Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.26 | 14.44 | 13.91 | 13.91 | 3,969,700 | -0.34(-2.39%) |
Feb 25, 2021 | 14.81 | 14.98 | 14.10 | 14.25 | 2,490,758 | -0.78(-5.19%) |
Feb 24, 2021 | 15.00 | 15.15 | 14.56 | 15.03 | 2,536,609 | +0.16(+1.08%) |
Feb 23, 2021 | 14.50 | 14.91 | 14.17 | 14.87 | 3,592,592 | +0.29(+1.99%) |
Feb 22, 2021 | 14.64 | 14.82 | 14.34 | 14.58 | 4,107,783 | -0.20(-1.35%) |
Feb 19, 2021 | 14.80 | 15.17 | 14.48 | 14.78 | 2,084,600 | -0.02(-0.14%) |
Feb 18, 2021 | 15.35 | 15.52 | 14.70 | 14.80 | 7,465,207 | -1.13(-7.09%) |
Feb 17, 2021 | 14.05 | 16.05 | 13.83 | 15.93 | 16,264,642 | -2.53(-13.71%) |
Feb 16, 2021 | 19.30 | 19.52 | 18.42 | 18.46 | 2,401,854 | -0.73(-3.80%) |
Feb 12, 2021 | 19.15 | 19.37 | 18.98 | 19.19 | 1,172,100 | -0.11(-0.57%) |
Feb 11, 2021 | 19.26 | 19.39 | 18.79 | 19.30 | 2,448,333 | +0.19(+0.99%) |
Feb 10, 2021 | 19.18 | 19.31 | 18.85 | 19.11 | 1,168,650 | +0.05(+0.26%) |
Feb 09, 2021 | 19.77 | 19.92 | 18.96 | 19.06 | 1,938,796 | -0.75(-3.79%) |
Feb 08, 2021 | 19.81 | 20.06 | 19.73 | 19.81 | 1,500,133 | +0.01(+0.05%) |
Feb 05, 2021 | 19.74 | 19.88 | 19.40 | 19.80 | 1,270,200 | +0.34(+1.75%) |
Feb 04, 2021 | 19.17 | 19.47 | 19.09 | 19.46 | 992,458 | +0.40(+2.10%) |
Feb 03, 2021 | 19.15 | 19.33 | 18.68 | 19.06 | 671,541 | -0.18(-0.94%) |
Feb 02, 2021 | 19.42 | 19.54 | 18.70 | 19.24 | 872,318 | +0.12(+0.63%) |
Feb 01, 2021 | 18.68 | 19.32 | 18.52 | 19.12 | 927,650 | +0.66(+3.58%) |
Jan 29, 2021 | 18.50 | 18.68 | 17.63 | 18.46 | 2,289,500 | +0.00(+0.00%) |
Jan 28, 2021 | 19.39 | 19.53 | 18.44 | 18.46 | 2,713,355 | -0.63(-3.30%) |
Jan 27, 2021 | 18.42 | 19.26 | 18.15 | 19.09 | 3,030,706 | +0.25(+1.33%) |
Jan 26, 2021 | 18.41 | 18.85 | 18.27 | 18.84 | 1,398,769 | +0.56(+3.06%) |
Jan 25, 2021 | 18.40 | 18.54 | 17.88 | 18.28 | 1,950,145 | -0.28(-1.51%) |
Jan 22, 2021 | 18.32 | 18.56 | 18.12 | 18.56 | 1,480,400 | -0.03(-0.16%) |
Jan 21, 2021 | 18.33 | 18.61 | 18.11 | 18.59 | 1,880,786 | +0.27(+1.47%) |
Jan 20, 2021 | 18.06 | 18.34 | 17.92 | 18.32 | 2,374,190 | +0.23(+1.27%) |
Jan 19, 2021 | 18.36 | 18.46 | 18.05 | 18.09 | 1,559,963 | -0.17(-0.93%) |
Jan 15, 2021 | 18.81 | 19.05 | 18.16 | 18.26 | 1,977,400 | -0.80(-4.20%) |
Jan 14, 2021 | 19.50 | 19.50 | 18.77 | 19.06 | 2,000,847 | -0.16(-0.83%) |
Jan 13, 2021 | 20.58 | 20.58 | 19.17 | 19.22 | 2,867,955 | -1.53(-7.37%) |
