Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.47 | 18.76 | 18.32 | 18.34 | 2,515,599 | -0.21(-1.11%) |
Jan 28, 2021 | 18.61 | 18.84 | 18.17 | 18.55 | 3,029,808 | -0.03(-0.14%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.42 | 18.58 | 5,405,612 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.05 | 18.44 | 18.95 | 3,930,189 | +0.29(+1.54%) |
Jan 25, 2021 | 18.72 | 18.81 | 18.46 | 18.66 | 4,395,140 | -0.09(-0.48%) |
Jan 22, 2021 | 19.00 | 19.11 | 18.62 | 18.75 | 2,364,463 | -0.35(-1.84%) |
Jan 21, 2021 | 19.25 | 19.40 | 19.07 | 19.10 | 1,621,041 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.12 | 19.29 | 3,145,570 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.67 | 19.17 | 19.58 | 2,835,299 | +0.12(+0.60%) |
Jan 15, 2021 | 18.73 | 19.71 | 18.64 | 19.47 | 4,786,979 | +0.71(+3.79%) |
Jan 14, 2021 | 18.60 | 18.93 | 18.56 | 18.76 | 2,774,429 | +0.24(+1.31%) |
Jan 13, 2021 | 18.70 | 18.72 | 18.42 | 18.51 | 3,268,576 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.64 | 18.70 | 3,374,346 | -0.30(-1.56%) |
Jan 11, 2021 | 19.05 | 19.30 | 18.95 | 19.00 | 2,009,728 | -0.34(-1.77%) |
Jan 08, 2021 | 19.05 | 19.51 | 18.83 | 19.34 | 2,721,896 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.91 | 18.98 | 3,016,907 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.60 | 19.13 | 19.37 | 3,381,229 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.40 | 19.04 | 19.36 | 2,762,863 | +0.13(+0.70%) |
Jan 04, 2021 | 19.72 | 19.76 | 19.20 | 19.22 | 2,475,748 | -0.49(-2.46%) |
Dec 31, 2020 | 19.71 | 19.71 | 19.71 | 1,421,813 | -0.04(-0.18%) | |
Dec 30, 2020 | 19.99 | 20.14 | 19.69 | 19.75 | 1,421,813 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.90 | 20.02 | 1,379,241 | -0.32(-1.59%) |
Dec 28, 2020 | 20.26 | 20.57 | 20.19 | 20.34 | 1,422,566 | +0.15(+0.76%) |
Dec 24, 2020 | 20.03 | 20.21 | 19.97 | 20.19 | 827,634 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.26 | 19.89 | 19.99 | 1,993,471 | -0.13(-0.63%) |
Dec 22, 2020 | 20.33 | 20.41 | 20.02 | 20.11 | 1,734,280 | -0.21(-1.02%) |
Dec 21, 2020 | 20.44 | 20.57 | 20.14 | 20.32 | 1,662,588 | -0.31(-1.48%) |
Dec 18, 2020 | 20.56 | 20.76 | 20.52 | 20.63 | 3,729,359 | +0.13(+0.61%) |
Dec 17, 2020 | 20.33 | 20.50 | 20.20 | 20.50 | 1,446,039 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.65 | 20.24 | 20.25 | 1,774,358 | -0.31(-1.53%) |
