Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.83 | 13.83 | 13.83 | 1,183,562 | -0.13(-0.93%) | |
Dec 30, 2020 | 14.07 | 14.25 | 13.85 | 13.96 | 1,183,562 | +0.03(+0.22%) |
Dec 29, 2020 | 13.87 | 14.10 | 13.75 | 13.93 | 1,958,498 | +0.27(+1.98%) |
Dec 28, 2020 | 14.35 | 14.45 | 13.55 | 13.66 | 2,795,344 | -0.52(-3.67%) |
Dec 24, 2020 | 13.62 | 14.50 | 13.56 | 14.18 | 3,581,300 | +0.74(+5.51%) |
Dec 23, 2020 | 13.65 | 13.82 | 13.43 | 13.44 | 1,979,035 | -0.07(-0.52%) |
Dec 22, 2020 | 13.67 | 13.95 | 13.28 | 13.51 | 2,459,666 | +0.01(+0.07%) |
Dec 21, 2020 | 13.10 | 13.55 | 12.65 | 13.50 | 6,256,992 | +0.47(+3.61%) |
Dec 18, 2020 | 13.18 | 13.29 | 12.80 | 13.03 | 5,269,900 | +0.09(+0.70%) |
Dec 17, 2020 | 14.65 | 14.70 | 12.86 | 12.94 | 9,963,773 | -2.23(-14.70%) |
Dec 16, 2020 | 15.40 | 15.64 | 14.98 | 15.17 | 1,587,900 | +0.12(+0.80%) |
Dec 15, 2020 | 15.16 | 15.24 | 14.74 | 15.05 | 1,140,804 | +0.03(+0.20%) |
Dec 14, 2020 | 14.77 | 15.54 | 14.64 | 15.02 | 2,155,100 | +0.52(+3.59%) |
Dec 11, 2020 | 14.95 | 15.08 | 14.39 | 14.50 | 1,203,900 | -0.34(-2.29%) |
Dec 10, 2020 | 14.58 | 15.00 | 14.40 | 14.84 | 865,432 | +0.39(+2.70%) |
Dec 09, 2020 | 15.10 | 15.25 | 14.35 | 14.45 | 1,087,978 | -0.65(-4.30%) |
Dec 08, 2020 | 15.13 | 15.31 | 14.84 | 15.10 | 947,662 | -0.02(-0.13%) |
Dec 07, 2020 | 14.96 | 15.47 | 14.96 | 15.12 | 1,189,966 | +0.20(+1.34%) |
Dec 04, 2020 | 14.89 | 15.22 | 14.83 | 14.92 | 892,200 | +0.06(+0.40%) |
Dec 03, 2020 | 14.76 | 14.95 | 14.63 | 14.86 | 585,059 | +0.20(+1.36%) |
Dec 02, 2020 | 14.69 | 14.70 | 14.25 | 14.66 | 682,296 | +0.00(+0.00%) |
Dec 01, 2020 | 15.15 | 15.28 | 14.64 | 14.66 | 979,901 | -0.54(-3.55%) |
Nov 30, 2020 | 14.58 | 15.23 | 14.44 | 15.20 | 1,405,973 | +0.62(+4.25%) |
Nov 27, 2020 | 13.98 | 14.62 | 13.98 | 14.58 | 762,700 | +0.60(+4.29%) |
Nov 25, 2020 | 13.76 | 14.09 | 13.59 | 13.98 | 1,012,600 | +0.28(+2.04%) |
Nov 24, 2020 | 14.15 | 14.15 | 13.58 | 13.70 | 932,106 | -0.24(-1.72%) |
Nov 23, 2020 | 14.65 | 14.66 | 13.83 | 13.94 | 1,267,118 | -0.49(-3.40%) |
Nov 20, 2020 | 13.51 | 14.75 | 13.48 | 14.43 | 2,182,900 | +0.98(+7.29%) |
Nov 19, 2020 | 13.33 | 13.51 | 13.20 | 13.45 | 685,284 | +0.18(+1.36%) |
Nov 18, 2020 | 13.57 | 13.66 | 13.27 | 13.27 | 716,613 | -0.28(-2.07%) |
Nov 17, 2020 | 13.36 | 13.75 | 12.97 | 13.55 | 1,161,196 | +0.19(+1.42%) |
