Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.11 | 23.55 | 22.74 | 23.25 | 5,867,483 | +0.28(+1.20%) |
Feb 25, 2021 | 23.78 | 23.82 | 22.87 | 22.97 | 3,624,312 | -0.81(-3.41%) |
Feb 24, 2021 | 23.38 | 23.84 | 23.12 | 23.78 | 5,203,007 | +0.37(+1.58%) |
Feb 23, 2021 | 23.46 | 23.56 | 22.92 | 23.41 | 4,224,683 | +0.08(+0.34%) |
Feb 22, 2021 | 22.48 | 23.50 | 22.48 | 23.33 | 5,002,384 | +0.82(+3.64%) |
Feb 19, 2021 | 22.05 | 22.57 | 21.99 | 22.51 | 4,497,285 | +0.66(+3.02%) |
Feb 18, 2021 | 22.19 | 22.19 | 21.70 | 21.85 | 4,499,737 | -0.31(-1.39%) |
Feb 17, 2021 | 21.78 | 22.27 | 21.58 | 22.16 | 2,847,658 | +0.26(+1.17%) |
Feb 16, 2021 | 21.81 | 21.94 | 21.42 | 21.90 | 2,921,057 | +0.21(+0.97%) |
Feb 12, 2021 | 21.49 | 21.73 | 21.46 | 21.69 | 2,341,912 | +0.13(+0.61%) |
Feb 11, 2021 | 21.56 | 21.61 | 21.27 | 21.56 | 4,654,292 | -0.06(-0.28%) |
Feb 10, 2021 | 22.46 | 22.46 | 21.11 | 21.62 | 10,262,478 | -1.53(-6.62%) |
Feb 09, 2021 | 23.31 | 23.37 | 22.90 | 23.16 | 6,287,611 | -0.28(-1.20%) |
Feb 08, 2021 | 23.09 | 23.47 | 22.87 | 23.44 | 5,362,313 | +0.55(+2.42%) |
Feb 05, 2021 | 22.86 | 23.41 | 22.79 | 22.88 | 5,665,005 | +0.15(+0.66%) |
Feb 04, 2021 | 22.47 | 22.86 | 22.42 | 22.73 | 4,151,361 | +0.30(+1.33%) |
Feb 03, 2021 | 22.07 | 22.65 | 22.03 | 22.43 | 3,581,746 | +0.28(+1.27%) |
Feb 02, 2021 | 22.15 | 22.34 | 21.86 | 22.15 | 4,438,452 | +0.29(+1.33%) |
Feb 01, 2021 | 21.29 | 21.91 | 21.13 | 21.86 | 3,487,572 | +0.66(+3.12%) |
Jan 29, 2021 | 21.62 | 21.76 | 21.04 | 21.20 | 7,259,054 | -0.48(-2.23%) |
Jan 28, 2021 | 21.96 | 22.14 | 21.63 | 21.68 | 6,240,307 | -0.05(-0.24%) |
Jan 27, 2021 | 21.94 | 22.52 | 21.57 | 21.74 | 5,009,398 | -0.47(-2.10%) |
Jan 26, 2021 | 21.90 | 22.29 | 21.79 | 22.20 | 3,160,060 | +0.48(+2.23%) |
Jan 25, 2021 | 21.39 | 21.89 | 21.37 | 21.72 | 3,120,117 | +0.07(+0.33%) |
Jan 22, 2021 | 21.66 | 21.70 | 21.30 | 21.65 | 3,229,425 | -0.09(-0.40%) |
Jan 21, 2021 | 21.69 | 22.12 | 21.61 | 21.74 | 3,807,774 | +0.00(+0.00%) |
Jan 20, 2021 | 22.08 | 22.08 | 21.46 | 21.74 | 3,384,566 | -0.22(-1.00%) |
Jan 19, 2021 | 22.06 | 22.14 | 21.73 | 21.96 | 4,463,912 | -0.01(-0.04%) |
Jan 15, 2021 | 21.88 | 22.02 | 21.47 | 21.97 | 3,688,793 | +0.01(+0.04%) |
Jan 14, 2021 | 21.62 | 22.14 | 21.53 | 21.96 | 4,296,353 | +0.43(+2.00%) |
Jan 13, 2021 | 21.53 | 21.86 | 21.37 | 21.53 | 3,280,471 | -0.10(-0.45%) |
