Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.36 | 19.49 | 19.12 | 19.23 | 6,581,805 | -0.23(-1.18%) |
Jan 28, 2021 | 19.40 | 19.57 | 19.22 | 19.46 | 6,571,097 | +0.09(+0.47%) |
Jan 27, 2021 | 19.74 | 19.80 | 19.34 | 19.37 | 6,632,914 | -0.58(-2.93%) |
Jan 26, 2021 | 19.91 | 20.03 | 19.73 | 19.95 | 5,111,081 | +0.16(+0.81%) |
Jan 25, 2021 | 19.83 | 19.89 | 19.62 | 19.79 | 6,146,737 | -0.05(-0.23%) |
Jan 22, 2021 | 19.74 | 19.91 | 19.69 | 19.84 | 5,440,311 | -0.22(-1.11%) |
Jan 21, 2021 | 20.35 | 20.40 | 20.00 | 20.06 | 4,635,936 | -0.29(-1.43%) |
Jan 20, 2021 | 20.19 | 20.38 | 20.11 | 20.35 | 4,603,435 | +0.27(+1.37%) |
Jan 19, 2021 | 20.04 | 20.26 | 19.73 | 20.08 | 12,558,985 | -0.10(-0.51%) |
Jan 15, 2021 | 20.33 | 20.33 | 19.89 | 20.18 | 10,909,277 | -0.19(-0.96%) |
Jan 14, 2021 | 19.88 | 20.42 | 19.82 | 20.37 | 15,758,793 | +0.57(+2.89%) |
Jan 13, 2021 | 19.33 | 19.83 | 19.29 | 19.80 | 12,899,637 | +0.50(+2.61%) |
Jan 12, 2021 | 19.14 | 19.36 | 19.02 | 19.30 | 5,803,826 | +0.27(+1.44%) |
Jan 11, 2021 | 18.89 | 19.06 | 18.77 | 19.02 | 6,115,347 | -0.06(-0.33%) |
Jan 08, 2021 | 19.40 | 19.45 | 18.93 | 19.09 | 8,230,532 | -0.20(-1.04%) |
Jan 07, 2021 | 18.92 | 19.33 | 18.69 | 19.29 | 10,032,750 | +0.41(+2.18%) |
Jan 06, 2021 | 19.20 | 19.21 | 18.70 | 18.88 | 12,641,598 | -0.21(-1.08%) |
Jan 05, 2021 | 18.39 | 19.14 | 18.37 | 19.08 | 11,631,184 | +0.78(+4.29%) |
Jan 04, 2021 | 18.51 | 18.65 | 18.18 | 18.30 | 13,021,095 | -0.01(-0.06%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,395,077 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.22 | 18.45 | 18.18 | 18.30 | 5,395,077 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,057,694 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.57 | 18.10 | 18.20 | 6,379,542 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.42 | 3,031,170 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.54 | 18.28 | 18.37 | 6,679,841 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,111,271 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.51 | 18.09 | 18.50 | 10,211,474 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,913,961 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,645,369 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.29 | 18.94 | 19.04 | 5,527,374 | -0.25(-1.31%) |
Dec 15, 2020 | 19.18 | 19.39 | 19.06 | 19.29 | 6,755,767 | +0.21(+1.08%) |
Dec 14, 2020 | 19.60 | 19.62 | 19.06 | 19.09 | 8,955,132 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,379,541 | -0.07(-0.38%) |
Dec 10, 2020 | 19.29 | 19.62 | 19.24 | 19.59 | 6,645,634 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,623,061 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,843,554 | +0.08(+0.42%) |
Dec 07, 2020 | 19.02 | 19.10 | 18.62 | 19.05 | 6,821,992 | -0.06(-0.30%) |
Dec 04, 2020 | 18.97 | 19.19 | 18.92 | 19.10 | 8,509,921 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.90 | 18.45 | 18.73 | 7,746,469 | +0.32(+1.74%) |
Dec 02, 2020 | 17.87 | 18.42 | 17.87 | 18.41 | 7,275,018 | +0.48(+2.65%) |
Dec 01, 2020 | 18.17 | 18.27 | 17.83 | 17.94 | 7,758,911 | +0.07(+0.42%) |
