Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,836 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,836 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,799 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,146 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,366 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,045 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,091 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,003 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,766 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,039 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,858 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,138 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,340 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,085 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,640 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,306 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,302 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,188 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,198 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,342 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,673 | +0.55(+3.15%) |
Dec 01, 2020 | 17.93 | 18.04 | 17.52 | 17.55 | 3,250,313 | +0.07(+0.41%) |
Nov 30, 2020 | 18.31 | 18.31 | 17.46 | 17.48 | 2,721,309 | -1.01(-5.46%) |
Nov 27, 2020 | 18.61 | 18.75 | 18.34 | 18.49 | 1,648,339 | -0.20(-1.05%) |
Nov 25, 2020 | 18.98 | 18.98 | 18.59 | 18.68 | 2,693,646 | -0.46(-2.38%) |
Nov 24, 2020 | 18.78 | 19.17 | 18.64 | 19.14 | 4,015,241 | +0.93(+5.10%) |
Nov 23, 2020 | 17.30 | 18.23 | 17.28 | 18.21 | 3,657,690 | +1.20(+7.03%) |
Nov 20, 2020 | 17.08 | 17.15 | 16.92 | 17.01 | 1,574,962 | -0.11(-0.63%) |
Nov 19, 2020 | 16.72 | 17.15 | 16.59 | 17.12 | 2,104,034 | +0.29(+1.75%) |
Nov 18, 2020 | 17.44 | 17.52 | 16.83 | 16.83 | 3,085,541 | -0.47(-2.73%) |
Nov 17, 2020 | 16.94 | 17.32 | 16.71 | 17.30 | 2,028,877 | +0.14(+0.83%) |
Nov 16, 2020 | 16.74 | 17.17 | 16.58 | 17.16 | 3,909,519 | +1.02(+6.31%) |
Nov 13, 2020 | 15.65 | 16.19 | 15.65 | 16.14 | 2,993,873 | +0.62(+3.97%) |
Nov 12, 2020 | 15.84 | 16.03 | 15.40 | 15.52 | 2,877,681 | -0.57(-3.55%) |
Nov 11, 2020 | 16.39 | 16.39 | 15.94 | 16.09 | 3,080,290 | -0.12(-0.77%) |