Nov 16, 2020 | 13.65 | 13.72 | 13.18 | 13.36 | 832,827 | -0.04(-0.30%) |
Nov 13, 2020 | 13.06 | 13.90 | 13.01 | 13.40 | 1,368,700 | +0.44(+3.40%) |
Nov 12, 2020 | 13.32 | 13.44 | 12.83 | 12.96 | 1,592,944 | -0.31(-2.34%) |
Nov 11, 2020 | 13.85 | 13.85 | 13.14 | 13.27 | 1,903,177 | -0.30(-2.21%) |
Nov 10, 2020 | 13.88 | 14.28 | 13.54 | 13.57 | 1,507,085 | -0.26(-1.88%) |
Nov 09, 2020 | 13.92 | 14.10 | 13.51 | 13.83 | 1,607,227 | +0.06(+0.44%) |
Nov 06, 2020 | 14.24 | 14.38 | 13.74 | 13.77 | 922,100 | -0.47(-3.30%) |
Nov 05, 2020 | 13.93 | 14.32 | 13.69 | 14.24 | 1,439,346 | +0.39(+2.82%) |
Nov 04, 2020 | 13.92 | 14.29 | 13.70 | 13.85 | 1,529,161 | -0.12(-0.86%) |
Nov 03, 2020 | 13.87 | 14.25 | 13.31 | 13.97 | 5,873,545 | -1.53(-9.87%) |
Nov 02, 2020 | 15.68 | 15.71 | 15.18 | 15.50 | 1,039,755 | -0.18(-1.15%) |
Oct 30, 2020 | 15.99 | 16.05 | 15.50 | 15.68 | 617,200 | -0.34(-2.12%) |
Oct 29, 2020 | 15.84 | 16.09 | 15.37 | 16.02 | 1,019,100 | +0.18(+1.14%) |
Oct 28, 2020 | 15.84 | 15.93 | 15.43 | 15.84 | 879,235 | -0.21(-1.31%) |
Oct 27, 2020 | 15.52 | 16.29 | 15.44 | 16.05 | 1,064,384 | +0.63(+4.09%) |
Oct 26, 2020 | 15.53 | 15.89 | 15.23 | 15.42 | 596,151 | -0.24(-1.53%) |
Oct 23, 2020 | 15.31 | 15.70 | 15.05 | 15.66 | 653,500 | +0.47(+3.09%) |
Oct 22, 2020 | 14.95 | 15.39 | 14.89 | 15.19 | 356,228 | +0.17(+1.13%) |
Oct 21, 2020 | 15.31 | 15.42 | 14.90 | 15.02 | 615,995 | -0.29(-1.89%) |
Oct 20, 2020 | 15.60 | 15.75 | 15.07 | 15.31 | 663,664 | -0.27(-1.73%) |
Oct 19, 2020 | 15.63 | 15.75 | 15.50 | 15.58 | 435,046 | +0.09(+0.58%) |
Oct 16, 2020 | 15.61 | 15.81 | 15.49 | 15.49 | 355,600 | -0.06(-0.39%) |
Oct 15, 2020 | 15.44 | 15.58 | 15.14 | 15.55 | 529,753 | -0.03(-0.19%) |
Oct 14, 2020 | 15.74 | 15.77 | 15.40 | 15.58 | 486,763 | -0.09(-0.57%) |
Oct 13, 2020 | 15.65 | 15.75 | 15.42 | 15.67 | 538,819 | -0.03(-0.19%) |
Oct 12, 2020 | 15.84 | 15.86 | 15.50 | 15.70 | 557,075 | +0.02(+0.13%) |
Oct 09, 2020 | 15.71 | 15.87 | 15.47 | 15.68 | 551,500 | +0.18(+1.16%) |
Oct 08, 2020 | 15.50 | 15.70 | 15.43 | 15.50 | 761,132 | +0.02(+0.13%) |
Oct 07, 2020 | 15.78 | 15.78 | 15.15 | 15.48 | 1,289,275 | +0.26(+1.71%) |
Oct 06, 2020 | 14.99 | 15.97 | 14.99 | 15.22 | 1,852,026 | +0.22(+1.47%) |
Oct 05, 2020 | 14.16 | 15.05 | 14.11 | 15.00 | 1,322,692 | +0.96(+6.84%) |
Oct 02, 2020 | 14.40 | 14.58 | 14.02 | 14.04 | 987,000 | -0.59(-4.03%) |
