Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.28 | 28.45 | 27.62 | 28.19 | 473,079 | +0.07(+0.25%) |
Feb 25, 2021 | 28.20 | 28.59 | 28.05 | 28.12 | 642,643 | -0.08(-0.27%) |
Feb 24, 2021 | 27.76 | 28.66 | 27.76 | 28.20 | 529,952 | +0.29(+1.05%) |
Feb 23, 2021 | 28.20 | 28.30 | 27.34 | 27.91 | 796,177 | -0.49(-1.71%) |
Feb 22, 2021 | 28.53 | 28.73 | 27.62 | 28.39 | 456,424 | -0.18(-0.62%) |
Feb 19, 2021 | 29.13 | 29.13 | 28.32 | 28.57 | 632,459 | +0.10(+0.35%) |
Feb 18, 2021 | 28.63 | 28.85 | 28.10 | 28.47 | 1,244,257 | -0.47(-1.64%) |
Feb 17, 2021 | 29.17 | 29.36 | 28.78 | 28.94 | 960,598 | +0.11(+0.39%) |
Feb 16, 2021 | 28.85 | 29.26 | 28.66 | 28.83 | 875,344 | +0.53(+1.89%) |
Feb 12, 2021 | 28.40 | 28.85 | 28.01 | 28.30 | 794,542 | -0.78(-2.69%) |
Feb 11, 2021 | 28.93 | 29.09 | 27.82 | 29.08 | 829,856 | +1.21(+4.34%) |
Feb 10, 2021 | 29.27 | 29.39 | 27.78 | 27.87 | 1,183,974 | -1.22(-4.21%) |
Feb 09, 2021 | 29.51 | 29.79 | 29.06 | 29.09 | 570,920 | -0.59(-1.97%) |
Feb 08, 2021 | 29.33 | 29.69 | 29.16 | 29.68 | 607,719 | +0.77(+2.68%) |
Feb 05, 2021 | 28.87 | 29.14 | 28.63 | 28.91 | 664,913 | +0.46(+1.61%) |
Feb 04, 2021 | 28.17 | 28.54 | 28.03 | 28.45 | 530,208 | +0.63(+2.27%) |
Feb 03, 2021 | 28.26 | 28.30 | 27.72 | 27.82 | 900,593 | +0.10(+0.35%) |
Feb 02, 2021 | 28.14 | 28.35 | 27.30 | 27.72 | 925,470 | +0.58(+2.13%) |
Feb 01, 2021 | 26.76 | 27.33 | 26.61 | 27.14 | 858,449 | +0.58(+2.18%) |
Jan 29, 2021 | 27.70 | 27.74 | 26.37 | 26.56 | 946,130 | -1.14(-4.12%) |
Jan 28, 2021 | 27.43 | 28.13 | 27.13 | 27.70 | 894,327 | +0.20(+0.74%) |
Jan 27, 2021 | 28.14 | 28.42 | 27.05 | 27.50 | 1,198,350 | -0.78(-2.76%) |
Jan 26, 2021 | 28.09 | 28.60 | 27.84 | 28.28 | 900,348 | +0.78(+2.84%) |
Jan 25, 2021 | 27.48 | 27.80 | 27.05 | 27.50 | 781,983 | +0.43(+1.58%) |
Jan 22, 2021 | 26.61 | 27.15 | 26.60 | 27.07 | 384,228 | +0.32(+1.18%) |
Jan 21, 2021 | 27.22 | 27.39 | 26.73 | 26.76 | 365,945 | -0.47(-1.71%) |
Jan 20, 2021 | 27.21 | 27.31 | 26.92 | 27.22 | 332,285 | +0.14(+0.50%) |
Jan 19, 2021 | 26.63 | 27.19 | 26.61 | 27.09 | 410,671 | +0.68(+2.59%) |
Jan 15, 2021 | 26.40 | 26.58 | 25.79 | 26.40 | 397,404 | -0.26(-0.96%) |
Jan 14, 2021 | 27.00 | 27.31 | 26.65 | 26.66 | 474,098 | -0.34(-1.25%) |
Jan 13, 2021 | 27.07 | 27.19 | 26.93 | 27.00 | 335,934 | +0.02(+0.08%) |