Nov 10, 2020 | 16.01 | 16.22 | 15.69 | 16.22 | 4,512,699 | +0.49(+3.12%) |
Nov 09, 2020 | 15.40 | 16.09 | 15.36 | 15.73 | 6,057,007 | +1.87(+13.46%) |
Nov 06, 2020 | 14.12 | 14.34 | 13.81 | 13.86 | 2,209,585 | -0.26(-1.83%) |
Nov 05, 2020 | 14.17 | 14.42 | 14.12 | 14.12 | 2,186,545 | +0.00(+0.00%) |
Nov 04, 2020 | 14.10 | 14.45 | 13.75 | 14.12 | 2,350,820 | +0.00(+0.00%) |
Nov 03, 2020 | 14.43 | 14.43 | 13.99 | 14.12 | 2,910,477 | -0.08(-0.57%) |
Nov 02, 2020 | 13.90 | 14.38 | 13.68 | 14.20 | 3,434,592 | +0.48(+3.51%) |
Oct 30, 2020 | 13.59 | 13.75 | 13.42 | 13.72 | 3,311,465 | +0.03(+0.20%) |
Oct 29, 2020 | 13.16 | 13.72 | 12.96 | 13.69 | 3,220,170 | +0.40(+3.02%) |
Oct 28, 2020 | 13.51 | 13.61 | 13.24 | 13.29 | 4,176,405 | -0.55(-4.00%) |
Oct 27, 2020 | 14.04 | 14.04 | 13.82 | 13.85 | 1,255,156 | -0.19(-1.34%) |
Oct 26, 2020 | 14.28 | 14.33 | 13.88 | 14.03 | 2,271,944 | -0.49(-3.38%) |
Oct 23, 2020 | 14.67 | 14.76 | 14.37 | 14.52 | 2,358,018 | -0.07(-0.49%) |
Oct 22, 2020 | 14.04 | 14.62 | 13.98 | 14.59 | 1,974,954 | +0.57(+4.07%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.02 | 14.02 | 1,854,790 | -0.29(-2.06%) |
Oct 20, 2020 | 14.23 | 14.43 | 14.13 | 14.32 | 2,153,040 | +0.19(+1.33%) |
Oct 19, 2020 | 14.51 | 14.57 | 14.12 | 14.13 | 2,060,269 | -0.31(-2.16%) |
Oct 16, 2020 | 14.70 | 14.72 | 14.42 | 14.44 | 1,764,733 | -0.30(-2.06%) |
Oct 15, 2020 | 14.33 | 14.76 | 14.20 | 14.75 | 1,884,089 | +0.18(+1.23%) |
Oct 14, 2020 | 14.55 | 14.92 | 14.53 | 14.57 | 1,291,107 | +0.05(+0.37%) |
Oct 13, 2020 | 14.74 | 14.83 | 14.49 | 14.51 | 1,232,278 | -0.21(-1.45%) |
Oct 12, 2020 | 14.68 | 14.78 | 14.51 | 14.73 | 1,171,740 | +0.04(+0.24%) |
Oct 09, 2020 | 15.08 | 15.08 | 14.67 | 14.69 | 1,819,065 | -0.21(-1.44%) |
Oct 08, 2020 | 14.51 | 14.93 | 14.43 | 14.91 | 1,784,906 | +0.54(+3.73%) |
Oct 07, 2020 | 14.25 | 14.42 | 14.10 | 14.37 | 1,217,195 | +0.21(+1.45%) |
Oct 06, 2020 | 14.58 | 14.67 | 14.13 | 14.17 | 2,433,277 | -0.21(-1.49%) |
Oct 05, 2020 | 14.10 | 14.39 | 14.05 | 14.38 | 2,014,029 | +0.43(+3.07%) |
Oct 02, 2020 | 13.47 | 14.07 | 13.43 | 13.95 | 2,575,571 | +0.15(+1.10%) |
Oct 01, 2020 | 14.10 | 14.15 | 13.74 | 13.80 | 1,826,452 | -0.45(-3.13%) |
Sep 30, 2020 | 14.39 | 14.52 | 14.17 | 14.25 | 1,737,773 | -0.04(-0.31%) |
Sep 29, 2020 | 14.64 | 14.66 | 14.15 | 14.29 | 1,577,507 | -0.38(-2.62%) |
