-0.14%) |
Aug 31, 2020 | 16.68 | 16.69 | 16.50 | 16.56 | 983,178 | -0.17(-1.00%) |
Aug 28, 2020 | 16.65 | 16.73 | 16.47 | 16.73 | 823,091 | +0.10(+0.60%) |
Aug 27, 2020 | 16.40 | 16.66 | 16.36 | 16.63 | 1,032,340 | +0.28(+1.69%) |
Aug 26, 2020 | 16.50 | 16.50 | 16.27 | 16.36 | 817,998 | -0.18(-1.07%) |
Aug 25, 2020 | 16.51 | 16.56 | 16.37 | 16.53 | 1,107,651 | +0.05(+0.30%) |
Aug 24, 2020 | 16.41 | 16.50 | 16.18 | 16.48 | 991,876 | +0.11(+0.69%) |
Aug 21, 2020 | 16.38 | 16.45 | 16.18 | 16.37 | 1,274,685 | +0.00(+0.03%) |
Aug 20, 2020 | 16.10 | 16.46 | 16.06 | 16.37 | 1,133,383 | +0.17(+1.03%) |
Aug 19, 2020 | 16.51 | 16.53 | 16.17 | 16.20 | 1,153,932 | -0.30(-1.84%) |
Aug 18, 2020 | 16.56 | 16.58 | 16.41 | 16.50 | 968,059 | -0.10(-0.63%) |
Aug 17, 2020 | 16.45 | 16.60 | 16.39 | 16.60 | 2,024,586 | +0.15(+0.93%) |
Aug 14, 2020 | 16.40 | 16.60 | 16.38 | 16.45 | 882,832 | +0.03(+0.17%) |
Aug 13, 2020 | 16.58 | 16.73 | 16.41 | 16.42 | 1,309,762 | -0.22(-1.33%) |
Aug 12, 2020 | 16.59 | 16.67 | 16.53 | 16.65 | 1,063,779 | +0.17(+1.04%) |
Aug 11, 2020 | 16.88 | 16.93 | 16.42 | 16.47 | 1,215,071 | -0.27(-1.62%) |
Aug 10, 2020 | 16.74 | 16.85 | 16.67 | 16.74 | 1,145,469 | +0.02(+0.14%) |
Aug 07, 2020 | 16.44 | 16.72 | 16.40 | 16.72 | 852,076 | +0.23(+1.40%) |
Aug 06, 2020 | 16.39 | 16.54 | 16.36 | 16.49 | 1,586,157 | +0.04(+0.25%) |
Aug 05, 2020 | 16.61 | 16.66 | 16.38 | 16.45 | 1,157,038 | -0.09(-0.52%) |
Aug 04, 2020 | 16.27 | 16.59 | 16.23 | 16.54 | 1,267,680 | +0.25(+1.53%) |
Aug 03, 2020 | 16.53 | 16.53 | 16.21 | 16.29 | 1,090,441 | -0.24(-1.42%) |
Jul 31, 2020 | 16.55 | 16.55 | 16.26 | 16.52 | 1,446,384 | -0.03(-0.16%) |
Jul 30, 2020 | 16.40 | 16.56 | 16.32 | 16.55 | 1,496,099 | -0.09(-0.54%) |
Jul 29, 2020 | 16.41 | 16.65 | 16.38 | 16.64 | 2,350,074 | +0.31(+1.88%) |
Jul 28, 2020 | 15.96 | 16.41 | 15.96 | 16.33 | 1,712,988 | +0.33(+2.03%) |
Jul 27, 2020 | 15.85 | 16.01 | 15.64 | 16.01 | 1,455,971 | +0.18(+1.11%) |
Jul 24, 2020 | 15.94 | 15.99 | 15.82 | 15.83 | 1,621,180 | -0.13(-0.82%) |
Jul 23, 2020 | 15.99 | 16.09 | 15.77 | 15.96 | 2,013,671 | -0.08(-0.48%) |
Jul 22, 2020 | 15.72 | 16.05 | 15.66 | 16.04 | 1,519,489 | +0.25(+1.60%) |