Jan 12, 2021 | 19.85 | 20.85 | 19.78 | 20.75 | 2,341,905 | +0.95(+4.80%) |
Jan 11, 2021 | 19.71 | 20.17 | 19.70 | 19.80 | 1,536,274 | -0.28(-1.39%) |
Jan 08, 2021 | 20.00 | 20.34 | 19.90 | 20.08 | 1,047,200 | +0.08(+0.40%) |
Jan 07, 2021 | 19.98 | 20.15 | 19.72 | 20.00 | 716,628 | +0.05(+0.25%) |
Jan 06, 2021 | 19.21 | 20.27 | 19.01 | 19.95 | 1,890,930 | +1.12(+5.95%) |
Jan 05, 2021 | 18.45 | 18.97 | 18.45 | 18.83 | 849,958 | +0.43(+2.34%) |
Jan 04, 2021 | 18.99 | 19.11 | 18.27 | 18.40 | 1,472,054 | -0.21(-1.13%) |
Dec 31, 2020 | 18.61 | 18.61 | 18.61 | 1,217,326 | +0.23(+1.25%) | |
Dec 30, 2020 | 18.30 | 18.62 | 18.27 | 18.38 | 1,217,326 | +0.19(+1.04%) |
Dec 29, 2020 | 18.44 | 18.50 | 18.02 | 18.19 | 812,306 | -0.14(-0.76%) |
Dec 28, 2020 | 18.43 | 18.49 | 18.17 | 18.33 | 893,697 | +0.15(+0.83%) |
Dec 24, 2020 | 18.20 | 18.27 | 17.99 | 18.18 | 264,400 | -0.09(-0.49%) |
Dec 23, 2020 | 18.11 | 18.62 | 18.10 | 18.27 | 1,081,160 | +0.17(+0.94%) |
Dec 22, 2020 | 18.04 | 18.16 | 17.77 | 18.10 | 847,896 | +0.01(+0.06%) |
Dec 21, 2020 | 17.95 | 18.19 | 17.63 | 18.09 | 1,091,769 | -0.26(-1.42%) |
Dec 18, 2020 | 18.98 | 19.41 | 18.26 | 18.35 | 2,459,900 | -0.57(-3.01%) |
Dec 17, 2020 | 19.04 | 19.20 | 18.82 | 18.92 | 1,423,271 | -0.10(-0.53%) |
Dec 16, 2020 | 19.35 | 19.64 | 18.91 | 19.02 | 1,713,533 | -0.29(-1.50%) |
Dec 15, 2020 | 18.58 | 19.31 | 18.45 | 19.31 | 1,416,853 | +0.98(+5.35%) |
Dec 14, 2020 | 19.00 | 19.07 | 18.09 | 18.33 | 1,966,909 | -0.42(-2.24%) |
Dec 11, 2020 | 18.79 | 19.27 | 18.75 | 18.75 | 2,526,300 | -0.31(-1.63%) |
Dec 10, 2020 | 19.37 | 19.48 | 18.89 | 19.06 | 1,312,684 | -0.56(-2.85%) |
Dec 09, 2020 | 19.24 | 19.66 | 19.24 | 19.62 | 1,183,206 | +0.51(+2.67%) |
Dec 08, 2020 | 18.53 | 19.17 | 18.53 | 19.11 | 982,332 | +0.36(+1.92%) |
Dec 07, 2020 | 18.98 | 19.16 | 18.62 | 18.75 | 759,400 | -0.20(-1.06%) |
Dec 04, 2020 | 18.49 | 18.98 | 18.43 | 18.95 | 1,088,000 | +0.73(+4.01%) |
Dec 03, 2020 | 18.43 | 18.64 | 18.16 | 18.22 | 861,013 | -0.23(-1.25%) |
Dec 02, 2020 | 18.51 | 18.57 | 18.19 | 18.45 | 1,543,083 | -0.19(-1.02%) |
Dec 01, 2020 | 18.35 | 18.77 | 18.30 | 18.64 | 1,390,106 | +0.59(+3.27%) |
Nov 30, 2020 | 18.27 | 18.57 | 17.99 | 18.05 | 1,283,680 | -0.49(-2.64%) |
Nov 27, 2020 | 18.61 | 18.66 | 18.20 | 18.54 | 625,100 | -0.08(-0.43%) |
