Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.39 | 24.50 | 23.13 | 23.36 | 2,573,497 | -1.23(-5.00%) |
Jan 28, 2021 | 24.14 | 24.77 | 23.60 | 24.59 | 2,209,127 | +0.78(+3.28%) |
Jan 27, 2021 | 24.00 | 24.45 | 23.28 | 23.81 | 2,705,427 | -0.98(-3.95%) |
Jan 26, 2021 | 25.42 | 25.67 | 24.28 | 24.79 | 2,190,998 | -0.56(-2.21%) |
Jan 25, 2021 | 25.99 | 26.13 | 24.85 | 25.35 | 2,120,007 | -0.72(-2.76%) |
Jan 22, 2021 | 25.44 | 26.10 | 25.25 | 26.07 | 1,565,005 | +0.07(+0.27%) |
Jan 21, 2021 | 26.24 | 26.79 | 25.97 | 26.00 | 1,780,915 | -0.24(-0.91%) |
Jan 20, 2021 | 26.91 | 27.08 | 25.74 | 26.24 | 1,621,571 | -0.44(-1.65%) |
Jan 19, 2021 | 25.41 | 26.80 | 25.26 | 26.68 | 3,026,502 | +1.73(+6.93%) |
Jan 18, 2021 | 25.04 | 25.37 | 24.95 | 24.95 | 414,015 | -0.02(-0.08%) |
Jan 15, 2021 | 24.68 | 25.30 | 24.35 | 24.97 | 1,970,796 | +0.04(+0.16%) |
Jan 14, 2021 | 24.31 | 25.06 | 24.23 | 24.93 | 1,618,181 | +0.78(+3.23%) |
Jan 13, 2021 | 24.65 | 25.05 | 24.09 | 24.15 | 1,460,872 | -0.77(-3.09%) |
Jan 12, 2021 | 24.51 | 24.98 | 24.34 | 24.92 | 1,152,369 | +0.44(+1.80%) |
Jan 11, 2021 | 24.19 | 24.76 | 23.99 | 24.48 | 3,600,304 | -0.38(-1.53%) |
Jan 08, 2021 | 25.21 | 25.25 | 24.45 | 24.86 | 1,823,583 | -0.31(-1.23%) |
Jan 07, 2021 | 25.46 | 25.59 | 24.69 | 25.17 | 2,630,348 | +0.30(+1.21%) |
Jan 06, 2021 | 25.00 | 25.70 | 24.63 | 24.87 | 3,245,699 | +0.08(+0.32%) |
Jan 05, 2021 | 24.41 | 25.01 | 24.23 | 24.79 | 2,301,327 | +0.54(+2.23%) |
Jan 04, 2021 | 23.64 | 24.29 | 23.64 | 24.25 | 1,848,485 | +1.15(+4.98%) |
Dec 31, 2020 | 23.10 | 23.10 | 23.10 | 0 | -0.45(-1.91%) | |
Dec 30, 2020 | 22.68 | 23.73 | 22.63 | 23.55 | 1,523,547 | +0.95(+4.20%) |
Dec 29, 2020 | 22.57 | 22.83 | 22.39 | 22.60 | 1,281,304 | +0.13(+0.58%) |
Dec 24, 2020 | 22.47 | 22.47 | 22.47 | 0 | -0.46(-2.01%) | |
Dec 23, 2020 | 22.62 | 23.10 | 22.59 | 22.93 | 994,465 | +0.52(+2.32%) |
Dec 22, 2020 | 22.91 | 23.00 | 22.33 | 22.41 | 1,651,171 | -0.49(-2.14%) |
Dec 21, 2020 | 21.81 | 23.16 | 21.65 | 22.90 | 2,226,592 | +0.03(+0.13%) |
Dec 18, 2020 | 23.35 | 23.36 | 22.82 | 22.87 | 3,539,656 | -0.43(-1.85%) |
Dec 17, 2020 | 23.67 | 24.08 | 23.23 | 23.30 | 1,845,198 | -0.11(-0.47%) |
Dec 16, 2020 | 23.74 | 23.80 | 22.95 | 23.41 | 1,962,674 | -0.16(-0.68%) |
Dec 15, 2020 | 22.82 | 23.67 | 22.78 | 23.57 | 2,474,396 | +0.93(+4.11%) |