Oct 01, 2020 | 14.79 | 14.90 | 14.46 | 14.63 | 998,217 | -0.10(-0.68%) |
Sep 30, 2020 | 14.53 | 14.89 | 14.49 | 14.73 | 872,018 | +0.17(+1.17%) |
Sep 29, 2020 | 14.36 | 14.66 | 14.30 | 14.56 | 666,439 | +0.20(+1.39%) |
Sep 28, 2020 | 14.36 | 14.52 | 14.17 | 14.36 | 571,403 | +0.11(+0.77%) |
Sep 25, 2020 | 14.01 | 14.44 | 13.97 | 14.25 | 466,300 | +0.21(+1.50%) |
Sep 24, 2020 | 13.96 | 14.10 | 13.65 | 14.04 | 907,536 | -0.06(-0.43%) |
Sep 23, 2020 | 14.86 | 14.86 | 14.07 | 14.10 | 882,482 | -0.72(-4.86%) |
Sep 22, 2020 | 15.00 | 15.01 | 14.17 | 14.82 | 1,047,851 | -0.13(-0.87%) |
Sep 21, 2020 | 15.40 | 15.40 | 14.66 | 14.95 | 1,330,500 | -0.60(-3.86%) |
Sep 18, 2020 | 15.03 | 15.56 | 14.92 | 15.55 | 1,224,500 | +0.60(+4.01%) |
Sep 17, 2020 | 14.74 | 15.04 | 14.73 | 14.95 | 660,977 | -0.01(-0.07%) |
Sep 16, 2020 | 15.01 | 15.17 | 14.90 | 14.96 | 938,042 | +0.05(+0.34%) |
Sep 15, 2020 | 15.07 | 15.09 | 14.80 | 14.91 | 833,435 | -0.04(-0.27%) |
Sep 14, 2020 | 14.80 | 15.28 | 14.68 | 14.95 | 1,192,907 | +0.44(+3.03%) |
Sep 11, 2020 | 14.41 | 14.74 | 14.37 | 14.51 | 757,100 | +0.26(+1.82%) |
Sep 10, 2020 | 14.18 | 14.57 | 14.07 | 14.25 | 904,787 | +0.06(+0.42%) |
Sep 09, 2020 | 14.00 | 14.34 | 13.93 | 14.19 | 906,306 | +0.28(+2.01%) |
Sep 08, 2020 | 13.51 | 14.17 | 13.28 | 13.91 | 984,105 | +0.20(+1.46%) |
Sep 04, 2020 | 13.90 | 13.96 | 13.09 | 13.71 | 1,101,200 | -0.22(-1.58%) |
Sep 03, 2020 | 14.20 | 14.29 | 13.55 | 13.93 | 1,082,628 | -0.37(-2.59%) |
Sep 02, 2020 | 14.55 | 14.56 | 14.12 | 14.30 | 616,778 | -0.24(-1.65%) |
Sep 01, 2020 | 14.83 | 14.85 | 14.21 | 14.54 | 744,441 | -0.29(-1.96%) |
Aug 31, 2020 | 13.85 | 14.85 | 13.79 | 14.83 | 1,610,271 | +1.06(+7.70%) |
Aug 28, 2020 | 13.61 | 13.92 | 13.55 | 13.77 | 696,600 | +0.15(+1.10%) |
Aug 27, 2020 | 13.75 | 13.78 | 13.31 | 13.62 | 803,832 | -0.11(-0.80%) |
Aug 26, 2020 | 13.89 | 14.13 | 13.68 | 13.73 | 612,070 | -0.18(-1.29%) |
Aug 25, 2020 | 14.00 | 14.00 | 13.44 | 13.91 | 1,767,524 | -0.09(-0.64%) |
Aug 24, 2020 | 14.96 | 15.02 | 13.95 | 14.00 | 1,360,371 | -1.00(-6.67%) |
Aug 21, 2020 | 14.68 | 15.03 | 14.52 | 15.00 | 1,267,900 | +0.25(+1.69%) |
Aug 20, 2020 | 14.61 | 14.79 | 14.47 | 14.75 | 1,025,529 | +0.25(+1.72%) |
Aug 19, 2020 | 14.41 | 14.58 | 14.22 | 14.50 | 827,138 | +0.09(+0.62%) |
Aug 18, 2020 | 14.60 | 14.73 | 14.15 | 14.41 | 849,982 | -0.09(-0.62%) |