Nov 30, 2020 | 18.40 | 18.54 | 17.80 | 17.86 | 9,774,563 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.23 | 3,556,051 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,673,780 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,909,604 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,530,353 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,082,958 | +0.06(+0.38%) |
Nov 19, 2020 | 16.53 | 16.69 | 16.47 | 16.68 | 6,397,385 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.64 | 16.64 | 11,278,794 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,648,206 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.68 | 16.49 | 16.59 | 9,530,189 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.74 | 16.25 | 16.27 | 16,688,385 | -0.29(-1.76%) |
Nov 12, 2020 | 17.00 | 17.00 | 16.30 | 16.56 | 22,557,404 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.44 | 16.75 | 16,078,566 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.95 | 16.60 | 18,946,258 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.68 | 15.80 | 13,600,806 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,174,607 | -0.52(-3.35%) |
Nov 05, 2020 | 15.43 | 15.69 | 15.33 | 15.49 | 7,806,817 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.20 | 8,348,924 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.08 | 15.13 | 7,680,277 | +0.13(+0.84%) |
Nov 02, 2020 | 15.19 | 15.19 | 14.90 | 15.00 | 9,581,727 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,120,811 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,419,546 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.32 | 15.01 | 15.04 | 9,627,001 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,478,410 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.55 | 7,142,080 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.78 | 7,487,435 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.04 | 15.72 | 16.02 | 5,283,180 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.90 | 15.76 | 15.78 | 5,532,557 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.86 | 5,530,286 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.20 | 15.85 | 15.86 | 4,257,950 | -0.21(-1.32%) |
Oct 16, 2020 | 16.04 | 16.14 | 15.88 | 16.07 | 9,323,104 | +0.10(+0.62%) |
Oct 15, 2020 | 15.91 | 16.00 | 15.74 | 15.97 | 6,314,201 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.02 | 16.07 | 6,403,987 | -0.09(-0.57%) |
Oct 13, 2020 | 16.19 | 16.30 | 16.15 | 16.16 | 5,041,470 | -0.04(-0.24%) |
Oct 12, 2020 | 16.32 | 16.46 | 16.10 | 16.20 | 3,162,134 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.68 | 16.27 | 16.28 | 4,840,208 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.55 | 16.01 | 16.55 | 5,271,556 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.98 | 15.77 | 15.94 | 6,719,492 | +0.14(+0.86%) |
Oct 06, 2020 | 16.28 | 16.30 | 15.75 | 15.80 | 7,422,677 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,095,670 | +0.32(+2.00%) |
Oct 02, 2020 | 15.55 | 15.91 | 15.53 | 15.80 | 5,516,353 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.78 | 15.85 | 6,349,292 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.26 | 15.93 | 15.94 | 6,586,407 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.38 | 16.04 | 16.13 | 4,165,643 | -0.29(-1.76%) |