Jan 12, 2021 | 26.89 | 27.10 | 26.67 | 26.97 | 458,745 | +0.62(+2.37%) |
Jan 11, 2021 | 26.01 | 26.46 | 25.92 | 26.35 | 263,230 | +0.14(+0.52%) |
Jan 08, 2021 | 26.44 | 26.53 | 26.02 | 26.22 | 539,809 | -0.06(-0.23%) |
Jan 07, 2021 | 26.11 | 26.83 | 25.67 | 26.28 | 546,581 | +0.47(+1.83%) |
Jan 06, 2021 | 25.07 | 26.30 | 25.07 | 25.80 | 811,556 | +0.86(+3.46%) |
Jan 05, 2021 | 25.07 | 25.30 | 24.87 | 24.94 | 219,523 | -0.05(-0.18%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.68 | 24.98 | 454,185 | -0.39(-1.54%) |
Dec 31, 2020 | 25.37 | 25.37 | 25.37 | 253,509 | +0.41(+1.63%) | |
Dec 30, 2020 | 24.83 | 25.07 | 24.80 | 24.97 | 253,509 | +0.27(+1.10%) |
Dec 29, 2020 | 25.10 | 25.10 | 24.61 | 24.70 | 283,968 | -0.20(-0.78%) |
Dec 28, 2020 | 25.10 | 25.27 | 24.86 | 24.89 | 390,697 | -0.18(-0.72%) |
Dec 24, 2020 | 24.98 | 25.19 | 24.83 | 25.07 | 88,770 | -0.01(-0.03%) |
Dec 23, 2020 | 25.06 | 25.38 | 24.94 | 25.08 | 337,628 | +0.01(+0.03%) |
Dec 22, 2020 | 25.11 | 25.29 | 24.90 | 25.07 | 332,785 | -0.11(-0.45%) |
Dec 21, 2020 | 25.13 | 25.25 | 24.81 | 25.19 | 252,758 | -0.07(-0.27%) |
Dec 18, 2020 | 25.25 | 25.40 | 24.92 | 25.25 | 457,560 | -0.05(-0.18%) |
Dec 17, 2020 | 24.86 | 25.38 | 24.83 | 25.30 | 522,803 | +0.44(+1.78%) |
Dec 16, 2020 | 24.52 | 25.03 | 24.43 | 24.86 | 748,140 | +0.47(+1.91%) |
Dec 15, 2020 | 24.31 | 24.49 | 24.04 | 24.39 | 415,986 | +0.30(+1.25%) |
Dec 14, 2020 | 24.12 | 24.37 | 23.93 | 24.09 | 528,015 | -0.03(-0.12%) |
Dec 11, 2020 | 23.94 | 24.71 | 23.86 | 24.12 | 605,023 | +0.05(+0.22%) |
Dec 10, 2020 | 23.46 | 24.53 | 23.43 | 24.07 | 905,420 | +0.50(+2.14%) |
Dec 09, 2020 | 24.55 | 24.70 | 23.46 | 23.56 | 1,765,877 | -1.33(-5.34%) |
Dec 08, 2020 | 24.41 | 25.31 | 24.28 | 24.89 | 450,988 | +0.26(+1.07%) |
Dec 07, 2020 | 24.93 | 24.98 | 24.51 | 24.63 | 557,813 | -0.47(-1.89%) |
Dec 04, 2020 | 25.22 | 25.40 | 24.95 | 25.10 | 433,471 | -0.29(-1.12%) |
Dec 03, 2020 | 25.01 | 25.77 | 25.01 | 25.39 | 886,465 | +0.50(+2.02%) |
Dec 02, 2020 | 24.55 | 25.04 | 24.42 | 24.89 | 363,265 | +0.39(+1.60%) |
Dec 01, 2020 | 24.16 | 24.65 | 24.04 | 24.49 | 353,247 | +0.55(+2.29%) |
Nov 30, 2020 | 24.33 | 24.41 | 23.86 | 23.95 | 335,344 | -0.37(-1.51%) |
Nov 27, 2020 | 24.01 | 24.35 | 24.01 | 24.31 | 139,876 | +0.35(+1.47%) |
