Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.08 | 18.08 | 18.08 | 1,299,934 | +0.15(+0.82%) | |
Dec 30, 2020 | 17.92 | 18.08 | 17.85 | 17.94 | 1,299,934 | -0.03(-0.17%) |
Dec 29, 2020 | 18.08 | 18.17 | 17.82 | 17.97 | 1,062,009 | -0.07(-0.41%) |
Dec 28, 2020 | 17.98 | 18.08 | 17.89 | 18.04 | 1,236,288 | +0.05(+0.27%) |
Dec 24, 2020 | 17.87 | 18.03 | 17.75 | 17.99 | 483,894 | +0.12(+0.68%) |
Dec 23, 2020 | 18.16 | 18.19 | 17.84 | 17.87 | 2,236,966 | -0.22(-1.22%) |
Dec 22, 2020 | 18.12 | 18.18 | 17.92 | 18.09 | 1,079,042 | -0.04(-0.20%) |
Dec 21, 2020 | 17.81 | 18.13 | 17.74 | 18.12 | 3,548,369 | +0.04(+0.24%) |
Dec 18, 2020 | 18.34 | 18.41 | 17.95 | 18.08 | 5,403,380 | -0.20(-1.10%) |
Dec 17, 2020 | 18.36 | 18.42 | 18.01 | 18.28 | 1,735,839 | -0.04(-0.23%) |
Dec 16, 2020 | 18.38 | 18.57 | 18.28 | 18.33 | 1,608,299 | +0.00(+0.00%) |
Dec 15, 2020 | 17.97 | 18.33 | 17.77 | 18.33 | 3,803,633 | +0.46(+2.56%) |
Dec 14, 2020 | 18.24 | 18.28 | 17.86 | 17.87 | 1,950,880 | -0.20(-1.08%) |
Dec 11, 2020 | 17.99 | 18.23 | 17.94 | 18.06 | 1,302,390 | +0.04(+0.20%) |
Dec 10, 2020 | 17.90 | 18.14 | 17.69 | 18.03 | 3,754,388 | +0.03(+0.17%) |
Dec 09, 2020 | 18.38 | 18.39 | 17.85 | 18.00 | 3,684,698 | -0.34(-1.83%) |
Dec 08, 2020 | 18.12 | 18.37 | 18.12 | 18.33 | 2,401,464 | +0.10(+0.57%) |
Dec 07, 2020 | 18.12 | 18.41 | 18.11 | 18.23 | 3,724,089 | +0.10(+0.57%) |
Dec 04, 2020 | 18.05 | 18.21 | 17.97 | 18.12 | 2,372,491 | +0.09(+0.47%) |
Dec 03, 2020 | 18.09 | 18.16 | 17.90 | 18.04 | 3,715,959 | -0.01(-0.07%) |
Dec 02, 2020 | 18.03 | 18.26 | 17.93 | 18.05 | 1,591,513 | +0.01(+0.03%) |
Dec 01, 2020 | 18.17 | 18.35 | 17.98 | 18.05 | 1,948,127 | +0.02(+0.14%) |
Nov 30, 2020 | 18.37 | 18.56 | 17.97 | 18.02 | 2,269,488 | -0.46(-2.48%) |
Nov 27, 2020 | 18.72 | 18.76 | 18.33 | 18.48 | 445,588 | -0.27(-1.43%) |
Nov 25, 2020 | 18.58 | 18.80 | 18.49 | 18.75 | 1,512,907 | +0.15(+0.79%) |
Nov 24, 2020 | 18.66 | 19.03 | 18.57 | 18.60 | 2,105,969 | +0.12(+0.63%) |
Nov 23, 2020 | 18.75 | 18.95 | 18.45 | 18.49 | 1,986,367 | -0.21(-1.11%) |
Nov 20, 2020 | 18.82 | 18.83 | 18.49 | 18.69 | 4,208,376 | -0.23(-1.20%) |
Nov 19, 2020 | 18.69 | 18.95 | 18.49 | 18.92 | 1,046,588 | +0.16(+0.85%) |
Nov 18, 2020 | 19.39 | 19.42 | 18.74 | 18.76 | 1,341,119 | -0.64(-3.28%) |
Nov 17, 2020 | 19.50 | 19.57 | 19.19 | 19.40 | 1,406,239 | -0.31(-1.58%) |