Dec 14, 2020 | 23.11 | 23.24 | 22.60 | 22.64 | 1,407,787 | -0.38(-1.65%) |
Dec 11, 2020 | 23.14 | 23.15 | 22.82 | 23.02 | 1,973,999 | -0.30(-1.29%) |
Dec 10, 2020 | 22.93 | 23.55 | 22.87 | 23.32 | 1,887,761 | +0.25(+1.08%) |
Dec 09, 2020 | 23.40 | 23.43 | 22.64 | 23.07 | 4,289,692 | -0.03(-0.13%) |
Dec 08, 2020 | 23.19 | 23.38 | 22.78 | 23.10 | 2,032,420 | -0.18(-0.77%) |
Dec 07, 2020 | 23.93 | 24.00 | 23.18 | 23.28 | 2,740,231 | -0.76(-3.16%) |
Dec 04, 2020 | 22.80 | 24.07 | 22.75 | 24.04 | 3,229,168 | +1.61(+7.18%) |
Dec 03, 2020 | 21.70 | 22.64 | 21.65 | 22.43 | 2,164,622 | +0.88(+4.08%) |
Dec 02, 2020 | 21.20 | 22.11 | 20.98 | 21.55 | 2,499,857 | +0.35(+1.65%) |
Dec 01, 2020 | 20.99 | 21.77 | 20.99 | 21.20 | 3,098,484 | +0.68(+3.31%) |
Nov 30, 2020 | 21.00 | 21.35 | 20.51 | 20.52 | 4,507,464 | -0.35(-1.68%) |
Nov 27, 2020 | 20.50 | 21.21 | 20.33 | 20.87 | 2,033,508 | +0.42(+2.05%) |
Nov 26, 2020 | 20.53 | 20.55 | 20.28 | 20.45 | 648,342 | +0.21(+1.04%) |
Nov 25, 2020 | 20.37 | 20.40 | 20.12 | 20.24 | 1,557,050 | -0.30(-1.46%) |
Nov 24, 2020 | 20.53 | 20.68 | 20.37 | 20.54 | 1,993,749 | +0.45(+2.24%) |
Nov 23, 2020 | 20.01 | 20.51 | 19.89 | 20.09 | 2,127,116 | +0.39(+1.98%) |
Nov 20, 2020 | 19.66 | 19.88 | 19.50 | 19.70 | 1,692,966 | +0.32(+1.65%) |
Nov 19, 2020 | 19.44 | 19.73 | 19.34 | 19.38 | 1,802,205 | -0.27(-1.37%) |
Nov 18, 2020 | 19.69 | 19.96 | 19.54 | 19.65 | 2,275,196 | +0.24(+1.24%) |
Nov 17, 2020 | 19.74 | 19.74 | 19.23 | 19.41 | 2,142,704 | -0.58(-2.90%) |
Nov 16, 2020 | 19.71 | 20.07 | 19.56 | 19.99 | 4,148,367 | +0.70(+3.63%) |
Nov 13, 2020 | 19.14 | 19.79 | 19.14 | 19.29 | 1,829,700 | +0.25(+1.31%) |
Nov 12, 2020 | 19.33 | 19.54 | 18.94 | 19.04 | 1,648,587 | -0.50(-2.56%) |
Nov 11, 2020 | 19.39 | 19.60 | 19.14 | 19.54 | 1,582,582 | +0.12(+0.62%) |
Nov 10, 2020 | 19.75 | 19.83 | 19.29 | 19.42 | 1,644,746 | -0.24(-1.22%) |
Nov 09, 2020 | 20.25 | 20.59 | 19.20 | 19.66 | 2,847,182 | +0.55(+2.88%) |
Nov 06, 2020 | 18.01 | 19.25 | 18.01 | 19.11 | 2,442,900 | +1.41(+7.97%) |
Nov 05, 2020 | 17.47 | 17.93 | 17.47 | 17.70 | 1,253,378 | +0.44(+2.55%) |
Nov 04, 2020 | 17.65 | 17.65 | 17.09 | 17.26 | 1,516,128 | -0.49(-2.76%) |
Nov 03, 2020 | 18.20 | 18.22 | 17.63 | 17.75 | 1,470,550 | -0.19(-1.06%) |
Nov 02, 2020 | 17.64 | 18.01 | 17.57 | 17.94 | 1,729,276 | +0.43(+2.46%) |