Jan 12, 2021 | 21.56 | 21.76 | 21.36 | 21.62 | 3,494,026 | +0.11(+0.53%) |
Jan 11, 2021 | 21.23 | 21.56 | 21.12 | 21.51 | 3,372,362 | +0.07(+0.33%) |
Jan 08, 2021 | 21.54 | 21.73 | 21.27 | 21.44 | 4,267,147 | -0.11(-0.49%) |
Jan 07, 2021 | 22.01 | 22.22 | 21.50 | 21.54 | 5,234,882 | -0.52(-2.36%) |
Jan 06, 2021 | 21.14 | 22.19 | 21.14 | 22.06 | 6,236,047 | +1.58(+7.70%) |
Jan 05, 2021 | 20.39 | 20.72 | 20.30 | 20.49 | 3,412,310 | +0.11(+0.52%) |
Jan 04, 2021 | 20.67 | 20.80 | 20.30 | 20.38 | 3,607,665 | -0.33(-1.62%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,090,435 | +0.05(+0.26%) | |
Dec 30, 2020 | 20.89 | 21.05 | 20.63 | 20.66 | 2,090,435 | -0.19(-0.93%) |
Dec 29, 2020 | 21.00 | 21.08 | 20.74 | 20.86 | 2,024,813 | -0.10(-0.46%) |
Dec 28, 2020 | 20.84 | 21.23 | 20.76 | 20.95 | 2,614,862 | +0.24(+1.15%) |
Dec 24, 2020 | 20.80 | 20.80 | 20.50 | 20.72 | 965,739 | +0.00(+0.00%) |
Dec 23, 2020 | 20.37 | 20.87 | 20.37 | 20.72 | 3,323,170 | +0.41(+1.99%) |
Dec 22, 2020 | 20.74 | 20.87 | 20.25 | 20.31 | 4,674,271 | -0.32(-1.54%) |
Dec 21, 2020 | 20.73 | 20.77 | 20.28 | 20.63 | 4,283,969 | -0.46(-2.17%) |
Dec 18, 2020 | 20.91 | 21.16 | 20.78 | 21.09 | 9,497,876 | +0.12(+0.59%) |
Dec 17, 2020 | 21.43 | 21.43 | 20.71 | 20.96 | 3,439,127 | -0.26(-1.24%) |
Dec 16, 2020 | 21.33 | 21.44 | 21.06 | 21.23 | 2,383,655 | -0.08(-0.37%) |
Dec 15, 2020 | 21.09 | 21.38 | 20.91 | 21.31 | 3,648,026 | +0.43(+2.07%) |
Dec 14, 2020 | 21.31 | 21.47 | 20.87 | 20.87 | 5,844,516 | -0.19(-0.92%) |
Dec 11, 2020 | 20.92 | 21.33 | 20.80 | 21.07 | 4,171,776 | +0.25(+1.18%) |
Dec 10, 2020 | 20.60 | 20.92 | 20.46 | 20.82 | 2,842,466 | -0.05(-0.25%) |
Dec 09, 2020 | 20.99 | 21.27 | 20.72 | 20.87 | 4,421,453 | +0.04(+0.17%) |
Dec 08, 2020 | 20.84 | 21.09 | 20.74 | 20.84 | 4,084,849 | -0.16(-0.75%) |
Dec 07, 2020 | 21.05 | 21.11 | 20.79 | 21.00 | 3,665,522 | -0.11(-0.50%) |
Dec 04, 2020 | 20.94 | 21.20 | 20.83 | 21.10 | 3,969,568 | +0.24(+1.14%) |
Dec 03, 2020 | 20.44 | 21.00 | 20.39 | 20.87 | 4,944,065 | +0.43(+2.11%) |
Dec 02, 2020 | 20.08 | 20.43 | 19.86 | 20.43 | 4,597,806 | +0.36(+1.80%) |
Dec 01, 2020 | 19.92 | 20.23 | 19.79 | 20.07 | 5,324,241 | +0.45(+2.29%) |
Nov 30, 2020 | 19.76 | 19.98 | 19.55 | 19.62 | 5,580,937 | -0.23(-1.18%) |
Nov 27, 2020 | 20.04 | 20.16 | 19.81 | 19.86 | 1,501,506 | -0.27(-1.34%) |