Nov 16, 2020 | 20.02 | 20.18 | 19.41 | 19.71 | 1,197,007 | +0.09(+0.44%) |
Nov 13, 2020 | 19.14 | 19.65 | 19.14 | 19.62 | 1,480,658 | +0.58(+3.05%) |
Nov 12, 2020 | 19.33 | 19.33 | 18.76 | 19.04 | 1,798,059 | -0.24(-1.26%) |
Nov 11, 2020 | 19.30 | 19.36 | 18.87 | 19.28 | 1,689,608 | +0.03(+0.16%) |
Nov 10, 2020 | 18.76 | 19.31 | 18.61 | 19.25 | 1,738,692 | +0.62(+3.35%) |
Nov 09, 2020 | 19.70 | 20.58 | 18.62 | 18.63 | 3,230,373 | +0.17(+0.92%) |
Nov 06, 2020 | 18.53 | 18.79 | 18.37 | 18.46 | 1,337,898 | -0.02(-0.10%) |
Nov 05, 2020 | 18.13 | 18.77 | 18.00 | 18.48 | 2,229,884 | +0.48(+2.66%) |
Nov 04, 2020 | 18.01 | 18.21 | 17.66 | 18.00 | 1,294,978 | -0.02(-0.10%) |
Nov 03, 2020 | 17.45 | 18.13 | 17.41 | 18.02 | 1,949,152 | +0.81(+4.71%) |
Nov 02, 2020 | 17.01 | 17.33 | 16.76 | 17.21 | 2,274,184 | +0.39(+2.30%) |
Oct 30, 2020 | 17.11 | 17.23 | 16.69 | 16.82 | 1,711,584 | -0.33(-1.94%) |
Oct 29, 2020 | 16.67 | 17.24 | 16.45 | 17.15 | 3,042,082 | +0.40(+2.38%) |
Oct 28, 2020 | 17.12 | 17.40 | 16.70 | 16.75 | 1,500,801 | -0.65(-3.75%) |
Oct 27, 2020 | 17.95 | 18.14 | 17.38 | 17.41 | 1,769,318 | -0.56(-3.13%) |
Oct 26, 2020 | 18.15 | 18.26 | 17.79 | 17.97 | 2,255,903 | -0.29(-1.59%) |
Oct 23, 2020 | 18.47 | 18.51 | 18.21 | 18.26 | 3,126,501 | -0.08(-0.43%) |
Oct 22, 2020 | 17.93 | 18.39 | 17.84 | 18.34 | 2,491,299 | +0.45(+2.50%) |
Oct 21, 2020 | 17.78 | 17.91 | 17.69 | 17.89 | 2,001,602 | +0.04(+0.24%) |
Oct 20, 2020 | 17.99 | 18.15 | 17.79 | 17.85 | 2,502,351 | -0.04(-0.20%) |
Oct 19, 2020 | 18.51 | 18.62 | 17.87 | 17.89 | 1,293,717 | -0.52(-2.83%) |
Oct 16, 2020 | 18.38 | 18.61 | 18.27 | 18.41 | 1,370,622 | -0.20(-1.07%) |
Oct 15, 2020 | 18.13 | 18.78 | 18.01 | 18.61 | 1,219,785 | +0.34(+1.89%) |
Oct 14, 2020 | 18.35 | 18.35 | 18.09 | 18.26 | 1,559,222 | -0.13(-0.69%) |
Oct 13, 2020 | 18.38 | 18.50 | 18.14 | 18.39 | 834,189 | -0.12(-0.65%) |
Oct 12, 2020 | 18.31 | 18.55 | 18.18 | 18.51 | 1,405,086 | +0.15(+0.82%) |
Oct 09, 2020 | 18.67 | 18.73 | 18.23 | 18.36 | 813,481 | -0.20(-1.08%) |
Oct 08, 2020 | 18.45 | 18.74 | 18.35 | 18.56 | 1,589,188 | +0.20(+1.09%) |
Oct 07, 2020 | 18.54 | 18.54 | 18.21 | 18.36 | 1,894,725 | -0.13(-0.69%) |
Oct 06, 2020 | 18.67 | 18.91 | 18.32 | 18.48 | 2,209,396 | -0.11(-0.59%) |
Oct 05, 2020 | 18.82 | 18.95 | 18.37 | 18.59 | 1,699,524 | -0.12(-0.61%) |
Oct 02, 2020 | 18.15 | 18.83 | 18.02 | 18.71 | 2,996,925 | +0.25(+1.38%) |