Sep 28, 2020 | 16.48 | 16.64 | 16.34 | 16.42 | 4,274,896 | +0.05(+0.30%) |
Sep 25, 2020 | 16.15 | 16.41 | 16.05 | 16.37 | 4,203,276 | +0.19(+1.18%) |
Sep 24, 2020 | 16.04 | 16.31 | 15.87 | 16.18 | 5,037,034 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.68 | 16.09 | 16.10 | 5,558,606 | -0.55(-3.28%) |
Sep 22, 2020 | 16.44 | 16.71 | 16.43 | 16.65 | 5,335,397 | +0.25(+1.50%) |
Sep 21, 2020 | 16.48 | 16.49 | 16.02 | 16.41 | 6,543,102 | -0.24(-1.44%) |
Sep 18, 2020 | 16.71 | 16.77 | 16.60 | 16.65 | 4,490,592 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.83 | 4,680,337 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.16 | 16.86 | 16.89 | 4,485,126 | +0.01(+0.03%) |
Sep 15, 2020 | 16.98 | 17.28 | 16.87 | 16.89 | 4,869,854 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.16 | 16.86 | 16.86 | 5,860,011 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.13 | 16.90 | 17.02 | 3,467,029 | +0.08(+0.45%) |
Sep 10, 2020 | 17.34 | 17.43 | 16.93 | 16.95 | 4,592,371 | -0.37(-2.14%) |
Sep 09, 2020 | 17.19 | 17.46 | 17.10 | 17.32 | 4,978,473 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.98 | 5,992,447 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.17 | 17.23 | 7,841,999 | -0.27(-1.53%) |
Sep 03, 2020 | 17.69 | 17.86 | 17.42 | 17.50 | 4,965,671 | -0.27(-1.50%) |
Sep 02, 2020 | 17.63 | 17.98 | 17.62 | 17.77 | 4,776,861 | +0.17(+0.96%) |
Sep 01, 2020 | 17.49 | 17.67 | 17.40 | 17.60 | 4,902,637 | +0.13(+0.72%) |
Aug 31, 2020 | 17.81 | 17.83 | 17.46 | 17.47 | 4,734,457 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,737,670 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,548,557 | +0.15(+0.87%) |
Aug 26, 2020 | 17.87 | 17.87 | 17.51 | 17.55 | 4,025,103 | -0.29(-1.62%) |
Aug 25, 2020 | 17.92 | 18.00 | 17.68 | 17.83 | 4,915,471 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.05 | 17.83 | 17.90 | 3,689,607 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.92 | 17.73 | 17.91 | 2,959,829 | +0.01(+0.06%) |
Aug 20, 2020 | 17.82 | 18.00 | 17.69 | 17.89 | 3,893,371 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.89 | 3,648,128 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.16 | 17.93 | 17.99 | 5,561,345 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.03 | 17.86 | 17.96 | 4,159,590 | +0.02(+0.12%) |
Aug 14, 2020 | 17.84 | 18.12 | 17.82 | 17.94 | 3,953,890 | +0.00(+0.00%) |
Aug 13, 2020 | 18.28 | 18.28 | 17.85 | 17.94 | 8,162,583 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.69 | 17.77 | 8,982,465 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.79 | 17.51 | 17.53 | 6,144,900 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.53 | 17.31 | 17.52 | 4,660,241 | +0.26(+1.52%) |
Aug 07, 2020 | 17.26 | 17.28 | 17.07 | 17.26 | 3,617,429 | -0.03(-0.18%) |
Aug 06, 2020 | 17.17 | 17.37 | 17.11 | 17.29 | 4,048,604 | +0.11(+0.64%) |
Aug 05, 2020 | 17.40 | 17.46 | 17.07 | 17.18 | 6,882,294 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.27 | 16.63 | 17.25 | 6,861,999 | +0.63(+3.81%) |
Aug 03, 2020 | 16.76 | 16.79 | 16.59 | 16.61 | 3,295,245 | -0.12(-0.72%) |