Oct 30, 2020 | 16.93 | 17.60 | 16.92 | 17.51 | 2,346,712 | +0.43(+2.52%) |
Oct 29, 2020 | 16.25 | 17.34 | 16.24 | 17.08 | 2,494,221 | +0.72(+4.40%) |
Oct 28, 2020 | 15.93 | 16.61 | 15.81 | 16.36 | 3,027,484 | -0.21(-1.27%) |
Oct 27, 2020 | 17.00 | 17.37 | 16.34 | 16.57 | 4,347,800 | -1.03(-5.85%) |
Oct 26, 2020 | 17.92 | 18.20 | 17.49 | 17.60 | 2,126,308 | -0.59(-3.24%) |
Oct 23, 2020 | 18.20 | 18.62 | 18.08 | 18.19 | 1,797,425 | +0.17(+0.94%) |
Oct 22, 2020 | 18.11 | 18.18 | 17.63 | 18.02 | 2,477,438 | -0.11(-0.61%) |
Oct 21, 2020 | 18.32 | 18.45 | 18.03 | 18.13 | 1,966,625 | -0.15(-0.82%) |
Oct 20, 2020 | 18.03 | 18.54 | 17.99 | 18.28 | 1,739,611 | +0.45(+2.52%) |
Oct 19, 2020 | 17.86 | 18.53 | 17.82 | 17.83 | 2,170,783 | -0.03(-0.17%) |
Oct 16, 2020 | 18.11 | 18.15 | 17.78 | 17.86 | 1,399,786 | -0.24(-1.33%) |
Oct 15, 2020 | 17.88 | 18.18 | 17.74 | 18.10 | 2,035,334 | -0.11(-0.60%) |
Oct 14, 2020 | 17.75 | 18.31 | 17.33 | 18.21 | 4,125,957 | +0.70(+4.00%) |
Oct 13, 2020 | 17.47 | 17.72 | 17.14 | 17.51 | 2,594,318 | -0.77(-4.21%) |
Oct 09, 2020 | 18.28 | 18.28 | 18.28 | 0 | -0.08(-0.44%) | |
Oct 08, 2020 | 18.23 | 18.48 | 17.94 | 18.36 | 2,378,477 | +0.48(+2.68%) |
Oct 07, 2020 | 17.93 | 18.04 | 17.50 | 17.88 | 3,042,423 | +0.29(+1.65%) |
Oct 06, 2020 | 18.60 | 18.66 | 17.42 | 17.59 | 4,793,153 | -0.88(-4.76%) |
Oct 05, 2020 | 19.16 | 19.16 | 18.23 | 18.47 | 3,038,427 | -0.48(-2.53%) |
Oct 02, 2020 | 18.22 | 19.32 | 18.14 | 18.95 | 2,368,766 | +0.27(+1.45%) |
Oct 01, 2020 | 18.54 | 18.97 | 18.43 | 18.68 | 2,110,437 | +0.14(+0.76%) |
Sep 30, 2020 | 18.66 | 18.85 | 18.47 | 18.54 | 2,048,863 | +0.00(+0.00%) |
Sep 29, 2020 | 18.59 | 18.65 | 18.26 | 18.54 | 1,857,925 | -0.15(-0.80%) |
Sep 28, 2020 | 19.40 | 19.45 | 18.57 | 18.69 | 2,279,475 | -0.10(-0.53%) |
Sep 25, 2020 | 18.37 | 18.83 | 17.95 | 18.79 | 2,202,648 | +0.23(+1.24%) |
Sep 24, 2020 | 18.13 | 18.82 | 18.06 | 18.56 | 3,249,545 | +0.18(+0.98%) |
Sep 23, 2020 | 18.71 | 18.88 | 18.32 | 18.38 | 2,669,941 | -0.58(-3.06%) |
Sep 22, 2020 | 19.00 | 19.54 | 18.76 | 18.96 | 3,001,387 | +0.00(+0.00%) |
Sep 21, 2020 | 19.52 | 19.53 | 18.65 | 18.96 | 4,048,628 | -1.37(-6.74%) |
Sep 18, 2020 | 19.80 | 20.55 | 19.66 | 20.33 | 5,704,066 | +0.75(+3.83%) |
Sep 17, 2020 | 18.56 | 19.73 | 18.24 | 19.58 | 2,910,756 | +0.66(+3.49%) |
