Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.32 | 28.36 | 26.96 | 27.16 | 925,377 | -1.17(-4.12%) |
Jan 28, 2021 | 28.05 | 28.76 | 27.74 | 28.32 | 874,710 | +0.21(+0.74%) |
Jan 27, 2021 | 28.77 | 29.05 | 27.66 | 28.12 | 1,172,064 | -0.80(-2.76%) |
Jan 26, 2021 | 28.72 | 29.24 | 28.46 | 28.92 | 880,598 | +0.80(+2.84%) |
Jan 25, 2021 | 28.09 | 28.42 | 27.66 | 28.12 | 764,831 | +0.44(+1.58%) |
Jan 22, 2021 | 27.21 | 27.76 | 27.20 | 27.68 | 375,800 | +0.32(+1.18%) |
Jan 21, 2021 | 27.83 | 28.00 | 27.33 | 27.36 | 357,918 | -0.48(-1.71%) |
Jan 20, 2021 | 27.83 | 27.93 | 27.53 | 27.83 | 324,996 | +0.14(+0.50%) |
Jan 19, 2021 | 27.23 | 27.80 | 27.20 | 27.69 | 401,663 | +0.70(+2.59%) |
Jan 15, 2021 | 26.99 | 27.17 | 26.37 | 27.00 | 388,687 | -0.26(-0.96%) |
Jan 14, 2021 | 27.61 | 27.93 | 27.25 | 27.26 | 463,698 | -0.35(-1.25%) |
Jan 13, 2021 | 27.68 | 27.80 | 27.53 | 27.60 | 328,565 | +0.02(+0.08%) |
Jan 12, 2021 | 27.49 | 27.71 | 27.27 | 27.58 | 448,682 | +0.64(+2.37%) |
Jan 11, 2021 | 26.59 | 27.05 | 26.50 | 26.94 | 257,456 | +0.14(+0.52%) |
Jan 08, 2021 | 27.03 | 27.13 | 26.60 | 26.80 | 527,968 | -0.06(-0.23%) |
Jan 07, 2021 | 26.70 | 27.43 | 26.24 | 26.86 | 534,591 | +0.48(+1.83%) |
Jan 06, 2021 | 25.63 | 26.89 | 25.63 | 26.38 | 793,754 | +0.88(+3.46%) |
Jan 05, 2021 | 25.64 | 25.87 | 25.43 | 25.50 | 214,708 | -0.05(-0.18%) |
Jan 04, 2021 | 26.12 | 26.12 | 25.23 | 25.54 | 444,222 | -0.40(-1.54%) |
Dec 31, 2020 | 25.94 | 25.94 | 25.94 | 247,948 | +0.41(+1.62%) | |
Dec 30, 2020 | 25.39 | 25.64 | 25.35 | 25.53 | 247,948 | +0.28(+1.10%) |
Dec 29, 2020 | 25.67 | 25.67 | 25.16 | 25.25 | 277,739 | -0.20(-0.79%) |
Dec 28, 2020 | 25.67 | 25.84 | 25.42 | 25.45 | 382,127 | -0.18(-0.72%) |
Dec 24, 2020 | 25.54 | 25.76 | 25.38 | 25.64 | 86,823 | -0.01(-0.03%) |
Dec 23, 2020 | 25.62 | 25.95 | 25.50 | 25.64 | 330,222 | +0.01(+0.03%) |
Dec 22, 2020 | 25.67 | 25.86 | 25.46 | 25.64 | 325,485 | -0.12(-0.45%) |
Dec 21, 2020 | 25.69 | 25.82 | 25.37 | 25.75 | 247,214 | -0.07(-0.27%) |
Dec 18, 2020 | 25.81 | 25.97 | 25.47 | 25.82 | 447,523 | -0.05(-0.18%) |
Dec 17, 2020 | 25.41 | 25.95 | 25.39 | 25.87 | 511,335 | +0.45(+1.78%) |
Dec 16, 2020 | 25.07 | 25.59 | 24.98 | 25.41 | 731,730 | +0.48(+1.91%) |
Dec 15, 2020 | 24.85 | 25.04 | 24.58 | 24.94 | 406,861 | +0.31(+1.25%) |
Dec 14, 2020 | 24.66 | 24.91 | 24.47 | 24.63 | 516,433 | -0.03(-0.12%) |
Dec 11, 2020 | 24.48 | 25.26 | 24.40 | 24.66 | 591,752 | +0.05(+0.22%) |
Dec 10, 2020 | 23.98 | 25.08 | 23.95 | 24.61 | 885,559 | +0.51(+2.14%) |
Dec 09, 2020 | 25.11 | 25.25 | 23.98 | 24.09 | 1,727,142 | -1.36(-5.34%) |
Dec 08, 2020 | 24.96 | 25.88 | 24.82 | 25.45 | 441,096 | +0.27(+1.07%) |
Dec 07, 2020 | 25.49 | 25.54 | 25.06 | 25.18 | 545,578 | -0.48(-1.89%) |
Dec 04, 2020 | 25.79 | 25.97 | 25.51 | 25.67 | 423,963 | -0.29(-1.12%) |
Dec 03, 2020 | 25.57 | 26.35 | 25.57 | 25.96 | 867,020 | +0.51(+2.02%) |
Dec 02, 2020 | 25.10 | 25.61 | 24.97 | 25.44 | 355,297 | +0.40(+1.60%) |
