Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.61 | 21.75 | 21.03 | 21.19 | 7,263,180 | -0.48(-2.23%) |
Jan 28, 2021 | 21.95 | 22.13 | 21.62 | 21.67 | 6,243,853 | -0.05(-0.24%) |
Jan 27, 2021 | 21.93 | 22.51 | 21.56 | 21.73 | 5,012,245 | -0.47(-2.10%) |
Jan 26, 2021 | 21.89 | 22.28 | 21.78 | 22.19 | 3,161,856 | +0.48(+2.23%) |
Jan 25, 2021 | 21.37 | 21.87 | 21.36 | 21.71 | 3,121,890 | +0.07(+0.33%) |
Jan 22, 2021 | 21.65 | 21.69 | 21.29 | 21.64 | 3,231,260 | -0.09(-0.41%) |
Jan 21, 2021 | 21.68 | 22.11 | 21.60 | 21.73 | 3,809,938 | +0.00(+0.00%) |
Jan 20, 2021 | 22.07 | 22.07 | 21.45 | 21.73 | 3,386,489 | -0.22(-1.00%) |
Jan 19, 2021 | 22.05 | 22.13 | 21.72 | 21.95 | 4,466,449 | -0.01(-0.04%) |
Jan 15, 2021 | 21.87 | 22.01 | 21.46 | 21.95 | 3,690,889 | +0.01(+0.04%) |
Jan 14, 2021 | 21.61 | 22.13 | 21.51 | 21.95 | 4,298,794 | +0.43(+2.01%) |
Jan 13, 2021 | 21.51 | 21.85 | 21.36 | 21.51 | 3,282,335 | -0.10(-0.45%) |
Jan 12, 2021 | 21.55 | 21.74 | 21.35 | 21.61 | 3,496,012 | +0.11(+0.53%) |
Jan 11, 2021 | 21.21 | 21.55 | 21.11 | 21.50 | 3,374,278 | +0.07(+0.33%) |
Jan 08, 2021 | 21.52 | 21.72 | 21.26 | 21.43 | 4,269,572 | -0.11(-0.49%) |
Jan 07, 2021 | 22.00 | 22.21 | 21.49 | 21.53 | 5,237,857 | -0.52(-2.36%) |
Jan 06, 2021 | 21.13 | 22.17 | 21.13 | 22.05 | 6,239,591 | +1.58(+7.70%) |
Jan 05, 2021 | 20.38 | 20.71 | 20.29 | 20.48 | 3,414,250 | +0.11(+0.52%) |
Jan 04, 2021 | 20.66 | 20.79 | 20.29 | 20.37 | 3,609,716 | -0.33(-1.62%) |
Dec 31, 2020 | 20.70 | 20.70 | 20.70 | 2,091,623 | +0.05(+0.26%) | |
Dec 30, 2020 | 20.88 | 21.04 | 20.62 | 20.65 | 2,091,623 | -0.19(-0.93%) |
Dec 29, 2020 | 20.99 | 21.07 | 20.73 | 20.84 | 2,025,964 | -0.10(-0.46%) |
Dec 28, 2020 | 20.83 | 21.21 | 20.75 | 20.94 | 2,616,348 | +0.24(+1.15%) |
Dec 24, 2020 | 20.78 | 20.78 | 20.48 | 20.70 | 966,288 | +0.00(+0.00%) |
Dec 23, 2020 | 20.36 | 20.86 | 20.36 | 20.70 | 3,325,058 | +0.40(+1.99%) |
Dec 22, 2020 | 20.73 | 20.86 | 20.24 | 20.30 | 4,676,927 | -0.32(-1.54%) |
Dec 21, 2020 | 20.72 | 20.76 | 20.27 | 20.62 | 4,286,404 | -0.46(-2.17%) |
Dec 18, 2020 | 20.90 | 21.15 | 20.77 | 21.07 | 9,503,274 | +0.12(+0.59%) |
Dec 17, 2020 | 21.42 | 21.42 | 20.70 | 20.95 | 3,441,081 | -0.26(-1.24%) |
Dec 16, 2020 | 21.32 | 21.43 | 21.05 | 21.21 | 2,385,009 | -0.08(-0.37%) |
Dec 15, 2020 | 21.07 | 21.37 | 20.90 | 21.29 | 3,650,100 | +0.43(+2.07%) |