Nov 25, 2020 | 20.01 | 20.22 | 19.74 | 20.13 | 4,852,541 | -0.10(-0.52%) |
Nov 24, 2020 | 19.64 | 20.28 | 19.46 | 20.23 | 6,561,735 | +0.99(+5.16%) |
Nov 23, 2020 | 19.12 | 19.37 | 18.92 | 19.24 | 2,893,695 | +0.38(+2.03%) |
Nov 20, 2020 | 18.65 | 18.89 | 18.55 | 18.86 | 3,590,779 | +0.05(+0.28%) |
Nov 19, 2020 | 18.39 | 18.84 | 18.34 | 18.80 | 3,051,165 | +0.17(+0.89%) |
Nov 18, 2020 | 19.07 | 19.24 | 18.61 | 18.64 | 3,309,293 | -0.44(-2.28%) |
Nov 17, 2020 | 18.63 | 19.14 | 18.51 | 19.07 | 3,676,858 | +0.23(+1.20%) |
Nov 16, 2020 | 18.97 | 19.21 | 18.73 | 18.85 | 4,949,586 | +0.42(+2.27%) |
Nov 13, 2020 | 18.05 | 18.53 | 17.98 | 18.43 | 4,416,683 | +0.59(+3.32%) |
Nov 12, 2020 | 17.91 | 18.10 | 17.61 | 17.84 | 3,974,153 | -0.25(-1.40%) |
Nov 11, 2020 | 18.66 | 18.66 | 17.74 | 18.09 | 7,123,680 | -0.57(-3.03%) |
Nov 10, 2020 | 18.52 | 18.72 | 18.33 | 18.66 | 6,597,481 | +0.29(+1.56%) |
Nov 09, 2020 | 18.23 | 18.93 | 17.99 | 18.37 | 8,924,427 | +1.83(+11.06%) |
Nov 06, 2020 | 16.97 | 17.08 | 16.52 | 16.54 | 4,425,753 | -0.47(-2.76%) |
Nov 05, 2020 | 16.66 | 17.07 | 16.63 | 17.01 | 3,795,514 | +0.55(+3.33%) |
Nov 04, 2020 | 16.84 | 16.84 | 16.36 | 16.46 | 5,765,236 | -0.39(-2.33%) |
Nov 03, 2020 | 16.68 | 16.97 | 16.53 | 16.85 | 4,965,391 | +0.37(+2.27%) |
Nov 02, 2020 | 15.94 | 16.50 | 15.83 | 16.48 | 4,428,027 | +0.72(+4.59%) |
Oct 30, 2020 | 15.96 | 16.26 | 15.66 | 15.76 | 6,526,623 | -0.19(-1.20%) |
Oct 29, 2020 | 15.45 | 16.15 | 15.30 | 15.95 | 6,077,511 | +0.42(+2.69%) |
Oct 28, 2020 | 16.08 | 16.12 | 15.45 | 15.53 | 7,253,844 | -0.89(-5.41%) |
Oct 27, 2020 | 16.61 | 16.68 | 16.31 | 16.42 | 6,404,872 | -0.13(-0.79%) |
Oct 26, 2020 | 16.69 | 16.75 | 16.38 | 16.55 | 6,825,691 | -0.30(-1.76%) |
Oct 23, 2020 | 16.87 | 16.90 | 16.52 | 16.84 | 4,303,699 | +0.17(+0.99%) |
Oct 22, 2020 | 16.83 | 16.98 | 16.41 | 16.68 | 7,087,366 | +0.39(+2.41%) |
Oct 21, 2020 | 15.81 | 16.37 | 15.43 | 16.29 | 7,450,135 | +0.61(+3.89%) |
Oct 20, 2020 | 15.70 | 15.75 | 15.50 | 15.68 | 5,245,221 | +0.23(+1.47%) |
Oct 19, 2020 | 15.99 | 16.08 | 15.42 | 15.45 | 3,974,532 | -0.45(-2.85%) |
Oct 16, 2020 | 15.69 | 16.06 | 15.55 | 15.90 | 5,107,902 | +0.26(+1.67%) |
Oct 15, 2020 | 15.46 | 15.67 | 15.18 | 15.64 | 3,354,200 | -0.10(-0.61%) |
Oct 14, 2020 | 15.77 | 15.97 | 15.66 | 15.74 | 7,174,497 | +0.12(+0.78%) |