Sep 28, 2020 | 14.61 | 14.84 | 14.59 | 14.68 | 1,993,907 | +0.34(+2.37%) |
Sep 25, 2020 | 14.21 | 14.44 | 14.11 | 14.34 | 1,793,859 | +0.00(+0.00%) |
Sep 24, 2020 | 14.26 | 14.59 | 14.03 | 14.34 | 2,360,780 | +0.01(+0.06%) |
Sep 23, 2020 | 15.04 | 15.12 | 14.32 | 14.33 | 1,892,965 | -0.68(-4.52%) |
Sep 22, 2020 | 15.15 | 15.41 | 14.99 | 15.01 | 1,018,654 | -0.14(-0.93%) |
Sep 21, 2020 | 15.28 | 15.30 | 14.91 | 15.15 | 1,736,989 | -0.50(-3.20%) |
Sep 18, 2020 | 15.79 | 15.85 | 15.51 | 15.65 | 1,284,704 | -0.20(-1.28%) |
Sep 17, 2020 | 15.59 | 15.85 | 15.41 | 15.85 | 1,403,331 | +0.02(+0.11%) |
Sep 16, 2020 | 15.37 | 16.04 | 15.24 | 15.83 | 2,125,474 | +0.62(+4.10%) |
Sep 15, 2020 | 15.43 | 15.58 | 15.18 | 15.21 | 771,951 | -0.11(-0.69%) |
Sep 14, 2020 | 15.24 | 15.46 | 15.16 | 15.31 | 976,718 | +0.10(+0.63%) |
Sep 11, 2020 | 15.23 | 15.31 | 15.09 | 15.22 | 1,372,119 | +0.03(+0.17%) |
Sep 10, 2020 | 15.81 | 15.83 | 15.18 | 15.19 | 2,606,773 | -0.56(-3.57%) |
Sep 09, 2020 | 15.83 | 15.93 | 15.72 | 15.75 | 1,375,677 | +0.10(+0.62%) |
Sep 08, 2020 | 16.01 | 16.04 | 15.51 | 15.66 | 2,862,339 | -0.63(-3.88%) |
Sep 04, 2020 | 16.50 | 16.60 | 16.08 | 16.29 | 1,509,161 | -0.07(-0.43%) |
Sep 03, 2020 | 16.45 | 16.77 | 16.24 | 16.36 | 1,912,860 | -0.12(-0.75%) |
Sep 02, 2020 | 16.52 | 16.66 | 16.39 | 16.48 | 1,275,704 | -0.10(-0.58%) |
Sep 01, 2020 | 16.60 | 16.65 | 16.39 | 16.58 | 736,394 | -0.11(-0.68%) |
Aug 31, 2020 | 17.04 | 17.09 | 16.69 | 16.69 | 689,644 | -0.39(-2.26%) |
Aug 28, 2020 | 16.82 | 17.10 | 16.75 | 17.08 | 805,401 | +0.33(+1.94%) |
Aug 27, 2020 | 16.74 | 16.86 | 16.56 | 16.75 | 1,364,499 | +0.03(+0.16%) |
Aug 26, 2020 | 17.09 | 17.09 | 16.71 | 16.73 | 869,270 | -0.37(-2.16%) |
Aug 25, 2020 | 17.42 | 17.44 | 17.02 | 17.10 | 951,981 | -0.24(-1.37%) |
Aug 24, 2020 | 16.97 | 17.45 | 16.87 | 17.33 | 1,477,978 | +0.46(+2.71%) |
Aug 21, 2020 | 16.90 | 16.96 | 16.72 | 16.88 | 717,531 | -0.12(-0.72%) |
Aug 20, 2020 | 17.16 | 17.22 | 16.99 | 17.00 | 1,066,614 | -0.35(-2.03%) |
Aug 19, 2020 | 17.57 | 17.63 | 17.32 | 17.35 | 858,449 | -0.19(-1.10%) |
Aug 18, 2020 | 17.73 | 17.90 | 17.52 | 17.55 | 870,280 | -0.27(-1.53%) |
Aug 17, 2020 | 17.92 | 17.92 | 17.69 | 17.82 | 765,376 | -0.10(-0.54%) |
Aug 14, 2020 | 17.58 | 17.92 | 17.56 | 17.91 | 1,043,858 | +0.18(+1.04%) |