Jul 31, 2020 | 16.87 | 16.89 | 16.47 | 16.73 | 5,060,117 | -0.10(-0.62%) |
Jul 30, 2020 | 16.97 | 17.04 | 16.61 | 16.84 | 5,466,238 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.07 | 16.60 | 17.07 | 8,750,044 | +0.55(+3.36%) |
Jul 28, 2020 | 16.39 | 16.66 | 16.34 | 16.51 | 6,561,589 | +0.14(+0.86%) |
Jul 27, 2020 | 16.40 | 16.42 | 16.25 | 16.37 | 7,383,598 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,718 | +0.02(+0.10%) |
Jul 23, 2020 | 16.37 | 16.49 | 16.26 | 16.34 | 4,717,941 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,031,472 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,242,501 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.97 | 4,941,434 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.96 | 16.03 | 4,080,986 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.07 | 4,465,934 | -0.13(-0.77%) |
Jul 15, 2020 | 16.27 | 16.31 | 16.12 | 16.20 | 5,588,180 | +0.20(+1.27%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,471,562 | +0.47(+3.00%) |
Jul 13, 2020 | 15.50 | 15.68 | 15.44 | 15.53 | 5,676,260 | +0.05(+0.34%) |
Jul 10, 2020 | 15.49 | 15.60 | 15.42 | 15.48 | 5,009,248 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.47 | 5,542,235 | -0.27(-1.69%) |
Jul 08, 2020 | 15.69 | 15.87 | 15.61 | 15.74 | 4,370,224 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,279,867 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.80 | 15.94 | 4,851,111 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,651,660 | +0.21(+1.36%) |
Jul 01, 2020 | 15.91 | 16.15 | 15.74 | 15.80 | 3,318,069 | -0.10(-0.66%) |
Jun 30, 2020 | 15.80 | 15.96 | 15.63 | 15.91 | 6,937,508 | +0.07(+0.43%) |
Jun 29, 2020 | 15.59 | 15.87 | 15.56 | 15.84 | 5,941,730 | +0.35(+2.23%) |
Jun 26, 2020 | 15.79 | 15.79 | 15.44 | 15.49 | 7,776,057 | -0.36(-2.24%) |
Jun 25, 2020 | 15.66 | 15.99 | 15.62 | 15.85 | 6,666,499 | +0.11(+0.70%) |
Jun 24, 2020 | 16.06 | 16.09 | 15.59 | 15.74 | 5,988,977 | -0.43(-2.68%) |
Jun 23, 2020 | 16.42 | 16.42 | 16.14 | 16.17 | 5,863,209 | -0.05(-0.32%) |
Jun 22, 2020 | 16.26 | 16.35 | 16.00 | 16.23 | 4,778,028 | -0.04(-0.23%) |
Jun 19, 2020 | 16.82 | 16.90 | 16.26 | 16.26 | 6,816,433 | -0.37(-2.20%) |
Jun 18, 2020 | 16.41 | 16.71 | 16.34 | 16.63 | 4,539,137 | +0.14(+0.82%) |
Jun 17, 2020 | 16.79 | 16.83 | 16.46 | 16.49 | 4,742,119 | -0.29(-1.74%) |
Jun 16, 2020 | 16.74 | 16.86 | 16.47 | 16.79 | 6,542,664 | +0.51(+3.15%) |
Jun 15, 2020 | 15.81 | 16.45 | 15.76 | 16.27 | 5,949,257 | +0.06(+0.35%) |
Jun 12, 2020 | 16.35 | 16.43 | 15.93 | 16.22 | 14,016,869 | +0.30(+1.87%) |
Jun 11, 2020 | 16.38 | 16.40 | 15.85 | 15.92 | 11,081,349 | -0.96(-5.67%) |
Jun 10, 2020 | 17.37 | 17.37 | 16.87 | 16.87 | 6,221,898 | -0.39(-2.27%) |
Jun 09, 2020 | 17.58 | 17.61 | 17.27 | 17.27 | 6,792,541 | -0.46(-2.60%) |
Jun 08, 2020 | 17.67 | 17.77 | 17.53 | 17.73 | 8,663,940 | +0.29(+1.68%) |
Jun 05, 2020 | 17.56 | 17.72 | 17.42 | 17.43 | 5,739,771 | +0.32(+1.89%) |
Jun 04, 2020 | 17.30 | 17.36 | 17.04 | 17.11 | 5,678,838 | -0.29(-1.68%) |
Jun 03, 2020 | 17.53 | 17.71 | 17.40 | 17.40 | 5,273,489 | -0.02(-0.12%) |