Oct 13, 2020 | 16.07 | 16.16 | 15.61 | 15.62 | 3,607,815 | -0.54(-3.34%) |
Oct 12, 2020 | 16.05 | 16.24 | 16.02 | 16.16 | 4,354,071 | +0.17(+1.04%) |
Oct 09, 2020 | 16.15 | 16.26 | 15.86 | 15.99 | 5,964,806 | +0.02(+0.11%) |
Oct 08, 2020 | 15.80 | 16.04 | 15.65 | 15.97 | 3,229,970 | +0.27(+1.72%) |
Oct 07, 2020 | 15.37 | 15.79 | 15.37 | 15.70 | 2,861,185 | +0.48(+3.15%) |
Oct 06, 2020 | 15.51 | 15.71 | 15.18 | 15.22 | 3,147,174 | -0.12(-0.79%) |
Oct 05, 2020 | 15.35 | 15.60 | 15.24 | 15.35 | 3,071,923 | +0.18(+1.21%) |
Oct 02, 2020 | 14.42 | 15.25 | 14.42 | 15.16 | 4,395,785 | +0.56(+3.82%) |
Oct 01, 2020 | 14.63 | 14.79 | 14.46 | 14.61 | 4,130,364 | +0.09(+0.60%) |
Sep 30, 2020 | 14.59 | 14.80 | 14.34 | 14.52 | 5,399,663 | +0.04(+0.30%) |
Sep 29, 2020 | 14.84 | 14.89 | 14.41 | 14.47 | 3,163,991 | -0.37(-2.52%) |
Sep 28, 2020 | 15.01 | 15.02 | 14.70 | 14.85 | 3,696,337 | +0.16(+1.07%) |
Sep 25, 2020 | 14.09 | 14.72 | 14.00 | 14.69 | 6,863,621 | +0.51(+3.62%) |
Sep 24, 2020 | 14.09 | 14.38 | 13.87 | 14.18 | 3,734,470 | +0.07(+0.49%) |
Sep 23, 2020 | 14.47 | 14.74 | 14.09 | 14.11 | 4,030,506 | -0.42(-2.88%) |
Sep 22, 2020 | 14.78 | 14.94 | 14.46 | 14.53 | 4,385,288 | -0.22(-1.48%) |
Sep 21, 2020 | 15.11 | 15.26 | 14.56 | 14.74 | 4,401,727 | -0.78(-5.05%) |
Sep 18, 2020 | 15.85 | 15.93 | 15.48 | 15.53 | 5,217,555 | -0.40(-2.51%) |
Sep 17, 2020 | 15.80 | 16.22 | 15.67 | 15.93 | 3,693,426 | -0.20(-1.24%) |
Sep 16, 2020 | 15.86 | 16.39 | 15.70 | 16.13 | 4,479,870 | +0.41(+2.60%) |
Sep 15, 2020 | 15.79 | 15.93 | 15.46 | 15.72 | 3,136,661 | -0.10(-0.61%) |
Sep 14, 2020 | 15.22 | 15.90 | 15.19 | 15.82 | 4,767,991 | +0.75(+4.97%) |
Sep 11, 2020 | 14.81 | 15.12 | 14.69 | 15.07 | 4,038,923 | +0.31(+2.12%) |
Sep 10, 2020 | 15.02 | 15.22 | 14.73 | 14.75 | 4,047,980 | -0.23(-1.51%) |
Sep 09, 2020 | 15.34 | 15.36 | 14.96 | 14.98 | 5,809,705 | -0.24(-1.55%) |
Sep 08, 2020 | 15.42 | 15.53 | 15.14 | 15.22 | 3,786,711 | -0.32(-2.07%) |
Sep 04, 2020 | 15.85 | 15.89 | 15.43 | 15.54 | 3,372,391 | -0.02(-0.11%) |
Sep 03, 2020 | 15.86 | 16.15 | 15.38 | 15.55 | 7,035,639 | -0.08(-0.50%) |
Sep 02, 2020 | 15.48 | 15.84 | 15.45 | 15.63 | 5,898,307 | +0.18(+1.18%) |
Sep 01, 2020 | 15.39 | 15.65 | 15.21 | 15.45 | 3,283,262 | -0.02(-0.11%) |
Aug 31, 2020 | 15.96 | 16.05 | 15.44 | 15.47 | 4,253,153 | -0.46(-2.87%) |
Aug 28, 2020 | 15.82 | 15.94 | 15.60 | 15.92 | 2,328,550 | +0.12(+0.76%) |