Oct 01, 2020 | 18.19 | 18.47 | 17.97 | 18.45 | 2,248,062 | +0.23(+1.26%) |
Sep 30, 2020 | 18.10 | 18.42 | 18.05 | 18.22 | 2,955,113 | +0.29(+1.62%) |
Sep 29, 2020 | 18.07 | 18.07 | 17.66 | 17.93 | 1,571,114 | -0.16(-0.90%) |
Sep 28, 2020 | 17.85 | 18.20 | 17.66 | 18.10 | 1,904,207 | +0.47(+2.64%) |
Sep 25, 2020 | 17.14 | 17.64 | 17.12 | 17.63 | 1,436,732 | +0.42(+2.43%) |
Sep 24, 2020 | 17.10 | 17.40 | 17.04 | 17.21 | 1,461,669 | +0.19(+1.10%) |
Sep 23, 2020 | 17.29 | 17.48 | 17.00 | 17.03 | 1,623,313 | -0.34(-1.95%) |
Sep 22, 2020 | 17.03 | 17.52 | 16.97 | 17.36 | 1,378,257 | +0.35(+2.06%) |
Sep 21, 2020 | 17.10 | 17.24 | 16.83 | 17.01 | 1,679,637 | -0.33(-1.88%) |
Sep 18, 2020 | 17.73 | 17.73 | 17.26 | 17.34 | 3,792,558 | -0.17(-0.97%) |
Sep 17, 2020 | 17.70 | 17.99 | 17.47 | 17.51 | 1,055,219 | -0.33(-1.83%) |
Sep 16, 2020 | 18.07 | 18.21 | 17.81 | 17.84 | 892,836 | -0.08(-0.44%) |
Sep 15, 2020 | 18.02 | 18.21 | 17.89 | 17.92 | 598,393 | -0.04(-0.20%) |
Sep 14, 2020 | 17.61 | 17.99 | 17.55 | 17.95 | 1,193,820 | +0.41(+2.35%) |
Sep 11, 2020 | 17.84 | 17.84 | 17.35 | 17.54 | 886,202 | -0.28(-1.60%) |
Sep 10, 2020 | 17.85 | 17.93 | 17.68 | 17.82 | 1,205,376 | -0.06(-0.34%) |
Sep 09, 2020 | 17.66 | 18.03 | 17.60 | 17.89 | 1,483,778 | +0.29(+1.65%) |
Sep 08, 2020 | 17.79 | 17.90 | 17.56 | 17.59 | 1,178,487 | -0.32(-1.79%) |
Sep 04, 2020 | 17.92 | 18.12 | 17.68 | 17.92 | 1,090,151 | +0.01(+0.03%) |
Sep 03, 2020 | 17.86 | 18.15 | 17.75 | 17.91 | 887,690 | +0.10(+0.58%) |
Sep 02, 2020 | 17.38 | 17.83 | 17.27 | 17.81 | 1,163,975 | +0.40(+2.29%) |
Sep 01, 2020 | 17.34 | 17.49 | 17.17 | 17.41 | 1,033,913 | -0.05(-0.28%) |
Aug 31, 2020 | 17.72 | 17.72 | 17.36 | 17.46 | 1,694,485 | +0.21(+1.19%) |
Aug 28, 2020 | 17.43 | 17.46 | 17.06 | 17.25 | 1,026,190 | -0.07(-0.42%) |
Aug 27, 2020 | 17.02 | 17.38 | 17.01 | 17.32 | 886,493 | +0.40(+2.36%) |
Aug 26, 2020 | 17.10 | 17.15 | 16.80 | 16.92 | 988,597 | -0.28(-1.62%) |
Aug 25, 2020 | 17.24 | 17.31 | 17.03 | 17.20 | 987,027 | -0.08(-0.45%) |
Aug 24, 2020 | 17.24 | 17.29 | 16.79 | 17.28 | 1,361,425 | +0.13(+0.74%) |
Aug 21, 2020 | 16.85 | 17.24 | 16.82 | 17.15 | 2,438,793 | +0.37(+2.20%) |
Aug 20, 2020 | 16.31 | 16.91 | 16.31 | 16.78 | 1,287,668 | +0.38(+2.32%) |
Aug 19, 2020 | 16.71 | 16.73 | 16.20 | 16.40 | 1,476,810 | -0.32(-1.92%) |