Aug 17, 2020 | 14.03 | 14.60 | 13.97 | 14.50 | 1,605,515 | +0.49(+3.50%) |
Aug 14, 2020 | 14.19 | 14.21 | 13.90 | 14.01 | 914,900 | -0.16(-1.13%) |
Aug 13, 2020 | 14.23 | 14.34 | 13.98 | 14.17 | 983,478 | -0.01(-0.07%) |
Aug 12, 2020 | 13.76 | 14.34 | 13.69 | 14.18 | 1,625,052 | +0.18(+1.29%) |
Aug 11, 2020 | 14.31 | 14.39 | 13.83 | 14.00 | 1,240,307 | -0.36(-2.51%) |
Aug 10, 2020 | 14.70 | 14.74 | 14.30 | 14.36 | 1,173,784 | -0.31(-2.11%) |
Aug 07, 2020 | 14.28 | 14.81 | 14.23 | 14.67 | 1,112,900 | +0.46(+3.24%) |
Aug 06, 2020 | 14.59 | 14.72 | 14.20 | 14.21 | 1,232,616 | -0.30(-2.07%) |
Aug 05, 2020 | 14.16 | 14.63 | 14.06 | 14.51 | 1,382,047 | +0.33(+2.33%) |
Aug 04, 2020 | 14.33 | 14.43 | 13.90 | 14.18 | 1,301,809 | -0.26(-1.80%) |
Aug 03, 2020 | 14.20 | 14.54 | 14.04 | 14.44 | 1,297,347 | +0.31(+2.19%) |
Jul 31, 2020 | 13.49 | 14.24 | 13.49 | 14.13 | 1,897,600 | +0.81(+6.08%) |
Jul 30, 2020 | 13.13 | 13.53 | 12.92 | 13.32 | 1,388,454 | +0.13(+0.99%) |
Jul 29, 2020 | 13.27 | 13.39 | 12.80 | 13.19 | 3,618,163 | -0.25(-1.86%) |
Jul 28, 2020 | 13.78 | 13.80 | 13.35 | 13.44 | 1,594,922 | -0.34(-2.47%) |
Jul 27, 2020 | 14.09 | 14.14 | 13.26 | 13.78 | 3,943,105 | -0.14(-1.01%) |
Jul 24, 2020 | 14.03 | 14.43 | 13.61 | 13.92 | 3,693,600 | -0.03(-0.22%) |
Jul 23, 2020 | 15.97 | 15.97 | 13.61 | 13.95 | 17,524,870 | -2.71(-16.27%) |
Jul 22, 2020 | 15.39 | 16.77 | 15.15 | 16.66 | 5,414,393 | +2.18(+15.06%) |
Jul 21, 2020 | 15.10 | 15.18 | 14.43 | 14.48 | 1,402,220 | -0.58(-3.85%) |
Jul 20, 2020 | 14.81 | 15.19 | 14.74 | 15.06 | 1,089,760 | +0.29(+1.96%) |
Jul 17, 2020 | 14.44 | 14.91 | 14.36 | 14.77 | 998,500 | +0.41(+2.86%) |
Jul 16, 2020 | 14.70 | 14.70 | 14.26 | 14.36 | 657,242 | -0.35(-2.38%) |
Jul 15, 2020 | 14.60 | 14.79 | 14.30 | 14.71 | 1,154,822 | +0.24(+1.66%) |
Jul 14, 2020 | 14.72 | 14.97 | 14.29 | 14.47 | 1,103,117 | -0.24(-1.63%) |
Jul 13, 2020 | 15.00 | 15.33 | 14.66 | 14.71 | 1,200,814 | -0.17(-1.14%) |
Jul 10, 2020 | 15.22 | 15.34 | 14.80 | 14.88 | 996,300 | -0.37(-2.43%) |
Jul 09, 2020 | 15.61 | 15.69 | 14.92 | 15.25 | 1,106,990 | -0.36(-2.31%) |
Jul 08, 2020 | 15.27 | 15.87 | 15.21 | 15.61 | 805,032 | +0.33(+2.16%) |
Jul 07, 2020 | 15.45 | 15.73 | 15.25 | 15.28 | 1,062,091 | -0.20(-1.29%) |
Jul 06, 2020 | 15.66 | 15.70 | 15.24 | 15.48 | 922,222 | -0.08(-0.51%) |