Sep 16, 2020 | 18.40 | 19.25 | 18.37 | 18.92 | 3,624,244 | +0.84(+4.65%) |
Sep 15, 2020 | 18.17 | 18.58 | 17.94 | 18.08 | 3,432,222 | +0.16(+0.89%) |
Sep 14, 2020 | 17.34 | 17.92 | 16.80 | 17.92 | 4,317,786 | +0.78(+4.55%) |
Sep 11, 2020 | 15.67 | 17.50 | 15.67 | 17.14 | 5,702,280 | +1.66(+10.72%) |
Sep 10, 2020 | 15.50 | 15.73 | 15.29 | 15.48 | 1,944,530 | +0.04(+0.26%) |
Sep 09, 2020 | 15.11 | 15.70 | 15.11 | 15.44 | 7,183,325 | +0.44(+2.93%) |
Sep 08, 2020 | 14.97 | 15.14 | 14.78 | 15.00 | 2,009,031 | -0.35(-2.28%) |
Sep 04, 2020 | 15.35 | 15.35 | 15.35 | 0 | +0.44(+2.95%) | |
Sep 03, 2020 | 15.49 | 15.49 | 14.75 | 14.91 | 2,826,488 | -0.67(-4.30%) |
Sep 02, 2020 | 15.61 | 15.71 | 15.21 | 15.58 | 1,443,818 | +0.00(+0.00%) |
Sep 01, 2020 | 15.15 | 15.58 | 14.92 | 15.58 | 1,499,266 | +0.54(+3.59%) |
Aug 31, 2020 | 15.49 | 15.50 | 15.00 | 15.04 | 2,853,882 | -0.38(-2.46%) |
Aug 28, 2020 | 15.03 | 15.52 | 14.97 | 15.42 | 2,268,667 | +0.50(+3.35%) |
Aug 27, 2020 | 15.20 | 15.31 | 14.67 | 14.92 | 1,479,315 | -0.19(-1.26%) |
Aug 26, 2020 | 14.81 | 15.17 | 14.71 | 15.11 | 1,623,847 | +0.40(+2.72%) |
Aug 25, 2020 | 15.18 | 15.23 | 14.37 | 14.71 | 2,125,858 | -0.44(-2.90%) |
Aug 24, 2020 | 15.29 | 15.31 | 15.02 | 15.15 | 1,439,857 | +0.18(+1.20%) |
Aug 21, 2020 | 15.57 | 15.57 | 14.96 | 14.97 | 1,795,891 | -0.65(-4.16%) |
Aug 20, 2020 | 16.51 | 16.64 | 15.37 | 15.62 | 3,971,419 | -1.10(-6.58%) |
Aug 19, 2020 | 15.67 | 16.96 | 15.54 | 16.72 | 3,809,290 | +1.11(+7.11%) |
Aug 18, 2020 | 15.72 | 15.89 | 15.43 | 15.61 | 1,152,408 | +0.05(+0.32%) |
Aug 17, 2020 | 15.19 | 15.83 | 15.15 | 15.56 | 2,170,697 | +0.56(+3.73%) |
Aug 14, 2020 | 14.99 | 15.04 | 14.77 | 15.00 | 932,906 | -0.07(-0.46%) |
Aug 13, 2020 | 15.10 | 15.24 | 14.86 | 15.07 | 1,023,343 | -0.15(-0.99%) |
Aug 12, 2020 | 15.60 | 15.72 | 15.17 | 15.22 | 980,945 | -0.13(-0.85%) |
Aug 11, 2020 | 15.49 | 15.64 | 15.25 | 15.35 | 1,785,254 | +0.11(+0.72%) |
Aug 10, 2020 | 14.95 | 15.25 | 14.93 | 15.24 | 1,107,208 | +0.38(+2.56%) |
Aug 07, 2020 | 14.96 | 14.96 | 14.67 | 14.86 | 1,614,078 | -0.29(-1.91%) |
Aug 06, 2020 | 14.91 | 15.18 | 14.77 | 15.15 | 1,639,341 | +0.28(+1.88%) |
Aug 05, 2020 | 14.45 | 14.89 | 14.38 | 14.87 | 2,085,095 | +0.82(+5.84%) |
Aug 04, 2020 | 13.66 | 14.20 | 13.66 | 14.05 | 1,683,033 | +0.48(+3.54%) |