Aug 18, 2020 | 16.80 | 16.84 | 16.61 | 16.72 | 1,314,049 | -0.12(-0.72%) |
Aug 17, 2020 | 16.74 | 16.90 | 16.58 | 16.84 | 1,014,598 | +0.13(+0.76%) |
Aug 14, 2020 | 16.56 | 16.96 | 16.55 | 16.72 | 1,594,074 | +0.07(+0.44%) |
Aug 13, 2020 | 16.93 | 17.19 | 16.60 | 16.64 | 1,244,508 | -0.38(-2.22%) |
Aug 12, 2020 | 17.07 | 17.16 | 16.80 | 17.02 | 1,188,029 | +0.05(+0.28%) |
Aug 11, 2020 | 17.51 | 17.51 | 16.90 | 16.97 | 1,893,842 | -0.35(-2.04%) |
Aug 10, 2020 | 17.57 | 17.70 | 17.30 | 17.33 | 1,506,199 | -0.20(-1.13%) |
Aug 07, 2020 | 17.33 | 17.77 | 17.27 | 17.52 | 1,248,065 | +0.11(+0.65%) |
Aug 06, 2020 | 17.24 | 17.67 | 17.02 | 17.41 | 1,926,346 | +0.17(+0.97%) |
Aug 05, 2020 | 17.45 | 17.45 | 17.12 | 17.24 | 1,007,509 | -0.05(-0.28%) |
Aug 04, 2020 | 17.21 | 17.46 | 17.21 | 17.29 | 1,693,467 | +0.01(+0.07%) |
Aug 03, 2020 | 17.50 | 17.50 | 16.97 | 17.28 | 1,374,607 | -0.26(-1.47%) |
Jul 31, 2020 | 17.66 | 17.81 | 17.28 | 17.54 | 1,964,157 | -0.20(-1.11%) |
Jul 30, 2020 | 17.44 | 17.82 | 17.43 | 17.73 | 1,684,642 | +0.01(+0.03%) |
Jul 29, 2020 | 17.57 | 17.76 | 17.42 | 17.73 | 1,488,712 | +0.29(+1.65%) |
Jul 28, 2020 | 17.15 | 17.59 | 17.12 | 17.44 | 821,622 | +0.19(+1.08%) |
Jul 27, 2020 | 17.32 | 17.33 | 17.00 | 17.26 | 977,260 | -0.11(-0.65%) |
Jul 24, 2020 | 17.37 | 17.58 | 17.28 | 17.37 | 2,185,534 | +0.00(+0.00%) |
Jul 23, 2020 | 17.12 | 17.53 | 17.12 | 17.37 | 1,660,499 | +0.20(+1.15%) |
Jul 22, 2020 | 16.57 | 17.22 | 16.57 | 17.17 | 1,181,941 | +0.48(+2.87%) |
Jul 21, 2020 | 16.86 | 17.05 | 16.66 | 16.69 | 1,672,815 | -0.03(-0.18%) |
Jul 20, 2020 | 17.12 | 17.21 | 16.67 | 16.72 | 1,516,568 | -0.47(-2.75%) |
Jul 17, 2020 | 16.90 | 17.28 | 16.77 | 17.20 | 728,455 | +0.35(+2.10%) |
Jul 16, 2020 | 16.84 | 17.04 | 16.70 | 16.84 | 1,087,417 | -0.12(-0.71%) |
Jul 15, 2020 | 17.27 | 17.35 | 16.94 | 16.96 | 1,524,818 | -0.07(-0.39%) |
Jul 14, 2020 | 16.77 | 17.03 | 16.69 | 17.03 | 1,555,354 | +0.28(+1.68%) |
Jul 13, 2020 | 16.88 | 17.03 | 16.62 | 16.75 | 2,169,718 | -0.05(-0.29%) |
Jul 10, 2020 | 16.59 | 16.90 | 16.55 | 16.79 | 2,251,863 | +0.17(+1.04%) |
Jul 09, 2020 | 17.02 | 17.08 | 16.43 | 16.62 | 5,252,139 | -0.44(-2.56%) |
Jul 08, 2020 | 17.28 | 17.29 | 16.94 | 17.06 | 2,162,703 | -0.23(-1.32%) |
Jul 07, 2020 | 17.41 | 17.60 | 17.27 | 17.29 | 968,786 | -0.38(-2.17%) |
Jul 06, 2020 | 18.20 | 18.20 | 17.64 | 17.67 | 1,218,258 | -0.04(-0.24%) |