Nov 25, 2020 | 18.29 | 18.65 | 18.03 | 18.62 | 1,147,800 | +0.22(+1.20%) |
Nov 24, 2020 | 17.97 | 18.53 | 17.78 | 18.40 | 1,855,585 | +0.77(+4.37%) |
Nov 23, 2020 | 17.46 | 17.84 | 17.46 | 17.63 | 1,202,787 | +0.29(+1.67%) |
Nov 20, 2020 | 17.71 | 17.80 | 17.25 | 17.34 | 1,675,200 | -0.44(-2.47%) |
Nov 19, 2020 | 17.59 | 17.93 | 17.53 | 17.78 | 1,144,234 | +0.03(+0.17%) |
Nov 18, 2020 | 17.50 | 18.45 | 17.50 | 17.75 | 1,846,373 | +0.35(+2.01%) |
Nov 17, 2020 | 17.11 | 17.80 | 17.10 | 17.40 | 2,023,178 | -1.24(-6.65%) |
Nov 16, 2020 | 18.59 | 19.21 | 18.07 | 18.64 | 2,426,466 | +0.57(+3.15%) |
Nov 13, 2020 | 17.83 | 18.15 | 17.76 | 18.07 | 1,517,800 | +0.49(+2.79%) |
Nov 12, 2020 | 17.57 | 17.82 | 17.30 | 17.58 | 2,263,864 | -0.29(-1.62%) |
Nov 11, 2020 | 18.14 | 18.17 | 17.66 | 17.87 | 948,160 | -0.18(-1.00%) |
Nov 10, 2020 | 18.11 | 18.25 | 17.49 | 18.05 | 2,647,181 | +0.03(+0.17%) |
Nov 09, 2020 | 17.92 | 18.90 | 17.83 | 18.02 | 3,104,094 | +1.52(+9.21%) |
Nov 06, 2020 | 16.84 | 17.04 | 16.47 | 16.50 | 2,161,900 | -0.25(-1.49%) |
Nov 05, 2020 | 16.81 | 17.11 | 16.68 | 16.75 | 1,791,725 | +0.34(+2.07%) |
Nov 04, 2020 | 16.21 | 17.08 | 15.53 | 16.41 | 2,172,906 | +0.10(+0.61%) |
Nov 03, 2020 | 15.83 | 16.50 | 15.68 | 16.31 | 2,076,111 | +0.83(+5.36%) |
Nov 02, 2020 | 14.71 | 15.55 | 14.48 | 15.48 | 2,383,114 | +0.92(+6.32%) |
Oct 30, 2020 | 14.17 | 14.69 | 14.07 | 14.56 | 2,011,400 | +0.36(+2.54%) |
Oct 29, 2020 | 13.69 | 14.33 | 13.69 | 14.20 | 2,005,899 | +0.49(+3.57%) |
Oct 28, 2020 | 13.87 | 14.13 | 13.68 | 13.71 | 1,827,528 | -0.65(-4.53%) |
Oct 27, 2020 | 14.36 | 14.49 | 14.20 | 14.36 | 1,604,186 | -0.08(-0.55%) |
Oct 26, 2020 | 15.01 | 15.04 | 14.10 | 14.44 | 1,236,440 | -0.75(-4.94%) |
Oct 23, 2020 | 15.11 | 15.23 | 14.65 | 15.19 | 3,167,100 | +0.29(+1.95%) |
Oct 22, 2020 | 15.02 | 15.21 | 14.56 | 14.90 | 2,883,569 | -0.06(-0.40%) |
Oct 21, 2020 | 15.33 | 15.64 | 14.94 | 14.96 | 2,384,055 | -0.37(-2.41%) |
Oct 20, 2020 | 16.16 | 16.16 | 15.15 | 15.33 | 2,677,321 | -0.61(-3.83%) |
Oct 19, 2020 | 17.05 | 17.07 | 15.90 | 15.94 | 1,524,792 | -1.02(-6.01%) |
Oct 16, 2020 | 16.92 | 17.15 | 16.89 | 16.96 | 933,400 | +0.07(+0.41%) |
Oct 15, 2020 | 15.99 | 16.91 | 15.90 | 16.89 | 1,375,330 | +0.75(+4.65%) |
Oct 14, 2020 | 16.76 | 16.85 | 16.11 | 16.14 | 1,327,217 | -0.85(-5.00%) |
Oct 13, 2020 | 17.18 | 17.30 | 16.56 | 16.99 | 2,623,260 | -0.41(-2.36%) |