Dec 15, 2020 | 20.29 | 20.75 | 20.21 | 20.56 | 3,557,824 | +0.37(+1.83%) |
Dec 14, 2020 | 20.03 | 20.35 | 19.97 | 20.20 | 2,263,929 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.13 | 19.72 | 19.84 | 2,374,472 | -0.11(-0.54%) |
Dec 10, 2020 | 20.22 | 20.23 | 19.74 | 19.94 | 1,682,145 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.30 | 19.71 | 20.24 | 2,065,525 | +0.50(+2.55%) |
Dec 08, 2020 | 19.86 | 19.98 | 19.62 | 19.74 | 1,305,834 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.69 | 19.80 | 1,216,247 | -0.15(-0.77%) |
Dec 04, 2020 | 19.70 | 20.03 | 19.66 | 19.95 | 1,529,377 | +0.34(+1.74%) |
Dec 03, 2020 | 19.52 | 19.80 | 19.47 | 19.61 | 1,635,602 | +0.08(+0.41%) |
Dec 02, 2020 | 19.81 | 19.83 | 19.26 | 19.53 | 2,448,929 | -0.37(-1.85%) |
Dec 01, 2020 | 19.92 | 20.02 | 19.57 | 19.90 | 2,203,645 | +0.13(+0.64%) |
Nov 30, 2020 | 19.88 | 19.88 | 19.47 | 19.77 | 2,297,169 | -0.08(-0.41%) |
Nov 27, 2020 | 19.89 | 20.02 | 19.77 | 19.85 | 1,047,807 | -0.02(-0.09%) |
Nov 25, 2020 | 19.98 | 20.12 | 19.81 | 19.87 | 1,832,213 | -0.15(-0.76%) |
Nov 24, 2020 | 19.88 | 20.08 | 19.72 | 20.02 | 2,752,822 | +0.33(+1.68%) |
Nov 23, 2020 | 20.30 | 20.41 | 19.63 | 19.69 | 4,111,263 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.28 | 20.00 | 20.18 | 1,862,781 | -0.06(-0.31%) |
Nov 19, 2020 | 19.89 | 20.25 | 19.79 | 20.24 | 2,332,341 | +0.34(+1.71%) |
Nov 18, 2020 | 20.37 | 20.39 | 19.81 | 19.90 | 3,854,159 | -0.52(-2.55%) |
Nov 17, 2020 | 20.73 | 20.88 | 20.39 | 20.42 | 2,018,369 | -0.35(-1.68%) |
Nov 16, 2020 | 20.55 | 20.79 | 20.36 | 20.77 | 2,303,315 | +0.44(+2.16%) |
Nov 13, 2020 | 20.62 | 20.80 | 20.32 | 20.33 | 1,840,469 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.49 | 20.64 | 3,719,745 | -0.16(-0.78%) |
Nov 11, 2020 | 20.45 | 20.84 | 20.19 | 20.80 | 4,123,287 | +0.42(+2.07%) |
Nov 10, 2020 | 20.13 | 20.54 | 19.86 | 20.38 | 3,446,991 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.71 | 19.98 | 20.11 | 4,860,845 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.18 | 19.68 | 19.93 | 4,794,345 | +0.05(+0.27%) |
Nov 05, 2020 | 19.98 | 20.36 | 19.22 | 19.88 | 6,929,832 | +0.35(+1.79%) |
Nov 04, 2020 | 19.97 | 20.22 | 19.45 | 19.53 | 8,755,203 | -1.21(-5.83%) |