Aug 13, 2020 | 17.96 | 18.07 | 17.69 | 17.73 | 1,125,850 | -0.36(-1.99%) |
Aug 12, 2020 | 18.12 | 18.27 | 17.89 | 18.09 | 1,201,591 | +0.22(+1.23%) |
Aug 11, 2020 | 18.32 | 18.50 | 17.80 | 17.87 | 1,645,234 | -0.08(-0.44%) |
Aug 10, 2020 | 17.54 | 17.96 | 17.52 | 17.95 | 1,684,787 | +0.54(+3.08%) |
Aug 07, 2020 | 17.27 | 17.45 | 17.05 | 17.41 | 1,552,527 | +0.04(+0.25%) |
Aug 06, 2020 | 17.41 | 17.55 | 17.30 | 17.37 | 1,662,880 | -0.13(-0.75%) |
Aug 05, 2020 | 17.63 | 17.69 | 17.33 | 17.50 | 1,755,550 | +0.20(+1.17%) |
Aug 04, 2020 | 16.82 | 17.34 | 16.82 | 17.30 | 2,053,288 | +0.42(+2.50%) |
Aug 03, 2020 | 16.82 | 16.97 | 16.68 | 16.88 | 2,519,667 | +0.05(+0.31%) |
Jul 31, 2020 | 16.64 | 16.82 | 16.47 | 16.82 | 2,400,725 | -0.07(-0.42%) |
Jul 30, 2020 | 17.20 | 17.20 | 16.72 | 16.89 | 2,997,269 | -0.66(-3.75%) |
Jul 29, 2020 | 17.22 | 17.56 | 17.14 | 17.55 | 1,946,626 | +0.37(+2.15%) |
Jul 28, 2020 | 17.38 | 17.56 | 17.16 | 17.18 | 2,181,121 | -0.31(-1.76%) |
Jul 27, 2020 | 17.47 | 17.58 | 17.25 | 17.49 | 1,821,213 | +0.02(+0.10%) |
Jul 24, 2020 | 17.62 | 17.83 | 17.43 | 17.47 | 1,769,129 | -0.12(-0.70%) |
Jul 23, 2020 | 17.51 | 17.68 | 17.37 | 17.60 | 2,394,745 | -0.01(-0.05%) |
Jul 22, 2020 | 17.61 | 17.64 | 17.36 | 17.61 | 1,549,664 | -0.23(-1.28%) |
Jul 21, 2020 | 17.10 | 17.96 | 17.10 | 17.83 | 3,826,238 | +1.02(+6.06%) |
Jul 20, 2020 | 17.07 | 17.23 | 16.81 | 16.82 | 2,408,967 | -0.29(-1.69%) |
Jul 17, 2020 | 17.39 | 17.61 | 17.04 | 17.11 | 1,903,211 | -0.25(-1.42%) |
Jul 16, 2020 | 17.35 | 17.57 | 17.11 | 17.35 | 1,904,543 | -0.10(-0.55%) |
Jul 15, 2020 | 17.48 | 17.56 | 17.19 | 17.45 | 2,914,284 | +0.35(+2.06%) |
Jul 14, 2020 | 16.39 | 17.12 | 16.36 | 17.10 | 3,785,062 | +0.58(+3.51%) |
Jul 13, 2020 | 16.74 | 16.82 | 16.40 | 16.52 | 2,943,064 | -0.10(-0.58%) |
Jul 10, 2020 | 16.06 | 16.62 | 16.03 | 16.61 | 3,269,867 | +0.50(+3.11%) |
Jul 09, 2020 | 16.88 | 16.90 | 16.09 | 16.11 | 3,482,921 | -0.80(-4.73%) |
Jul 08, 2020 | 16.95 | 17.19 | 16.78 | 16.91 | 2,328,936 | -0.02(-0.10%) |
Jul 07, 2020 | 17.22 | 17.27 | 16.90 | 16.93 | 2,507,319 | -0.51(-2.92%) |
Jul 06, 2020 | 17.68 | 17.82 | 17.23 | 17.44 | 1,915,832 | +0.06(+0.35%) |
Jul 02, 2020 | 17.57 | 17.76 | 17.33 | 17.38 | 1,849,032 | +0.23(+1.33%) |
Jul 01, 2020 | 17.65 | 17.89 | 17.15 | 17.15 | 2,503,125 | -0.43(-2.45%) |