Aug 27, 2020 | 15.50 | 15.97 | 15.50 | 15.80 | 4,351,736 | +0.42(+2.74%) |
Aug 26, 2020 | 15.50 | 15.65 | 15.32 | 15.38 | 2,557,384 | -0.19(-1.21%) |
Aug 25, 2020 | 15.86 | 15.86 | 15.43 | 15.57 | 2,306,075 | -0.17(-1.09%) |
Aug 24, 2020 | 15.09 | 15.74 | 15.03 | 15.74 | 3,899,823 | +0.73(+4.86%) |
Aug 21, 2020 | 15.18 | 15.22 | 14.96 | 15.01 | 4,577,701 | -0.27(-1.80%) |
Aug 20, 2020 | 15.58 | 15.67 | 15.28 | 15.29 | 3,776,434 | -0.46(-2.94%) |
Aug 19, 2020 | 15.90 | 16.05 | 15.68 | 15.75 | 3,216,789 | -0.09(-0.54%) |
Aug 18, 2020 | 15.92 | 16.12 | 15.77 | 15.84 | 3,439,972 | -0.12(-0.75%) |
Aug 17, 2020 | 16.23 | 16.26 | 15.86 | 15.96 | 3,486,379 | -0.24(-1.48%) |
Aug 14, 2020 | 16.10 | 16.43 | 16.02 | 16.20 | 2,845,463 | +0.06(+0.37%) |
Aug 13, 2020 | 16.15 | 16.32 | 16.04 | 16.14 | 3,907,230 | -0.18(-1.11%) |
Aug 12, 2020 | 16.70 | 16.83 | 16.29 | 16.32 | 4,106,154 | -0.26(-1.55%) |
Aug 11, 2020 | 16.68 | 17.12 | 16.55 | 16.58 | 4,846,583 | +0.15(+0.94%) |
Aug 10, 2020 | 15.89 | 16.55 | 15.89 | 16.42 | 5,232,806 | +0.61(+3.86%) |
Aug 07, 2020 | 15.78 | 15.88 | 15.55 | 15.81 | 6,413,323 | -0.10(-0.65%) |
Aug 06, 2020 | 15.93 | 16.23 | 15.90 | 15.92 | 4,511,418 | -0.14(-0.86%) |
Aug 05, 2020 | 16.07 | 16.23 | 15.83 | 16.05 | 5,794,923 | +0.15(+0.97%) |
Aug 04, 2020 | 15.78 | 16.12 | 15.71 | 15.90 | 2,998,528 | +0.08(+0.49%) |
Aug 03, 2020 | 15.56 | 15.95 | 15.38 | 15.82 | 3,918,634 | +0.32(+2.05%) |
Jul 31, 2020 | 15.74 | 15.74 | 15.28 | 15.50 | 6,108,647 | -0.31(-1.96%) |
Jul 30, 2020 | 16.06 | 16.06 | 15.75 | 15.81 | 4,105,309 | -0.43(-2.64%) |
Jul 29, 2020 | 15.88 | 16.66 | 15.65 | 16.24 | 9,952,641 | +0.43(+2.72%) |
Jul 28, 2020 | 15.27 | 15.97 | 15.27 | 15.81 | 6,120,642 | -0.13(-0.81%) |
Jul 27, 2020 | 15.71 | 16.03 | 15.71 | 15.94 | 6,803,834 | +0.01(+0.05%) |
Jul 24, 2020 | 16.04 | 16.24 | 15.74 | 15.93 | 5,374,142 | +0.08(+0.49%) |
Jul 23, 2020 | 16.11 | 16.24 | 15.75 | 15.86 | 7,395,286 | +0.40(+2.56%) |
Jul 22, 2020 | 15.14 | 15.52 | 15.10 | 15.46 | 2,741,041 | +0.27(+1.81%) |
Jul 21, 2020 | 15.04 | 15.48 | 15.04 | 15.19 | 2,433,433 | +0.20(+1.32%) |
Jul 20, 2020 | 15.33 | 15.37 | 14.73 | 14.99 | 4,773,587 | -0.47(-3.06%) |
Jul 17, 2020 | 15.67 | 15.77 | 15.38 | 15.46 | 3,477,982 | -0.17(-1.10%) |
Jul 16, 2020 | 15.42 | 15.83 | 15.33 | 15.63 | 4,534,240 | +0.13(+0.83%) |
