Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.25 | 22.82 | 22.20 | 22.34 | 7,915,625 | -0.15(-0.65%) |
Jan 28, 2021 | 21.40 | 22.70 | 21.10 | 22.49 | 13,119,352 | +1.59(+7.63%) |
Jan 27, 2021 | 21.80 | 21.84 | 20.76 | 20.89 | 15,603,024 | -1.46(-6.51%) |
Jan 26, 2021 | 23.88 | 23.99 | 22.26 | 22.35 | 11,546,560 | -1.52(-6.37%) |
Jan 25, 2021 | 24.44 | 24.76 | 23.58 | 23.87 | 11,777,936 | -0.79(-3.21%) |
Jan 22, 2021 | 24.70 | 24.82 | 24.50 | 24.66 | 6,357,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.51 | 25.55 | 24.72 | 24.82 | 7,810,144 | -0.67(-2.64%) |
Jan 20, 2021 | 25.47 | 26.09 | 25.37 | 25.50 | 7,481,746 | -0.04(-0.14%) |
Jan 19, 2021 | 25.52 | 25.85 | 25.25 | 25.53 | 7,239,033 | +0.42(+1.67%) |
Jan 15, 2021 | 24.81 | 25.31 | 24.71 | 25.11 | 5,737,466 | +0.14(+0.55%) |
Jan 14, 2021 | 24.46 | 25.10 | 24.46 | 24.98 | 6,510,758 | +0.52(+2.12%) |
Jan 13, 2021 | 23.76 | 24.62 | 23.69 | 24.46 | 9,004,834 | +0.78(+3.31%) |
Jan 12, 2021 | 23.23 | 23.76 | 23.18 | 23.68 | 5,736,644 | +0.51(+2.20%) |
Jan 11, 2021 | 22.83 | 23.25 | 22.77 | 23.17 | 6,622,476 | +0.04(+0.16%) |
Jan 08, 2021 | 22.65 | 23.15 | 22.52 | 23.13 | 4,922,679 | +0.63(+2.79%) |
Jan 07, 2021 | 22.93 | 23.02 | 22.50 | 22.50 | 6,668,983 | -0.23(-1.00%) |
Jan 06, 2021 | 22.09 | 22.95 | 21.93 | 22.73 | 7,148,164 | +0.87(+4.00%) |
Jan 05, 2021 | 21.12 | 22.01 | 21.11 | 21.86 | 7,024,696 | +0.71(+3.36%) |
Jan 04, 2021 | 21.57 | 21.83 | 20.95 | 21.15 | 7,169,144 | -0.24(-1.11%) |
Dec 31, 2020 | 21.38 | 21.38 | 21.38 | 9,040,567 | +0.66(+3.16%) | |
Dec 30, 2020 | 20.91 | 21.04 | 20.62 | 20.73 | 9,040,567 | -0.48(-2.27%) |
Dec 29, 2020 | 21.27 | 21.49 | 21.00 | 21.21 | 3,097,809 | +0.01(+0.04%) |
Dec 28, 2020 | 21.37 | 21.48 | 21.15 | 21.20 | 4,277,742 | +0.03(+0.13%) |
Dec 24, 2020 | 21.38 | 21.41 | 21.02 | 21.17 | 3,142,654 | -0.20(-0.94%) |
Dec 23, 2020 | 21.06 | 21.44 | 20.93 | 21.37 | 5,620,325 | +0.61(+2.94%) |
Dec 22, 2020 | 20.66 | 21.07 | 20.56 | 20.76 | 5,311,317 | +0.18(+0.88%) |
Dec 21, 2020 | 20.32 | 21.06 | 20.09 | 20.58 | 6,699,208 | +0.07(+0.35%) |
Dec 18, 2020 | 20.15 | 20.65 | 20.04 | 20.51 | 15,070,149 | +0.41(+2.04%) |
Dec 17, 2020 | 20.00 | 20.44 | 20.00 | 20.10 | 6,604,915 | +0.17(+0.87%) |
Dec 16, 2020 | 20.39 | 20.46 | 19.89 | 19.93 | 7,136,101 | -0.35(-1.71%) |
Dec 15, 2020 | 19.48 | 20.29 | 19.38 | 20.27 | 5,969,304 | +0.89(+4.60%) |