Jul 21, 2020 | 15.88 | 15.95 | 15.74 | 15.79 | 1,702,870 | +0.04(+0.26%) |
Jul 20, 2020 | 15.92 | 16.01 | 15.69 | 15.75 | 1,629,998 | -0.20(-1.25%) |
Jul 17, 2020 | 15.78 | 16.01 | 15.70 | 15.95 | 1,820,537 | +0.20(+1.26%) |
Jul 16, 2020 | 15.86 | 15.91 | 15.69 | 15.75 | 1,577,933 | -0.20(-1.25%) |
Jul 15, 2020 | 16.00 | 16.09 | 15.83 | 15.95 | 1,906,696 | +0.16(+1.00%) |
Jul 14, 2020 | 15.73 | 15.85 | 15.62 | 15.79 | 2,069,604 | +0.12(+0.78%) |
Jul 13, 2020 | 15.90 | 15.99 | 15.64 | 15.66 | 2,695,253 | -0.17(-1.08%) |
Jul 10, 2020 | 15.76 | 15.91 | 15.73 | 15.84 | 2,222,568 | +0.06(+0.40%) |
Jul 09, 2020 | 15.81 | 15.86 | 15.54 | 15.77 | 1,611,861 | -0.09(-0.57%) |
Jul 08, 2020 | 15.93 | 15.99 | 15.74 | 15.86 | 1,967,644 | -0.05(-0.28%) |
Jul 07, 2020 | 16.05 | 16.10 | 15.89 | 15.91 | 1,699,713 | -0.33(-2.00%) |
Jul 06, 2020 | 16.53 | 16.56 | 16.20 | 16.23 | 1,940,206 | +0.01(+0.06%) |
Jul 02, 2020 | 16.56 | 16.60 | 16.18 | 16.23 | 2,030,071 | -0.07(-0.44%) |
Jul 01, 2020 | 15.94 | 16.37 | 15.93 | 16.30 | 2,398,964 | +0.38(+2.39%) |
Jun 30, 2020 | 15.75 | 15.99 | 15.70 | 15.92 | 2,493,233 | +0.19(+1.24%) |
Jun 29, 2020 | 15.61 | 15.74 | 15.38 | 15.72 | 2,360,317 | +0.27(+1.76%) |
Jun 26, 2020 | 15.69 | 15.76 | 15.43 | 15.45 | 2,034,275 | -0.29(-1.84%) |
Jun 25, 2020 | 15.46 | 15.75 | 15.43 | 15.74 | 6,228,715 | +0.18(+1.13%) |
Jun 24, 2020 | 15.78 | 15.84 | 15.19 | 15.57 | 14,542,089 | -0.42(-2.63%) |
Jun 23, 2020 | 16.21 | 16.25 | 15.95 | 15.98 | 7,571,910 | -0.09(-0.56%) |
Jun 22, 2020 | 16.03 | 16.11 | 15.80 | 16.07 | 6,733,730 | -0.03(-0.19%) |
Jun 19, 2020 | 16.84 | 16.85 | 16.09 | 16.11 | 3,525,044 | -0.52(-3.11%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.49 | 16.62 | 3,017,536 | -0.17(-1.02%) |
Jun 17, 2020 | 17.24 | 17.24 | 16.79 | 16.79 | 2,270,602 | -0.38(-2.22%) |
Jun 16, 2020 | 17.35 | 17.49 | 16.91 | 17.17 | 2,179,380 | +0.41(+2.46%) |
Jun 15, 2020 | 16.12 | 16.88 | 16.07 | 16.76 | 2,024,061 | +0.08(+0.48%) |
Jun 12, 2020 | 16.60 | 16.75 | 16.13 | 16.68 | 2,543,341 | +0.60(+3.71%) |
Jun 11, 2020 | 16.37 | 16.64 | 16.04 | 16.08 | 2,715,092 | -1.12(-6.52%) |
Jun 10, 2020 | 17.69 | 17.69 | 17.10 | 17.21 | 2,574,467 | -0.62(-3.50%) |