Oct 12, 2020 | 16.85 | 17.42 | 16.63 | 17.40 | 1,795,769 | +0.58(+3.45%) |
Oct 09, 2020 | 16.68 | 16.99 | 16.56 | 16.82 | 1,543,300 | +0.35(+2.13%) |
Oct 08, 2020 | 16.40 | 16.52 | 16.30 | 16.47 | 922,710 | +0.28(+1.73%) |
Oct 07, 2020 | 16.15 | 16.49 | 16.01 | 16.19 | 1,723,277 | +0.24(+1.50%) |
Oct 06, 2020 | 16.04 | 16.39 | 15.85 | 15.95 | 2,527,293 | +0.16(+1.01%) |
Oct 05, 2020 | 15.56 | 15.81 | 15.52 | 15.79 | 1,211,511 | +0.38(+2.47%) |
Oct 02, 2020 | 14.81 | 15.56 | 14.72 | 15.41 | 1,478,800 | +0.28(+1.85%) |
Oct 01, 2020 | 14.97 | 15.35 | 14.72 | 15.13 | 2,262,317 | +0.73(+5.07%) |
Sep 30, 2020 | 14.33 | 14.57 | 14.26 | 14.40 | 2,272,267 | +0.07(+0.49%) |
Sep 29, 2020 | 14.38 | 14.66 | 14.21 | 14.33 | 935,400 | -0.02(-0.14%) |
Sep 28, 2020 | 14.31 | 14.52 | 14.27 | 14.35 | 1,598,248 | +0.34(+2.43%) |
Sep 25, 2020 | 13.66 | 14.11 | 13.61 | 14.01 | 2,050,700 | +0.26(+1.89%) |
Sep 24, 2020 | 14.31 | 14.37 | 13.63 | 13.75 | 1,902,890 | -0.66(-4.58%) |
Sep 23, 2020 | 15.28 | 15.44 | 14.40 | 14.41 | 1,431,762 | -0.77(-5.07%) |
Sep 22, 2020 | 14.73 | 15.22 | 14.64 | 15.18 | 1,230,352 | +0.49(+3.34%) |
Sep 21, 2020 | 14.61 | 14.73 | 14.07 | 14.69 | 1,713,920 | -0.36(-2.39%) |
Sep 18, 2020 | 15.29 | 15.32 | 14.87 | 15.05 | 2,698,400 | -0.12(-0.79%) |
Sep 17, 2020 | 15.22 | 15.38 | 14.92 | 15.17 | 1,112,841 | -0.30(-1.94%) |
Sep 16, 2020 | 15.27 | 15.63 | 14.91 | 15.47 | 1,780,532 | +0.24(+1.58%) |
Sep 15, 2020 | 15.95 | 16.10 | 15.21 | 15.23 | 1,224,038 | -0.66(-4.15%) |
Sep 14, 2020 | 15.91 | 16.10 | 15.78 | 15.89 | 1,595,357 | +0.12(+0.76%) |
Sep 11, 2020 | 16.65 | 16.67 | 15.52 | 15.77 | 2,054,600 | -0.86(-5.17%) |
Sep 10, 2020 | 17.00 | 17.22 | 16.60 | 16.63 | 1,104,851 | -0.42(-2.46%) |
Sep 09, 2020 | 17.30 | 17.39 | 16.90 | 17.05 | 1,614,380 | -0.16(-0.93%) |
Sep 08, 2020 | 17.55 | 17.55 | 17.18 | 17.21 | 1,887,754 | -0.44(-2.49%) |
Sep 04, 2020 | 18.02 | 18.02 | 17.36 | 17.65 | 1,583,200 | -0.09(-0.51%) |
Sep 03, 2020 | 18.37 | 18.39 | 17.53 | 17.74 | 1,112,035 | -0.48(-2.63%) |
Sep 02, 2020 | 17.50 | 18.37 | 17.30 | 18.22 | 1,742,252 | +0.75(+4.29%) |
Sep 01, 2020 | 17.20 | 17.75 | 17.06 | 17.47 | 2,412,938 | +0.13(+0.75%) |
Aug 31, 2020 | 17.95 | 17.95 | 17.34 | 17.34 | 1,627,937 | -0.55(-3.07%) |
Aug 28, 2020 | 17.83 | 17.99 | 17.74 | 17.89 | 969,800 | +0.07(+0.39%) |