Nov 25, 2020 | 24.04 | 24.28 | 23.74 | 23.96 | 407,119 | -0.20(-0.81%) |
Nov 24, 2020 | 24.06 | 24.24 | 23.75 | 24.16 | 424,477 | +0.34(+1.42%) |
Nov 23, 2020 | 24.00 | 24.23 | 23.79 | 23.82 | 359,677 | +0.02(+0.06%) |
Nov 20, 2020 | 23.62 | 23.88 | 23.52 | 23.80 | 244,218 | -0.01(-0.03%) |
Nov 19, 2020 | 23.59 | 23.85 | 23.38 | 23.81 | 242,887 | +0.23(+0.96%) |
Nov 18, 2020 | 23.65 | 24.18 | 23.55 | 23.59 | 387,827 | +0.13(+0.54%) |
Nov 17, 2020 | 23.86 | 23.95 | 23.34 | 23.46 | 653,190 | -0.59(-2.47%) |
Nov 16, 2020 | 24.16 | 24.27 | 23.85 | 24.05 | 462,463 | +0.28(+1.17%) |
Nov 13, 2020 | 23.67 | 23.92 | 23.60 | 23.77 | 414,971 | +0.19(+0.80%) |
Nov 12, 2020 | 23.86 | 24.01 | 23.21 | 23.59 | 521,909 | -0.22(-0.92%) |
Nov 11, 2020 | 23.91 | 23.97 | 23.49 | 23.80 | 423,107 | -0.15(-0.63%) |
Nov 10, 2020 | 23.29 | 24.10 | 23.28 | 23.95 | 494,877 | +0.77(+3.34%) |
Nov 09, 2020 | 23.38 | 23.80 | 22.98 | 23.18 | 1,005,672 | +0.54(+2.39%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.56 | 22.64 | 531,025 | -0.54(-2.33%) |
Nov 05, 2020 | 22.92 | 23.44 | 22.89 | 23.18 | 904,799 | +0.44(+1.95%) |
Nov 04, 2020 | 22.70 | 22.81 | 22.08 | 22.74 | 578,165 | +0.29(+1.31%) |
Nov 03, 2020 | 22.16 | 22.64 | 22.00 | 22.44 | 628,401 | +0.50(+2.29%) |
Nov 02, 2020 | 22.08 | 22.21 | 21.69 | 21.94 | 621,088 | +0.11(+0.48%) |
Oct 30, 2020 | 22.12 | 22.12 | 21.50 | 21.84 | 773,514 | -0.11(-0.48%) |
Oct 29, 2020 | 21.95 | 22.04 | 21.46 | 21.94 | 1,079,273 | +0.22(+1.01%) |
Oct 28, 2020 | 22.02 | 22.18 | 21.70 | 21.72 | 930,362 | -0.63(-2.82%) |
Oct 27, 2020 | 22.71 | 22.74 | 21.96 | 22.35 | 849,234 | -0.23(-1.04%) |
Oct 26, 2020 | 22.83 | 22.94 | 22.19 | 22.59 | 1,182,154 | -0.57(-2.47%) |
Oct 23, 2020 | 23.91 | 23.94 | 22.81 | 23.16 | 974,754 | -0.45(-1.90%) |
Oct 22, 2020 | 23.49 | 24.00 | 23.31 | 23.61 | 700,511 | -0.12(-0.53%) |
Oct 21, 2020 | 24.28 | 24.36 | 23.71 | 23.73 | 535,752 | -0.46(-1.91%) |
Oct 20, 2020 | 23.97 | 24.25 | 23.89 | 24.19 | 469,499 | +0.27(+1.14%) |
Oct 19, 2020 | 24.11 | 24.47 | 23.78 | 23.92 | 587,388 | -0.27(-1.12%) |
Oct 16, 2020 | 24.48 | 24.58 | 24.13 | 24.19 | 481,996 | -0.15(-0.63%) |
Oct 15, 2020 | 24.01 | 24.55 | 23.80 | 24.35 | 640,456 | +0.14(+0.58%) |
Oct 14, 2020 | 23.78 | 24.40 | 23.78 | 24.21 | 873,775 | +0.45(+1.88%) |