Jul 02, 2020 | 18.21 | 18.24 | 17.34 | 17.71 | 2,655,522 | -0.15(-0.84%) |
Jul 01, 2020 | 17.60 | 18.00 | 17.52 | 17.86 | 3,853,938 | +0.33(+1.88%) |
Jun 30, 2020 | 17.42 | 17.75 | 17.34 | 17.53 | 3,193,755 | +0.06(+0.34%) |
Jun 29, 2020 | 17.60 | 17.64 | 17.21 | 17.47 | 1,364,930 | +0.07(+0.41%) |
Jun 26, 2020 | 17.71 | 17.81 | 17.38 | 17.40 | 4,396,297 | -0.45(-2.55%) |
Jun 25, 2020 | 17.51 | 17.87 | 17.46 | 17.85 | 2,465,879 | +0.20(+1.15%) |
Jun 24, 2020 | 17.58 | 17.79 | 17.08 | 17.65 | 2,008,768 | -0.18(-1.01%) |
Jun 23, 2020 | 18.49 | 18.49 | 17.81 | 17.83 | 997,934 | -0.45(-2.49%) |
Jun 22, 2020 | 18.13 | 18.36 | 17.87 | 18.29 | 2,974,857 | +0.07(+0.36%) |
Jun 19, 2020 | 18.99 | 19.15 | 18.18 | 18.22 | 5,557,148 | -0.57(-3.03%) |
Jun 18, 2020 | 18.74 | 18.98 | 18.63 | 18.79 | 1,851,071 | -0.15(-0.79%) |
Jun 17, 2020 | 19.44 | 19.47 | 18.94 | 18.94 | 1,663,970 | -0.40(-2.07%) |
Jun 16, 2020 | 19.58 | 19.69 | 19.12 | 19.34 | 2,209,429 | +0.42(+2.21%) |
Jun 15, 2020 | 17.99 | 19.12 | 17.99 | 18.92 | 2,939,716 | +0.39(+2.13%) |
Jun 12, 2020 | 18.36 | 18.59 | 17.94 | 18.52 | 2,526,705 | +0.80(+4.49%) |
Jun 11, 2020 | 18.04 | 18.24 | 17.72 | 17.73 | 1,915,173 | -1.07(-5.67%) |
Jun 10, 2020 | 19.02 | 19.12 | 18.53 | 18.79 | 1,784,691 | -0.35(-1.81%) |
Jun 09, 2020 | 18.87 | 19.49 | 18.78 | 19.14 | 2,618,651 | -0.13(-0.68%) |
Jun 08, 2020 | 19.28 | 19.56 | 19.00 | 19.27 | 2,013,714 | +0.35(+1.83%) |
Jun 05, 2020 | 19.13 | 19.43 | 18.87 | 18.93 | 2,801,547 | +0.44(+2.40%) |
Jun 04, 2020 | 18.54 | 18.54 | 18.20 | 18.48 | 2,400,156 | -0.17(-0.93%) |
Jun 03, 2020 | 18.67 | 18.85 | 18.58 | 18.66 | 2,888,445 | +0.18(+0.97%) |
Jun 02, 2020 | 18.66 | 18.73 | 18.36 | 18.48 | 2,305,218 | -0.04(-0.19%) |
Jun 01, 2020 | 18.45 | 18.66 | 18.34 | 18.51 | 1,270,229 | +0.14(+0.75%) |
May 29, 2020 | 18.58 | 18.58 | 18.31 | 18.37 | 1,722,396 | -0.42(-2.23%) |
May 28, 2020 | 18.85 | 18.97 | 18.52 | 18.79 | 1,913,105 | +0.19(+1.00%) |
May 27, 2020 | 19.11 | 19.18 | 18.47 | 18.61 | 2,171,468 | -0.10(-0.54%) |
May 26, 2020 | 19.11 | 19.11 | 18.65 | 18.71 | 1,906,714 | +0.47(+2.59%) |
May 22, 2020 | 18.23 | 18.34 | 18.10 | 18.24 | 922,599 | +0.05(+0.26%) |
May 21, 2020 | 18.20 | 18.67 | 18.14 | 18.19 | 1,797,376 | -0.10(-0.56%) |
May 20, 2020 | 18.83 | 18.84 | 18.19 | 18.29 | 3,769,427 | -0.35(-1.86%) |