Dec 14, 2020 | 19.42 | 19.63 | 19.26 | 19.38 | 5,352,014 | +0.14(+0.71%) |
Dec 11, 2020 | 18.81 | 19.32 | 18.67 | 19.25 | 4,940,373 | +0.27(+1.44%) |
Dec 10, 2020 | 18.84 | 19.08 | 18.78 | 18.97 | 5,252,535 | +0.00(+0.00%) |
Dec 09, 2020 | 19.27 | 19.35 | 18.83 | 18.97 | 5,328,338 | -0.31(-1.60%) |
Dec 08, 2020 | 18.94 | 19.42 | 18.89 | 19.28 | 5,083,964 | +0.29(+1.53%) |
Dec 07, 2020 | 19.10 | 19.25 | 18.78 | 18.99 | 4,642,658 | -0.18(-0.95%) |
Dec 04, 2020 | 19.33 | 19.46 | 19.01 | 19.17 | 4,499,680 | -0.08(-0.42%) |
Dec 03, 2020 | 19.21 | 19.60 | 19.12 | 19.25 | 5,504,567 | +0.00(+0.00%) |
Dec 02, 2020 | 18.64 | 19.46 | 18.44 | 19.25 | 7,451,617 | +0.51(+2.72%) |
Dec 01, 2020 | 18.80 | 19.04 | 18.69 | 18.74 | 6,522,915 | +0.15(+0.78%) |
Nov 30, 2020 | 19.08 | 19.14 | 18.54 | 18.60 | 8,793,709 | -0.55(-2.85%) |
Nov 27, 2020 | 19.18 | 19.21 | 19.04 | 19.14 | 2,114,445 | +0.05(+0.29%) |
Nov 25, 2020 | 19.25 | 19.36 | 18.95 | 19.09 | 4,987,959 | -0.15(-0.80%) |
Nov 24, 2020 | 18.85 | 19.32 | 18.70 | 19.25 | 6,288,249 | +0.63(+3.37%) |
Nov 23, 2020 | 18.75 | 18.84 | 18.53 | 18.62 | 6,265,399 | +0.04(+0.20%) |
Nov 20, 2020 | 18.86 | 18.97 | 18.54 | 18.58 | 7,644,863 | -0.42(-2.20%) |
Nov 19, 2020 | 19.36 | 19.38 | 18.94 | 19.00 | 6,994,412 | -0.45(-2.29%) |
Nov 18, 2020 | 19.44 | 19.61 | 19.27 | 19.45 | 12,530,783 | +0.02(+0.09%) |
Nov 17, 2020 | 19.23 | 19.58 | 19.23 | 19.43 | 4,996,278 | +0.02(+0.09%) |
Nov 16, 2020 | 19.37 | 19.50 | 19.17 | 19.41 | 6,033,596 | +0.42(+2.20%) |
Nov 13, 2020 | 18.85 | 19.12 | 18.77 | 18.99 | 5,227,427 | +0.30(+1.61%) |
Nov 12, 2020 | 19.21 | 19.21 | 18.45 | 18.69 | 6,271,717 | -0.68(-3.52%) |
Nov 11, 2020 | 19.11 | 19.65 | 19.00 | 19.37 | 6,660,807 | +0.43(+2.26%) |
Nov 10, 2020 | 19.06 | 19.17 | 18.66 | 18.94 | 7,191,400 | -0.14(-0.72%) |
Nov 09, 2020 | 19.93 | 20.31 | 19.03 | 19.08 | 8,003,964 | +0.51(+2.74%) |
Nov 06, 2020 | 19.03 | 19.41 | 18.53 | 18.57 | 4,745,083 | -0.51(-2.67%) |
Nov 05, 2020 | 18.40 | 19.36 | 18.29 | 19.08 | 6,157,523 | +0.94(+5.17%) |
Nov 04, 2020 | 18.44 | 18.58 | 18.10 | 18.14 | 7,073,323 | -0.30(-1.63%) |
Nov 03, 2020 | 18.52 | 18.82 | 18.35 | 18.44 | 5,139,600 | +0.25(+1.35%) |
Nov 02, 2020 | 18.01 | 18.33 | 17.90 | 18.20 | 6,178,012 | +0.45(+2.56%) |
Oct 30, 2020 | 17.74 | 18.02 | 17.57 | 17.74 | 6,538,625 | -0.03(-0.15%) |