Oct 13, 2020 | 23.76 | 23.83 | 23.20 | 23.76 | 1,002,735 | +0.31(+1.31%) |
Oct 12, 2020 | 24.21 | 24.59 | 22.81 | 23.45 | 2,259,070 | +1.24(+5.58%) |
Oct 09, 2020 | 21.87 | 22.29 | 21.60 | 22.21 | 699,698 | +0.38(+1.75%) |
Oct 08, 2020 | 21.07 | 21.90 | 20.92 | 21.83 | 1,336,862 | +1.20(+5.84%) |
Oct 07, 2020 | 20.52 | 20.79 | 20.32 | 20.63 | 440,623 | +0.35(+1.74%) |
Oct 06, 2020 | 20.11 | 20.85 | 20.02 | 20.27 | 703,723 | +0.21(+1.02%) |
Oct 05, 2020 | 19.81 | 20.13 | 19.78 | 20.07 | 506,094 | +0.28(+1.41%) |
Oct 02, 2020 | 19.45 | 20.00 | 19.45 | 19.79 | 367,150 | +0.10(+0.52%) |
Oct 01, 2020 | 19.85 | 19.94 | 19.47 | 19.69 | 640,012 | -0.16(-0.81%) |
Sep 30, 2020 | 19.77 | 20.24 | 19.77 | 19.85 | 507,263 | +0.01(+0.04%) |
Sep 29, 2020 | 20.15 | 20.15 | 19.64 | 19.84 | 416,801 | -0.31(-1.53%) |
Sep 28, 2020 | 20.17 | 20.41 | 19.71 | 20.15 | 708,655 | +0.05(+0.26%) |
Sep 25, 2020 | 19.53 | 20.22 | 19.47 | 20.10 | 428,047 | +0.39(+1.97%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.33 | 19.71 | 637,115 | -0.12(-0.59%) |
Sep 23, 2020 | 20.04 | 20.24 | 19.75 | 19.83 | 322,389 | -0.26(-1.32%) |
Sep 22, 2020 | 19.91 | 20.19 | 19.77 | 20.09 | 504,754 | +0.17(+0.85%) |
Sep 21, 2020 | 20.62 | 20.63 | 19.63 | 19.92 | 701,215 | -0.45(-2.20%) |
Sep 18, 2020 | 20.47 | 20.63 | 20.30 | 20.37 | 1,088,646 | -0.04(-0.22%) |
Sep 17, 2020 | 20.36 | 20.60 | 20.16 | 20.41 | 433,160 | -0.07(-0.32%) |
Sep 16, 2020 | 20.16 | 20.78 | 20.13 | 20.48 | 648,504 | +0.26(+1.27%) |
Sep 15, 2020 | 20.08 | 20.29 | 19.94 | 20.22 | 357,531 | +0.18(+0.92%) |
Sep 14, 2020 | 20.19 | 20.27 | 19.89 | 20.04 | 463,149 | +0.07(+0.33%) |
Sep 11, 2020 | 19.78 | 20.14 | 19.52 | 19.97 | 655,285 | +0.27(+1.38%) |
Sep 10, 2020 | 20.15 | 20.15 | 19.55 | 19.70 | 596,667 | -0.25(-1.25%) |
Sep 09, 2020 | 20.11 | 20.11 | 19.72 | 19.95 | 570,751 | +0.15(+0.74%) |
Sep 08, 2020 | 20.36 | 20.36 | 19.72 | 19.80 | 506,320 | -0.82(-3.99%) |
Sep 04, 2020 | 20.92 | 21.06 | 20.11 | 20.63 | 443,986 | -0.18(-0.85%) |
Sep 03, 2020 | 21.14 | 21.26 | 20.67 | 20.80 | 485,547 | -0.42(-1.97%) |
Sep 02, 2020 | 21.07 | 21.29 | 20.87 | 21.22 | 302,988 | +0.18(+0.84%) |
Sep 01, 2020 | 20.85 | 21.10 | 20.69 | 21.04 | 291,512 | +0.13(+0.63%) |
Aug 31, 2020 | 21.29 | 21.29 | 20.86 | 20.91 | 277,052 | -0.34(-1.62%) |
Aug 28, 2020 | 21.04 | 21.26 | 20.72 | 21.26 | 282,277 | +0.31(+1.47%) |