May 19, 2020 | 18.45 | 18.88 | 18.44 | 18.64 | 2,533,721 | +0.05(+0.26%) |
May 18, 2020 | 18.01 | 18.71 | 18.01 | 18.59 | 2,577,361 | +1.26(+7.29%) |
May 15, 2020 | 17.07 | 17.42 | 16.79 | 17.33 | 1,838,515 | +0.22(+1.26%) |
May 14, 2020 | 16.53 | 17.12 | 16.17 | 17.11 | 2,294,847 | +0.26(+1.56%) |
May 13, 2020 | 16.96 | 17.04 | 16.62 | 16.85 | 2,115,889 | -0.27(-1.59%) |
May 12, 2020 | 18.15 | 18.23 | 17.11 | 17.12 | 1,872,436 | -1.02(-5.62%) |
May 11, 2020 | 17.81 | 18.39 | 17.81 | 18.14 | 2,225,549 | -0.02(-0.10%) |
May 08, 2020 | 17.73 | 18.22 | 17.62 | 18.16 | 2,053,983 | +0.73(+4.18%) |
May 07, 2020 | 17.98 | 18.13 | 17.28 | 17.43 | 2,163,666 | +0.14(+0.79%) |
May 06, 2020 | 16.88 | 17.39 | 16.80 | 17.29 | 2,363,860 | +0.38(+2.24%) |
May 05, 2020 | 16.87 | 17.36 | 16.82 | 16.91 | 1,200,391 | +0.29(+1.75%) |
May 04, 2020 | 16.35 | 16.69 | 16.27 | 16.62 | 1,143,930 | +0.06(+0.36%) |
May 01, 2020 | 16.92 | 17.09 | 16.41 | 16.56 | 1,836,325 | -0.84(-4.83%) |
Apr 30, 2020 | 17.60 | 17.61 | 17.14 | 17.41 | 1,731,288 | -0.50(-2.78%) |
Apr 29, 2020 | 17.64 | 18.17 | 17.38 | 17.90 | 1,482,280 | +0.76(+4.46%) |
Apr 28, 2020 | 17.54 | 17.68 | 17.03 | 17.14 | 1,506,732 | +0.14(+0.84%) |
Apr 27, 2020 | 16.86 | 17.12 | 16.81 | 17.00 | 1,141,490 | +0.24(+1.45%) |
Apr 24, 2020 | 16.61 | 16.89 | 16.49 | 16.75 | 1,507,729 | +0.17(+1.00%) |
Apr 23, 2020 | 17.07 | 17.43 | 16.52 | 16.59 | 1,919,243 | -0.49(-2.84%) |
Apr 22, 2020 | 17.40 | 17.49 | 17.04 | 17.07 | 2,017,918 | +0.04(+0.21%) |
Apr 21, 2020 | 16.80 | 17.21 | 16.59 | 17.04 | 1,963,529 | -0.33(-1.88%) |
Apr 20, 2020 | 17.55 | 17.84 | 17.35 | 17.36 | 1,499,429 | -0.49(-2.72%) |
Apr 17, 2020 | 18.25 | 18.67 | 17.71 | 17.85 | 1,850,678 | +0.22(+1.24%) |
Apr 16, 2020 | 17.96 | 18.02 | 17.31 | 17.63 | 1,792,419 | -0.24(-1.33%) |
Apr 15, 2020 | 18.36 | 18.58 | 17.64 | 17.87 | 1,841,440 | -1.09(-5.75%) |
Apr 14, 2020 | 19.48 | 19.85 | 18.80 | 18.96 | 2,705,439 | +0.11(+0.57%) |
Apr 13, 2020 | 19.54 | 19.75 | 18.84 | 18.85 | 2,770,741 | -0.88(-4.47%) |
Apr 09, 2020 | 18.73 | 19.82 | 18.54 | 19.73 | 5,461,190 | +1.61(+8.89%) |
Apr 08, 2020 | 17.29 | 18.34 | 16.79 | 18.12 | 4,669,428 | +1.00(+5.85%) |
Apr 07, 2020 | 16.75 | 17.46 | 16.42 | 17.12 | 4,342,264 | +0.90(+5.55%) |
Apr 06, 2020 | 15.67 | 16.47 | 15.40 | 16.22 | 1,753,450 | +1.26(+8.39%) |
Apr 03, 2020 | 15.04 | 15.26 | 14.49 | 14.97 | 1,553,996 | -0.25(-1.63%) |