Aug 27, 2020 | 17.78 | 17.96 | 17.64 | 17.82 | 1,113,285 | +0.15(+0.85%) |
Aug 26, 2020 | 17.71 | 17.75 | 17.50 | 17.67 | 1,552,933 | -0.21(-1.17%) |
Aug 25, 2020 | 17.57 | 17.91 | 17.50 | 17.88 | 2,282,211 | +0.43(+2.46%) |
Aug 24, 2020 | 17.35 | 17.68 | 17.15 | 17.45 | 1,093,494 | +0.21(+1.22%) |
Aug 21, 2020 | 17.46 | 17.60 | 17.12 | 17.24 | 778,600 | -0.36(-2.05%) |
Aug 20, 2020 | 17.62 | 17.96 | 17.58 | 17.60 | 791,804 | -0.24(-1.35%) |
Aug 19, 2020 | 18.04 | 18.14 | 17.76 | 17.84 | 1,411,871 | -0.17(-0.94%) |
Aug 18, 2020 | 18.37 | 18.45 | 17.94 | 18.01 | 1,867,435 | -0.45(-2.44%) |
Aug 17, 2020 | 18.00 | 18.55 | 17.72 | 18.46 | 2,070,914 | +0.47(+2.61%) |
Aug 14, 2020 | 17.74 | 18.20 | 17.67 | 17.99 | 2,109,500 | +0.03(+0.17%) |
Aug 13, 2020 | 18.10 | 18.10 | 17.70 | 17.96 | 2,219,898 | +0.12(+0.67%) |
Aug 12, 2020 | 17.26 | 18.10 | 17.17 | 17.84 | 3,830,283 | +0.81(+4.76%) |
Aug 11, 2020 | 17.44 | 17.73 | 17.00 | 17.03 | 1,324,246 | -0.16(-0.93%) |
Aug 10, 2020 | 17.50 | 17.67 | 17.12 | 17.19 | 2,150,100 | -0.33(-1.88%) |
Aug 07, 2020 | 17.10 | 17.57 | 16.81 | 17.52 | 2,834,800 | +0.38(+2.22%) |
Aug 06, 2020 | 16.80 | 17.36 | 16.73 | 17.14 | 3,772,431 | +0.49(+2.94%) |
Aug 05, 2020 | 17.19 | 17.39 | 15.77 | 16.65 | 4,768,003 | +0.80(+5.05%) |
Aug 04, 2020 | 15.14 | 15.97 | 15.10 | 15.85 | 2,048,064 | +0.69(+4.55%) |
Aug 03, 2020 | 15.26 | 15.47 | 15.00 | 15.16 | 2,655,193 | +0.03(+0.20%) |
Jul 31, 2020 | 14.94 | 15.16 | 14.64 | 15.13 | 2,011,400 | +0.20(+1.34%) |
Jul 30, 2020 | 14.82 | 14.99 | 14.53 | 14.93 | 1,015,014 | -0.24(-1.58%) |
Jul 29, 2020 | 14.38 | 15.31 | 14.35 | 15.17 | 2,308,734 | +0.93(+6.53%) |
Jul 28, 2020 | 14.20 | 14.45 | 14.02 | 14.24 | 1,197,026 | +0.00(+0.00%) |
Jul 27, 2020 | 13.96 | 14.30 | 13.79 | 14.24 | 1,420,927 | +0.22(+1.57%) |
Jul 24, 2020 | 14.31 | 14.31 | 13.99 | 14.02 | 645,700 | -0.29(-2.03%) |
Jul 23, 2020 | 14.31 | 14.62 | 14.14 | 14.31 | 1,535,220 | -0.05(-0.35%) |
Jul 22, 2020 | 13.79 | 14.39 | 13.74 | 14.36 | 1,603,975 | +0.40(+2.87%) |
Jul 21, 2020 | 13.81 | 14.08 | 13.76 | 13.96 | 2,577,762 | +0.33(+2.42%) |
Jul 20, 2020 | 13.48 | 13.93 | 13.48 | 13.63 | 1,432,052 | +0.09(+0.66%) |
Jul 17, 2020 | 13.90 | 14.07 | 13.52 | 13.54 | 991,900 | -0.40(-2.87%) |
Jul 16, 2020 | 13.82 | 14.19 | 13.74 | 13.94 | 1,400,271 | +0.04(+0.29%) |
Jul 15, 2020 | 13.57 | 14.01 | 13.41 | 13.90 | 2,326,552 | +0.75(+5.70%) |