Jun 09, 2020 | 17.89 | 17.96 | 17.65 | 17.83 | 2,249,659 | -0.44(-2.43%) |
Jun 08, 2020 | 17.99 | 18.28 | 17.99 | 18.27 | 1,976,880 | +0.54(+3.04%) |
Jun 05, 2020 | 17.53 | 18.08 | 17.53 | 17.74 | 3,648,870 | +0.82(+4.83%) |
Jun 04, 2020 | 16.92 | 16.95 | 16.67 | 16.92 | 5,043,386 | -0.07(-0.42%) |
Jun 03, 2020 | 16.51 | 17.10 | 16.51 | 16.99 | 5,072,952 | +0.63(+3.87%) |
Jun 02, 2020 | 16.28 | 16.43 | 16.17 | 16.36 | 5,605,914 | +0.22(+1.34%) |
Jun 01, 2020 | 15.74 | 16.27 | 15.74 | 16.14 | 2,100,094 | +0.36(+2.31%) |
May 29, 2020 | 15.88 | 15.98 | 15.68 | 15.78 | 2,963,816 | -0.27(-1.71%) |
May 28, 2020 | 16.20 | 16.20 | 15.88 | 16.05 | 2,451,807 | +0.04(+0.22%) |
May 27, 2020 | 16.16 | 16.24 | 15.68 | 16.02 | 2,648,369 | +0.26(+1.68%) |
May 26, 2020 | 15.53 | 15.81 | 15.53 | 15.75 | 2,194,302 | +0.74(+4.94%) |
May 22, 2020 | 14.97 | 15.05 | 14.86 | 15.01 | 2,239,565 | +0.04(+0.30%) |
May 21, 2020 | 14.88 | 15.14 | 14.84 | 14.97 | 2,388,384 | +0.00(+0.00%) |
May 20, 2020 | 14.99 | 14.99 | 14.80 | 14.97 | 4,598,421 | +0.18(+1.18%) |
May 19, 2020 | 14.93 | 15.01 | 14.74 | 14.79 | 2,564,231 | -0.20(-1.32%) |
May 18, 2020 | 14.56 | 15.12 | 14.55 | 14.99 | 3,323,200 | +0.97(+6.92%) |
May 15, 2020 | 13.95 | 14.03 | 13.73 | 14.02 | 2,947,559 | -0.07(-0.51%) |
May 14, 2020 | 13.73 | 14.09 | 13.38 | 14.09 | 8,183,388 | +0.12(+0.87%) |
May 13, 2020 | 14.24 | 14.30 | 13.90 | 13.97 | 8,389,477 | -0.40(-2.75%) |
May 12, 2020 | 15.23 | 15.34 | 14.35 | 14.36 | 3,158,482 | -0.81(-5.35%) |
May 11, 2020 | 15.32 | 15.46 | 15.10 | 15.18 | 2,557,147 | -0.33(-2.14%) |
May 08, 2020 | 15.33 | 15.56 | 15.27 | 15.51 | 1,992,803 | +0.40(+2.64%) |
May 07, 2020 | 14.95 | 15.37 | 14.93 | 15.11 | 2,415,170 | +0.26(+1.78%) |
May 06, 2020 | 15.24 | 15.31 | 14.83 | 14.84 | 3,111,626 | -0.36(-2.36%) |
May 05, 2020 | 15.34 | 15.48 | 15.18 | 15.20 | 3,074,826 | +0.03(+0.18%) |
May 04, 2020 | 15.06 | 15.19 | 14.87 | 15.18 | 5,863,620 | -0.12(-0.76%) |
May 01, 2020 | 15.44 | 15.48 | 15.12 | 15.29 | 3,066,931 | -0.54(-3.43%) |
Apr 30, 2020 | 15.86 | 15.90 | 15.60 | 15.84 | 2,783,399 | -0.29(-1.81%) |
Apr 29, 2020 | 16.12 | 16.39 | 15.94 | 16.13 | 3,272,006 | +0.37(+2.36%) |
Apr 28, 2020 | 15.72 | 16.13 | 15.69 | 15.76 | 3,874,987 | +0.27(+1.74%) |