Oct 29, 2020 | 17.58 | 17.95 | 17.27 | 17.77 | 5,245,368 | +0.16(+0.90%) |
Oct 28, 2020 | 18.06 | 18.22 | 17.49 | 17.61 | 7,056,481 | -0.76(-4.13%) |
Oct 27, 2020 | 18.58 | 18.67 | 18.30 | 18.37 | 4,117,348 | -0.22(-1.17%) |
Oct 26, 2020 | 18.42 | 18.65 | 18.11 | 18.59 | 6,284,093 | -0.06(-0.34%) |
Oct 23, 2020 | 18.56 | 18.75 | 18.36 | 18.65 | 4,297,285 | +0.22(+1.18%) |
Oct 22, 2020 | 18.25 | 18.47 | 18.10 | 18.44 | 4,584,516 | +0.18(+0.99%) |
Oct 21, 2020 | 18.04 | 18.31 | 18.01 | 18.25 | 6,034,624 | +0.19(+1.05%) |
Oct 20, 2020 | 18.22 | 18.41 | 18.02 | 18.06 | 5,168,294 | +0.09(+0.50%) |
Oct 19, 2020 | 17.97 | 18.15 | 17.78 | 17.97 | 8,884,910 | +0.00(+0.00%) |
Oct 16, 2020 | 18.00 | 18.09 | 17.75 | 17.97 | 4,250,011 | +0.04(+0.20%) |
Oct 15, 2020 | 17.47 | 18.02 | 17.41 | 17.94 | 4,363,921 | +0.21(+1.17%) |
Oct 14, 2020 | 17.66 | 17.83 | 17.59 | 17.73 | 4,049,676 | +0.07(+0.41%) |
Oct 13, 2020 | 17.44 | 17.71 | 17.41 | 17.66 | 5,652,595 | +0.03(+0.15%) |
Oct 12, 2020 | 17.45 | 17.71 | 17.35 | 17.63 | 5,709,007 | +0.18(+1.03%) |
Oct 09, 2020 | 17.61 | 17.68 | 17.14 | 17.45 | 8,793,631 | -0.11(-0.62%) |
Oct 08, 2020 | 17.04 | 17.60 | 16.96 | 17.56 | 9,757,894 | +0.62(+3.68%) |
Oct 07, 2020 | 16.94 | 17.10 | 16.78 | 16.94 | 3,926,865 | +0.08(+0.48%) |
Oct 06, 2020 | 16.79 | 17.02 | 16.64 | 16.85 | 3,936,392 | +0.07(+0.43%) |
Oct 05, 2020 | 16.85 | 16.96 | 16.76 | 16.78 | 3,813,979 | +0.04(+0.22%) |
Oct 02, 2020 | 15.83 | 16.75 | 15.77 | 16.75 | 7,196,499 | +0.56(+3.46%) |
Oct 01, 2020 | 16.48 | 16.54 | 15.97 | 16.19 | 5,420,367 | -0.17(-1.05%) |
Sep 30, 2020 | 16.29 | 16.50 | 16.22 | 16.36 | 7,324,251 | +0.10(+0.61%) |
Sep 29, 2020 | 16.31 | 16.47 | 16.10 | 16.26 | 4,679,646 | +0.12(+0.73%) |
Sep 28, 2020 | 16.51 | 16.66 | 16.12 | 16.14 | 5,549,677 | -0.11(-0.67%) |
Sep 25, 2020 | 16.27 | 16.32 | 16.01 | 16.25 | 4,043,976 | +0.03(+0.17%) |
Sep 24, 2020 | 16.12 | 16.38 | 15.73 | 16.22 | 8,256,916 | +0.18(+1.13%) |
Sep 23, 2020 | 16.59 | 16.66 | 16.04 | 16.04 | 6,239,687 | -0.43(-2.63%) |
Sep 22, 2020 | 16.58 | 16.67 | 16.26 | 16.48 | 5,332,229 | -0.11(-0.65%) |
Sep 21, 2020 | 16.64 | 16.74 | 16.24 | 16.58 | 5,175,625 | -0.39(-2.29%) |
Sep 18, 2020 | 16.68 | 17.27 | 16.66 | 16.97 | 12,904,034 | +0.33(+1.95%) |
Sep 17, 2020 | 16.15 | 16.79 | 15.90 | 16.65 | 7,632,070 | +0.33(+2.05%) |