Jul 14, 2020 | 12.99 | 13.20 | 12.84 | 13.15 | 2,070,208 | +0.06(+0.46%) |
Jul 13, 2020 | 13.28 | 13.46 | 13.00 | 13.09 | 1,455,892 | -0.11(-0.83%) |
Jul 10, 2020 | 12.94 | 13.26 | 12.84 | 13.20 | 1,383,200 | +0.27(+2.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 12.68 | 12.93 | 1,722,155 | -0.38(-2.85%) |
Jul 08, 2020 | 13.10 | 13.31 | 12.92 | 13.31 | 2,298,670 | +0.27(+2.07%) |
Jul 07, 2020 | 13.35 | 13.40 | 12.96 | 13.04 | 2,433,338 | -0.48(-3.55%) |
Jul 06, 2020 | 13.77 | 13.88 | 13.32 | 13.52 | 2,987,579 | +0.07(+0.52%) |
Jul 02, 2020 | 13.93 | 14.14 | 13.41 | 13.45 | 2,266,300 | -0.15(-1.10%) |
Jul 01, 2020 | 13.76 | 14.26 | 13.53 | 13.60 | 2,377,774 | -0.16(-1.16%) |
Jun 30, 2020 | 14.15 | 14.38 | 13.59 | 13.76 | 3,157,278 | -0.45(-3.17%) |
Jun 29, 2020 | 13.69 | 14.21 | 13.53 | 14.21 | 2,124,890 | +0.74(+5.49%) |
Jun 26, 2020 | 14.93 | 14.99 | 13.46 | 13.47 | 16,938,700 | -1.51(-10.08%) |
Jun 25, 2020 | 14.55 | 14.98 | 14.24 | 14.98 | 2,162,285 | +0.28(+1.90%) |
Jun 24, 2020 | 14.85 | 14.98 | 14.38 | 14.70 | 2,451,569 | -0.33(-2.20%) |
Jun 23, 2020 | 15.55 | 15.71 | 14.99 | 15.03 | 2,027,129 | -0.34(-2.21%) |
Jun 22, 2020 | 15.24 | 15.67 | 15.01 | 15.37 | 2,375,515 | +0.04(+0.26%) |
Jun 19, 2020 | 15.97 | 16.22 | 15.30 | 15.33 | 3,100,500 | -0.45(-2.85%) |
Jun 18, 2020 | 15.64 | 16.19 | 15.52 | 15.78 | 1,136,506 | -0.13(-0.82%) |
Jun 17, 2020 | 15.80 | 16.31 | 15.80 | 15.91 | 2,336,798 | +0.25(+1.60%) |
Jun 16, 2020 | 16.14 | 16.14 | 15.07 | 15.66 | 1,827,819 | +0.40(+2.62%) |
Jun 15, 2020 | 14.05 | 15.57 | 13.93 | 15.26 | 2,458,147 | +0.51(+3.46%) |
Jun 12, 2020 | 15.01 | 15.09 | 14.24 | 14.75 | 1,894,000 | +0.64(+4.54%) |
Jun 11, 2020 | 14.56 | 14.67 | 13.90 | 14.11 | 2,607,770 | -1.53(-9.78%) |
Jun 10, 2020 | 16.33 | 16.49 | 15.59 | 15.64 | 2,404,804 | -0.83(-5.04%) |
Jun 09, 2020 | 16.78 | 16.88 | 16.23 | 16.47 | 2,882,273 | -0.78(-4.52%) |
Jun 08, 2020 | 17.14 | 17.58 | 17.02 | 17.25 | 3,040,715 | +0.62(+3.73%) |
Jun 05, 2020 | 16.70 | 17.30 | 16.43 | 16.63 | 3,052,600 | +0.83(+5.25%) |
Jun 04, 2020 | 15.71 | 15.92 | 15.56 | 15.80 | 3,332,047 | -0.01(-0.06%) |
Jun 03, 2020 | 15.39 | 15.99 | 15.32 | 15.81 | 2,836,997 | +0.70(+4.63%) |
Jun 02, 2020 | 14.92 | 15.19 | 14.61 | 15.11 | 3,302,524 | +0.30(+2.03%) |
Jun 01, 2020 | 14.39 | 15.13 | 14.23 | 14.81 | 2,002,991 | +0.46(+3.21%) |