Jul 15, 2020 | 15.19 | 15.58 | 15.04 | 15.50 | 3,186,643 | +0.60(+4.03%) |
Jul 14, 2020 | 14.54 | 14.94 | 14.38 | 14.90 | 2,772,728 | +0.32(+2.18%) |
Jul 13, 2020 | 14.77 | 14.91 | 14.55 | 14.58 | 3,137,382 | +0.01(+0.06%) |
Jul 10, 2020 | 14.09 | 14.71 | 14.07 | 14.58 | 3,982,670 | +0.50(+3.54%) |
Jul 09, 2020 | 14.52 | 14.58 | 13.85 | 14.08 | 3,835,296 | -0.52(-3.59%) |
Jul 08, 2020 | 14.68 | 14.68 | 14.31 | 14.60 | 4,630,830 | -0.16(-1.11%) |
Jul 07, 2020 | 14.71 | 14.92 | 14.60 | 14.77 | 4,186,605 | -0.15(-0.98%) |
Jul 06, 2020 | 15.00 | 15.23 | 14.78 | 14.91 | 5,849,400 | +0.26(+1.76%) |
Jul 02, 2020 | 14.98 | 15.03 | 14.49 | 14.65 | 2,972,595 | +0.00(+0.00%) |
Jul 01, 2020 | 14.77 | 15.13 | 14.60 | 14.65 | 4,143,483 | -0.09(-0.58%) |
Jun 30, 2020 | 14.53 | 15.02 | 14.45 | 14.74 | 6,505,685 | +0.16(+1.12%) |
Jun 29, 2020 | 14.08 | 14.82 | 14.05 | 14.58 | 6,056,113 | +0.64(+4.62%) |
Jun 26, 2020 | 14.05 | 14.14 | 13.67 | 13.93 | 6,050,785 | -0.21(-1.46%) |
Jun 25, 2020 | 13.91 | 14.20 | 13.76 | 14.14 | 5,049,576 | +0.02(+0.12%) |
Jun 24, 2020 | 14.61 | 14.66 | 13.96 | 14.12 | 4,197,649 | -0.69(-4.64%) |
Jun 23, 2020 | 14.66 | 14.95 | 14.41 | 14.81 | 4,151,850 | +0.42(+2.92%) |
Jun 22, 2020 | 14.55 | 14.58 | 14.22 | 14.39 | 4,109,653 | -0.27(-1.82%) |
Jun 19, 2020 | 15.43 | 15.43 | 14.46 | 14.65 | 12,503,226 | -0.42(-2.79%) |
Jun 18, 2020 | 14.80 | 15.13 | 14.68 | 15.07 | 4,496,696 | +0.08(+0.52%) |
Jun 17, 2020 | 15.38 | 15.45 | 14.89 | 15.00 | 4,991,996 | -0.33(-2.13%) |
Jun 16, 2020 | 15.79 | 15.87 | 15.04 | 15.32 | 5,161,783 | +0.13(+0.85%) |
Jun 15, 2020 | 14.25 | 15.40 | 14.16 | 15.19 | 5,603,870 | +0.35(+2.37%) |
Jun 12, 2020 | 15.34 | 15.34 | 14.41 | 14.84 | 6,678,997 | +0.19(+1.29%) |
Jun 11, 2020 | 15.13 | 15.27 | 14.58 | 14.65 | 7,486,892 | -1.37(-8.57%) |
Jun 10, 2020 | 16.48 | 16.51 | 15.70 | 16.03 | 5,208,538 | -0.50(-3.01%) |
Jun 09, 2020 | 17.02 | 17.09 | 16.48 | 16.53 | 4,828,490 | -0.85(-4.89%) |
Jun 08, 2020 | 16.78 | 17.41 | 16.71 | 17.38 | 6,336,681 | +0.76(+4.55%) |
Jun 05, 2020 | 16.67 | 17.21 | 16.50 | 16.62 | 6,210,865 | +0.64(+3.98%) |
Jun 04, 2020 | 15.65 | 15.98 | 15.45 | 15.98 | 6,807,285 | +0.27(+1.69%) |
Jun 03, 2020 | 15.38 | 15.77 | 15.27 | 15.72 | 5,423,852 | +0.64(+4.27%) |
Jun 02, 2020 | 15.14 | 15.21 | 14.88 | 15.07 | 6,719,480 | +0.07(+0.46%) |