Dec 14, 2020 | 21.29 | 21.46 | 20.85 | 20.86 | 5,847,838 | -0.19(-0.92%) |
Dec 11, 2020 | 20.91 | 21.32 | 20.78 | 21.06 | 4,174,147 | +0.25(+1.18%) |
Dec 10, 2020 | 20.59 | 20.91 | 20.45 | 20.81 | 2,844,082 | -0.05(-0.25%) |
Dec 09, 2020 | 20.98 | 21.26 | 20.70 | 20.86 | 4,423,965 | +0.04(+0.17%) |
Dec 08, 2020 | 20.83 | 21.07 | 20.73 | 20.83 | 4,087,171 | -0.16(-0.76%) |
Dec 07, 2020 | 21.04 | 21.10 | 20.77 | 20.99 | 3,667,606 | -0.11(-0.50%) |
Dec 04, 2020 | 20.93 | 21.19 | 20.82 | 21.09 | 3,971,824 | +0.24(+1.14%) |
Dec 03, 2020 | 20.43 | 20.99 | 20.38 | 20.85 | 4,946,874 | +0.43(+2.11%) |
Dec 02, 2020 | 20.07 | 20.42 | 19.85 | 20.42 | 4,600,419 | +0.36(+1.80%) |
Dec 01, 2020 | 19.91 | 20.22 | 19.78 | 20.06 | 5,327,267 | +0.45(+2.29%) |
Nov 30, 2020 | 19.75 | 19.97 | 19.54 | 19.61 | 5,584,109 | -0.23(-1.18%) |
Nov 27, 2020 | 20.03 | 20.15 | 19.80 | 19.85 | 1,502,360 | -0.27(-1.34%) |
Nov 25, 2020 | 19.99 | 20.21 | 19.72 | 20.12 | 4,855,299 | -0.10(-0.52%) |
Nov 24, 2020 | 19.63 | 20.26 | 19.45 | 20.22 | 6,565,465 | +0.99(+5.16%) |
Nov 23, 2020 | 19.11 | 19.36 | 18.91 | 19.23 | 2,895,340 | +0.38(+2.03%) |
Nov 20, 2020 | 18.64 | 18.88 | 18.54 | 18.84 | 3,592,820 | +0.05(+0.28%) |
Nov 19, 2020 | 18.37 | 18.83 | 18.33 | 18.79 | 3,052,900 | +0.17(+0.89%) |
Nov 18, 2020 | 19.06 | 19.23 | 18.60 | 18.63 | 3,311,174 | -0.44(-2.28%) |
Nov 17, 2020 | 18.62 | 19.13 | 18.50 | 19.06 | 3,678,948 | +0.23(+1.20%) |
Nov 16, 2020 | 18.96 | 19.20 | 18.72 | 18.84 | 4,952,399 | +0.42(+2.27%) |
Nov 13, 2020 | 18.04 | 18.52 | 17.97 | 18.42 | 4,419,193 | +0.59(+3.32%) |
Nov 12, 2020 | 17.90 | 18.09 | 17.60 | 17.83 | 3,976,412 | -0.25(-1.40%) |
Nov 11, 2020 | 18.65 | 18.65 | 17.73 | 18.08 | 7,127,729 | -0.57(-3.03%) |
Nov 10, 2020 | 18.51 | 18.71 | 18.32 | 18.64 | 6,601,231 | +0.29(+1.56%) |
Nov 09, 2020 | 18.22 | 18.92 | 17.98 | 18.36 | 8,929,500 | +1.83(+11.06%) |
Nov 06, 2020 | 16.96 | 17.07 | 16.51 | 16.53 | 4,428,269 | -0.47(-2.76%) |
Nov 05, 2020 | 16.65 | 17.06 | 16.62 | 17.00 | 3,797,672 | +0.55(+3.33%) |
Nov 04, 2020 | 16.83 | 16.83 | 16.35 | 16.45 | 5,768,513 | -0.39(-2.33%) |
Nov 03, 2020 | 16.67 | 16.96 | 16.52 | 16.84 | 4,968,213 | +0.37(+2.27%) |
Nov 02, 2020 | 15.93 | 16.49 | 15.82 | 16.47 | 4,430,544 | +0.72(+4.59%) |
Oct 30, 2020 | 15.95 | 16.25 | 15.65 | 15.75 | 6,530,333 | -0.19(-1.20%) |