Sep 16, 2020 | 16.09 | 16.38 | 16.01 | 16.31 | 4,811,858 | +0.24(+1.52%) |
Sep 15, 2020 | 16.34 | 16.38 | 15.92 | 16.07 | 4,100,008 | -0.14(-0.89%) |
Sep 14, 2020 | 16.16 | 16.33 | 16.01 | 16.21 | 4,887,032 | +0.14(+0.84%) |
Sep 11, 2020 | 15.72 | 16.12 | 15.59 | 16.08 | 8,044,442 | +0.40(+2.54%) |
Sep 10, 2020 | 15.84 | 15.94 | 15.64 | 15.68 | 3,030,148 | -0.16(-1.03%) |
Sep 09, 2020 | 15.85 | 16.02 | 15.65 | 15.84 | 3,309,102 | +0.12(+0.75%) |
Sep 08, 2020 | 15.81 | 15.83 | 15.54 | 15.73 | 4,721,634 | -0.14(-0.91%) |
Sep 04, 2020 | 16.03 | 16.08 | 15.47 | 15.87 | 4,780,764 | -0.11(-0.68%) |
Sep 03, 2020 | 16.48 | 16.57 | 15.83 | 15.98 | 4,892,469 | -0.44(-2.70%) |
Sep 02, 2020 | 16.19 | 16.48 | 16.01 | 16.42 | 5,499,438 | +0.24(+1.51%) |
Sep 01, 2020 | 15.94 | 16.21 | 15.86 | 16.18 | 4,333,639 | +0.14(+0.90%) |
Aug 31, 2020 | 16.20 | 16.24 | 15.96 | 16.03 | 4,511,200 | -0.14(-0.84%) |
Aug 28, 2020 | 16.16 | 16.22 | 15.87 | 16.17 | 5,286,496 | -0.01(-0.06%) |
Aug 27, 2020 | 16.06 | 16.27 | 15.99 | 16.18 | 3,891,986 | +0.16(+1.02%) |
Aug 26, 2020 | 16.16 | 16.18 | 15.88 | 16.01 | 3,522,131 | -0.14(-0.89%) |
Aug 25, 2020 | 16.41 | 16.41 | 15.94 | 16.16 | 3,143,512 | -0.16(-1.00%) |
Aug 24, 2020 | 16.37 | 16.42 | 16.18 | 16.32 | 4,331,330 | +0.05(+0.28%) |
Aug 21, 2020 | 16.26 | 16.40 | 16.10 | 16.28 | 5,738,644 | +0.06(+0.39%) |
Aug 20, 2020 | 15.72 | 16.32 | 15.59 | 16.21 | 5,726,309 | +0.30(+1.87%) |
Aug 19, 2020 | 16.02 | 16.23 | 15.88 | 15.92 | 2,894,880 | -0.11(-0.68%) |
Aug 18, 2020 | 15.89 | 16.16 | 15.80 | 16.02 | 5,131,581 | +0.06(+0.40%) |
Aug 17, 2020 | 15.90 | 16.08 | 15.79 | 15.96 | 4,704,687 | +0.09(+0.57%) |
Aug 14, 2020 | 16.00 | 16.00 | 15.75 | 15.87 | 4,726,515 | -0.20(-1.24%) |
Aug 13, 2020 | 15.62 | 16.25 | 15.50 | 16.07 | 8,790,844 | +0.48(+3.07%) |
Aug 12, 2020 | 15.35 | 15.92 | 15.15 | 15.59 | 5,695,109 | +0.25(+1.65%) |
Aug 11, 2020 | 16.01 | 16.13 | 15.32 | 15.34 | 6,502,552 | -0.55(-3.47%) |
Aug 10, 2020 | 15.65 | 16.01 | 15.28 | 15.89 | 6,475,211 | +0.39(+2.51%) |
Aug 07, 2020 | 14.84 | 15.63 | 14.79 | 15.50 | 9,551,897 | +0.55(+3.69%) |
Aug 06, 2020 | 13.86 | 15.18 | 13.77 | 14.95 | 10,547,263 | +1.04(+7.47%) |
Aug 05, 2020 | 14.09 | 14.15 | 13.74 | 13.91 | 6,700,129 | -0.06(-0.45%) |
Aug 04, 2020 | 13.65 | 14.03 | 13.53 | 13.97 | 6,161,334 | +0.32(+2.31%) |
Aug 03, 2020 | 13.75 | 13.75 | 13.50 | 13.66 | 3,827,287 | -0.10(-0.72%) |