Jul 31, 2020 | 13.57 | 13.57 | 13.57 | 0 | -0.31(-2.23%) | |
Jul 30, 2020 | 14.16 | 14.27 | 13.80 | 13.88 | 1,864,597 | -0.61(-4.21%) |
Jul 29, 2020 | 14.54 | 14.57 | 14.10 | 14.49 | 1,604,163 | -0.02(-0.14%) |
Jul 28, 2020 | 14.73 | 14.74 | 14.39 | 14.51 | 1,864,362 | -0.30(-2.03%) |
Jul 27, 2020 | 15.01 | 15.14 | 14.65 | 14.81 | 1,670,798 | -0.20(-1.33%) |
Jul 24, 2020 | 15.39 | 15.43 | 14.83 | 15.01 | 2,551,933 | -0.49(-3.16%) |
Jul 23, 2020 | 14.80 | 15.84 | 14.71 | 15.50 | 4,737,504 | +1.00(+6.90%) |
Jul 22, 2020 | 14.71 | 14.93 | 14.46 | 14.50 | 2,882,338 | -0.25(-1.69%) |
Jul 21, 2020 | 15.43 | 15.48 | 14.69 | 14.75 | 2,898,564 | -0.55(-3.59%) |
Jul 20, 2020 | 15.24 | 15.47 | 15.15 | 15.30 | 1,763,686 | +0.06(+0.39%) |
Jul 17, 2020 | 15.14 | 15.49 | 15.09 | 15.24 | 1,386,685 | +0.16(+1.06%) |
Jul 16, 2020 | 15.06 | 15.40 | 15.01 | 15.08 | 1,347,438 | -0.15(-0.98%) |
Jul 15, 2020 | 15.48 | 15.50 | 14.72 | 15.23 | 3,068,294 | +0.06(+0.40%) |
Jul 14, 2020 | 15.03 | 15.22 | 14.61 | 15.17 | 2,218,705 | -0.02(-0.13%) |
Jul 13, 2020 | 15.21 | 16.04 | 15.08 | 15.19 | 3,180,443 | +0.22(+1.47%) |
Jul 10, 2020 | 14.69 | 14.97 | 14.25 | 14.97 | 1,791,006 | +0.31(+2.11%) |
Jul 09, 2020 | 14.70 | 14.88 | 14.45 | 14.66 | 2,070,760 | +0.15(+1.03%) |
Jul 08, 2020 | 14.41 | 14.95 | 14.27 | 14.51 | 2,019,330 | +0.20(+1.40%) |
Jul 07, 2020 | 14.49 | 14.77 | 14.27 | 14.31 | 1,520,733 | -0.27(-1.85%) |
Jul 06, 2020 | 14.38 | 14.79 | 14.34 | 14.58 | 1,940,808 | +0.51(+3.62%) |
Jul 03, 2020 | 14.08 | 14.09 | 13.85 | 14.07 | 456,739 | -0.07(-0.50%) |
Jul 02, 2020 | 14.43 | 14.61 | 14.07 | 14.14 | 1,866,032 | -0.08(-0.56%) |
Jun 30, 2020 | 14.22 | 14.22 | 14.22 | 0 | +0.59(+4.33%) | |
Jun 29, 2020 | 13.42 | 13.85 | 13.34 | 13.63 | 1,418,627 | +0.15(+1.11%) |
Jun 26, 2020 | 14.07 | 14.13 | 13.11 | 13.48 | 2,842,448 | -0.74(-5.20%) |
Jun 25, 2020 | 13.79 | 14.25 | 13.70 | 14.22 | 1,353,384 | +0.30(+2.16%) |
Jun 24, 2020 | 14.25 | 14.35 | 13.80 | 13.92 | 1,729,781 | -0.56(-3.87%) |
Jun 23, 2020 | 14.57 | 14.90 | 14.31 | 14.48 | 2,065,093 | +0.28(+1.97%) |
Jun 22, 2020 | 13.70 | 14.36 | 13.63 | 14.20 | 1,913,663 | +0.56(+4.11%) |
Jun 19, 2020 | 14.05 | 14.07 | 13.50 | 13.64 | 8,477,617 | -0.09(-0.66%) |
Jun 18, 2020 | 13.86 | 13.93 | 13.63 | 13.73 | 1,873,993 | -0.34(-2.42%) |
Jun 17, 2020 | 14.46 | 14.51 | 14.03 | 14.07 | 1,710,407 | -0.31(-2.16%) |