Oct 29, 2020 | 15.44 | 16.14 | 15.29 | 15.94 | 6,080,965 | +0.42(+2.69%) |
Oct 28, 2020 | 16.07 | 16.11 | 15.44 | 15.52 | 7,257,967 | -0.89(-5.41%) |
Oct 27, 2020 | 16.60 | 16.67 | 16.30 | 16.41 | 6,408,513 | -0.13(-0.79%) |
Oct 26, 2020 | 16.68 | 16.74 | 16.37 | 16.54 | 6,829,571 | -0.30(-1.76%) |
Oct 23, 2020 | 16.86 | 16.89 | 16.51 | 16.83 | 4,306,146 | +0.17(+0.99%) |
Oct 22, 2020 | 16.82 | 16.97 | 16.40 | 16.67 | 7,091,394 | +0.39(+2.41%) |
Oct 21, 2020 | 15.80 | 16.36 | 15.42 | 16.28 | 7,454,370 | +0.61(+3.89%) |
Oct 20, 2020 | 15.69 | 15.74 | 15.49 | 15.67 | 5,248,203 | +0.23(+1.47%) |
Oct 19, 2020 | 15.98 | 16.07 | 15.41 | 15.44 | 3,976,791 | -0.45(-2.85%) |
Oct 16, 2020 | 15.68 | 16.05 | 15.54 | 15.89 | 5,110,805 | +0.26(+1.67%) |
Oct 15, 2020 | 15.45 | 15.66 | 15.17 | 15.63 | 3,356,106 | -0.10(-0.61%) |
Oct 14, 2020 | 15.76 | 15.96 | 15.65 | 15.73 | 7,178,575 | +0.12(+0.78%) |
Oct 13, 2020 | 16.06 | 16.15 | 15.60 | 15.61 | 3,609,866 | -0.54(-3.34%) |
Oct 12, 2020 | 16.04 | 16.23 | 16.01 | 16.15 | 4,356,546 | +0.17(+1.03%) |
Oct 09, 2020 | 16.14 | 16.25 | 15.85 | 15.98 | 5,968,197 | +0.02(+0.11%) |
Oct 08, 2020 | 15.79 | 16.03 | 15.64 | 15.96 | 3,231,806 | +0.27(+1.72%) |
Oct 07, 2020 | 15.36 | 15.79 | 15.36 | 15.69 | 2,862,811 | +0.48(+3.15%) |
Oct 06, 2020 | 15.50 | 15.70 | 15.18 | 15.22 | 3,148,963 | -0.12(-0.79%) |
Oct 05, 2020 | 15.35 | 15.59 | 15.23 | 15.34 | 3,073,669 | +0.18(+1.21%) |
Oct 02, 2020 | 14.41 | 15.24 | 14.41 | 15.15 | 4,398,284 | +0.56(+3.82%) |
Oct 01, 2020 | 14.62 | 14.78 | 14.45 | 14.60 | 4,132,712 | +0.09(+0.60%) |
Sep 30, 2020 | 14.58 | 14.79 | 14.34 | 14.51 | 5,402,732 | +0.04(+0.30%) |
Sep 29, 2020 | 14.83 | 14.88 | 14.40 | 14.47 | 3,165,790 | -0.37(-2.52%) |
Sep 28, 2020 | 15.00 | 15.01 | 14.69 | 14.84 | 3,698,438 | +0.16(+1.07%) |
Sep 25, 2020 | 14.08 | 14.71 | 13.99 | 14.68 | 6,867,522 | +0.51(+3.62%) |
Sep 24, 2020 | 14.08 | 14.38 | 13.86 | 14.17 | 3,736,593 | +0.07(+0.49%) |
Sep 23, 2020 | 14.47 | 14.73 | 14.08 | 14.10 | 4,032,797 | -0.42(-2.88%) |
Sep 22, 2020 | 14.77 | 14.93 | 14.45 | 14.52 | 4,387,781 | -0.22(-1.48%) |
Sep 21, 2020 | 15.10 | 15.25 | 14.55 | 14.74 | 4,404,229 | -0.78(-5.05%) |
Sep 18, 2020 | 15.84 | 15.92 | 15.48 | 15.52 | 5,220,521 | -0.40(-2.52%) |
Sep 17, 2020 | 15.79 | 16.21 | 15.66 | 15.92 | 3,695,526 | -0.20(-1.24%) |
Sep 16, 2020 | 15.85 | 16.38 | 15.69 | 16.12 | 4,482,417 | +0.41(+2.60%) |