Jul 02, 2020 | 16.07 | 16.14 | 15.50 | 15.56 | 791,900 | -0.39(-2.45%) |
Jul 01, 2020 | 16.18 | 16.35 | 15.73 | 15.95 | 661,152 | -0.30(-1.85%) |
Jun 30, 2020 | 15.27 | 16.43 | 15.09 | 16.25 | 1,212,741 | +1.05(+6.91%) |
Jun 29, 2020 | 15.59 | 15.77 | 15.12 | 15.20 | 677,505 | -0.29(-1.87%) |
Jun 26, 2020 | 16.05 | 16.24 | 15.36 | 15.49 | 741,800 | -0.68(-4.21%) |
Jun 25, 2020 | 15.78 | 16.27 | 15.67 | 16.17 | 778,478 | +0.35(+2.21%) |
Jun 24, 2020 | 16.05 | 16.46 | 15.57 | 15.82 | 642,753 | -0.26(-1.62%) |
Jun 23, 2020 | 16.12 | 16.62 | 16.06 | 16.08 | 922,971 | +0.06(+0.37%) |
Jun 22, 2020 | 16.73 | 16.75 | 15.94 | 16.02 | 860,513 | -0.70(-4.19%) |
Jun 19, 2020 | 16.67 | 16.91 | 16.45 | 16.72 | 1,416,500 | +0.22(+1.33%) |
Jun 18, 2020 | 16.23 | 16.83 | 16.23 | 16.50 | 710,590 | +0.22(+1.35%) |
Jun 17, 2020 | 16.17 | 16.49 | 16.00 | 16.28 | 898,337 | +0.40(+2.52%) |
Jun 16, 2020 | 16.50 | 16.50 | 15.71 | 15.88 | 735,634 | -0.42(-2.58%) |
Jun 15, 2020 | 15.31 | 16.49 | 15.16 | 16.30 | 1,523,240 | +0.79(+5.09%) |
Jun 12, 2020 | 14.90 | 15.53 | 14.81 | 15.51 | 1,148,400 | +0.94(+6.45%) |
Jun 11, 2020 | 15.16 | 15.34 | 14.55 | 14.57 | 1,131,175 | -0.71(-4.65%) |
Jun 10, 2020 | 15.33 | 16.08 | 15.16 | 15.28 | 1,017,742 | +0.10(+0.66%) |
Jun 09, 2020 | 15.69 | 15.85 | 15.00 | 15.18 | 1,011,772 | -0.44(-2.82%) |
Jun 08, 2020 | 15.15 | 15.92 | 14.88 | 15.62 | 1,249,022 | +0.64(+4.27%) |
Jun 05, 2020 | 15.29 | 15.47 | 14.87 | 14.98 | 1,051,800 | -0.12(-0.79%) |
Jun 04, 2020 | 15.01 | 15.50 | 14.91 | 15.10 | 770,901 | +0.12(+0.80%) |
Jun 03, 2020 | 15.39 | 15.45 | 14.90 | 14.98 | 917,302 | -0.45(-2.92%) |
Jun 02, 2020 | 15.75 | 15.80 | 14.94 | 15.43 | 1,246,098 | -0.32(-2.03%) |
Jun 01, 2020 | 15.62 | 15.94 | 15.46 | 15.75 | 1,032,032 | -0.12(-0.76%) |
May 29, 2020 | 15.40 | 15.90 | 14.94 | 15.87 | 2,014,800 | +0.50(+3.25%) |
May 28, 2020 | 16.01 | 16.01 | 15.31 | 15.37 | 1,531,428 | -0.56(-3.52%) |
May 27, 2020 | 16.03 | 16.03 | 15.25 | 15.93 | 1,478,427 | +0.03(+0.19%) |
May 26, 2020 | 16.89 | 17.00 | 15.85 | 15.90 | 1,568,570 | -0.34(-2.09%) |
May 22, 2020 | 16.59 | 16.64 | 15.90 | 16.24 | 1,214,100 | -0.43(-2.58%) |
May 21, 2020 | 17.00 | 17.13 | 16.37 | 16.67 | 1,021,717 | -0.49(-2.86%) |
May 20, 2020 | 17.05 | 17.30 | 16.83 | 17.16 | 1,081,857 | +0.24(+1.42%) |
May 19, 2020 | 17.09 | 17.62 | 16.89 | 16.92 | 848,608 | -0.08(-0.47%) |