Jun 16, 2020 | 14.77 | 15.26 | 14.06 | 14.38 | 3,947,355 | +0.24(+1.70%) |
Jun 15, 2020 | 13.42 | 14.27 | 13.10 | 14.14 | 3,347,218 | +0.03(+0.21%) |
Jun 12, 2020 | 14.38 | 14.59 | 13.84 | 14.11 | 2,759,424 | +0.55(+4.06%) |
Jun 11, 2020 | 14.58 | 14.58 | 13.44 | 13.56 | 3,396,080 | -1.88(-12.18%) |
Jun 10, 2020 | 15.84 | 15.90 | 15.07 | 15.44 | 2,381,557 | -0.41(-2.59%) |
Jun 09, 2020 | 16.00 | 16.02 | 15.21 | 15.85 | 3,106,543 | -0.53(-3.24%) |
Jun 08, 2020 | 16.45 | 16.45 | 15.65 | 16.38 | 2,356,504 | +0.69(+4.40%) |
Jun 05, 2020 | 15.20 | 16.16 | 15.15 | 15.69 | 2,618,568 | +1.26(+8.73%) |
Jun 04, 2020 | 14.48 | 14.72 | 14.08 | 14.43 | 2,841,234 | -0.10(-0.69%) |
Jun 03, 2020 | 14.18 | 14.64 | 14.10 | 14.53 | 2,900,003 | +0.61(+4.38%) |
Jun 02, 2020 | 13.25 | 14.05 | 13.16 | 13.92 | 2,979,179 | +0.81(+6.18%) |
Jun 01, 2020 | 13.08 | 13.37 | 12.87 | 13.11 | 1,492,017 | +0.03(+0.23%) |
May 29, 2020 | 13.27 | 13.29 | 12.76 | 13.08 | 5,260,385 | -0.20(-1.51%) |
May 28, 2020 | 13.60 | 13.70 | 13.20 | 13.28 | 1,763,716 | -0.24(-1.78%) |
May 27, 2020 | 13.49 | 13.76 | 12.91 | 13.52 | 2,627,185 | +0.24(+1.81%) |
May 26, 2020 | 12.98 | 13.43 | 12.82 | 13.28 | 2,079,950 | +0.61(+4.81%) |
May 25, 2020 | 13.07 | 13.16 | 12.62 | 12.67 | 625,508 | -0.15(-1.17%) |
May 22, 2020 | 13.19 | 13.21 | 12.77 | 12.82 | 1,647,616 | -0.37(-2.81%) |
May 21, 2020 | 13.69 | 13.71 | 12.97 | 13.19 | 1,597,314 | -0.34(-2.51%) |
May 20, 2020 | 13.82 | 13.85 | 13.34 | 13.53 | 1,996,823 | +0.06(+0.45%) |
May 19, 2020 | 13.50 | 13.97 | 13.39 | 13.47 | 3,046,214 | +1.06(+8.54%) |
May 15, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.46(+3.85%) | |
May 14, 2020 | 11.66 | 11.97 | 11.01 | 11.95 | 3,177,330 | -0.01(-0.08%) |
May 13, 2020 | 12.07 | 12.10 | 11.67 | 11.96 | 2,016,433 | -0.16(-1.32%) |
May 12, 2020 | 12.52 | 12.69 | 12.10 | 12.12 | 2,716,608 | -0.25(-2.02%) |
May 11, 2020 | 12.36 | 12.70 | 12.31 | 12.37 | 1,805,153 | -0.37(-2.90%) |
May 08, 2020 | 12.37 | 12.77 | 12.28 | 12.74 | 2,116,875 | +0.57(+4.68%) |
May 07, 2020 | 12.32 | 12.47 | 12.08 | 12.17 | 1,827,247 | +0.13(+1.08%) |
May 06, 2020 | 12.26 | 12.32 | 11.82 | 12.04 | 2,267,049 | -0.01(-0.08%) |
May 05, 2020 | 12.76 | 13.10 | 11.94 | 12.05 | 3,331,758 | -0.32(-2.59%) |
May 04, 2020 | 11.85 | 12.38 | 11.64 | 12.37 | 2,917,654 | +0.34(+2.83%) |