Nov 03, 2020 | 20.07 | 20.93 | 19.90 | 20.74 | 4,822,620 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.32 | 19.63 | 19.85 | 3,610,801 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.14 | 19.44 | 19.59 | 2,617,288 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.33 | 19.74 | 19.99 | 2,592,504 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.97 | 19.97 | 2,432,163 | -1.12(-5.31%) |
Oct 27, 2020 | 20.90 | 21.17 | 20.77 | 21.09 | 2,020,882 | +0.21(+0.99%) |
Oct 26, 2020 | 21.17 | 21.32 | 20.62 | 20.88 | 4,106,771 | -0.34(-1.60%) |
Oct 23, 2020 | 21.72 | 21.72 | 21.19 | 21.23 | 2,359,687 | -0.41(-1.91%) |
Oct 22, 2020 | 21.43 | 21.68 | 21.11 | 21.64 | 3,256,747 | +0.19(+0.88%) |
Oct 21, 2020 | 21.49 | 21.57 | 21.29 | 21.45 | 1,282,657 | -0.04(-0.21%) |
Oct 20, 2020 | 21.72 | 21.81 | 21.43 | 21.49 | 2,017,564 | -0.04(-0.17%) |
Oct 19, 2020 | 21.78 | 21.85 | 21.46 | 21.53 | 1,360,751 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.33 | 21.65 | 21.68 | 1,606,965 | -0.47(-2.10%) |
Oct 15, 2020 | 21.40 | 22.18 | 21.30 | 22.15 | 1,851,536 | +0.54(+2.49%) |
Oct 14, 2020 | 21.60 | 21.72 | 21.45 | 21.61 | 1,264,526 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.68 | 21.21 | 21.58 | 1,897,822 | +0.24(+1.13%) |
Oct 12, 2020 | 21.88 | 21.92 | 21.32 | 21.34 | 2,162,593 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.14 | 21.39 | 21.79 | 4,797,469 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,070,279 | +0.44(+2.10%) |
Oct 07, 2020 | 20.84 | 20.97 | 20.71 | 20.88 | 2,142,918 | +0.26(+1.26%) |
Oct 06, 2020 | 21.20 | 21.35 | 20.54 | 20.62 | 2,272,543 | -0.49(-2.34%) |
Oct 05, 2020 | 20.65 | 21.21 | 20.65 | 21.11 | 2,130,923 | +0.33(+1.60%) |
Oct 02, 2020 | 20.07 | 20.92 | 20.02 | 20.78 | 2,244,107 | +0.29(+1.40%) |
Oct 01, 2020 | 20.11 | 20.57 | 20.08 | 20.49 | 2,674,479 | +0.50(+2.51%) |
Sep 30, 2020 | 20.08 | 20.24 | 19.93 | 19.99 | 2,744,213 | -0.04(-0.22%) |
Sep 29, 2020 | 19.79 | 20.11 | 19.49 | 20.03 | 3,552,442 | +0.18(+0.90%) |
Sep 28, 2020 | 19.27 | 19.89 | 19.27 | 19.85 | 2,967,673 | +0.73(+3.80%) |
Sep 25, 2020 | 19.00 | 19.24 | 18.85 | 19.13 | 2,309,929 | +0.13(+0.66%) |
Sep 24, 2020 | 18.82 | 19.33 | 18.62 | 19.00 | 4,030,451 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.17 | 18.60 | 18.83 | 4,904,777 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.90 | 18.38 | 18.89 | 3,905,511 | +0.37(+1.98%) |
Sep 21, 2020 | 18.51 | 18.61 | 18.13 | 18.52 | 2,321,639 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.78 | 4,707,102 | -0.26(-1.39%) |