Jun 02, 2020 | 17.37 | 17.55 | 17.29 | 17.42 | 5,468,009 | +0.17(+1.00%) |
Jun 01, 2020 | 17.03 | 17.39 | 16.95 | 17.25 | 5,667,608 | +0.28(+1.66%) |
May 29, 2020 | 16.85 | 17.07 | 16.56 | 16.97 | 6,632,846 | +0.06(+0.34%) |
May 28, 2020 | 16.90 | 17.19 | 16.84 | 16.91 | 6,077,604 | +0.09(+0.56%) |
May 27, 2020 | 16.76 | 16.84 | 16.32 | 16.82 | 5,447,570 | +0.24(+1.42%) |
May 26, 2020 | 16.85 | 16.88 | 16.48 | 16.58 | 5,946,194 | +0.13(+0.76%) |
May 22, 2020 | 16.31 | 16.49 | 16.10 | 16.46 | 5,768,648 | -0.03(-0.16%) |
May 21, 2020 | 16.73 | 16.79 | 16.27 | 16.48 | 5,324,824 | -0.27(-1.59%) |
May 20, 2020 | 17.10 | 17.10 | 16.62 | 16.75 | 4,895,340 | -0.03(-0.16%) |
May 19, 2020 | 16.82 | 17.05 | 16.75 | 16.77 | 7,066,975 | +0.04(+0.25%) |
May 18, 2020 | 16.93 | 17.04 | 16.73 | 16.73 | 5,483,394 | +0.43(+2.63%) |
May 15, 2020 | 16.12 | 16.32 | 15.83 | 16.30 | 7,372,740 | +0.46(+2.90%) |
May 14, 2020 | 15.80 | 16.03 | 15.28 | 15.84 | 9,959,217 | +0.23(+1.49%) |
May 13, 2020 | 16.11 | 16.23 | 15.46 | 15.61 | 8,463,545 | -0.49(-3.07%) |
May 12, 2020 | 16.49 | 16.68 | 16.10 | 16.11 | 16,258,572 | -0.35(-2.16%) |
May 11, 2020 | 15.90 | 16.52 | 15.86 | 16.46 | 13,059,042 | +0.45(+2.81%) |
May 08, 2020 | 16.18 | 16.27 | 15.92 | 16.01 | 11,497,973 | +0.08(+0.53%) |
May 07, 2020 | 15.74 | 16.26 | 15.71 | 15.93 | 16,912,606 | +0.64(+4.22%) |
May 06, 2020 | 15.29 | 15.44 | 15.21 | 15.28 | 9,430,971 | -0.02(-0.10%) |
May 05, 2020 | 15.40 | 15.56 | 15.20 | 15.30 | 6,471,941 | +0.25(+1.66%) |
May 04, 2020 | 14.80 | 15.13 | 14.73 | 15.05 | 7,491,922 | +0.12(+0.84%) |
May 01, 2020 | 14.99 | 15.20 | 14.86 | 14.92 | 6,718,123 | -0.41(-2.67%) |
Apr 30, 2020 | 15.91 | 15.95 | 15.30 | 15.33 | 8,113,491 | -0.64(-4.03%) |
Apr 29, 2020 | 15.50 | 16.08 | 15.50 | 15.98 | 7,933,467 | +0.79(+5.20%) |
Apr 28, 2020 | 15.09 | 15.36 | 14.90 | 15.19 | 8,346,618 | +0.36(+2.46%) |
Apr 27, 2020 | 14.59 | 14.86 | 14.45 | 14.82 | 5,716,278 | +0.22(+1.54%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.41 | 14.60 | 5,772,199 | +0.17(+1.18%) |
Apr 23, 2020 | 14.49 | 14.55 | 14.28 | 14.43 | 10,142,432 | +0.11(+0.77%) |
Apr 22, 2020 | 14.43 | 14.43 | 14.15 | 14.32 | 9,131,009 | +0.26(+1.85%) |
Apr 21, 2020 | 14.18 | 14.34 | 14.05 | 14.06 | 12,590,126 | -0.59(-4.06%) |
Apr 20, 2020 | 14.26 | 15.05 | 14.15 | 14.65 | 16,535,525 | -0.04(-0.27%) |
Apr 17, 2020 | 14.49 | 14.72 | 14.39 | 14.69 | 11,666,666 | +0.45(+3.16%) |
Apr 16, 2020 | 14.19 | 14.48 | 14.16 | 14.24 | 11,336,461 | +0.06(+0.42%) |
Apr 15, 2020 | 14.34 | 14.36 | 14.05 | 14.18 | 8,612,988 | -0.56(-3.83%) |
Apr 14, 2020 | 14.38 | 14.77 | 14.36 | 14.75 | 12,945,885 | +0.40(+2.82%) |
Apr 13, 2020 | 14.57 | 14.65 | 14.15 | 14.34 | 12,441,008 | +0.00(+0.00%) |
Apr 09, 2020 | 14.41 | 14.63 | 14.17 | 14.34 | 19,754,550 | +0.17(+1.20%) |
Apr 08, 2020 | 14.16 | 14.34 | 14.04 | 14.17 | 11,900,186 | +0.10(+0.71%) |
Apr 07, 2020 | 14.96 | 14.96 | 14.04 | 14.07 | 14,277,029 | -0.24(-1.71%) |
Apr 06, 2020 | 14.67 | 14.67 | 14.17 | 14.32 | 12,128,574 | +0.35(+2.50%) |
Apr 03, 2020 | 14.01 | 14.12 | 13.68 | 13.97 | 14,164,851 | +0.23(+1.67%) |
Apr 02, 2020 | 14.00 | 14.62 | 13.70 | 13.74 | 20,527,778 | +0.14(+1.03%) |