Jun 01, 2020 | 14.71 | 15.12 | 14.64 | 15.01 | 3,401,652 | +0.31(+2.10%) |
May 29, 2020 | 14.63 | 14.77 | 14.26 | 14.70 | 8,915,575 | -0.06(-0.44%) |
May 28, 2020 | 15.46 | 15.57 | 14.72 | 14.76 | 7,604,938 | -0.63(-4.12%) |
May 27, 2020 | 15.23 | 15.81 | 15.13 | 15.40 | 7,407,162 | +0.56(+3.76%) |
May 26, 2020 | 14.56 | 15.09 | 14.35 | 14.84 | 6,016,451 | +0.89(+6.37%) |
May 22, 2020 | 13.83 | 14.00 | 13.66 | 13.95 | 3,358,510 | +0.13(+0.92%) |
May 21, 2020 | 14.07 | 14.25 | 13.79 | 13.82 | 4,413,302 | -0.29(-2.04%) |
May 20, 2020 | 13.82 | 14.18 | 13.79 | 14.11 | 4,912,869 | +0.52(+3.86%) |
May 19, 2020 | 14.00 | 14.07 | 13.51 | 13.58 | 5,034,597 | -0.48(-3.43%) |
May 18, 2020 | 13.69 | 14.21 | 13.62 | 14.07 | 5,720,410 | +1.06(+8.13%) |
May 15, 2020 | 12.85 | 13.24 | 12.69 | 13.01 | 8,011,581 | +0.01(+0.07%) |
May 14, 2020 | 12.64 | 13.21 | 12.14 | 13.00 | 8,936,923 | +0.19(+1.52%) |
May 13, 2020 | 13.47 | 13.55 | 12.53 | 12.81 | 6,243,833 | -0.85(-6.20%) |
May 12, 2020 | 14.22 | 14.28 | 13.64 | 13.65 | 2,736,926 | -0.47(-3.36%) |
May 11, 2020 | 14.47 | 14.47 | 13.81 | 14.13 | 3,847,963 | -0.53(-3.64%) |
May 08, 2020 | 14.08 | 14.73 | 13.98 | 14.66 | 5,497,601 | +0.89(+6.45%) |
May 07, 2020 | 13.91 | 14.38 | 13.72 | 13.77 | 6,695,079 | +0.04(+0.31%) |
May 06, 2020 | 13.42 | 13.76 | 13.22 | 13.73 | 7,151,550 | +0.36(+2.72%) |
May 05, 2020 | 13.61 | 13.87 | 13.35 | 13.36 | 4,551,442 | -0.07(-0.50%) |
May 04, 2020 | 13.61 | 13.75 | 13.03 | 13.43 | 4,694,580 | -0.47(-3.41%) |
May 01, 2020 | 14.06 | 14.08 | 13.59 | 13.91 | 4,923,278 | -0.47(-3.24%) |
Apr 30, 2020 | 14.82 | 15.05 | 14.34 | 14.37 | 7,601,244 | -0.87(-5.72%) |
Apr 29, 2020 | 14.53 | 15.66 | 14.46 | 15.24 | 9,018,736 | +1.24(+8.82%) |
Apr 28, 2020 | 13.75 | 14.14 | 13.52 | 14.01 | 7,151,633 | +0.69(+5.21%) |
Apr 27, 2020 | 12.55 | 13.46 | 12.50 | 13.31 | 5,656,350 | +0.84(+6.72%) |
Apr 24, 2020 | 12.51 | 12.61 | 12.30 | 12.48 | 6,094,491 | +0.03(+0.27%) |
Apr 23, 2020 | 12.00 | 12.94 | 11.86 | 12.44 | 8,339,915 | +0.56(+4.70%) |
Apr 22, 2020 | 12.20 | 12.59 | 11.83 | 11.88 | 8,333,861 | +0.01(+0.07%) |
Apr 21, 2020 | 12.03 | 12.25 | 11.77 | 11.87 | 9,989,652 | -0.58(-4.69%) |
Apr 20, 2020 | 12.44 | 12.84 | 12.16 | 12.46 | 6,264,018 | -0.29(-2.26%) |
Apr 17, 2020 | 12.77 | 13.04 | 12.54 | 12.75 | 5,773,007 | +0.07(+0.53%) |
Apr 16, 2020 | 12.48 | 12.58 | 11.91 | 12.68 | 9,448,945 | +0.24(+1.90%) |