Sep 17, 2020 | 18.74 | 19.25 | 18.69 | 19.05 | 4,122,368 | +0.13(+0.66%) |
Sep 16, 2020 | 19.62 | 19.62 | 18.78 | 18.92 | 4,958,924 | -0.67(-3.43%) |
Sep 15, 2020 | 19.81 | 19.95 | 19.50 | 19.59 | 2,897,096 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.81 | 19.39 | 19.75 | 4,061,608 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.24 | 2,598,322 | -0.34(-1.74%) |
Sep 10, 2020 | 20.21 | 20.65 | 19.58 | 19.59 | 3,110,564 | -0.58(-2.89%) |
Sep 09, 2020 | 19.72 | 20.27 | 19.57 | 20.17 | 3,177,042 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.76 | 19.03 | 19.59 | 3,840,577 | +0.24(+1.25%) |
Sep 04, 2020 | 19.90 | 20.06 | 19.19 | 19.34 | 3,740,401 | -0.33(-1.69%) |
Sep 03, 2020 | 19.67 | 20.15 | 19.41 | 19.67 | 4,778,094 | -0.02(-0.09%) |
Sep 02, 2020 | 18.83 | 19.79 | 18.83 | 19.69 | 4,257,064 | +0.91(+4.87%) |
Sep 01, 2020 | 18.77 | 18.97 | 18.59 | 18.78 | 3,269,841 | +0.01(+0.05%) |
Aug 31, 2020 | 19.36 | 19.40 | 18.76 | 18.77 | 2,974,300 | -0.65(-3.37%) |
Aug 28, 2020 | 19.37 | 19.56 | 19.16 | 19.42 | 2,892,593 | +0.19(+0.98%) |
Aug 27, 2020 | 19.02 | 19.50 | 19.00 | 19.24 | 2,596,862 | +0.24(+1.27%) |
Aug 26, 2020 | 19.16 | 19.17 | 18.87 | 18.99 | 2,651,685 | -0.16(-0.84%) |
Aug 25, 2020 | 19.26 | 19.30 | 18.98 | 19.16 | 3,534,042 | -0.03(-0.14%) |
Aug 24, 2020 | 19.52 | 19.59 | 18.99 | 19.18 | 4,406,549 | -0.30(-1.56%) |
Aug 21, 2020 | 19.50 | 19.72 | 19.34 | 19.49 | 2,919,877 | +0.10(+0.51%) |
Aug 20, 2020 | 18.78 | 19.58 | 18.68 | 19.39 | 4,667,038 | +0.45(+2.36%) |
Aug 19, 2020 | 19.25 | 19.49 | 18.92 | 18.94 | 5,806,877 | -0.37(-1.90%) |
Aug 18, 2020 | 19.03 | 19.39 | 18.90 | 19.31 | 8,464,349 | +0.25(+1.31%) |
Aug 17, 2020 | 19.54 | 19.54 | 18.72 | 19.06 | 7,586,335 | -0.61(-3.09%) |
Aug 14, 2020 | 19.92 | 20.14 | 19.59 | 19.67 | 4,773,315 | -0.32(-1.61%) |
Aug 13, 2020 | 19.90 | 20.39 | 19.83 | 19.99 | 2,603,499 | +0.14(+0.72%) |
Aug 12, 2020 | 19.91 | 20.01 | 19.70 | 19.84 | 2,602,216 | +0.11(+0.54%) |
Aug 11, 2020 | 19.78 | 20.06 | 19.27 | 19.74 | 3,808,826 | +0.08(+0.41%) |
Aug 10, 2020 | 19.98 | 20.22 | 19.38 | 19.66 | 3,370,702 | -0.32(-1.61%) |
Aug 07, 2020 | 19.84 | 20.30 | 19.76 | 19.98 | 2,920,995 | +0.08(+0.40%) |
Aug 06, 2020 | 20.23 | 20.23 | 19.63 | 19.90 | 5,867,827 | -0.13(-0.63%) |
Aug 05, 2020 | 21.27 | 21.36 | 19.73 | 20.02 | 6,857,617 | -1.27(-5.96%) |
Aug 04, 2020 | 20.83 | 21.32 | 20.77 | 21.29 | 4,099,243 | +0.68(+3.30%) |