Jul 31, 2020 | 13.76 | 13.78 | 13.40 | 13.76 | 4,505,091 | -0.04(-0.31%) |
Jul 30, 2020 | 13.76 | 13.85 | 13.55 | 13.80 | 3,548,473 | -0.13(-0.90%) |
Jul 29, 2020 | 13.66 | 13.98 | 13.63 | 13.92 | 4,629,379 | +0.32(+2.37%) |
Jul 28, 2020 | 13.54 | 13.76 | 13.54 | 13.60 | 3,736,895 | -0.04(-0.33%) |
Jul 27, 2020 | 13.77 | 13.78 | 13.44 | 13.65 | 5,955,550 | -0.13(-0.97%) |
Jul 24, 2020 | 14.07 | 14.17 | 13.70 | 13.78 | 4,723,135 | -0.25(-1.79%) |
Jul 23, 2020 | 14.00 | 14.23 | 13.94 | 14.03 | 4,615,718 | +0.07(+0.51%) |
Jul 22, 2020 | 13.64 | 14.07 | 13.32 | 13.96 | 7,505,745 | +0.16(+1.17%) |
Jul 21, 2020 | 13.78 | 14.15 | 13.70 | 13.80 | 5,780,649 | +0.14(+1.05%) |
Jul 20, 2020 | 13.89 | 13.90 | 13.56 | 13.66 | 6,249,108 | -0.33(-2.37%) |
Jul 17, 2020 | 13.31 | 14.06 | 13.22 | 13.99 | 9,207,571 | +0.67(+5.04%) |
Jul 16, 2020 | 13.48 | 13.57 | 13.26 | 13.32 | 4,141,484 | -0.17(-1.26%) |
Jul 15, 2020 | 13.38 | 13.59 | 13.31 | 13.49 | 5,544,997 | +0.28(+2.10%) |
Jul 14, 2020 | 13.06 | 13.41 | 13.02 | 13.21 | 7,334,778 | +0.11(+0.82%) |
Jul 13, 2020 | 12.92 | 13.32 | 12.89 | 13.10 | 7,527,033 | +0.25(+1.95%) |
Jul 10, 2020 | 12.46 | 12.91 | 12.43 | 12.85 | 5,764,091 | +0.39(+3.16%) |
Jul 09, 2020 | 12.79 | 12.86 | 12.32 | 12.46 | 6,234,911 | -0.47(-3.60%) |
Jul 08, 2020 | 12.60 | 12.95 | 12.49 | 12.92 | 7,133,813 | +0.27(+2.12%) |
Jul 07, 2020 | 12.74 | 12.75 | 12.55 | 12.65 | 4,654,648 | -0.30(-2.28%) |
Jul 06, 2020 | 13.23 | 13.47 | 12.83 | 12.95 | 6,176,348 | -0.01(-0.07%) |
Jul 02, 2020 | 13.07 | 13.25 | 12.92 | 12.96 | 5,254,173 | +0.06(+0.49%) |
Jul 01, 2020 | 13.06 | 13.15 | 12.78 | 12.89 | 6,372,512 | -0.07(-0.55%) |
Jun 30, 2020 | 12.76 | 13.02 | 12.60 | 12.97 | 10,322,623 | +0.13(+1.05%) |
Jun 29, 2020 | 12.49 | 12.92 | 12.27 | 12.83 | 10,996,707 | +0.53(+4.29%) |
Jun 26, 2020 | 12.37 | 12.51 | 12.11 | 12.30 | 14,614,172 | -0.12(-0.94%) |
Jun 25, 2020 | 12.30 | 12.49 | 12.14 | 12.42 | 10,861,500 | +0.04(+0.29%) |
Jun 24, 2020 | 12.24 | 12.54 | 12.06 | 12.38 | 9,310,516 | +0.00(+0.00%) |
Jun 23, 2020 | 12.64 | 12.87 | 12.32 | 12.38 | 8,593,227 | -0.13(-1.00%) |
Jun 22, 2020 | 11.96 | 12.65 | 11.79 | 12.51 | 10,090,954 | +0.57(+4.80%) |
Jun 19, 2020 | 12.27 | 12.45 | 11.91 | 11.94 | 12,611,825 | -0.09(-0.74%) |
Jun 18, 2020 | 11.81 | 12.09 | 11.74 | 12.03 | 5,096,727 | +0.03(+0.22%) |