May 29, 2020 | 14.51 | 14.56 | 14.01 | 14.35 | 4,360,300 | -0.36(-2.45%) |
May 28, 2020 | 14.30 | 15.02 | 13.88 | 14.71 | 3,836,440 | +0.51(+3.59%) |
May 27, 2020 | 14.18 | 14.64 | 13.58 | 14.20 | 2,617,672 | +0.55(+4.03%) |
May 26, 2020 | 13.25 | 14.10 | 13.21 | 13.65 | 2,947,865 | +1.13(+9.03%) |
May 22, 2020 | 12.95 | 13.02 | 12.21 | 12.52 | 1,405,000 | -0.30(-2.34%) |
May 21, 2020 | 12.72 | 13.03 | 12.59 | 12.82 | 2,583,852 | +0.10(+0.79%) |
May 20, 2020 | 12.37 | 12.88 | 12.35 | 12.72 | 2,961,474 | +0.51(+4.18%) |
May 19, 2020 | 12.47 | 12.93 | 12.11 | 12.21 | 2,900,909 | -0.37(-2.94%) |
May 18, 2020 | 12.38 | 12.77 | 12.12 | 12.58 | 3,478,980 | +0.75(+6.34%) |
May 15, 2020 | 11.59 | 12.09 | 11.51 | 11.83 | 2,706,100 | +0.03(+0.25%) |
May 14, 2020 | 10.66 | 11.81 | 10.28 | 11.80 | 2,590,078 | +1.04(+9.67%) |
May 13, 2020 | 11.73 | 11.73 | 10.55 | 10.76 | 2,012,448 | -0.97(-8.27%) |
May 12, 2020 | 12.25 | 12.59 | 11.71 | 11.73 | 1,955,855 | -0.52(-4.24%) |
May 11, 2020 | 13.22 | 13.25 | 12.25 | 12.25 | 2,439,662 | -0.91(-6.91%) |
May 08, 2020 | 12.42 | 13.41 | 12.39 | 13.16 | 3,248,400 | +0.86(+6.99%) |
May 07, 2020 | 14.00 | 14.00 | 12.22 | 12.30 | 3,853,813 | -1.56(-11.26%) |
May 06, 2020 | 14.30 | 14.40 | 13.84 | 13.86 | 1,032,428 | -0.23(-1.63%) |
May 05, 2020 | 14.41 | 14.82 | 14.07 | 14.09 | 1,315,415 | -0.10(-0.70%) |
May 04, 2020 | 13.85 | 14.22 | 13.48 | 14.19 | 1,414,173 | +0.13(+0.92%) |
May 01, 2020 | 14.49 | 14.60 | 13.79 | 14.06 | 1,482,800 | -0.92(-6.14%) |
Apr 30, 2020 | 15.25 | 15.33 | 14.89 | 14.98 | 1,713,795 | -0.60(-3.85%) |
Apr 29, 2020 | 15.69 | 15.83 | 14.98 | 15.58 | 2,492,553 | +0.38(+2.50%) |
Apr 28, 2020 | 14.92 | 15.52 | 14.77 | 15.20 | 2,927,722 | +0.80(+5.56%) |
Apr 27, 2020 | 14.58 | 14.58 | 13.57 | 14.40 | 2,856,740 | +0.86(+6.35%) |
Apr 24, 2020 | 13.76 | 14.40 | 12.95 | 13.54 | 3,126,900 | +1.03(+8.23%) |
Apr 23, 2020 | 12.45 | 12.84 | 12.26 | 12.51 | 1,595,056 | +0.51(+4.25%) |
Apr 22, 2020 | 12.59 | 12.62 | 11.98 | 12.00 | 965,413 | -0.25(-2.04%) |
Apr 21, 2020 | 12.09 | 12.42 | 11.97 | 12.25 | 1,063,400 | -0.22(-1.76%) |
Apr 20, 2020 | 12.58 | 12.97 | 12.28 | 12.47 | 1,439,968 | -0.50(-3.86%) |
Apr 17, 2020 | 12.86 | 13.26 | 12.54 | 12.97 | 1,555,800 | +0.68(+5.53%) |
Apr 16, 2020 | 12.70 | 12.91 | 12.17 | 12.29 | 1,501,392 | -0.46(-3.61%) |