Aug 27, 2020 | 20.81 | 21.15 | 20.76 | 20.95 | 362,215 | +0.10(+0.46%) |
Aug 26, 2020 | 21.17 | 21.21 | 20.77 | 20.85 | 309,969 | -0.30(-1.42%) |
Aug 25, 2020 | 21.29 | 21.35 | 20.83 | 21.15 | 284,170 | -0.15(-0.72%) |
Aug 24, 2020 | 21.21 | 21.45 | 21.04 | 21.31 | 295,776 | +0.28(+1.33%) |
Aug 21, 2020 | 20.73 | 21.27 | 20.68 | 21.03 | 336,361 | +0.35(+1.70%) |
Aug 20, 2020 | 21.00 | 21.02 | 20.56 | 20.68 | 378,211 | -0.30(-1.43%) |
Aug 19, 2020 | 20.99 | 21.21 | 20.85 | 20.98 | 278,342 | +0.03(+0.14%) |
Aug 18, 2020 | 21.03 | 21.26 | 20.70 | 20.95 | 354,159 | -0.17(-0.80%) |
Aug 17, 2020 | 21.41 | 21.48 | 20.99 | 21.12 | 265,205 | -0.22(-1.03%) |
Aug 14, 2020 | 21.38 | 21.65 | 21.30 | 21.34 | 434,177 | -0.28(-1.29%) |
Aug 13, 2020 | 21.29 | 21.88 | 21.23 | 21.62 | 556,161 | +0.37(+1.76%) |
Aug 12, 2020 | 21.00 | 21.29 | 20.71 | 21.24 | 447,512 | +0.29(+1.40%) |
Aug 11, 2020 | 20.93 | 21.16 | 20.87 | 20.95 | 325,885 | +0.21(+0.99%) |
Aug 10, 2020 | 20.77 | 20.88 | 20.63 | 20.74 | 184,324 | +0.13(+0.64%) |
Aug 07, 2020 | 20.04 | 20.61 | 20.01 | 20.61 | 299,578 | +0.49(+2.44%) |
Aug 06, 2020 | 20.41 | 20.52 | 20.05 | 20.12 | 312,625 | -0.30(-1.47%) |
Aug 05, 2020 | 20.41 | 20.51 | 20.13 | 20.42 | 412,947 | +0.15(+0.76%) |
Aug 04, 2020 | 20.72 | 20.85 | 20.19 | 20.27 | 390,335 | -0.46(-2.20%) |
Aug 03, 2020 | 20.71 | 20.83 | 20.41 | 20.72 | 515,737 | -0.13(-0.63%) |
Jul 31, 2020 | 21.04 | 21.14 | 20.40 | 20.85 | 436,085 | -0.10(-0.46%) |
Jul 30, 2020 | 20.94 | 21.12 | 20.67 | 20.95 | 357,120 | -0.09(-0.41%) |
Jul 29, 2020 | 20.75 | 21.06 | 20.67 | 21.04 | 415,879 | +0.50(+2.41%) |
Jul 28, 2020 | 20.61 | 20.93 | 20.48 | 20.54 | 302,145 | -0.02(-0.11%) |
Jul 27, 2020 | 20.46 | 20.72 | 20.20 | 20.56 | 292,246 | +0.27(+1.35%) |
Jul 24, 2020 | 20.18 | 20.58 | 20.18 | 20.29 | 291,093 | -0.25(-1.22%) |
Jul 23, 2020 | 20.12 | 20.83 | 20.02 | 20.54 | 526,955 | -0.27(-1.31%) |
Jul 22, 2020 | 20.77 | 21.06 | 20.70 | 20.81 | 361,115 | +0.08(+0.38%) |
Jul 21, 2020 | 20.41 | 20.87 | 20.32 | 20.73 | 323,860 | +0.58(+2.89%) |
Jul 20, 2020 | 20.31 | 20.36 | 20.05 | 20.15 | 379,313 | -0.16(-0.78%) |
Jul 17, 2020 | 20.50 | 20.60 | 20.06 | 20.31 | 358,718 | -0.22(-1.09%) |
Jul 16, 2020 | 20.55 | 20.79 | 20.35 | 20.53 | 257,862 | -0.05(-0.24%) |