Jun 17, 2020 | 12.32 | 12.42 | 11.89 | 12.00 | 7,624,361 | -0.22(-1.83%) |
Jun 16, 2020 | 12.15 | 12.44 | 11.96 | 12.22 | 8,878,803 | +0.70(+6.06%) |
Jun 15, 2020 | 10.94 | 11.62 | 10.77 | 11.53 | 6,678,096 | +0.19(+1.66%) |
Jun 12, 2020 | 11.39 | 11.60 | 10.96 | 11.34 | 7,769,789 | +0.42(+3.85%) |
Jun 11, 2020 | 11.19 | 11.28 | 10.74 | 10.92 | 9,868,645 | -0.87(-7.37%) |
Jun 10, 2020 | 12.33 | 12.34 | 11.78 | 11.79 | 8,874,445 | -0.60(-4.84%) |
Jun 09, 2020 | 12.98 | 13.06 | 12.28 | 12.38 | 7,026,427 | -1.01(-7.55%) |
Jun 08, 2020 | 12.98 | 13.49 | 12.93 | 13.40 | 6,132,344 | +0.60(+4.68%) |
Jun 05, 2020 | 12.96 | 13.48 | 12.72 | 12.80 | 9,298,871 | +0.41(+3.32%) |
Jun 04, 2020 | 12.13 | 12.49 | 12.00 | 12.38 | 10,283,609 | +0.19(+1.54%) |
Jun 03, 2020 | 11.94 | 12.30 | 11.93 | 12.20 | 6,399,908 | +0.47(+3.97%) |
Jun 02, 2020 | 11.34 | 11.75 | 11.15 | 11.73 | 6,052,999 | +0.50(+4.46%) |
Jun 01, 2020 | 11.16 | 11.42 | 11.03 | 11.23 | 7,290,399 | +0.05(+0.48%) |
May 29, 2020 | 11.46 | 11.48 | 11.01 | 11.18 | 9,071,906 | -0.36(-3.10%) |
May 28, 2020 | 11.58 | 11.76 | 11.29 | 11.53 | 9,428,992 | +0.11(+0.94%) |
May 27, 2020 | 11.77 | 11.84 | 11.25 | 11.43 | 8,622,412 | -0.10(-0.85%) |
May 26, 2020 | 11.48 | 11.79 | 11.40 | 11.53 | 6,188,828 | +0.57(+5.23%) |
May 22, 2020 | 11.01 | 11.04 | 10.71 | 10.95 | 6,642,003 | -0.06(-0.57%) |
May 21, 2020 | 11.54 | 11.63 | 11.00 | 11.02 | 8,681,978 | -0.59(-5.09%) |
May 20, 2020 | 11.71 | 11.90 | 11.54 | 11.61 | 5,885,405 | +0.14(+1.25%) |
May 19, 2020 | 11.77 | 11.87 | 11.46 | 11.46 | 6,071,795 | -0.21(-1.76%) |
May 18, 2020 | 10.94 | 11.75 | 10.92 | 11.67 | 6,398,065 | +1.15(+10.98%) |
May 15, 2020 | 10.49 | 10.59 | 10.34 | 10.51 | 8,571,264 | -0.06(-0.59%) |
May 14, 2020 | 10.23 | 10.58 | 9.843 | 10.58 | 8,407,120 | +0.19(+1.81%) |
May 13, 2020 | 11.06 | 11.09 | 10.30 | 10.39 | 10,108,928 | -0.77(-6.90%) |
May 12, 2020 | 11.10 | 11.28 | 11.05 | 11.16 | 7,472,640 | +0.06(+0.57%) |
May 11, 2020 | 11.40 | 11.40 | 11.02 | 11.10 | 5,961,920 | -0.42(-3.65%) |
May 08, 2020 | 11.11 | 11.58 | 10.97 | 11.52 | 8,384,864 | +0.67(+6.19%) |
May 07, 2020 | 11.21 | 11.68 | 10.80 | 10.85 | 8,691,704 | -0.37(-3.27%) |
May 06, 2020 | 11.73 | 11.73 | 11.13 | 11.21 | 8,378,312 | -0.47(-3.98%) |
May 05, 2020 | 11.65 | 11.82 | 11.54 | 11.68 | 6,352,939 | +0.21(+1.87%) |