Aug 03, 2020 | 20.92 | 20.94 | 20.54 | 20.61 | 4,086,532 | -0.12(-0.56%) |
Jul 31, 2020 | 20.81 | 20.81 | 20.26 | 20.73 | 2,950,963 | +0.03(+0.13%) |
Jul 30, 2020 | 20.77 | 20.84 | 20.34 | 20.70 | 3,202,397 | -0.25(-1.20%) |
Jul 29, 2020 | 20.85 | 21.06 | 20.67 | 20.95 | 3,132,530 | +0.47(+2.27%) |
Jul 28, 2020 | 21.12 | 21.31 | 20.48 | 20.49 | 3,942,389 | -0.81(-3.82%) |
Jul 27, 2020 | 21.14 | 21.36 | 20.92 | 21.30 | 2,033,689 | +0.33(+1.58%) |
Jul 24, 2020 | 20.57 | 21.09 | 20.34 | 20.97 | 4,463,346 | +0.30(+1.43%) |
Jul 23, 2020 | 20.89 | 21.05 | 20.38 | 20.68 | 2,459,437 | -0.21(-0.99%) |
Jul 22, 2020 | 20.29 | 20.94 | 20.29 | 20.88 | 2,295,950 | +0.48(+2.37%) |
Jul 21, 2020 | 20.30 | 20.79 | 20.22 | 20.40 | 3,717,133 | +0.47(+2.38%) |
Jul 20, 2020 | 19.85 | 20.03 | 19.64 | 19.92 | 1,664,184 | -0.12(-0.58%) |
Jul 17, 2020 | 19.91 | 20.09 | 19.72 | 20.04 | 1,449,092 | +0.16(+0.81%) |
Jul 16, 2020 | 19.77 | 20.01 | 19.67 | 19.88 | 1,784,626 | -0.19(-0.94%) |
Jul 15, 2020 | 19.75 | 20.13 | 19.61 | 20.07 | 2,640,082 | +0.64(+3.31%) |
Jul 14, 2020 | 19.26 | 19.47 | 19.02 | 19.42 | 1,703,018 | +0.26(+1.35%) |
Jul 13, 2020 | 19.86 | 20.03 | 19.15 | 19.16 | 2,164,323 | -0.50(-2.55%) |
Jul 10, 2020 | 19.42 | 19.72 | 19.28 | 19.67 | 1,700,689 | +0.32(+1.66%) |
Jul 09, 2020 | 19.89 | 19.90 | 19.27 | 19.34 | 2,869,684 | -0.52(-2.61%) |
Jul 08, 2020 | 19.63 | 20.05 | 19.56 | 19.86 | 1,817,994 | +0.22(+1.14%) |
Jul 07, 2020 | 20.09 | 20.29 | 19.58 | 19.64 | 2,020,624 | -0.70(-3.43%) |
Jul 06, 2020 | 19.88 | 20.46 | 19.77 | 20.34 | 3,245,486 | +0.76(+3.88%) |
Jul 02, 2020 | 20.14 | 20.22 | 19.50 | 19.58 | 2,624,892 | -0.33(-1.66%) |
Jul 01, 2020 | 19.39 | 20.01 | 19.23 | 19.91 | 3,351,315 | +0.43(+2.20%) |
Jun 30, 2020 | 19.33 | 19.74 | 19.15 | 19.48 | 6,037,646 | +0.11(+0.55%) |
Jun 29, 2020 | 18.99 | 19.64 | 18.62 | 19.37 | 2,731,794 | +0.54(+2.85%) |
Jun 26, 2020 | 18.63 | 19.04 | 18.54 | 18.83 | 4,905,040 | +0.12(+0.62%) |
Jun 25, 2020 | 18.70 | 18.96 | 18.57 | 18.72 | 2,993,761 | -0.28(-1.46%) |
Jun 24, 2020 | 19.42 | 19.58 | 18.71 | 18.99 | 3,624,971 | -0.60(-3.06%) |
Jun 23, 2020 | 19.81 | 19.83 | 19.38 | 19.59 | 2,752,276 | -0.04(-0.18%) |
Jun 22, 2020 | 19.41 | 19.77 | 19.24 | 19.63 | 2,064,447 | +0.08(+0.41%) |
Jun 19, 2020 | 19.96 | 20.09 | 19.41 | 19.55 | 3,908,824 | -0.17(-0.86%) |