Apr 27, 2020 | 15.00 | 15.56 | 15.00 | 15.49 | 3,489,985 | +0.59(+3.95%) |
Apr 24, 2020 | 14.88 | 15.01 | 14.66 | 14.90 | 8,081,901 | +0.09(+0.64%) |
Apr 23, 2020 | 14.99 | 15.14 | 14.75 | 14.80 | 4,529,938 | -0.14(-0.96%) |
Apr 22, 2020 | 15.01 | 15.14 | 14.85 | 14.95 | 4,567,329 | +0.15(+1.03%) |
Apr 21, 2020 | 14.61 | 14.92 | 14.56 | 14.80 | 4,015,205 | -0.24(-1.61%) |
Apr 20, 2020 | 15.38 | 15.47 | 15.02 | 15.04 | 4,892,066 | -0.67(-4.29%) |
Apr 17, 2020 | 15.58 | 15.80 | 15.53 | 15.71 | 4,043,512 | +0.54(+3.55%) |
Apr 16, 2020 | 15.53 | 15.63 | 15.07 | 15.17 | 5,810,076 | -0.33(-2.14%) |
Apr 15, 2020 | 15.71 | 15.82 | 15.30 | 15.50 | 4,770,005 | -0.68(-4.22%) |
Apr 14, 2020 | 16.03 | 16.43 | 16.03 | 16.19 | 5,436,835 | +0.41(+2.59%) |
Apr 13, 2020 | 16.47 | 16.47 | 15.72 | 15.78 | 4,532,475 | -0.71(-4.28%) |
Apr 09, 2020 | 15.87 | 16.78 | 15.87 | 16.48 | 7,668,107 | +0.94(+6.07%) |
Apr 08, 2020 | 14.89 | 15.66 | 14.68 | 15.54 | 6,235,992 | +0.85(+5.81%) |
Apr 07, 2020 | 15.04 | 15.37 | 14.64 | 14.69 | 4,108,957 | +0.27(+1.90%) |
Apr 06, 2020 | 13.86 | 14.50 | 13.83 | 14.41 | 6,308,667 | +1.15(+8.67%) |
Apr 03, 2020 | 13.39 | 13.57 | 12.99 | 13.26 | 6,720,924 | -0.19(-1.40%) |
Apr 02, 2020 | 13.43 | 13.81 | 13.17 | 13.45 | 7,091,481 | -0.21(-1.54%) |
Apr 01, 2020 | 14.03 | 14.03 | 13.25 | 13.66 | 7,488,603 | -1.04(-7.06%) |
Mar 31, 2020 | 14.86 | 14.88 | 14.18 | 14.70 | 8,405,271 | -0.24(-1.59%) |
Mar 30, 2020 | 14.86 | 15.05 | 14.31 | 14.94 | 12,304,490 | +0.11(+0.73%) |
Mar 27, 2020 | 14.18 | 15.22 | 14.05 | 14.83 | 7,063,451 | +0.22(+1.54%) |
Mar 26, 2020 | 13.82 | 14.66 | 13.65 | 14.61 | 5,510,991 | +0.84(+6.13%) |
Mar 25, 2020 | 13.12 | 14.46 | 12.92 | 13.76 | 10,771,180 | +0.70(+5.35%) |
Mar 24, 2020 | 12.59 | 13.09 | 12.43 | 13.06 | 8,684,658 | +0.96(+7.91%) |
Mar 23, 2020 | 12.43 | 12.43 | 11.77 | 12.11 | 11,278,767 | -0.42(-3.39%) |
Mar 20, 2020 | 13.20 | 13.73 | 12.47 | 12.53 | 7,827,740 | -0.62(-4.69%) |
Mar 19, 2020 | 12.85 | 13.53 | 12.57 | 13.15 | 7,711,689 | +0.08(+0.65%) |
Mar 18, 2020 | 13.67 | 14.13 | 12.60 | 13.06 | 4,382,041 | -1.50(-10.29%) |
Mar 17, 2020 | 14.03 | 14.77 | 13.56 | 14.56 | 7,363,474 | +0.73(+5.30%) |