May 01, 2020 | 11.76 | 12.44 | 11.76 | 12.03 | 2,124,025 | -0.24(-1.96%) |
Apr 30, 2020 | 12.20 | 12.68 | 11.80 | 12.27 | 4,504,471 | -0.10(-0.81%) |
Apr 29, 2020 | 11.83 | 12.52 | 11.64 | 12.37 | 4,378,736 | +1.01(+8.89%) |
Apr 28, 2020 | 10.26 | 11.39 | 10.12 | 11.36 | 5,398,348 | +1.34(+13.37%) |
Apr 27, 2020 | 10.47 | 10.48 | 9.730 | 10.02 | 3,247,107 | -0.39(-3.75%) |
Apr 24, 2020 | 10.58 | 10.71 | 10.16 | 10.41 | 3,403,330 | +0.04(+0.39%) |
Apr 23, 2020 | 10.52 | 10.67 | 10.29 | 10.37 | 2,437,648 | +0.05(+0.48%) |
Apr 22, 2020 | 10.21 | 10.60 | 10.20 | 10.32 | 1,964,728 | +0.29(+2.89%) |
Apr 21, 2020 | 10.09 | 10.55 | 9.660 | 10.03 | 3,927,749 | -0.55(-5.20%) |
Apr 20, 2020 | 10.55 | 11.04 | 10.22 | 10.58 | 3,401,895 | -0.49(-4.43%) |
Apr 17, 2020 | 11.42 | 11.46 | 10.95 | 11.07 | 3,425,314 | +0.02(+0.18%) |
Apr 16, 2020 | 11.55 | 11.56 | 10.87 | 11.05 | 2,512,235 | -0.28(-2.47%) |
Apr 15, 2020 | 11.68 | 11.77 | 11.08 | 11.33 | 2,994,289 | -0.99(-8.04%) |
Apr 14, 2020 | 11.55 | 12.47 | 11.53 | 12.32 | 3,240,621 | +0.84(+7.32%) |
Apr 13, 2020 | 11.30 | 11.60 | 10.84 | 11.48 | 1,915,917 | +0.41(+3.70%) |
Apr 09, 2020 | 11.07 | 11.07 | 11.07 | 0 | -0.42(-3.66%) | |
Apr 08, 2020 | 11.73 | 11.81 | 11.25 | 11.49 | 5,054,082 | -0.20(-1.71%) |
Apr 07, 2020 | 11.30 | 11.73 | 11.09 | 11.69 | 4,291,603 | +0.94(+8.74%) |
Apr 06, 2020 | 10.59 | 11.18 | 10.34 | 10.75 | 3,766,695 | +0.68(+6.75%) |
Apr 03, 2020 | 10.61 | 10.61 | 9.410 | 10.07 | 3,323,775 | -0.25(-2.42%) |
Apr 02, 2020 | 10.45 | 11.00 | 10.13 | 10.32 | 3,304,067 | +0.23(+2.28%) |
Apr 01, 2020 | 9.900 | 10.98 | 9.800 | 10.09 | 3,128,117 | -0.58(-5.44%) |
Mar 31, 2020 | 10.01 | 10.74 | 9.710 | 10.67 | 4,999,229 | +0.89(+9.10%) |
Mar 30, 2020 | 9.450 | 9.910 | 8.870 | 9.780 | 4,602,878 | +0.71(+7.83%) |
Mar 27, 2020 | 10.27 | 10.27 | 8.980 | 9.070 | 6,009,982 | -1.52(-14.35%) |
Mar 26, 2020 | 11.12 | 11.38 | 10.38 | 10.59 | 4,508,318 | -0.43(-3.90%) |
Mar 25, 2020 | 11.61 | 11.93 | 10.33 | 11.02 | 4,593,289 | -0.46(-4.01%) |
Mar 24, 2020 | 10.77 | 11.49 | 10.03 | 11.48 | 3,628,466 | +1.79(+18.47%) |
Mar 23, 2020 | 10.29 | 10.45 | 9.590 | 9.690 | 3,121,729 | -0.53(-5.19%) |
Mar 20, 2020 | 10.91 | 11.73 | 9.770 | 10.22 | 5,935,296 | -0.32(-3.04%) |
Mar 19, 2020 | 8.710 | 10.74 | 8.500 | 10.54 | 5,177,965 | +1.83(+21.01%) |