Apr 02, 2020 | 15.39 | 15.75 | 14.75 | 15.21 | 3,168,699 | -0.40(-2.58%) |
Apr 01, 2020 | 15.71 | 16.10 | 15.02 | 15.62 | 2,483,190 | -0.92(-5.59%) |
Mar 31, 2020 | 16.82 | 17.10 | 15.77 | 16.54 | 3,467,234 | -0.36(-2.14%) |
Mar 30, 2020 | 17.35 | 17.56 | 16.26 | 16.90 | 2,919,349 | -0.21(-1.21%) |
Mar 27, 2020 | 16.24 | 17.68 | 16.03 | 17.11 | 1,668,650 | +0.31(+1.87%) |
Mar 26, 2020 | 15.36 | 16.84 | 15.10 | 16.80 | 2,721,510 | +1.42(+9.24%) |
Mar 25, 2020 | 15.29 | 15.90 | 14.92 | 15.37 | 6,314,012 | -0.05(-0.31%) |
Mar 24, 2020 | 15.24 | 15.85 | 14.48 | 15.42 | 2,199,984 | +0.78(+5.34%) |
Mar 23, 2020 | 15.15 | 15.61 | 14.27 | 14.64 | 2,483,014 | -0.40(-2.64%) |
Mar 20, 2020 | 16.56 | 17.07 | 14.79 | 15.04 | 4,715,178 | -1.50(-9.09%) |
Mar 19, 2020 | 16.58 | 17.65 | 16.04 | 16.54 | 3,738,056 | -0.20(-1.17%) |
Mar 18, 2020 | 17.75 | 18.76 | 16.58 | 16.74 | 3,970,688 | -2.04(-10.85%) |
Mar 17, 2020 | 17.60 | 19.58 | 16.90 | 18.77 | 3,883,470 | +1.43(+8.26%) |
Mar 16, 2020 | 18.43 | 18.69 | 17.08 | 17.34 | 3,763,426 | -2.80(-13.88%) |
Mar 13, 2020 | 19.58 | 20.24 | 18.32 | 20.14 | 3,706,760 | +1.35(+7.19%) |
Mar 12, 2020 | 19.05 | 20.09 | 18.57 | 18.79 | 4,006,018 | -1.64(-8.03%) |
Mar 11, 2020 | 21.17 | 21.36 | 20.10 | 20.43 | 2,391,358 | -1.27(-5.87%) |
Mar 10, 2020 | 21.75 | 21.75 | 20.61 | 21.70 | 2,856,458 | +0.31(+1.47%) |
Mar 09, 2020 | 21.82 | 21.97 | 21.18 | 21.38 | 2,519,412 | -1.07(-4.77%) |
Mar 06, 2020 | 21.92 | 22.49 | 21.59 | 22.46 | 2,304,567 | +0.14(+0.64%) |
Mar 05, 2020 | 21.58 | 22.33 | 21.48 | 22.31 | 2,167,649 | +0.41(+1.87%) |
Mar 04, 2020 | 21.32 | 21.98 | 21.19 | 21.91 | 1,840,258 | +0.93(+4.43%) |
Mar 03, 2020 | 20.92 | 21.40 | 20.64 | 20.98 | 1,964,378 | +0.08(+0.40%) |
Mar 02, 2020 | 20.46 | 20.89 | 20.14 | 20.89 | 3,036,712 | +0.58(+2.86%) |
Feb 28, 2020 | 20.21 | 20.46 | 19.38 | 20.31 | 4,519,810 | -0.27(-1.32%) |
Feb 27, 2020 | 21.52 | 21.73 | 20.59 | 20.59 | 2,345,200 | -1.18(-5.44%) |
Feb 26, 2020 | 21.79 | 22.19 | 21.70 | 21.77 | 2,808,725 | +0.01(+0.03%) |
Feb 25, 2020 | 22.04 | 22.09 | 21.69 | 21.76 | 2,600,500 | -0.24(-1.10%) |
Feb 24, 2020 | 21.98 | 22.33 | 21.98 | 22.01 | 1,298,956 | -0.31(-1.41%) |
Feb 21, 2020 | 22.05 | 22.43 | 22.05 | 22.32 | 3,726,179 | +0.32(+1.45%) |
Feb 20, 2020 | 21.47 | 22.04 | 21.41 | 22.00 | 1,602,102 | +0.52(+2.43%) |