May 18, 2020 | 17.49 | 17.75 | 17.00 | 17.00 | 1,037,485 | -0.16(-0.93%) |
May 15, 2020 | 17.00 | 17.39 | 16.60 | 17.16 | 1,325,600 | -0.24(-1.38%) |
May 14, 2020 | 17.31 | 17.83 | 16.95 | 17.40 | 1,177,778 | -0.17(-0.97%) |
May 13, 2020 | 17.95 | 18.13 | 16.86 | 17.57 | 954,716 | -0.23(-1.29%) |
May 12, 2020 | 18.46 | 18.72 | 17.77 | 17.80 | 879,365 | -0.53(-2.89%) |
May 11, 2020 | 17.21 | 18.40 | 17.17 | 18.33 | 1,343,557 | +0.93(+5.34%) |
May 08, 2020 | 17.11 | 17.74 | 16.95 | 17.40 | 810,400 | +0.30(+1.75%) |
May 07, 2020 | 17.15 | 17.17 | 16.83 | 17.10 | 718,896 | +0.19(+1.12%) |
May 06, 2020 | 17.38 | 17.41 | 16.84 | 16.91 | 736,087 | -0.29(-1.69%) |
May 05, 2020 | 16.90 | 17.68 | 16.52 | 17.20 | 1,525,715 | +0.77(+4.69%) |
May 04, 2020 | 15.69 | 16.58 | 15.52 | 16.43 | 1,025,043 | +0.74(+4.72%) |
May 01, 2020 | 16.99 | 17.57 | 15.64 | 15.69 | 1,757,300 | -1.55(-8.99%) |
Apr 30, 2020 | 16.28 | 17.98 | 15.95 | 17.24 | 3,564,944 | +1.09(+6.75%) |
Apr 29, 2020 | 16.38 | 16.44 | 15.81 | 16.15 | 1,144,600 | +0.08(+0.50%) |
Apr 28, 2020 | 16.40 | 16.50 | 15.70 | 16.07 | 1,306,605 | -0.22(-1.35%) |
Apr 27, 2020 | 16.44 | 16.66 | 15.90 | 16.29 | 1,423,730 | +0.21(+1.31%) |
Apr 24, 2020 | 16.01 | 16.14 | 15.87 | 16.08 | 740,700 | +0.23(+1.45%) |
Apr 23, 2020 | 16.27 | 16.65 | 15.82 | 15.85 | 1,016,609 | -0.26(-1.61%) |
Apr 22, 2020 | 16.23 | 16.45 | 15.84 | 16.11 | 727,985 | +0.18(+1.13%) |
Apr 21, 2020 | 16.33 | 16.75 | 15.55 | 15.93 | 1,121,478 | -0.56(-3.40%) |
Apr 20, 2020 | 15.97 | 17.00 | 14.86 | 16.49 | 2,058,083 | +0.51(+3.19%) |
Apr 17, 2020 | 16.00 | 16.06 | 15.76 | 15.98 | 1,110,200 | +0.46(+2.96%) |
Apr 16, 2020 | 15.97 | 16.39 | 15.46 | 15.52 | 865,221 | -0.33(-2.08%) |
Apr 15, 2020 | 15.86 | 16.07 | 15.56 | 15.85 | 1,037,097 | -0.18(-1.12%) |
Apr 14, 2020 | 15.73 | 16.55 | 15.73 | 16.03 | 1,226,579 | +0.57(+3.69%) |
Apr 13, 2020 | 15.00 | 15.50 | 14.81 | 15.46 | 884,755 | +0.28(+1.84%) |
Apr 09, 2020 | 15.00 | 15.28 | 14.54 | 15.18 | 1,305,500 | +0.34(+2.29%) |
Apr 08, 2020 | 14.60 | 14.92 | 14.46 | 14.84 | 853,251 | +0.34(+2.34%) |
Apr 07, 2020 | 15.50 | 15.54 | 14.44 | 14.50 | 1,243,873 | -0.50(-3.33%) |
Apr 06, 2020 | 14.94 | 15.54 | 14.80 | 15.00 | 1,025,049 | +0.57(+3.95%) |
Apr 03, 2020 | 14.25 | 14.85 | 14.25 | 14.43 | 687,300 | +0.07(+0.49%) |