Sep 15, 2020 | 15.78 | 15.92 | 15.45 | 15.71 | 3,138,444 | -0.10(-0.61%) |
Sep 14, 2020 | 15.22 | 15.89 | 15.18 | 15.81 | 4,770,701 | +0.75(+4.97%) |
Sep 11, 2020 | 14.80 | 15.11 | 14.68 | 15.06 | 4,041,219 | +0.31(+2.12%) |
Sep 10, 2020 | 15.01 | 15.21 | 14.72 | 14.75 | 4,050,281 | -0.23(-1.51%) |
Sep 09, 2020 | 15.33 | 15.35 | 14.95 | 14.97 | 5,813,007 | -0.24(-1.55%) |
Sep 08, 2020 | 15.42 | 15.52 | 15.13 | 15.21 | 3,788,863 | -0.32(-2.07%) |
Sep 04, 2020 | 15.84 | 15.88 | 15.42 | 15.53 | 3,374,308 | -0.02(-0.11%) |
Sep 03, 2020 | 15.85 | 16.14 | 15.38 | 15.55 | 7,039,638 | -0.08(-0.50%) |
Sep 02, 2020 | 15.47 | 15.83 | 15.44 | 15.62 | 5,901,660 | +0.18(+1.18%) |
Sep 01, 2020 | 15.38 | 15.64 | 15.20 | 15.44 | 3,285,129 | -0.02(-0.11%) |
Aug 31, 2020 | 15.95 | 16.04 | 15.43 | 15.46 | 4,255,571 | -0.46(-2.87%) |
Aug 28, 2020 | 15.81 | 15.93 | 15.59 | 15.92 | 2,329,874 | +0.12(+0.76%) |
Aug 27, 2020 | 15.50 | 15.96 | 15.50 | 15.80 | 4,354,210 | +0.42(+2.74%) |
Aug 26, 2020 | 15.49 | 15.64 | 15.31 | 15.38 | 2,558,838 | -0.19(-1.21%) |
Aug 25, 2020 | 15.85 | 15.85 | 15.42 | 15.56 | 2,307,386 | -0.17(-1.09%) |
Aug 24, 2020 | 15.08 | 15.74 | 15.02 | 15.74 | 3,902,040 | +0.73(+4.86%) |
Aug 21, 2020 | 15.17 | 15.21 | 14.95 | 15.01 | 4,580,304 | -0.27(-1.80%) |
Aug 20, 2020 | 15.57 | 15.66 | 15.27 | 15.28 | 3,778,580 | -0.46(-2.94%) |
Aug 19, 2020 | 15.89 | 16.04 | 15.68 | 15.74 | 3,218,617 | -0.09(-0.54%) |
Aug 18, 2020 | 15.92 | 16.11 | 15.76 | 15.83 | 3,441,928 | -0.12(-0.75%) |
Aug 17, 2020 | 16.22 | 16.25 | 15.86 | 15.95 | 3,488,361 | -0.24(-1.48%) |
Aug 14, 2020 | 16.09 | 16.42 | 16.01 | 16.19 | 2,847,080 | +0.06(+0.37%) |
Aug 13, 2020 | 16.14 | 16.31 | 16.03 | 16.13 | 3,909,451 | -0.18(-1.11%) |
Aug 12, 2020 | 16.69 | 16.82 | 16.28 | 16.31 | 4,108,488 | -0.26(-1.55%) |
Aug 11, 2020 | 16.67 | 17.11 | 16.54 | 16.57 | 4,849,338 | +0.15(+0.94%) |
Aug 10, 2020 | 15.88 | 16.54 | 15.88 | 16.41 | 5,235,781 | +0.61(+3.86%) |
Aug 07, 2020 | 15.77 | 15.87 | 15.54 | 15.80 | 6,416,968 | -0.10(-0.65%) |
Aug 06, 2020 | 15.92 | 16.22 | 15.89 | 15.91 | 4,513,982 | -0.14(-0.86%) |
Aug 05, 2020 | 16.06 | 16.22 | 15.82 | 16.04 | 5,798,217 | +0.15(+0.97%) |
Aug 04, 2020 | 15.77 | 16.11 | 15.70 | 15.89 | 3,000,233 | +0.08(+0.49%) |
Aug 03, 2020 | 15.55 | 15.94 | 15.37 | 15.81 | 3,920,862 | +0.32(+2.05%) |