May 04, 2020 | 11.52 | 11.53 | 11.22 | 11.46 | 4,044,113 | -0.12(-1.01%) |
May 01, 2020 | 11.63 | 11.79 | 11.28 | 11.58 | 4,422,302 | -0.28(-2.34%) |
Apr 30, 2020 | 12.55 | 12.56 | 11.83 | 11.86 | 6,265,645 | -0.83(-6.54%) |
Apr 29, 2020 | 12.38 | 12.82 | 12.28 | 12.69 | 6,503,361 | +0.61(+5.06%) |
Apr 28, 2020 | 12.14 | 12.41 | 11.87 | 12.07 | 4,861,943 | +0.31(+2.64%) |
Apr 27, 2020 | 11.52 | 11.92 | 11.42 | 11.76 | 4,008,269 | +0.37(+3.27%) |
Apr 24, 2020 | 11.29 | 11.53 | 11.10 | 11.39 | 5,690,285 | +0.15(+1.34%) |
Apr 23, 2020 | 11.36 | 11.64 | 11.21 | 11.24 | 4,537,241 | +0.01(+0.08%) |
Apr 22, 2020 | 11.33 | 11.39 | 10.94 | 11.23 | 5,070,626 | +0.19(+1.77%) |
Apr 21, 2020 | 10.99 | 11.14 | 10.85 | 11.04 | 6,505,752 | -0.21(-1.89%) |
Apr 20, 2020 | 11.40 | 11.61 | 11.13 | 11.25 | 5,612,054 | -0.37(-3.20%) |
Apr 17, 2020 | 11.15 | 11.68 | 11.06 | 11.62 | 8,561,277 | +0.85(+7.90%) |
Apr 16, 2020 | 11.25 | 11.41 | 10.64 | 10.77 | 11,319,573 | -0.47(-4.18%) |
Apr 15, 2020 | 11.79 | 12.09 | 11.22 | 11.24 | 11,326,609 | -1.17(-9.42%) |
Apr 14, 2020 | 12.77 | 12.84 | 12.19 | 12.41 | 5,858,475 | -0.16(-1.27%) |
Apr 13, 2020 | 12.96 | 12.96 | 12.33 | 12.57 | 4,230,139 | -0.47(-3.60%) |
Apr 09, 2020 | 12.80 | 13.28 | 12.76 | 13.04 | 8,412,840 | +0.52(+4.18%) |
Apr 08, 2020 | 11.70 | 12.64 | 11.66 | 12.52 | 5,131,101 | +0.80(+6.80%) |
Apr 07, 2020 | 12.69 | 12.94 | 11.69 | 11.72 | 7,077,379 | -0.35(-2.86%) |
Apr 06, 2020 | 11.43 | 12.20 | 11.34 | 12.07 | 5,822,294 | +1.22(+11.27%) |
Apr 03, 2020 | 11.30 | 11.59 | 10.74 | 10.84 | 7,385,179 | -0.71(-6.13%) |
Apr 02, 2020 | 11.22 | 12.02 | 11.06 | 11.55 | 7,544,573 | +0.21(+1.87%) |
Apr 01, 2020 | 11.52 | 11.76 | 10.93 | 11.34 | 7,942,430 | -0.71(-5.88%) |
Mar 31, 2020 | 11.96 | 12.34 | 11.68 | 12.05 | 7,671,768 | -0.05(-0.44%) |
Mar 30, 2020 | 12.18 | 12.37 | 11.76 | 12.10 | 8,595,270 | +0.19(+1.56%) |
Mar 27, 2020 | 11.38 | 12.25 | 11.23 | 11.92 | 6,335,169 | -0.04(-0.37%) |
Mar 26, 2020 | 11.45 | 12.12 | 11.25 | 11.96 | 8,777,427 | +0.60(+5.30%) |
Mar 25, 2020 | 11.30 | 12.03 | 10.46 | 11.36 | 8,083,201 | +0.14(+1.26%) |
Mar 24, 2020 | 11.21 | 11.89 | 10.76 | 11.22 | 8,575,724 | +0.70(+6.65%) |
Mar 23, 2020 | 10.61 | 11.51 | 10.21 | 10.52 | 12,087,395 | +0.00(+0.00%) |
Mar 20, 2020 | 9.931 | 10.75 | 9.603 | 10.52 | 13,625,304 | +0.78(+8.01%) |
Mar 19, 2020 | 8.416 | 9.984 | 7.973 | 9.736 | 9,853,161 | +1.27(+14.96%) |