Mar 18, 2020 | 10.41 | 10.47 | 8.150 | 8.710 | 6,282,396 | -2.33(-21.11%) |
Mar 17, 2020 | 11.69 | 11.88 | 10.82 | 11.04 | 5,060,548 | -0.53(-4.58%) |
Mar 16, 2020 | 10.25 | 11.85 | 10.25 | 11.57 | 4,182,844 | -0.80(-6.47%) |
Mar 13, 2020 | 11.24 | 12.41 | 10.75 | 12.37 | 5,916,884 | +2.12(+20.68%) |
Mar 12, 2020 | 10.46 | 11.06 | 9.610 | 10.25 | 5,827,788 | -1.04(-9.21%) |
Mar 11, 2020 | 11.84 | 11.95 | 11.08 | 11.29 | 4,179,222 | -0.96(-7.84%) |
Mar 10, 2020 | 11.96 | 12.45 | 11.47 | 12.25 | 6,890,718 | +1.22(+11.06%) |
Mar 09, 2020 | 13.00 | 13.01 | 11.00 | 11.03 | 3,779,771 | -3.09(-21.88%) |
Mar 06, 2020 | 14.10 | 14.71 | 13.97 | 14.12 | 3,189,291 | -0.44(-3.02%) |
Mar 05, 2020 | 13.85 | 14.78 | 13.68 | 14.56 | 3,065,695 | +0.08(+0.55%) |
Mar 04, 2020 | 13.71 | 14.60 | 13.60 | 14.48 | 3,350,395 | +1.19(+8.95%) |
Mar 03, 2020 | 14.15 | 14.37 | 13.27 | 13.29 | 3,670,783 | -0.73(-5.21%) |
Mar 02, 2020 | 13.79 | 14.04 | 12.85 | 14.02 | 3,721,231 | +0.52(+3.85%) |
Feb 28, 2020 | 13.21 | 13.63 | 12.99 | 13.50 | 5,531,573 | -0.27(-1.96%) |
Feb 27, 2020 | 13.28 | 13.85 | 12.94 | 13.77 | 2,020,929 | +0.09(+0.66%) |
Feb 26, 2020 | 13.81 | 14.27 | 13.64 | 13.68 | 3,250,123 | -0.06(-0.44%) |
Feb 25, 2020 | 14.16 | 14.16 | 13.54 | 13.74 | 3,217,773 | -0.32(-2.28%) |
Feb 24, 2020 | 13.67 | 14.25 | 13.33 | 14.06 | 3,834,480 | -0.39(-2.70%) |
Feb 21, 2020 | 16.50 | 16.50 | 14.33 | 14.45 | 6,902,280 | -2.64(-15.45%) |
Feb 20, 2020 | 17.61 | 17.69 | 17.00 | 17.09 | 2,066,587 | -0.56(-3.17%) |
Feb 19, 2020 | 17.28 | 17.71 | 17.21 | 17.65 | 1,494,702 | +0.35(+2.02%) |
Feb 18, 2020 | 17.66 | 17.68 | 17.17 | 17.30 | 1,736,319 | -0.53(-2.97%) |
Feb 14, 2020 | 17.83 | 17.83 | 17.83 | 0 | -0.73(-3.93%) | |
Feb 13, 2020 | 18.48 | 18.72 | 18.22 | 18.56 | 1,490,331 | -0.15(-0.80%) |
Feb 12, 2020 | 18.66 | 18.98 | 18.43 | 18.71 | 2,326,958 | +0.47(+2.58%) |
Feb 11, 2020 | 17.79 | 18.90 | 17.79 | 18.24 | 1,908,916 | +0.70(+3.99%) |
Feb 10, 2020 | 17.70 | 17.70 | 17.23 | 17.54 | 1,681,823 | -0.24(-1.35%) |
Feb 07, 2020 | 18.19 | 18.19 | 17.74 | 17.78 | 1,416,987 | -0.61(-3.32%) |
Feb 06, 2020 | 19.01 | 19.13 | 18.33 | 18.39 | 2,564,034 | -0.62(-3.26%) |
Feb 05, 2020 | 18.61 | 19.08 | 18.55 | 19.01 | 2,272,717 | +0.92(+5.09%) |
Feb 04, 2020 | 17.81 | 18.29 | 17.77 | 18.09 | 2,772,258 | +0.87(+5.05%) |