Apr 01, 2020 | 13.98 | 14.11 | 13.44 | 13.60 | 12,890,359 | -0.94(-6.46%) |
Mar 31, 2020 | 14.40 | 14.58 | 13.89 | 14.54 | 16,749,838 | +0.44(+3.16%) |
Mar 30, 2020 | 13.69 | 14.12 | 13.20 | 14.09 | 11,261,924 | +0.23(+1.66%) |
Mar 27, 2020 | 14.39 | 14.43 | 13.79 | 13.86 | 12,194,359 | -1.00(-6.73%) |
Mar 26, 2020 | 14.48 | 15.32 | 14.32 | 14.86 | 17,487,942 | +0.60(+4.20%) |
Mar 25, 2020 | 13.87 | 15.32 | 13.49 | 14.26 | 22,340,980 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.45 | 22,426,702 | +1.59(+13.39%) |
Mar 23, 2020 | 12.55 | 12.98 | 11.67 | 11.86 | 22,653,068 | -0.94(-7.37%) |
Mar 20, 2020 | 12.81 | 13.94 | 12.63 | 12.81 | 18,585,702 | +0.39(+3.18%) |
Mar 19, 2020 | 11.90 | 12.71 | 11.41 | 12.41 | 16,207,819 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.95 | 19,623,658 | -1.44(-10.78%) |
Mar 17, 2020 | 13.78 | 15.12 | 13.25 | 13.40 | 16,326,985 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.90 | 13.65 | 13,764,451 | -1.81(-11.70%) |
Mar 13, 2020 | 14.62 | 15.48 | 12.85 | 15.46 | 19,940,252 | +2.48(+19.14%) |
Mar 12, 2020 | 14.30 | 14.51 | 12.79 | 12.97 | 21,464,970 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.05 | 15.45 | 15.59 | 17,762,026 | -0.57(-3.53%) |
Mar 10, 2020 | 16.76 | 16.78 | 14.89 | 16.16 | 20,005,744 | +0.54(+3.49%) |
Mar 09, 2020 | 16.33 | 16.77 | 13.49 | 15.61 | 19,525,530 | -3.39(-17.83%) |
Mar 06, 2020 | 18.74 | 19.06 | 18.50 | 19.00 | 12,949,978 | -0.23(-1.22%) |
Mar 05, 2020 | 19.04 | 19.37 | 18.91 | 19.23 | 9,030,853 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.47 | 19.15 | 19.40 | 8,151,876 | +0.50(+2.64%) |
Mar 03, 2020 | 19.30 | 19.46 | 18.85 | 18.90 | 12,328,931 | -0.18(-0.97%) |
Mar 02, 2020 | 18.85 | 19.12 | 18.50 | 19.09 | 13,295,399 | +0.38(+2.06%) |
Feb 28, 2020 | 18.23 | 18.71 | 17.73 | 18.70 | 19,006,934 | -0.12(-0.61%) |
Feb 27, 2020 | 19.10 | 19.12 | 18.53 | 18.82 | 18,599,892 | -0.75(-3.85%) |
Feb 26, 2020 | 19.59 | 19.97 | 19.50 | 19.57 | 12,645,675 | -0.35(-1.76%) |
Feb 25, 2020 | 20.46 | 20.57 | 19.85 | 19.92 | 10,356,190 | -0.48(-2.37%) |
Feb 24, 2020 | 20.31 | 20.47 | 20.00 | 20.41 | 10,031,736 | -0.51(-2.46%) |
Feb 21, 2020 | 20.74 | 21.03 | 20.71 | 20.92 | 4,451,667 | +0.05(+0.26%) |
Feb 20, 2020 | 20.97 | 21.03 | 20.78 | 20.87 | 5,557,664 | -0.11(-0.50%) |
Feb 19, 2020 | 20.80 | 21.01 | 20.78 | 20.97 | 7,284,962 | +0.20(+0.99%) |
Feb 18, 2020 | 20.83 | 20.97 | 20.63 | 20.77 | 11,387,956 | -0.32(-1.52%) |
Feb 14, 2020 | 20.74 | 21.11 | 20.63 | 21.09 | 8,301,001 | +0.09(+0.43%) |
Feb 13, 2020 | 21.14 | 21.24 | 20.97 | 21.00 | 7,100,313 | +0.19(+0.92%) |
Feb 12, 2020 | 20.79 | 20.83 | 20.64 | 20.81 | 6,514,396 | +0.14(+0.68%) |
Feb 11, 2020 | 20.68 | 20.85 | 20.63 | 20.67 | 6,744,596 | +0.09(+0.45%) |
Feb 10, 2020 | 20.39 | 20.58 | 20.37 | 20.58 | 12,647,770 | +0.19(+0.95%) |
Feb 07, 2020 | 20.27 | 20.58 | 20.23 | 20.38 | 16,286,585 | +0.03(+0.17%) |
Feb 06, 2020 | 20.21 | 20.40 | 20.18 | 20.35 | 11,807,603 | +0.14(+0.69%) |
Feb 05, 2020 | 20.09 | 20.24 | 20.05 | 20.21 | 7,776,462 | +0.28(+1.41%) |
Feb 04, 2020 | 19.98 | 20.24 | 19.88 | 19.93 | 17,799,208 | +0.08(+0.41%) |