Jul 15, 2020 | 20.28 | 20.69 | 20.20 | 20.58 | 856,076 | +0.55(+2.76%) |
Jul 14, 2020 | 19.65 | 20.12 | 19.48 | 20.03 | 799,025 | +0.57(+2.96%) |
Jul 13, 2020 | 19.86 | 19.86 | 19.43 | 19.45 | 820,255 | +0.11(+0.59%) |
Jul 10, 2020 | 19.26 | 19.68 | 19.17 | 19.34 | 198,143 | +0.06(+0.34%) |
Jul 09, 2020 | 19.68 | 19.69 | 18.94 | 19.27 | 151,254 | -0.35(-1.76%) |
Jul 08, 2020 | 19.22 | 19.64 | 19.11 | 19.62 | 209,816 | +0.57(+3.02%) |
Jul 07, 2020 | 19.22 | 19.44 | 18.92 | 19.04 | 249,563 | -0.23(-1.19%) |
Jul 06, 2020 | 19.49 | 19.60 | 19.21 | 19.27 | 230,552 | +0.11(+0.56%) |
Jul 02, 2020 | 19.40 | 19.75 | 19.14 | 19.17 | 303,616 | +0.04(+0.19%) |
Jul 01, 2020 | 19.43 | 19.48 | 18.84 | 19.13 | 283,505 | -0.45(-2.28%) |
Jun 30, 2020 | 18.87 | 19.63 | 18.87 | 19.58 | 404,004 | +0.58(+3.06%) |
Jun 29, 2020 | 18.16 | 19.02 | 18.12 | 18.99 | 409,683 | +0.80(+4.43%) |
Jun 26, 2020 | 18.35 | 18.43 | 17.88 | 18.19 | 364,005 | -0.35(-1.86%) |
Jun 25, 2020 | 17.92 | 18.56 | 17.79 | 18.53 | 638,038 | +0.53(+2.95%) |
Jun 24, 2020 | 18.60 | 18.65 | 17.95 | 18.00 | 1,080,482 | -0.78(-4.13%) |
Jun 23, 2020 | 19.48 | 19.58 | 18.76 | 18.78 | 643,123 | -0.34(-1.77%) |
Jun 22, 2020 | 19.16 | 19.35 | 18.96 | 19.12 | 456,463 | -0.04(-0.22%) |
Jun 19, 2020 | 20.12 | 20.13 | 19.07 | 19.16 | 577,037 | -0.68(-3.41%) |
Jun 18, 2020 | 19.23 | 19.86 | 19.06 | 19.84 | 740,717 | +0.52(+2.68%) |
Jun 17, 2020 | 19.40 | 19.65 | 19.21 | 19.32 | 592,945 | +0.17(+0.86%) |
Jun 16, 2020 | 19.40 | 19.40 | 18.71 | 19.15 | 424,311 | +0.58(+3.14%) |
Jun 15, 2020 | 17.77 | 18.87 | 17.54 | 18.57 | 370,091 | +0.31(+1.69%) |
Jun 12, 2020 | 18.01 | 18.47 | 17.89 | 18.26 | 448,049 | +0.65(+3.71%) |
Jun 11, 2020 | 18.08 | 18.48 | 17.36 | 17.61 | 932,513 | -1.26(-6.67%) |
Jun 10, 2020 | 19.30 | 19.30 | 18.55 | 18.87 | 459,778 | -0.23(-1.20%) |
Jun 09, 2020 | 19.04 | 19.47 | 18.57 | 19.10 | 642,549 | -0.08(-0.41%) |
Jun 08, 2020 | 19.42 | 19.53 | 18.86 | 19.17 | 664,645 | +0.27(+1.44%) |
Jun 05, 2020 | 19.69 | 19.88 | 18.81 | 18.90 | 822,073 | +0.01(+0.08%) |
Jun 04, 2020 | 18.87 | 19.06 | 18.35 | 18.89 | 415,072 | -0.04(-0.19%) |
Jun 03, 2020 | 19.12 | 19.48 | 18.87 | 18.92 | 648,851 | +0.24(+1.27%) |
Jun 02, 2020 | 18.46 | 18.82 | 18.46 | 18.69 | 443,560 | +0.32(+1.76%) |
Jun 01, 2020 | 18.01 | 18.71 | 17.90 | 18.36 | 482,934 | +0.42(+2.32%) |