Jun 30, 2020 | 17.03 | 17.69 | 16.89 | 17.58 | 3,930,198 | +0.38(+2.20%) |
Jun 29, 2020 | 17.03 | 17.34 | 16.93 | 17.20 | 3,887,773 | +0.26(+1.56%) |
Jun 26, 2020 | 17.49 | 17.49 | 16.88 | 16.94 | 5,400,381 | -0.62(-3.55%) |
Jun 25, 2020 | 17.13 | 17.65 | 17.01 | 17.56 | 4,293,543 | +0.32(+1.83%) |
Jun 24, 2020 | 18.05 | 18.05 | 17.15 | 17.25 | 4,215,625 | -1.03(-5.62%) |
Jun 23, 2020 | 18.50 | 18.58 | 18.21 | 18.27 | 1,924,111 | +0.02(+0.10%) |
Jun 22, 2020 | 18.10 | 18.31 | 17.87 | 18.26 | 2,546,882 | +0.07(+0.39%) |
Jun 19, 2020 | 18.99 | 19.01 | 18.16 | 18.19 | 4,173,497 | -0.27(-1.48%) |
Jun 18, 2020 | 18.05 | 18.65 | 17.95 | 18.46 | 2,955,009 | +0.22(+1.20%) |
Jun 17, 2020 | 18.85 | 18.85 | 18.24 | 18.24 | 2,919,664 | -0.65(-3.44%) |
Jun 16, 2020 | 19.23 | 19.25 | 18.36 | 18.89 | 4,545,530 | +0.54(+2.92%) |
Jun 15, 2020 | 17.57 | 18.56 | 17.32 | 18.35 | 4,355,720 | +0.04(+0.19%) |
Jun 12, 2020 | 18.65 | 18.77 | 17.81 | 18.32 | 4,071,646 | +0.47(+2.63%) |
Jun 11, 2020 | 18.28 | 18.83 | 17.79 | 17.85 | 5,019,432 | -1.84(-9.36%) |
Jun 10, 2020 | 20.54 | 20.54 | 19.67 | 19.69 | 4,187,026 | -1.02(-4.91%) |
Jun 09, 2020 | 20.82 | 20.89 | 20.42 | 20.71 | 3,632,783 | -0.83(-3.84%) |
Jun 08, 2020 | 21.35 | 21.54 | 20.85 | 21.54 | 5,053,496 | +0.96(+4.65%) |
Jun 05, 2020 | 20.02 | 20.74 | 20.02 | 20.58 | 3,938,566 | +1.45(+7.59%) |
Jun 04, 2020 | 19.04 | 19.19 | 18.74 | 19.13 | 2,249,531 | +0.02(+0.09%) |
Jun 03, 2020 | 18.89 | 19.19 | 18.81 | 19.11 | 2,304,021 | +0.56(+3.00%) |
Jun 02, 2020 | 18.27 | 18.56 | 18.22 | 18.55 | 2,294,965 | +0.50(+2.79%) |
Jun 01, 2020 | 17.65 | 18.14 | 17.47 | 18.05 | 2,302,100 | +0.31(+1.76%) |
May 29, 2020 | 17.65 | 17.86 | 17.35 | 17.74 | 4,321,472 | -0.04(-0.24%) |
May 28, 2020 | 18.43 | 18.43 | 17.72 | 17.78 | 3,368,932 | -0.52(-2.85%) |
May 27, 2020 | 18.34 | 18.46 | 17.80 | 18.30 | 3,848,104 | +0.19(+1.06%) |
May 26, 2020 | 18.17 | 18.27 | 18.04 | 18.11 | 2,915,930 | +0.50(+2.86%) |
May 22, 2020 | 17.54 | 17.61 | 17.23 | 17.61 | 2,228,656 | -0.10(-0.59%) |
May 21, 2020 | 18.07 | 18.10 | 17.56 | 17.71 | 2,963,960 | -0.24(-1.36%) |
May 20, 2020 | 17.70 | 18.01 | 17.57 | 17.95 | 3,424,110 | +0.65(+3.77%) |
May 19, 2020 | 17.86 | 17.86 | 17.28 | 17.30 | 3,989,566 | -0.50(-2.78%) |
May 18, 2020 | 17.33 | 17.91 | 17.32 | 17.80 | 5,115,564 | +1.30(+7.91%) |