Jul 31, 2020 | 15.73 | 15.73 | 15.27 | 15.50 | 6,112,119 | -0.31(-1.96%) |
Jul 30, 2020 | 16.05 | 16.05 | 15.74 | 15.80 | 4,107,642 | -0.43(-2.64%) |
Jul 29, 2020 | 15.87 | 16.65 | 15.64 | 16.23 | 9,958,298 | +0.43(+2.72%) |
Jul 28, 2020 | 15.26 | 15.96 | 15.26 | 15.80 | 6,124,121 | -0.13(-0.81%) |
Jul 27, 2020 | 15.70 | 16.02 | 15.70 | 15.93 | 6,807,701 | +0.01(+0.05%) |
Jul 24, 2020 | 16.03 | 16.23 | 15.74 | 15.92 | 5,377,197 | +0.08(+0.49%) |
Jul 23, 2020 | 16.10 | 16.23 | 15.74 | 15.85 | 7,399,490 | +0.39(+2.55%) |
Jul 22, 2020 | 15.13 | 15.51 | 15.09 | 15.45 | 2,742,599 | +0.27(+1.81%) |
Jul 21, 2020 | 15.03 | 15.47 | 15.03 | 15.18 | 2,434,817 | +0.20(+1.32%) |
Jul 20, 2020 | 15.32 | 15.36 | 14.72 | 14.98 | 4,776,300 | -0.47(-3.06%) |
Jul 17, 2020 | 15.66 | 15.76 | 15.37 | 15.45 | 3,479,959 | -0.17(-1.10%) |
Jul 16, 2020 | 15.41 | 15.82 | 15.32 | 15.62 | 4,536,817 | +0.13(+0.83%) |
Jul 15, 2020 | 15.19 | 15.57 | 15.04 | 15.50 | 3,188,455 | +0.60(+4.03%) |
Jul 14, 2020 | 14.53 | 14.93 | 14.37 | 14.89 | 2,774,304 | +0.32(+2.18%) |
Jul 13, 2020 | 14.77 | 14.90 | 14.54 | 14.58 | 3,139,165 | +0.01(+0.06%) |
Jul 10, 2020 | 14.08 | 14.70 | 14.06 | 14.57 | 3,984,934 | +0.50(+3.54%) |
Jul 09, 2020 | 14.51 | 14.57 | 13.84 | 14.07 | 3,837,476 | -0.52(-3.59%) |
Jul 08, 2020 | 14.67 | 14.67 | 14.30 | 14.59 | 4,633,463 | -0.16(-1.11%) |
Jul 07, 2020 | 14.70 | 14.91 | 14.59 | 14.76 | 4,188,984 | -0.15(-0.98%) |
Jul 06, 2020 | 14.99 | 15.22 | 14.77 | 14.90 | 5,852,725 | +0.26(+1.76%) |
Jul 02, 2020 | 14.97 | 15.02 | 14.49 | 14.65 | 2,974,285 | +0.00(+0.00%) |
Jul 01, 2020 | 14.77 | 15.13 | 14.59 | 14.65 | 4,145,839 | -0.09(-0.58%) |
Jun 30, 2020 | 14.53 | 15.01 | 14.44 | 14.73 | 6,509,383 | +0.16(+1.12%) |
Jun 29, 2020 | 14.07 | 14.81 | 14.04 | 14.57 | 6,059,555 | +0.64(+4.62%) |
Jun 26, 2020 | 14.04 | 14.13 | 13.67 | 13.92 | 6,054,225 | -0.21(-1.46%) |
Jun 25, 2020 | 13.90 | 14.19 | 13.75 | 14.13 | 5,052,446 | +0.02(+0.12%) |
Jun 24, 2020 | 14.60 | 14.65 | 13.95 | 14.11 | 4,200,035 | -0.69(-4.64%) |
Jun 23, 2020 | 14.65 | 14.95 | 14.40 | 14.80 | 4,154,211 | +0.42(+2.93%) |
Jun 22, 2020 | 14.54 | 14.58 | 14.22 | 14.38 | 4,111,989 | -0.27(-1.82%) |
Jun 19, 2020 | 15.42 | 15.42 | 14.46 | 14.65 | 12,510,333 | -0.42(-2.79%) |
Jun 18, 2020 | 14.79 | 15.12 | 14.67 | 15.07 | 4,499,252 | +0.08(+0.52%) |