Apr 02, 2020 | 14.06 | 14.75 | 14.02 | 14.36 | 1,069,708 | +0.24(+1.70%) |
Apr 01, 2020 | 14.00 | 14.96 | 13.81 | 14.12 | 1,218,031 | -0.39(-2.69%) |
Mar 31, 2020 | 14.50 | 14.79 | 14.12 | 14.51 | 1,326,654 | -0.19(-1.29%) |
Mar 30, 2020 | 14.33 | 14.74 | 13.81 | 14.70 | 856,100 | +0.34(+2.37%) |
Mar 27, 2020 | 13.80 | 14.68 | 13.57 | 14.36 | 1,324,200 | +0.31(+2.21%) |
Mar 26, 2020 | 14.41 | 15.11 | 13.50 | 14.05 | 2,292,779 | -0.33(-2.29%) |
Mar 25, 2020 | 13.75 | 15.00 | 13.51 | 14.38 | 1,478,760 | +0.87(+6.44%) |
Mar 24, 2020 | 13.30 | 13.86 | 12.82 | 13.51 | 1,292,108 | +1.06(+8.51%) |
Mar 23, 2020 | 12.20 | 12.70 | 11.30 | 12.45 | 1,783,349 | +0.35(+2.89%) |
Mar 20, 2020 | 11.53 | 12.35 | 11.50 | 12.10 | 2,855,200 | +0.57(+4.94%) |
Mar 19, 2020 | 11.08 | 12.14 | 10.73 | 11.53 | 2,069,765 | +0.19(+1.68%) |
Mar 18, 2020 | 11.45 | 11.64 | 9.830 | 11.34 | 2,499,606 | -0.48(-4.06%) |
Mar 17, 2020 | 11.85 | 12.92 | 10.95 | 11.82 | 2,519,652 | +0.15(+1.29%) |
Mar 16, 2020 | 11.98 | 12.66 | 11.38 | 11.67 | 2,410,857 | -1.33(-10.23%) |
Mar 13, 2020 | 13.36 | 13.57 | 12.00 | 13.00 | 3,777,600 | +0.17(+1.33%) |
Mar 12, 2020 | 12.50 | 13.50 | 12.09 | 12.83 | 2,884,511 | -1.27(-9.01%) |
Mar 11, 2020 | 15.00 | 15.44 | 13.83 | 14.10 | 2,340,935 | -1.29(-8.38%) |
Mar 10, 2020 | 16.10 | 16.43 | 14.90 | 15.39 | 2,032,174 | -0.07(-0.45%) |
Mar 09, 2020 | 15.47 | 16.16 | 15.03 | 15.46 | 1,896,610 | -1.40(-8.30%) |
Mar 06, 2020 | 18.27 | 18.34 | 16.50 | 16.86 | 3,335,000 | -1.95(-10.37%) |
Mar 05, 2020 | 18.19 | 18.89 | 18.07 | 18.81 | 1,145,295 | +0.29(+1.57%) |
Mar 04, 2020 | 18.30 | 18.64 | 18.00 | 18.52 | 1,134,859 | +0.56(+3.12%) |
Mar 03, 2020 | 18.20 | 18.60 | 17.70 | 17.96 | 997,966 | -0.27(-1.48%) |
Mar 02, 2020 | 17.84 | 18.42 | 17.00 | 18.23 | 1,426,928 | +0.73(+4.17%) |
Feb 28, 2020 | 16.79 | 17.53 | 16.43 | 17.50 | 1,836,400 | +0.01(+0.06%) |
Feb 27, 2020 | 18.14 | 18.30 | 17.05 | 17.49 | 1,827,107 | -0.86(-4.69%) |
Feb 26, 2020 | 18.02 | 18.81 | 18.02 | 18.35 | 1,125,336 | +0.28(+1.55%) |
Feb 25, 2020 | 19.22 | 19.60 | 17.97 | 18.07 | 2,144,546 | -1.19(-6.18%) |
Feb 24, 2020 | 19.70 | 19.82 | 19.00 | 19.26 | 2,011,321 | -1.11(-5.45%) |
Feb 21, 2020 | 20.36 | 20.48 | 19.92 | 20.37 | 1,121,400 | +0.01(+0.05%) |
Feb 20, 2020 | 19.98 | 20.44 | 19.86 | 20.36 | 1,405,092 | +0.33(+1.65%) |
Feb 19, 2020 | 19.74 | 20.29 | 19.60 | 20.03 | 1,974,925 | +0.35(+1.78%) |