Jun 18, 2020 | 19.44 | 19.77 | 19.16 | 19.72 | 2,398,452 | +0.21(+1.05%) |
Jun 17, 2020 | 19.81 | 19.93 | 19.43 | 19.51 | 2,836,379 | -0.20(-1.00%) |
Jun 16, 2020 | 20.12 | 20.12 | 19.41 | 19.71 | 2,768,789 | +0.15(+0.78%) |
Jun 15, 2020 | 18.63 | 19.62 | 18.51 | 19.56 | 2,777,199 | +0.12(+0.60%) |
Jun 12, 2020 | 19.60 | 19.67 | 18.76 | 19.44 | 2,767,465 | +0.52(+2.74%) |
Jun 11, 2020 | 18.65 | 19.43 | 18.53 | 18.92 | 3,106,465 | -0.97(-4.86%) |
Jun 10, 2020 | 20.85 | 20.86 | 19.70 | 19.89 | 4,025,481 | -0.72(-3.47%) |
Jun 09, 2020 | 20.21 | 20.90 | 20.06 | 20.60 | 2,939,031 | +0.35(+1.72%) |
Jun 08, 2020 | 20.84 | 20.87 | 19.81 | 20.26 | 4,182,760 | -0.18(-0.88%) |
Jun 05, 2020 | 20.31 | 20.96 | 20.25 | 20.43 | 3,926,604 | +0.81(+4.15%) |
Jun 04, 2020 | 19.89 | 20.02 | 19.42 | 19.62 | 3,544,611 | -0.21(-1.08%) |
Jun 03, 2020 | 19.79 | 20.19 | 19.53 | 19.84 | 3,406,082 | +0.21(+1.09%) |
Jun 02, 2020 | 19.63 | 19.74 | 19.23 | 19.62 | 3,675,177 | +0.04(+0.18%) |
Jun 01, 2020 | 19.06 | 19.67 | 19.06 | 19.58 | 3,041,896 | +0.57(+3.01%) |
May 29, 2020 | 18.85 | 19.29 | 18.82 | 19.01 | 3,231,858 | +0.07(+0.38%) |
May 28, 2020 | 19.51 | 19.55 | 18.83 | 18.94 | 2,877,047 | -0.49(-2.53%) |
May 27, 2020 | 18.76 | 19.47 | 18.47 | 19.43 | 3,640,894 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.28 | 18.41 | 18.47 | 3,571,419 | -0.14(-0.77%) |
May 22, 2020 | 18.58 | 18.73 | 18.27 | 18.61 | 1,976,736 | +0.00(+0.00%) |
May 21, 2020 | 18.11 | 18.80 | 18.11 | 18.61 | 3,141,370 | +0.36(+1.95%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.25 | 3,483,587 | +0.30(+1.69%) |
May 19, 2020 | 18.27 | 18.46 | 17.86 | 17.95 | 4,493,510 | -0.40(-2.19%) |
May 18, 2020 | 19.27 | 19.46 | 18.15 | 18.35 | 4,945,308 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.76 | 18.17 | 18.61 | 5,540,263 | +0.20(+1.07%) |
May 14, 2020 | 17.85 | 18.43 | 17.41 | 18.41 | 8,642,418 | +0.68(+3.82%) |
May 13, 2020 | 18.27 | 18.67 | 17.49 | 17.74 | 4,532,901 | -0.80(-4.33%) |
May 12, 2020 | 19.01 | 19.26 | 18.54 | 18.54 | 4,971,172 | -0.30(-1.61%) |
May 11, 2020 | 18.84 | 19.06 | 18.58 | 18.84 | 5,655,719 | -0.29(-1.49%) |
May 08, 2020 | 18.60 | 19.23 | 18.38 | 19.13 | 6,219,388 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.61 | 17.94 | 18.27 | 5,513,700 | +0.24(+1.34%) |
May 06, 2020 | 18.37 | 18.58 | 17.50 | 18.03 | 8,826,471 | +1.25(+7.44%) |
May 05, 2020 | 16.95 | 17.09 | 16.51 | 16.78 | 9,076,814 | -0.42(-2.44%) |