Feb 19, 2020 | 21.72 | 21.74 | 21.36 | 21.48 | 1,207,489 | -0.23(-1.06%) |
Feb 18, 2020 | 21.58 | 21.77 | 21.52 | 21.71 | 1,277,475 | +0.13(+0.60%) |
Feb 14, 2020 | 21.51 | 21.89 | 21.49 | 21.58 | 1,741,702 | +0.14(+0.63%) |
Feb 13, 2020 | 21.73 | 21.90 | 21.30 | 21.44 | 1,885,524 | +0.13(+0.61%) |
Feb 12, 2020 | 21.28 | 21.42 | 21.09 | 21.31 | 1,628,124 | +0.08(+0.39%) |
Feb 11, 2020 | 21.47 | 21.58 | 21.21 | 21.23 | 1,341,141 | -0.20(-0.93%) |
Feb 10, 2020 | 21.45 | 21.53 | 21.30 | 21.43 | 1,356,303 | +0.08(+0.36%) |
Feb 07, 2020 | 21.47 | 21.59 | 21.34 | 21.35 | 3,535,493 | -0.09(-0.44%) |
Feb 06, 2020 | 21.54 | 21.61 | 21.43 | 21.45 | 1,891,373 | -0.03(-0.14%) |
Feb 05, 2020 | 21.40 | 21.52 | 21.35 | 21.48 | 2,975,894 | +0.09(+0.44%) |
Feb 04, 2020 | 21.31 | 21.44 | 21.18 | 21.38 | 1,454,840 | +0.12(+0.55%) |
Feb 03, 2020 | 21.20 | 21.35 | 21.14 | 21.27 | 2,492,316 | +0.08(+0.39%) |
Jan 31, 2020 | 21.30 | 21.36 | 21.16 | 21.18 | 6,123,875 | -0.13(-0.61%) |
Jan 30, 2020 | 21.14 | 21.32 | 21.11 | 21.31 | 2,104,626 | +0.10(+0.47%) |
Jan 29, 2020 | 21.06 | 21.23 | 21.04 | 21.21 | 1,386,360 | +0.16(+0.75%) |
Jan 28, 2020 | 21.01 | 21.14 | 20.99 | 21.05 | 810,310 | +0.09(+0.45%) |
Jan 27, 2020 | 20.83 | 21.08 | 20.83 | 20.96 | 932,818 | +0.05(+0.25%) |
Jan 24, 2020 | 20.91 | 21.00 | 20.78 | 20.91 | 1,141,502 | +0.02(+0.11%) |
Jan 23, 2020 | 20.70 | 20.92 | 20.60 | 20.88 | 1,450,095 | +0.20(+0.97%) |
Jan 22, 2020 | 20.76 | 20.81 | 20.56 | 20.68 | 1,369,228 | -0.02(-0.11%) |
Jan 21, 2020 | 20.33 | 20.73 | 20.21 | 20.71 | 1,008,614 | +0.41(+2.03%) |
Jan 17, 2020 | 20.34 | 20.37 | 20.21 | 20.30 | 809,061 | +0.02(+0.09%) |
Jan 16, 2020 | 20.00 | 20.29 | 19.92 | 20.28 | 938,124 | +0.35(+1.74%) |
Jan 15, 2020 | 19.64 | 19.99 | 19.64 | 19.93 | 1,682,978 | +0.35(+1.77%) |
Jan 14, 2020 | 19.75 | 19.82 | 19.54 | 19.59 | 1,169,357 | -0.21(-1.07%) |
Jan 13, 2020 | 19.52 | 19.80 | 19.52 | 19.80 | 920,799 | +0.26(+1.32%) |
Jan 10, 2020 | 19.39 | 19.54 | 19.32 | 19.54 | 892,639 | +0.12(+0.64%) |
Jan 09, 2020 | 19.32 | 19.47 | 19.24 | 19.42 | 712,377 | +0.08(+0.43%) |
Jan 08, 2020 | 19.40 | 19.45 | 19.26 | 19.33 | 819,965 | -0.09(-0.48%) |
Jan 07, 2020 | 19.52 | 19.61 | 19.28 | 19.43 | 795,332 | -0.15(-0.78%) |
Jan 06, 2020 | 19.45 | 19.70 | 19.38 | 19.58 | 883,696 | +0.08(+0.39%) |
Jan 03, 2020 | 19.11 | 19.52 | 19.11 | 19.50 | 1,343,555 | +0.30(+1.56%) |