Mar 16, 2020 | 15.02 | 15.37 | 13.78 | 13.83 | 8,514,351 | -3.07(-18.18%) |
Mar 13, 2020 | 16.38 | 16.95 | 15.52 | 16.90 | 7,205,448 | +1.29(+8.28%) |
Mar 12, 2020 | 16.23 | 16.72 | 15.47 | 15.61 | 10,414,160 | -1.73(-9.96%) |
Mar 11, 2020 | 18.15 | 18.21 | 17.21 | 17.33 | 4,371,279 | -1.29(-6.92%) |
Mar 10, 2020 | 18.34 | 18.62 | 17.63 | 18.62 | 5,599,910 | +0.70(+3.92%) |
Mar 09, 2020 | 18.62 | 18.62 | 17.62 | 17.92 | 5,646,040 | -1.53(-7.88%) |
Mar 06, 2020 | 19.31 | 19.53 | 18.85 | 19.45 | 2,708,080 | -0.33(-1.65%) |
Mar 05, 2020 | 19.86 | 20.04 | 19.56 | 19.78 | 1,597,141 | -0.49(-2.43%) |
Mar 04, 2020 | 19.82 | 20.28 | 19.80 | 20.27 | 2,248,357 | +0.72(+3.68%) |
Mar 03, 2020 | 19.64 | 20.10 | 19.40 | 19.55 | 2,404,614 | -0.09(-0.43%) |
Mar 02, 2020 | 19.02 | 19.64 | 18.81 | 19.64 | 3,209,740 | +0.68(+3.61%) |
Feb 28, 2020 | 18.98 | 19.13 | 18.35 | 18.95 | 6,736,772 | -0.45(-2.31%) |
Feb 27, 2020 | 20.22 | 20.30 | 19.39 | 19.40 | 6,891,260 | -1.06(-5.18%) |
Feb 26, 2020 | 20.73 | 20.91 | 20.46 | 20.46 | 2,091,753 | -0.25(-1.23%) |
Feb 25, 2020 | 21.42 | 21.43 | 20.67 | 20.72 | 1,770,701 | -0.68(-3.18%) |
Feb 24, 2020 | 21.46 | 21.58 | 21.32 | 21.39 | 1,173,472 | -0.31(-1.42%) |
Feb 21, 2020 | 21.62 | 21.74 | 21.60 | 21.70 | 859,537 | +0.08(+0.35%) |
Feb 20, 2020 | 21.35 | 21.64 | 21.28 | 21.63 | 1,069,317 | +0.28(+1.30%) |
Feb 19, 2020 | 21.70 | 21.70 | 21.34 | 21.35 | 1,164,098 | -0.34(-1.59%) |
Feb 18, 2020 | 21.68 | 21.73 | 21.54 | 21.69 | 1,215,024 | +0.04(+0.17%) |
Feb 14, 2020 | 21.45 | 21.67 | 21.45 | 21.66 | 1,169,007 | +0.23(+1.09%) |
Feb 13, 2020 | 21.30 | 21.47 | 21.30 | 21.43 | 1,632,862 | +0.13(+0.59%) |
Feb 12, 2020 | 21.27 | 21.39 | 21.18 | 21.30 | 1,463,253 | +0.08(+0.40%) |
Feb 11, 2020 | 21.24 | 21.32 | 21.16 | 21.22 | 3,018,332 | +0.02(+0.08%) |
Feb 10, 2020 | 21.04 | 21.21 | 21.04 | 21.20 | 1,208,392 | +0.22(+1.04%) |
Feb 07, 2020 | 21.03 | 21.05 | 20.91 | 20.98 | 1,067,043 | -0.04(-0.17%) |
Feb 06, 2020 | 20.97 | 21.07 | 20.93 | 21.01 | 4,560,853 | +0.11(+0.51%) |
Feb 05, 2020 | 20.95 | 21.02 | 20.88 | 20.91 | 1,543,923 | +0.01(+0.04%) |
Feb 04, 2020 | 20.72 | 20.99 | 20.68 | 20.90 | 1,576,028 | +0.23(+1.13%) |