May 15, 2020 | 16.55 | 16.87 | 16.33 | 16.49 | 4,349,538 | -0.03(-0.16%) |
May 14, 2020 | 16.03 | 16.67 | 15.68 | 16.52 | 4,469,131 | +0.16(+0.96%) |
May 13, 2020 | 16.99 | 17.01 | 16.21 | 16.36 | 4,708,520 | -0.75(-4.37%) |
May 12, 2020 | 17.60 | 17.62 | 17.11 | 17.11 | 2,944,637 | -0.30(-1.75%) |
May 11, 2020 | 17.58 | 17.66 | 17.34 | 17.41 | 2,874,148 | -0.31(-1.77%) |
May 08, 2020 | 17.37 | 17.74 | 17.27 | 17.73 | 2,478,713 | +0.77(+4.56%) |
May 07, 2020 | 17.00 | 17.29 | 16.86 | 16.95 | 2,639,768 | +0.39(+2.36%) |
May 06, 2020 | 17.09 | 17.20 | 16.54 | 16.56 | 1,648,351 | -0.43(-2.51%) |
May 05, 2020 | 17.64 | 17.81 | 16.93 | 16.99 | 1,361,282 | +0.00(+0.00%) |
May 04, 2020 | 16.09 | 17.01 | 16.05 | 16.99 | 1,131,900 | +0.59(+3.61%) |
May 01, 2020 | 17.08 | 17.21 | 16.25 | 16.40 | 1,233,720 | -1.03(-5.89%) |
Apr 30, 2020 | 17.90 | 17.90 | 17.16 | 17.42 | 1,703,017 | -0.40(-2.24%) |
Apr 29, 2020 | 17.12 | 17.86 | 17.12 | 17.82 | 2,235,246 | +1.23(+7.44%) |
Apr 28, 2020 | 16.50 | 16.69 | 16.21 | 16.59 | 2,433,238 | +0.38(+2.36%) |
Apr 27, 2020 | 15.82 | 16.33 | 15.41 | 16.21 | 2,940,901 | +0.34(+2.14%) |
Apr 24, 2020 | 16.18 | 16.29 | 15.63 | 15.87 | 1,923,734 | +0.01(+0.05%) |
Apr 23, 2020 | 15.82 | 16.21 | 15.66 | 15.86 | 2,592,629 | +0.50(+3.23%) |
Apr 22, 2020 | 15.54 | 15.59 | 15.16 | 15.36 | 2,232,749 | +0.50(+3.39%) |
Apr 21, 2020 | 14.66 | 15.11 | 14.43 | 14.86 | 5,135,521 | -0.23(-1.50%) |
Apr 20, 2020 | 14.70 | 15.63 | 14.60 | 15.08 | 3,481,760 | -0.50(-3.18%) |
Apr 17, 2020 | 14.39 | 15.60 | 14.39 | 15.58 | 3,562,905 | +1.47(+10.41%) |
Apr 16, 2020 | 14.68 | 14.68 | 14.09 | 14.11 | 2,091,003 | -0.58(-3.96%) |
Apr 15, 2020 | 14.75 | 14.86 | 14.27 | 14.69 | 2,339,969 | -0.70(-4.57%) |
Apr 14, 2020 | 15.61 | 15.75 | 15.32 | 15.40 | 2,444,254 | -0.05(-0.34%) |
Apr 13, 2020 | 16.14 | 16.14 | 15.22 | 15.45 | 2,518,323 | -0.04(-0.28%) |
Apr 09, 2020 | 16.34 | 16.69 | 14.95 | 15.49 | 5,104,884 | -0.18(-1.16%) |
Apr 08, 2020 | 15.05 | 15.70 | 14.85 | 15.68 | 3,075,746 | +0.99(+6.75%) |
Apr 07, 2020 | 15.13 | 15.48 | 14.64 | 14.68 | 3,595,815 | +0.31(+2.18%) |
Apr 06, 2020 | 13.98 | 14.47 | 13.80 | 14.37 | 2,947,818 | +0.73(+5.35%) |
Apr 03, 2020 | 14.32 | 14.37 | 13.30 | 13.64 | 2,688,512 | -0.18(-1.32%) |
Apr 02, 2020 | 13.30 | 14.54 | 12.99 | 13.82 | 4,081,267 | +1.15(+9.05%) |