Jun 17, 2020 | 15.37 | 15.44 | 14.88 | 14.99 | 4,994,834 | -0.33(-2.13%) |
Jun 16, 2020 | 15.78 | 15.86 | 15.03 | 15.31 | 5,164,717 | +0.13(+0.85%) |
Jun 15, 2020 | 14.24 | 15.39 | 14.16 | 15.19 | 5,607,056 | +0.35(+2.37%) |
Jun 12, 2020 | 15.33 | 15.33 | 14.40 | 14.83 | 6,682,793 | +0.19(+1.29%) |
Jun 11, 2020 | 15.13 | 15.26 | 14.57 | 14.65 | 7,491,148 | -1.37(-8.57%) |
Jun 10, 2020 | 16.47 | 16.50 | 15.69 | 16.02 | 5,211,499 | -0.50(-3.01%) |
Jun 09, 2020 | 17.01 | 17.08 | 16.47 | 16.52 | 4,831,235 | -0.85(-4.89%) |
Jun 08, 2020 | 16.77 | 17.40 | 16.70 | 17.37 | 6,340,283 | +0.76(+4.55%) |
Jun 05, 2020 | 16.66 | 17.20 | 16.50 | 16.61 | 6,214,396 | +0.64(+3.98%) |
Jun 04, 2020 | 15.64 | 15.98 | 15.44 | 15.98 | 6,811,155 | +0.27(+1.69%) |
Jun 03, 2020 | 15.38 | 15.77 | 15.26 | 15.71 | 5,426,935 | +0.64(+4.27%) |
Jun 02, 2020 | 15.13 | 15.20 | 14.87 | 15.07 | 6,723,300 | +0.07(+0.46%) |
Jun 01, 2020 | 14.71 | 15.11 | 14.64 | 15.00 | 3,403,586 | +0.31(+2.10%) |
May 29, 2020 | 14.62 | 14.76 | 14.25 | 14.69 | 8,920,643 | -0.06(-0.44%) |
May 28, 2020 | 15.45 | 15.56 | 14.71 | 14.75 | 7,609,261 | -0.63(-4.12%) |
May 27, 2020 | 15.23 | 15.80 | 15.12 | 15.39 | 7,411,373 | +0.56(+3.76%) |
May 26, 2020 | 14.55 | 15.08 | 14.35 | 14.83 | 6,019,871 | +0.89(+6.37%) |
May 22, 2020 | 13.82 | 13.99 | 13.66 | 13.94 | 3,360,419 | +0.13(+0.92%) |
May 21, 2020 | 14.06 | 14.24 | 13.78 | 13.81 | 4,415,811 | -0.29(-2.04%) |
May 20, 2020 | 13.81 | 14.17 | 13.78 | 14.10 | 4,915,662 | +0.52(+3.86%) |
May 19, 2020 | 13.99 | 14.06 | 13.50 | 13.58 | 5,037,459 | -0.48(-3.43%) |
May 18, 2020 | 13.68 | 14.20 | 13.61 | 14.06 | 5,723,661 | +1.06(+8.13%) |
May 15, 2020 | 12.84 | 13.23 | 12.68 | 13.00 | 8,016,135 | +0.01(+0.07%) |
May 14, 2020 | 12.63 | 13.20 | 12.13 | 12.99 | 8,942,003 | +0.19(+1.52%) |
May 13, 2020 | 13.47 | 13.54 | 12.52 | 12.80 | 6,247,382 | -0.85(-6.20%) |
May 12, 2020 | 14.21 | 14.27 | 13.64 | 13.64 | 2,738,482 | -0.47(-3.36%) |
May 11, 2020 | 14.46 | 14.46 | 13.81 | 14.12 | 3,850,150 | -0.53(-3.64%) |
May 08, 2020 | 14.07 | 14.72 | 13.97 | 14.65 | 5,500,726 | +0.89(+6.45%) |
May 07, 2020 | 13.91 | 14.37 | 13.71 | 13.76 | 6,698,885 | +0.04(+0.31%) |
May 06, 2020 | 13.42 | 13.75 | 13.21 | 13.72 | 7,155,615 | +0.36(+2.72%) |
May 05, 2020 | 13.60 | 13.86 | 13.34 | 13.36 | 4,554,029 | -0.07(-0.50%) |
May 04, 2020 | 13.60 | 13.74 | 13.02 | 13.42 | 4,697,249 | -0.47(-3.41%) |