Apr 15, 2020 | 12.98 | 13.21 | 12.33 | 12.44 | 9,338,739 | -1.14(-8.41%) |
Apr 14, 2020 | 13.92 | 14.05 | 13.44 | 13.58 | 7,801,242 | +0.01(+0.06%) |
Apr 13, 2020 | 13.53 | 13.73 | 12.75 | 13.58 | 6,375,377 | -0.20(-1.47%) |
Apr 09, 2020 | 13.77 | 14.11 | 13.53 | 13.78 | 5,964,291 | +0.32(+2.39%) |
Apr 08, 2020 | 13.16 | 13.58 | 13.00 | 13.46 | 5,761,888 | +0.43(+3.31%) |
Apr 07, 2020 | 13.72 | 14.09 | 12.95 | 13.03 | 9,219,709 | +0.31(+2.46%) |
Apr 06, 2020 | 12.12 | 12.81 | 12.04 | 12.71 | 6,867,572 | +1.22(+10.60%) |
Apr 03, 2020 | 12.05 | 12.30 | 11.32 | 11.49 | 6,865,179 | -0.67(-5.50%) |
Apr 02, 2020 | 12.12 | 12.64 | 11.76 | 12.16 | 5,438,997 | -0.14(-1.17%) |
Apr 01, 2020 | 12.91 | 13.17 | 12.00 | 12.31 | 7,452,203 | -1.40(-10.19%) |
Mar 31, 2020 | 13.75 | 14.11 | 13.48 | 13.70 | 8,603,355 | -0.01(-0.06%) |
Mar 30, 2020 | 12.74 | 14.01 | 12.58 | 13.71 | 8,160,706 | +0.84(+6.51%) |
Mar 27, 2020 | 13.44 | 13.79 | 12.57 | 12.87 | 7,444,228 | -1.21(-8.59%) |
Mar 26, 2020 | 12.95 | 14.19 | 12.79 | 14.08 | 6,923,809 | +1.35(+10.57%) |
Mar 25, 2020 | 12.56 | 13.62 | 11.68 | 12.74 | 9,558,841 | +0.24(+1.90%) |
Mar 24, 2020 | 11.56 | 12.65 | 11.39 | 12.50 | 9,951,430 | +1.60(+14.67%) |
Mar 23, 2020 | 10.50 | 11.20 | 9.843 | 10.90 | 11,151,509 | +0.30(+2.88%) |
Mar 20, 2020 | 12.06 | 12.09 | 10.33 | 10.60 | 15,038,033 | -1.34(-11.21%) |
Mar 19, 2020 | 12.28 | 12.77 | 11.87 | 11.93 | 8,461,399 | -0.51(-4.08%) |
Mar 18, 2020 | 12.29 | 12.63 | 11.52 | 12.44 | 9,963,026 | -0.65(-4.98%) |
Mar 17, 2020 | 13.13 | 13.27 | 12.15 | 13.09 | 8,154,136 | +0.25(+1.98%) |
Mar 16, 2020 | 12.57 | 13.86 | 12.42 | 12.84 | 8,312,950 | -1.64(-11.34%) |
Mar 13, 2020 | 13.75 | 14.50 | 12.85 | 14.48 | 9,411,413 | +1.57(+12.12%) |
Mar 12, 2020 | 14.27 | 14.27 | 12.90 | 12.92 | 7,104,801 | -2.33(-15.27%) |
Mar 11, 2020 | 15.41 | 15.54 | 14.95 | 15.24 | 10,624,999 | -0.70(-4.41%) |
Mar 10, 2020 | 15.91 | 15.96 | 14.75 | 15.95 | 11,135,551 | +0.52(+3.35%) |
Mar 09, 2020 | 15.79 | 16.00 | 15.26 | 15.43 | 5,946,433 | -1.53(-9.03%) |
Mar 06, 2020 | 16.88 | 17.38 | 16.56 | 16.96 | 6,576,776 | -0.57(-3.24%) |
Mar 05, 2020 | 17.76 | 17.86 | 17.25 | 17.53 | 8,512,688 | -0.72(-3.94%) |
Mar 04, 2020 | 18.24 | 18.47 | 17.80 | 18.25 | 6,114,033 | +0.30(+1.65%) |
Mar 03, 2020 | 18.24 | 18.65 | 17.70 | 17.95 | 7,177,349 | -0.49(-2.66%) |