May 29, 2020 | 17.97 | 18.43 | 17.50 | 17.95 | 712,009 | -0.20(-1.11%) |
May 28, 2020 | 19.20 | 19.22 | 17.97 | 18.15 | 510,193 | -0.59(-3.15%) |
May 27, 2020 | 18.33 | 18.83 | 18.25 | 18.74 | 748,820 | +0.82(+4.57%) |
May 26, 2020 | 17.92 | 18.68 | 17.88 | 17.92 | 727,250 | +0.47(+2.72%) |
May 22, 2020 | 17.02 | 17.49 | 16.95 | 17.44 | 487,288 | +0.25(+1.46%) |
May 21, 2020 | 17.07 | 17.68 | 16.97 | 17.19 | 602,131 | +0.17(+0.97%) |
May 20, 2020 | 16.72 | 17.36 | 16.72 | 17.03 | 435,753 | +0.58(+3.54%) |
May 19, 2020 | 16.21 | 17.20 | 16.06 | 16.44 | 622,046 | +0.06(+0.35%) |
May 18, 2020 | 15.88 | 16.55 | 15.69 | 16.39 | 898,039 | +1.10(+7.19%) |
May 15, 2020 | 15.27 | 15.89 | 15.03 | 15.29 | 482,975 | -0.20(-1.30%) |
May 14, 2020 | 14.84 | 15.53 | 14.40 | 15.49 | 664,358 | +0.29(+1.89%) |
May 13, 2020 | 15.48 | 15.51 | 14.83 | 15.20 | 551,428 | -0.21(-1.35%) |
May 12, 2020 | 16.23 | 16.35 | 15.37 | 15.41 | 477,118 | -0.77(-4.75%) |
May 11, 2020 | 16.17 | 16.43 | 15.89 | 16.18 | 337,402 | -0.21(-1.27%) |
May 08, 2020 | 16.21 | 16.39 | 16.02 | 16.39 | 282,466 | +0.60(+3.83%) |
May 07, 2020 | 15.75 | 16.25 | 15.46 | 15.78 | 521,643 | +0.49(+3.20%) |
May 06, 2020 | 15.71 | 15.86 | 15.00 | 15.29 | 445,328 | -0.25(-1.62%) |
May 05, 2020 | 16.32 | 16.37 | 15.49 | 15.54 | 509,624 | -0.20(-1.24%) |
May 04, 2020 | 15.14 | 15.78 | 14.89 | 15.74 | 373,997 | +0.55(+3.63%) |
May 01, 2020 | 15.70 | 15.92 | 14.99 | 15.19 | 749,801 | -1.17(-7.13%) |
Apr 30, 2020 | 16.06 | 16.42 | 15.65 | 16.35 | 982,513 | +0.22(+1.38%) |
Apr 29, 2020 | 15.66 | 16.40 | 15.66 | 16.13 | 1,113,785 | +0.61(+3.96%) |
Apr 28, 2020 | 15.36 | 15.95 | 15.10 | 15.52 | 1,331,033 | +0.82(+5.56%) |
Apr 27, 2020 | 13.97 | 14.71 | 13.97 | 14.70 | 577,649 | +0.64(+4.52%) |
Apr 24, 2020 | 13.71 | 14.39 | 13.71 | 14.06 | 457,814 | +0.38(+2.76%) |
Apr 23, 2020 | 13.73 | 14.47 | 13.63 | 13.69 | 586,634 | -0.04(-0.31%) |
Apr 22, 2020 | 13.76 | 13.91 | 13.49 | 13.73 | 291,312 | +0.21(+1.55%) |
Apr 21, 2020 | 13.97 | 14.11 | 13.36 | 13.52 | 638,903 | -0.54(-3.87%) |
Apr 20, 2020 | 14.00 | 14.73 | 13.98 | 14.06 | 518,136 | -0.31(-2.14%) |
Apr 17, 2020 | 14.46 | 14.90 | 14.29 | 14.37 | 766,412 | +0.50(+3.63%) |
Apr 16, 2020 | 13.92 | 14.17 | 13.50 | 13.87 | 609,707 | -0.08(-0.55%) |