May 01, 2020 | 14.05 | 14.08 | 13.59 | 13.90 | 4,926,076 | -0.47(-3.24%) |
Apr 30, 2020 | 14.81 | 15.04 | 14.33 | 14.36 | 7,605,564 | -0.87(-5.72%) |
Apr 29, 2020 | 14.52 | 15.65 | 14.46 | 15.23 | 9,023,862 | +1.23(+8.82%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.51 | 14.00 | 7,155,698 | +0.69(+5.21%) |
Apr 27, 2020 | 12.54 | 13.45 | 12.49 | 13.31 | 5,659,565 | +0.84(+6.72%) |
Apr 24, 2020 | 12.50 | 12.60 | 12.29 | 12.47 | 6,097,955 | +0.03(+0.27%) |
Apr 23, 2020 | 11.99 | 12.93 | 11.85 | 12.43 | 8,344,655 | +0.56(+4.70%) |
Apr 22, 2020 | 12.20 | 12.58 | 11.83 | 11.88 | 8,338,598 | +0.01(+0.07%) |
Apr 21, 2020 | 12.02 | 12.24 | 11.77 | 11.87 | 9,995,330 | -0.58(-4.69%) |
Apr 20, 2020 | 12.43 | 12.83 | 12.16 | 12.45 | 6,267,578 | -0.29(-2.26%) |
Apr 17, 2020 | 12.76 | 13.04 | 12.53 | 12.74 | 5,776,289 | +0.07(+0.53%) |
Apr 16, 2020 | 12.47 | 12.57 | 11.90 | 12.67 | 9,454,316 | +0.24(+1.91%) |
Apr 15, 2020 | 12.97 | 13.20 | 12.32 | 12.43 | 9,344,048 | -1.14(-8.41%) |
Apr 14, 2020 | 13.92 | 14.04 | 13.44 | 13.58 | 7,805,676 | +0.01(+0.06%) |
Apr 13, 2020 | 13.52 | 13.72 | 12.74 | 13.57 | 6,379,001 | -0.20(-1.47%) |
Apr 09, 2020 | 13.76 | 14.10 | 13.53 | 13.77 | 5,967,681 | +0.32(+2.39%) |
Apr 08, 2020 | 13.15 | 13.58 | 13.00 | 13.45 | 5,765,163 | +0.43(+3.31%) |
Apr 07, 2020 | 13.71 | 14.08 | 12.94 | 13.02 | 9,224,949 | +0.31(+2.46%) |
Apr 06, 2020 | 12.11 | 12.81 | 12.03 | 12.71 | 6,871,476 | +1.22(+10.60%) |
Apr 03, 2020 | 12.05 | 12.30 | 11.32 | 11.49 | 6,869,081 | -0.67(-5.50%) |
Apr 02, 2020 | 12.11 | 12.64 | 11.75 | 12.16 | 5,442,089 | -0.14(-1.17%) |
Apr 01, 2020 | 12.90 | 13.16 | 11.99 | 12.30 | 7,456,439 | -1.40(-10.19%) |
Mar 31, 2020 | 13.74 | 14.10 | 13.48 | 13.70 | 8,608,245 | -0.01(-0.06%) |
Mar 30, 2020 | 12.73 | 14.00 | 12.57 | 13.70 | 8,165,345 | +0.84(+6.51%) |
Mar 27, 2020 | 13.43 | 13.78 | 12.56 | 12.87 | 7,448,459 | -1.21(-8.59%) |
Mar 26, 2020 | 12.94 | 14.18 | 12.78 | 14.08 | 6,927,745 | +1.35(+10.56%) |
Mar 25, 2020 | 12.55 | 13.61 | 11.68 | 12.73 | 9,564,274 | +0.24(+1.90%) |
Mar 24, 2020 | 11.56 | 12.65 | 11.38 | 12.49 | 9,957,087 | +1.60(+14.67%) |
Mar 23, 2020 | 10.49 | 11.19 | 9.838 | 10.90 | 11,157,847 | +0.30(+2.88%) |
Mar 20, 2020 | 12.05 | 12.08 | 10.32 | 10.59 | 15,046,581 | -1.34(-11.21%) |
Mar 19, 2020 | 12.27 | 12.76 | 11.87 | 11.93 | 8,466,208 | -0.51(-4.08%) |