May 04, 2020 | 16.84 | 17.21 | 16.71 | 17.20 | 4,173,028 | -0.16(-0.93%) |
May 01, 2020 | 17.10 | 17.36 | 16.86 | 17.36 | 3,520,486 | -0.36(-2.01%) |
Apr 30, 2020 | 17.67 | 18.11 | 17.34 | 17.72 | 4,283,204 | -0.52(-2.84%) |
Apr 29, 2020 | 18.10 | 18.79 | 17.95 | 18.24 | 7,989,205 | +0.58(+3.28%) |
Apr 28, 2020 | 18.25 | 18.34 | 17.37 | 17.66 | 3,664,973 | -0.02(-0.10%) |
Apr 27, 2020 | 17.19 | 17.78 | 17.09 | 17.67 | 7,200,757 | +0.81(+4.79%) |
Apr 24, 2020 | 16.35 | 16.92 | 16.18 | 16.87 | 4,713,634 | +0.60(+3.70%) |
Apr 23, 2020 | 16.55 | 16.59 | 16.01 | 16.26 | 4,933,451 | -0.04(-0.27%) |
Apr 22, 2020 | 15.86 | 16.43 | 15.76 | 16.31 | 3,397,393 | +0.77(+4.94%) |
Apr 21, 2020 | 15.71 | 16.09 | 15.39 | 15.54 | 4,668,897 | -0.57(-3.54%) |
Apr 20, 2020 | 15.98 | 16.47 | 15.70 | 16.11 | 5,567,947 | -0.30(-1.85%) |
Apr 17, 2020 | 16.18 | 16.49 | 15.54 | 16.42 | 5,551,247 | +1.00(+6.48%) |
Apr 16, 2020 | 14.92 | 15.54 | 14.48 | 15.42 | 7,116,949 | +0.48(+3.23%) |
Apr 15, 2020 | 14.48 | 15.10 | 14.27 | 14.94 | 5,973,634 | -0.38(-2.50%) |
Apr 14, 2020 | 15.13 | 15.65 | 15.13 | 15.32 | 4,436,985 | +0.54(+3.65%) |
Apr 13, 2020 | 15.17 | 15.29 | 14.29 | 14.78 | 3,476,007 | -0.36(-2.39%) |
Apr 09, 2020 | 14.97 | 15.60 | 14.58 | 15.14 | 9,407,093 | +0.83(+5.80%) |
Apr 08, 2020 | 13.61 | 14.73 | 13.46 | 14.31 | 7,980,037 | +1.02(+7.65%) |
Apr 07, 2020 | 13.96 | 14.55 | 13.04 | 13.29 | 8,017,470 | +0.41(+3.19%) |
Apr 06, 2020 | 12.27 | 13.25 | 12.07 | 12.88 | 6,243,615 | +1.23(+10.57%) |
Apr 03, 2020 | 11.97 | 11.97 | 11.01 | 11.65 | 7,060,700 | -0.26(-2.17%) |
Apr 02, 2020 | 12.27 | 12.57 | 11.39 | 11.91 | 11,426,688 | -0.55(-4.44%) |
Apr 01, 2020 | 12.66 | 12.88 | 12.13 | 12.46 | 6,910,914 | -0.81(-6.12%) |
Mar 31, 2020 | 13.38 | 13.67 | 13.03 | 13.28 | 6,209,056 | -0.08(-0.60%) |
Mar 30, 2020 | 12.29 | 13.38 | 11.89 | 13.36 | 8,311,708 | +0.80(+6.40%) |
Mar 27, 2020 | 11.72 | 13.01 | 11.38 | 12.55 | 10,044,522 | +0.11(+0.86%) |
Mar 26, 2020 | 12.93 | 13.50 | 12.21 | 12.45 | 11,977,514 | -0.42(-3.26%) |
Mar 25, 2020 | 12.78 | 13.78 | 11.91 | 12.87 | 12,268,084 | +0.32(+2.56%) |
Mar 24, 2020 | 11.36 | 12.67 | 10.93 | 12.54 | 9,087,016 | +2.36(+23.12%) |
Mar 23, 2020 | 9.653 | 10.81 | 8.940 | 10.19 | 9,128,705 | +0.43(+4.39%) |
Mar 20, 2020 | 9.957 | 11.48 | 9.667 | 9.760 | 12,985,528 | +0.25(+2.63%) |