Apr 15, 2020 | 12.78 | 12.87 | 12.45 | 12.75 | 1,602,334 | -0.58(-4.35%) |
Apr 14, 2020 | 13.68 | 13.86 | 13.14 | 13.33 | 1,585,082 | +0.08(+0.60%) |
Apr 13, 2020 | 14.11 | 14.12 | 12.99 | 13.25 | 1,697,624 | -0.68(-4.88%) |
Apr 09, 2020 | 13.81 | 14.75 | 13.77 | 13.93 | 1,930,000 | +0.45(+3.34%) |
Apr 08, 2020 | 12.25 | 13.61 | 11.88 | 13.48 | 2,931,828 | +1.52(+12.71%) |
Apr 07, 2020 | 11.55 | 12.13 | 11.36 | 11.96 | 3,215,105 | +1.16(+10.74%) |
Apr 06, 2020 | 9.730 | 10.89 | 9.730 | 10.80 | 2,004,628 | +1.30(+13.68%) |
Apr 03, 2020 | 10.87 | 11.07 | 9.410 | 9.500 | 2,214,200 | -1.43(-13.08%) |
Apr 02, 2020 | 10.94 | 11.27 | 10.56 | 10.93 | 2,287,845 | -0.06(-0.55%) |
Apr 01, 2020 | 11.38 | 11.67 | 10.62 | 10.99 | 3,045,522 | -1.01(-8.42%) |
Mar 31, 2020 | 12.20 | 12.31 | 11.88 | 12.00 | 3,037,978 | -0.17(-1.40%) |
Mar 30, 2020 | 11.73 | 12.23 | 11.27 | 12.17 | 2,093,532 | +0.37(+3.14%) |
Mar 27, 2020 | 11.75 | 12.21 | 11.46 | 11.80 | 2,068,100 | -0.40(-3.28%) |
Mar 26, 2020 | 12.04 | 13.06 | 11.53 | 12.20 | 2,233,178 | +0.18(+1.50%) |
Mar 25, 2020 | 10.54 | 12.36 | 10.27 | 12.02 | 4,304,913 | +1.72(+16.70%) |
Mar 24, 2020 | 10.71 | 10.98 | 9.750 | 10.30 | 4,060,460 | +0.09(+0.88%) |
Mar 23, 2020 | 11.94 | 11.94 | 9.990 | 10.21 | 2,744,503 | -1.87(-15.48%) |
Mar 20, 2020 | 12.98 | 13.21 | 11.81 | 12.08 | 3,160,500 | -0.72(-5.63%) |
Mar 19, 2020 | 13.72 | 14.26 | 12.50 | 12.80 | 3,250,287 | -1.21(-8.64%) |
Mar 18, 2020 | 15.74 | 16.18 | 12.82 | 14.01 | 1,889,523 | -3.05(-17.87%) |
Mar 17, 2020 | 16.13 | 17.32 | 15.52 | 17.06 | 2,491,202 | +1.16(+7.33%) |
Mar 16, 2020 | 15.85 | 16.60 | 15.29 | 15.89 | 2,821,274 | -1.45(-8.36%) |
Mar 13, 2020 | 17.32 | 17.69 | 15.92 | 17.34 | 4,113,641 | +0.87(+5.27%) |
Mar 12, 2020 | 16.70 | 16.99 | 15.56 | 16.48 | 3,192,059 | -1.62(-8.94%) |
Mar 11, 2020 | 18.64 | 18.88 | 17.89 | 18.09 | 4,758,409 | -0.28(-1.50%) |
Mar 10, 2020 | 17.49 | 18.38 | 17.22 | 18.37 | 2,760,275 | +1.70(+10.18%) |
Mar 09, 2020 | 17.03 | 17.40 | 16.26 | 16.67 | 2,677,610 | -1.68(-9.14%) |
Mar 06, 2020 | 18.25 | 18.79 | 17.91 | 18.35 | 2,746,752 | -0.62(-3.28%) |
Mar 05, 2020 | 19.70 | 19.86 | 18.72 | 18.97 | 2,774,090 | -1.33(-6.56%) |
Mar 04, 2020 | 19.94 | 20.34 | 19.46 | 20.30 | 1,421,226 | +0.79(+4.04%) |
Mar 03, 2020 | 19.96 | 20.29 | 19.40 | 19.52 | 2,167,692 | -0.42(-2.13%) |