Apr 01, 2020 | 12.91 | 13.10 | 12.53 | 12.68 | 1,656,949 | -0.63(-4.77%) |
Mar 31, 2020 | 13.51 | 13.75 | 13.08 | 13.31 | 1,601,101 | +0.19(+1.46%) |
Mar 30, 2020 | 12.78 | 13.23 | 12.42 | 13.12 | 1,690,717 | +0.14(+1.07%) |
Mar 27, 2020 | 13.39 | 13.39 | 12.93 | 12.98 | 2,684,026 | -0.90(-6.45%) |
Mar 26, 2020 | 13.33 | 14.21 | 13.15 | 13.88 | 4,040,415 | +0.71(+5.42%) |
Mar 25, 2020 | 12.93 | 13.79 | 12.29 | 13.16 | 5,691,243 | +0.59(+4.71%) |
Mar 24, 2020 | 11.77 | 12.64 | 11.73 | 12.57 | 4,451,048 | +1.74(+16.09%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.68 | 10.83 | 4,041,401 | -0.79(-6.76%) |
Mar 20, 2020 | 11.81 | 12.11 | 11.19 | 11.61 | 4,636,424 | +0.11(+0.96%) |
Mar 19, 2020 | 10.91 | 11.60 | 10.40 | 11.50 | 3,170,669 | +0.76(+7.08%) |
Mar 18, 2020 | 11.69 | 11.86 | 10.36 | 10.74 | 2,303,953 | -1.82(-14.48%) |
Mar 17, 2020 | 12.69 | 13.11 | 12.14 | 12.56 | 1,217,007 | +0.03(+0.27%) |
Mar 16, 2020 | 13.04 | 13.95 | 12.47 | 12.53 | 1,392,791 | -1.88(-13.04%) |
Mar 13, 2020 | 14.31 | 14.44 | 12.90 | 14.41 | 1,512,648 | +1.14(+8.56%) |
Mar 12, 2020 | 13.86 | 14.13 | 13.19 | 13.27 | 2,394,568 | -1.79(-11.90%) |
Mar 11, 2020 | 15.39 | 15.70 | 14.84 | 15.06 | 3,674,882 | -0.85(-5.31%) |
Mar 10, 2020 | 16.43 | 16.53 | 14.92 | 15.91 | 1,972,731 | +0.73(+4.78%) |
Mar 09, 2020 | 15.79 | 16.35 | 15.10 | 15.18 | 4,766,099 | -3.95(-20.66%) |
Mar 06, 2020 | 19.62 | 19.76 | 18.85 | 19.14 | 2,170,729 | -1.14(-5.60%) |
Mar 05, 2020 | 20.49 | 20.57 | 19.97 | 20.27 | 2,024,082 | -0.79(-3.77%) |
Mar 04, 2020 | 21.05 | 21.09 | 20.61 | 21.07 | 1,651,939 | +0.42(+2.03%) |
Mar 03, 2020 | 21.40 | 21.69 | 20.39 | 20.65 | 3,302,686 | -0.65(-3.05%) |
Mar 02, 2020 | 21.01 | 21.32 | 20.33 | 21.30 | 2,145,724 | +0.55(+2.63%) |
Feb 28, 2020 | 19.77 | 20.76 | 19.65 | 20.75 | 2,761,128 | +0.32(+1.55%) |
Feb 27, 2020 | 21.03 | 21.46 | 20.44 | 20.44 | 2,752,192 | -1.21(-5.60%) |
Feb 26, 2020 | 22.43 | 22.53 | 21.65 | 21.65 | 1,778,294 | -0.67(-3.02%) |
Feb 25, 2020 | 23.40 | 23.48 | 22.22 | 22.32 | 1,436,583 | -1.03(-4.42%) |
Feb 24, 2020 | 23.65 | 23.79 | 23.34 | 23.36 | 1,118,511 | -1.15(-4.70%) |
Feb 21, 2020 | 24.64 | 24.64 | 24.34 | 24.51 | 730,797 | -0.34(-1.37%) |
Feb 20, 2020 | 24.96 | 25.12 | 24.79 | 24.85 | 565,157 | -0.03(-0.10%) |