Apr 15, 2020 | 14.04 | 14.28 | 13.78 | 13.95 | 616,509 | -0.62(-4.27%) |
Apr 14, 2020 | 14.09 | 15.16 | 14.09 | 14.57 | 841,722 | +0.43(+3.06%) |
Apr 13, 2020 | 14.98 | 15.21 | 13.87 | 14.13 | 1,062,744 | -1.20(-7.83%) |
Apr 09, 2020 | 14.78 | 16.11 | 14.67 | 15.34 | 1,240,838 | +0.73(+5.02%) |
Apr 08, 2020 | 14.28 | 15.01 | 14.09 | 14.60 | 814,014 | +0.54(+3.82%) |
Apr 07, 2020 | 13.27 | 14.39 | 13.27 | 14.06 | 1,088,623 | +1.01(+7.76%) |
Apr 06, 2020 | 13.15 | 13.43 | 12.70 | 13.05 | 681,956 | +0.94(+7.79%) |
Apr 03, 2020 | 12.85 | 12.94 | 12.05 | 12.11 | 460,248 | -0.80(-6.22%) |
Apr 02, 2020 | 11.83 | 13.07 | 11.79 | 12.91 | 796,252 | +1.06(+8.96%) |
Apr 01, 2020 | 12.48 | 12.66 | 11.64 | 11.85 | 559,138 | -1.13(-8.71%) |
Mar 31, 2020 | 13.07 | 13.38 | 12.82 | 12.98 | 404,448 | -0.15(-1.12%) |
Mar 30, 2020 | 12.95 | 13.18 | 12.23 | 13.13 | 870,410 | +0.06(+0.43%) |
Mar 27, 2020 | 13.38 | 13.69 | 12.99 | 13.07 | 930,807 | -0.73(-5.31%) |
Mar 26, 2020 | 13.18 | 14.46 | 12.93 | 13.81 | 1,694,516 | +1.22(+9.71%) |
Mar 25, 2020 | 12.27 | 13.28 | 11.54 | 12.58 | 1,718,642 | +0.78(+6.56%) |
Mar 24, 2020 | 11.17 | 13.44 | 11.17 | 11.81 | 2,098,219 | +1.12(+10.45%) |
Mar 23, 2020 | 10.72 | 11.01 | 9.790 | 10.69 | 1,889,132 | -1.22(-10.26%) |
Mar 20, 2020 | 13.61 | 13.94 | 11.87 | 11.91 | 1,928,060 | -1.56(-11.61%) |
Mar 19, 2020 | 10.13 | 14.04 | 9.246 | 13.48 | 3,186,885 | +3.24(+31.65%) |
Mar 18, 2020 | 12.12 | 12.47 | 10.13 | 10.24 | 2,515,351 | -2.90(-22.06%) |
Mar 17, 2020 | 14.06 | 14.45 | 12.67 | 13.14 | 3,372,112 | -0.81(-5.81%) |
Mar 16, 2020 | 13.97 | 16.53 | 13.93 | 13.95 | 1,184,959 | -2.93(-17.34%) |
Mar 13, 2020 | 16.74 | 17.11 | 14.68 | 16.87 | 1,741,326 | +1.12(+7.09%) |
Mar 12, 2020 | 16.97 | 17.03 | 13.35 | 15.75 | 2,674,288 | -2.83(-15.22%) |
Mar 11, 2020 | 20.06 | 20.13 | 18.58 | 18.58 | 1,214,993 | -2.07(-10.01%) |
Mar 10, 2020 | 20.26 | 20.71 | 19.50 | 20.65 | 1,214,887 | +1.44(+7.49%) |
Mar 09, 2020 | 19.81 | 19.87 | 18.68 | 19.21 | 1,866,057 | -2.10(-9.83%) |
Mar 06, 2020 | 20.84 | 21.45 | 20.67 | 21.31 | 985,510 | -0.45(-2.05%) |
Mar 05, 2020 | 22.59 | 22.59 | 21.59 | 21.75 | 900,065 | -1.08(-4.71%) |
Mar 04, 2020 | 22.39 | 22.84 | 22.14 | 22.83 | 896,158 | +0.80(+3.61%) |
Mar 03, 2020 | 22.97 | 23.11 | 21.65 | 22.03 | 1,322,489 | -0.76(-3.34%) |