Mar 18, 2020 | 9.878 | 9.878 | 7.185 | 8.469 | 10,367,120 | -1.77(-17.30%) |
Mar 17, 2020 | 10.01 | 10.38 | 8.713 | 10.24 | 8,803,563 | +0.50(+5.19%) |
Mar 16, 2020 | 10.23 | 11.25 | 9.736 | 9.736 | 7,855,634 | -1.78(-15.46%) |
Mar 13, 2020 | 11.51 | 11.72 | 10.61 | 11.52 | 8,360,238 | +0.73(+6.73%) |
Mar 12, 2020 | 11.57 | 11.64 | 10.37 | 10.79 | 8,472,745 | -1.75(-13.98%) |
Mar 11, 2020 | 13.08 | 13.25 | 12.44 | 12.54 | 8,969,127 | -0.93(-6.90%) |
Mar 10, 2020 | 13.41 | 13.54 | 12.66 | 13.47 | 8,137,785 | +0.56(+4.32%) |
Mar 09, 2020 | 13.86 | 14.00 | 12.84 | 12.92 | 7,864,388 | -1.98(-13.32%) |
Mar 06, 2020 | 14.29 | 15.00 | 14.08 | 14.90 | 10,581,379 | +0.08(+0.54%) |
Mar 05, 2020 | 15.53 | 15.53 | 14.69 | 14.82 | 6,836,488 | -0.97(-6.17%) |
Mar 04, 2020 | 15.66 | 15.87 | 15.33 | 15.80 | 6,605,003 | +0.35(+2.29%) |
Mar 03, 2020 | 15.96 | 16.33 | 15.42 | 15.44 | 12,459,617 | -0.70(-4.34%) |
Mar 02, 2020 | 14.86 | 16.16 | 14.60 | 16.14 | 10,145,600 | +1.32(+8.91%) |
Feb 28, 2020 | 14.17 | 15.41 | 13.95 | 14.82 | 14,175,707 | -1.38(-8.53%) |
Feb 27, 2020 | 16.44 | 16.89 | 16.17 | 16.20 | 9,530,343 | -0.35(-2.14%) |
Feb 26, 2020 | 17.27 | 17.30 | 16.55 | 16.56 | 5,590,941 | -0.61(-3.56%) |
Feb 25, 2020 | 17.99 | 18.00 | 17.15 | 17.17 | 6,627,172 | -0.77(-4.30%) |
Feb 24, 2020 | 18.01 | 18.15 | 17.83 | 17.94 | 4,427,108 | -0.44(-2.41%) |
Feb 21, 2020 | 18.43 | 18.52 | 18.33 | 18.38 | 4,457,521 | -0.04(-0.24%) |
Feb 20, 2020 | 18.49 | 18.55 | 18.30 | 18.43 | 3,182,033 | -0.10(-0.53%) |
Feb 19, 2020 | 18.73 | 18.74 | 18.52 | 18.52 | 2,510,917 | -0.11(-0.57%) |
Feb 18, 2020 | 18.55 | 18.81 | 18.46 | 18.63 | 2,862,382 | +0.09(+0.48%) |
Feb 14, 2020 | 18.47 | 18.58 | 18.44 | 18.54 | 3,916,148 | +0.09(+0.48%) |
Feb 13, 2020 | 18.52 | 18.56 | 18.37 | 18.45 | 3,846,568 | -0.12(-0.62%) |
Feb 12, 2020 | 18.38 | 18.61 | 18.33 | 18.57 | 3,538,037 | +0.15(+0.82%) |
Feb 11, 2020 | 18.26 | 18.51 | 18.25 | 18.42 | 3,573,807 | +0.24(+1.32%) |
Feb 10, 2020 | 18.16 | 18.21 | 18.05 | 18.18 | 2,828,440 | +0.02(+0.10%) |
Feb 07, 2020 | 18.21 | 18.26 | 18.09 | 18.16 | 2,490,360 | -0.07(-0.39%) |
Feb 06, 2020 | 18.45 | 18.49 | 18.21 | 18.23 | 3,517,341 | -0.16(-0.87%) |
Feb 05, 2020 | 18.32 | 18.52 | 18.27 | 18.39 | 4,096,534 | +0.13(+0.73%) |
Feb 04, 2020 | 18.06 | 18.32 | 18.02 | 18.26 | 4,769,537 | +0.27(+1.48%) |