Feb 19, 2020 | 24.71 | 24.96 | 24.58 | 24.88 | 582,997 | +0.32(+1.29%) |
Feb 18, 2020 | 24.57 | 24.62 | 24.33 | 24.56 | 465,277 | -0.19(-0.76%) |
Feb 14, 2020 | 24.95 | 24.98 | 24.61 | 24.75 | 661,710 | -0.12(-0.48%) |
Feb 13, 2020 | 24.89 | 25.04 | 24.75 | 24.87 | 684,704 | -0.10(-0.41%) |
Feb 12, 2020 | 24.99 | 25.12 | 24.77 | 24.97 | 722,269 | +0.34(+1.39%) |
Feb 11, 2020 | 24.66 | 24.74 | 24.54 | 24.63 | 569,879 | +0.26(+1.09%) |
Feb 10, 2020 | 24.43 | 24.44 | 24.24 | 24.36 | 656,227 | -0.16(-0.66%) |
Feb 07, 2020 | 24.55 | 24.63 | 24.42 | 24.53 | 553,279 | -0.17(-0.69%) |
Feb 06, 2020 | 25.06 | 25.06 | 24.68 | 24.70 | 584,205 | -0.30(-1.20%) |
Feb 05, 2020 | 24.45 | 25.06 | 24.45 | 25.00 | 980,193 | +0.92(+3.83%) |
Feb 04, 2020 | 24.33 | 24.54 | 24.04 | 24.07 | 673,258 | +0.07(+0.28%) |
Feb 03, 2020 | 24.30 | 24.33 | 23.94 | 24.01 | 867,103 | -0.33(-1.37%) |
Jan 31, 2020 | 24.68 | 24.68 | 24.21 | 24.34 | 955,739 | -0.77(-3.06%) |
Jan 30, 2020 | 24.66 | 25.12 | 24.60 | 25.11 | 1,000,389 | +0.20(+0.79%) |
Jan 29, 2020 | 25.33 | 25.41 | 24.89 | 24.91 | 589,204 | -0.26(-1.05%) |
Jan 28, 2020 | 25.19 | 25.33 | 25.09 | 25.18 | 720,196 | +0.14(+0.55%) |
Jan 27, 2020 | 25.27 | 25.36 | 25.04 | 25.04 | 742,259 | -0.73(-2.82%) |
Jan 24, 2020 | 26.04 | 26.04 | 25.59 | 25.77 | 728,338 | -0.33(-1.28%) |
Jan 23, 2020 | 25.97 | 26.17 | 25.71 | 26.10 | 608,226 | -0.08(-0.29%) |
Jan 22, 2020 | 26.44 | 26.44 | 26.14 | 26.18 | 473,226 | -0.26(-1.00%) |
Jan 21, 2020 | 26.77 | 26.80 | 26.41 | 26.44 | 979,352 | -0.50(-1.87%) |
Jan 17, 2020 | 27.16 | 27.21 | 26.92 | 26.94 | 520,258 | -0.18(-0.66%) |
Jan 16, 2020 | 27.21 | 27.34 | 27.12 | 27.12 | 702,033 | +0.01(+0.03%) |
Jan 15, 2020 | 27.19 | 27.24 | 27.02 | 27.11 | 572,122 | -0.16(-0.59%) |
Jan 14, 2020 | 27.23 | 27.31 | 27.05 | 27.28 | 791,375 | +0.02(+0.06%) |
Jan 13, 2020 | 27.26 | 27.35 | 27.09 | 27.26 | 481,753 | +0.02(+0.06%) |
Jan 10, 2020 | 27.36 | 27.43 | 27.24 | 27.24 | 653,279 | -0.17(-0.62%) |
Jan 09, 2020 | 27.23 | 27.46 | 26.91 | 27.41 | 689,771 | +0.16(+0.60%) |
Jan 08, 2020 | 27.70 | 27.72 | 27.19 | 27.25 | 946,615 | -0.50(-1.79%) |
Jan 07, 2020 | 27.70 | 27.75 | 27.40 | 27.75 | 826,379 | -0.04(-0.15%) |
Jan 06, 2020 | 27.68 | 27.93 | 27.59 | 27.79 | 1,111,272 | +0.20(+0.71%) |
Jan 03, 2020 | 27.91 | 27.99 | 27.46 | 27.59 | 498,712 | -0.08(-0.28%) |