Mar 18, 2020 | 12.28 | 12.62 | 11.51 | 12.43 | 9,968,689 | -0.65(-4.98%) |
Mar 17, 2020 | 13.12 | 13.26 | 12.15 | 13.09 | 8,158,771 | +0.25(+1.98%) |
Mar 16, 2020 | 12.56 | 13.85 | 12.41 | 12.83 | 8,317,675 | -1.64(-11.34%) |
Mar 13, 2020 | 13.74 | 14.49 | 12.85 | 14.47 | 9,416,762 | +1.56(+12.12%) |
Mar 12, 2020 | 14.26 | 14.26 | 12.89 | 12.91 | 7,108,839 | -2.33(-15.27%) |
Mar 11, 2020 | 15.40 | 15.53 | 14.94 | 15.23 | 10,631,039 | -0.70(-4.41%) |
Mar 10, 2020 | 15.90 | 15.95 | 14.74 | 15.94 | 11,141,881 | +0.52(+3.35%) |
Mar 09, 2020 | 15.78 | 15.99 | 15.26 | 15.42 | 5,949,813 | -1.53(-9.03%) |
Mar 06, 2020 | 16.87 | 17.37 | 16.55 | 16.95 | 6,580,515 | -0.57(-3.23%) |
Mar 05, 2020 | 17.75 | 17.85 | 17.24 | 17.52 | 8,517,527 | -0.72(-3.94%) |
Mar 04, 2020 | 18.23 | 18.46 | 17.79 | 18.24 | 6,117,508 | +0.30(+1.65%) |
Mar 03, 2020 | 18.23 | 18.64 | 17.69 | 17.94 | 7,181,429 | -0.49(-2.66%) |
Mar 02, 2020 | 18.07 | 18.44 | 17.35 | 18.43 | 8,324,900 | +0.36(+2.01%) |
Feb 28, 2020 | 17.68 | 18.17 | 17.38 | 18.07 | 8,581,800 | -0.16(-0.86%) |
Feb 27, 2020 | 18.79 | 19.00 | 18.22 | 18.23 | 8,175,373 | -0.99(-5.18%) |
Feb 26, 2020 | 19.45 | 19.90 | 19.21 | 19.22 | 5,922,599 | -0.13(-0.69%) |
Feb 25, 2020 | 20.08 | 20.18 | 19.12 | 19.35 | 5,989,011 | -0.68(-3.38%) |
Feb 24, 2020 | 20.02 | 20.21 | 19.84 | 20.03 | 3,761,702 | -0.38(-1.84%) |
Feb 21, 2020 | 20.72 | 20.72 | 20.21 | 20.41 | 5,743,222 | -0.43(-2.09%) |
Feb 20, 2020 | 20.82 | 20.90 | 20.61 | 20.84 | 2,425,209 | -0.05(-0.24%) |
Feb 19, 2020 | 20.85 | 21.01 | 20.71 | 20.89 | 3,197,927 | +0.11(+0.52%) |
Feb 18, 2020 | 20.40 | 20.85 | 20.35 | 20.78 | 5,311,992 | +0.33(+1.59%) |
Feb 14, 2020 | 20.98 | 21.07 | 20.40 | 20.46 | 2,987,757 | -0.49(-2.35%) |
Feb 13, 2020 | 20.87 | 20.98 | 20.74 | 20.95 | 5,199,196 | +0.07(+0.32%) |
Feb 12, 2020 | 20.06 | 21.03 | 19.89 | 20.88 | 10,654,108 | +1.45(+7.44%) |
Feb 11, 2020 | 19.44 | 19.60 | 19.24 | 19.44 | 4,776,481 | +0.08(+0.39%) |
Feb 10, 2020 | 19.21 | 19.37 | 19.17 | 19.36 | 3,724,663 | +0.12(+0.61%) |
Feb 07, 2020 | 19.30 | 19.35 | 19.04 | 19.25 | 4,293,361 | -0.16(-0.82%) |
Feb 06, 2020 | 19.78 | 19.86 | 19.40 | 19.40 | 3,068,555 | -0.26(-1.32%) |
Feb 05, 2020 | 19.26 | 19.86 | 19.23 | 19.66 | 5,111,434 | +0.54(+2.84%) |
Feb 04, 2020 | 19.27 | 19.27 | 19.06 | 19.12 | 5,819,363 | +0.08(+0.40%) |