Feb 18, 2020 | 18.77 | 19.80 | 18.61 | 19.68 | 1,342,486 | +0.97(+5.18%) |
Feb 14, 2020 | 19.07 | 19.16 | 18.35 | 18.71 | 957,600 | -0.34(-1.78%) |
Feb 13, 2020 | 19.00 | 19.18 | 18.76 | 19.05 | 926,812 | +0.00(+0.00%) |
Feb 12, 2020 | 19.34 | 19.44 | 18.84 | 19.05 | 908,612 | -0.25(-1.30%) |
Feb 11, 2020 | 19.58 | 19.79 | 18.93 | 19.30 | 1,306,803 | -0.22(-1.13%) |
Feb 10, 2020 | 19.30 | 19.66 | 18.97 | 19.52 | 900,225 | +0.32(+1.67%) |
Feb 07, 2020 | 19.90 | 19.92 | 19.06 | 19.20 | 929,100 | -0.63(-3.18%) |
Feb 06, 2020 | 19.74 | 20.31 | 19.64 | 19.83 | 1,231,518 | +0.11(+0.56%) |
Feb 05, 2020 | 19.62 | 19.87 | 19.13 | 19.72 | 998,026 | +0.28(+1.44%) |
Feb 04, 2020 | 18.83 | 19.53 | 18.64 | 19.44 | 1,472,428 | +0.70(+3.74%) |
Feb 03, 2020 | 18.41 | 18.75 | 17.86 | 18.74 | 1,862,647 | +0.44(+2.40%) |
Jan 31, 2020 | 17.56 | 18.68 | 17.56 | 18.30 | 3,044,300 | +0.74(+4.21%) |
Jan 30, 2020 | 18.17 | 18.33 | 17.18 | 17.56 | 2,058,296 | -0.79(-4.31%) |
Jan 29, 2020 | 18.56 | 18.76 | 18.34 | 18.35 | 1,128,330 | -0.21(-1.13%) |
Jan 28, 2020 | 18.60 | 18.70 | 17.81 | 18.56 | 1,369,095 | +0.19(+1.03%) |
Jan 27, 2020 | 18.30 | 18.72 | 18.01 | 18.37 | 1,296,033 | -0.58(-3.06%) |
Jan 24, 2020 | 19.11 | 19.36 | 18.52 | 18.95 | 1,551,000 | -0.08(-0.42%) |
Jan 23, 2020 | 18.96 | 19.37 | 18.58 | 19.03 | 1,473,760 | +0.03(+0.16%) |
Jan 22, 2020 | 19.16 | 19.37 | 18.40 | 19.00 | 2,462,364 | -0.28(-1.45%) |
Jan 21, 2020 | 20.15 | 20.21 | 19.20 | 19.28 | 2,063,409 | -0.80(-3.98%) |
Jan 17, 2020 | 19.94 | 20.25 | 19.69 | 20.08 | 1,770,600 | +0.25(+1.26%) |
Jan 16, 2020 | 19.69 | 19.92 | 19.26 | 19.83 | 2,043,663 | +0.18(+0.92%) |
Jan 15, 2020 | 19.94 | 20.34 | 19.52 | 19.65 | 1,305,843 | -0.26(-1.31%) |
Jan 14, 2020 | 19.71 | 20.39 | 19.52 | 19.91 | 2,159,918 | +0.12(+0.61%) |
Jan 13, 2020 | 20.21 | 20.21 | 19.41 | 19.79 | 1,493,623 | -0.42(-2.08%) |
Jan 10, 2020 | 20.51 | 21.12 | 20.12 | 20.21 | 1,588,100 | -0.19(-0.93%) |
Jan 09, 2020 | 21.05 | 21.35 | 19.97 | 20.40 | 2,218,596 | -0.56(-2.67%) |
Jan 08, 2020 | 21.07 | 21.81 | 20.94 | 20.96 | 2,171,472 | -0.40(-1.87%) |
Jan 07, 2020 | 20.64 | 21.77 | 20.52 | 21.36 | 1,926,012 | +0.67(+3.24%) |
Jan 06, 2020 | 20.40 | 20.81 | 19.83 | 20.69 | 2,434,025 | +0.07(+0.34%) |
Jan 03, 2020 | 21.21 | 21.65 | 20.53 | 20.62 | 2,056,800 | -0.84(-3.91%) |