Mar 19, 2020 | 6.816 | 9.600 | 6.290 | 9.511 | 13,198,202 | +2.85(+42.70%) |
Mar 18, 2020 | 8.726 | 8.806 | 6.085 | 6.665 | 13,354,118 | -2.70(-28.86%) |
Mar 17, 2020 | 11.29 | 11.29 | 9.002 | 9.368 | 11,622,514 | -1.65(-14.98%) |
Mar 16, 2020 | 13.11 | 13.38 | 11.01 | 11.02 | 7,222,161 | -3.97(-26.49%) |
Mar 13, 2020 | 14.92 | 15.36 | 14.27 | 14.99 | 5,658,177 | +1.05(+7.55%) |
Mar 12, 2020 | 14.70 | 14.70 | 13.61 | 13.94 | 5,795,227 | -2.14(-13.32%) |
Mar 11, 2020 | 17.17 | 17.42 | 15.76 | 16.08 | 5,350,225 | -1.60(-9.04%) |
Mar 10, 2020 | 17.15 | 17.79 | 16.65 | 17.67 | 5,834,999 | +1.03(+6.22%) |
Mar 09, 2020 | 15.98 | 16.84 | 15.93 | 16.64 | 5,190,721 | -0.48(-2.81%) |
Mar 06, 2020 | 16.64 | 17.22 | 16.22 | 17.12 | 4,483,747 | -0.07(-0.42%) |
Mar 05, 2020 | 17.45 | 17.56 | 16.95 | 17.19 | 4,076,439 | -0.70(-3.89%) |
Mar 04, 2020 | 17.50 | 17.91 | 17.09 | 17.89 | 6,690,522 | +0.79(+4.65%) |
Mar 03, 2020 | 17.63 | 17.96 | 16.85 | 17.09 | 5,041,767 | -0.41(-2.34%) |
Mar 02, 2020 | 17.17 | 17.51 | 16.43 | 17.50 | 8,325,153 | +0.66(+3.92%) |
Feb 28, 2020 | 17.47 | 17.56 | 16.72 | 16.84 | 9,369,545 | -0.96(-5.41%) |
Feb 27, 2020 | 19.14 | 19.53 | 17.78 | 17.81 | 5,323,409 | -1.61(-8.27%) |
Feb 26, 2020 | 19.95 | 20.92 | 19.35 | 19.41 | 7,006,401 | -0.95(-4.66%) |
Feb 25, 2020 | 20.89 | 21.32 | 20.34 | 20.36 | 6,079,430 | -0.38(-1.84%) |
Feb 24, 2020 | 20.81 | 21.09 | 20.69 | 20.74 | 3,320,731 | -0.49(-2.30%) |
Feb 21, 2020 | 20.89 | 21.27 | 20.80 | 21.23 | 5,864,150 | +0.31(+1.46%) |
Feb 20, 2020 | 20.68 | 20.95 | 20.49 | 20.93 | 1,851,191 | +0.25(+1.22%) |
Feb 19, 2020 | 20.61 | 20.87 | 20.57 | 20.67 | 1,600,076 | +0.09(+0.43%) |
Feb 18, 2020 | 20.39 | 20.66 | 20.26 | 20.58 | 1,862,655 | +0.27(+1.31%) |
Feb 14, 2020 | 20.33 | 20.41 | 20.26 | 20.32 | 1,292,219 | +0.00(+0.00%) |
Feb 13, 2020 | 20.18 | 20.36 | 20.08 | 20.32 | 1,849,456 | +0.03(+0.13%) |
Feb 12, 2020 | 20.03 | 20.29 | 19.96 | 20.29 | 2,714,721 | +0.35(+1.78%) |
Feb 11, 2020 | 19.74 | 20.00 | 19.73 | 19.94 | 3,415,641 | +0.28(+1.44%) |
Feb 10, 2020 | 19.52 | 19.79 | 19.50 | 19.65 | 2,761,615 | +0.20(+1.00%) |
Feb 07, 2020 | 19.37 | 19.61 | 19.32 | 19.46 | 3,812,611 | +0.04(+0.18%) |
Feb 06, 2020 | 19.81 | 19.86 | 19.20 | 19.42 | 4,138,400 | -0.34(-1.71%) |
Feb 05, 2020 | 19.93 | 20.00 | 19.74 | 19.76 | 2,032,843 | -0.08(-0.40%) |
Feb 04, 2020 | 19.53 | 20.02 | 19.48 | 19.84 | 2,540,721 | +0.39(+2.01%) |