Dec 01, 2020 | 24.70 | 25.20 | 24.58 | 25.04 | 345,499 | +0.56(+2.29%) |
Nov 30, 2020 | 24.88 | 24.96 | 24.39 | 24.48 | 327,988 | -0.38(-1.51%) |
Nov 27, 2020 | 24.54 | 24.90 | 24.54 | 24.86 | 136,808 | +0.36(+1.47%) |
Nov 25, 2020 | 24.58 | 24.83 | 24.27 | 24.50 | 398,189 | -0.20(-0.81%) |
Nov 24, 2020 | 24.60 | 24.78 | 24.28 | 24.70 | 415,166 | +0.35(+1.42%) |
Nov 23, 2020 | 24.54 | 24.78 | 24.32 | 24.35 | 351,787 | +0.02(+0.06%) |
Nov 20, 2020 | 24.15 | 24.41 | 24.05 | 24.34 | 238,861 | -0.01(-0.03%) |
Nov 19, 2020 | 24.11 | 24.38 | 23.90 | 24.35 | 237,559 | +0.23(+0.96%) |
Nov 18, 2020 | 24.18 | 24.72 | 24.07 | 24.11 | 379,320 | +0.13(+0.54%) |
Nov 17, 2020 | 24.39 | 24.49 | 23.86 | 23.98 | 638,863 | -0.61(-2.47%) |
Nov 16, 2020 | 24.71 | 24.81 | 24.38 | 24.59 | 452,319 | +0.28(+1.17%) |
Nov 13, 2020 | 24.20 | 24.45 | 24.13 | 24.31 | 405,869 | +0.19(+0.80%) |
Nov 12, 2020 | 24.39 | 24.54 | 23.73 | 24.11 | 510,461 | -0.22(-0.92%) |
Nov 11, 2020 | 24.45 | 24.51 | 24.02 | 24.34 | 413,826 | -0.15(-0.63%) |
Nov 10, 2020 | 23.82 | 24.64 | 23.80 | 24.49 | 484,022 | +0.79(+3.34%) |
Nov 09, 2020 | 23.90 | 24.33 | 23.50 | 23.70 | 983,612 | +0.55(+2.39%) |
Nov 06, 2020 | 23.62 | 23.62 | 23.07 | 23.15 | 519,377 | -0.55(-2.33%) |
Nov 05, 2020 | 23.43 | 23.97 | 23.40 | 23.70 | 884,953 | +0.45(+1.95%) |
Nov 04, 2020 | 23.21 | 23.32 | 22.58 | 23.25 | 565,483 | +0.30(+1.31%) |
Nov 03, 2020 | 22.66 | 23.14 | 22.50 | 22.95 | 614,617 | +0.51(+2.29%) |
Nov 02, 2020 | 22.57 | 22.71 | 22.18 | 22.43 | 607,464 | +0.11(+0.48%) |
Oct 30, 2020 | 22.62 | 22.62 | 21.98 | 22.32 | 756,547 | -0.11(-0.48%) |
Oct 29, 2020 | 22.45 | 22.53 | 21.94 | 22.43 | 1,055,599 | +0.23(+1.01%) |
Oct 28, 2020 | 22.51 | 22.67 | 22.18 | 22.21 | 909,955 | -0.65(-2.82%) |
Oct 27, 2020 | 23.22 | 23.25 | 22.45 | 22.85 | 830,606 | -0.24(-1.04%) |
Oct 26, 2020 | 23.34 | 23.45 | 22.69 | 23.09 | 1,156,224 | -0.59(-2.47%) |
Oct 23, 2020 | 24.44 | 24.47 | 23.32 | 23.68 | 953,373 | -0.46(-1.90%) |
Oct 22, 2020 | 24.02 | 24.54 | 23.83 | 24.14 | 685,145 | -0.13(-0.53%) |
Oct 21, 2020 | 24.83 | 24.91 | 24.24 | 24.26 | 524,000 | -0.47(-1.91%) |
Oct 20, 2020 | 24.50 | 24.80 | 24.42 | 24.74 | 459,200 | +0.28(+1.13%) |
Oct 19, 2020 | 24.65 | 25.01 | 24.32 | 24.46 | 574,503 | -0.28(-1.12%) |
Oct 16, 2020 | 25.03 | 25.13 | 24.67 | 24.74 | 471,423 | -0.16(-0.63%) |
Oct 15, 2020 | 24.55 | 25.10 | 24.34 | 24.89 | 626,408 | +0.14(+0.58%) |
Oct 14, 2020 | 24.32 | 24.95 | 24.32 | 24.75 | 854,609 | +0.46(+1.88%) |
Oct 13, 2020 | 24.29 | 24.37 | 23.72 | 24.29 | 980,740 | +0.32(+1.31%) |
Oct 12, 2020 | 24.75 | 25.14 | 23.32 | 23.98 | 2,209,517 | +1.27(+5.59%) |
Oct 09, 2020 | 22.36 | 22.79 | 22.09 | 22.71 | 684,350 | +0.39(+1.75%) |
Oct 08, 2020 | 21.54 | 22.39 | 21.39 | 22.32 | 1,307,538 | +1.23(+5.84%) |
Oct 07, 2020 | 20.98 | 21.25 | 20.77 | 21.09 | 430,958 | +0.36(+1.74%) |
Oct 06, 2020 | 20.56 | 21.31 | 20.47 | 20.73 | 688,287 | +0.21(+1.02%) |
Oct 05, 2020 | 20.26 | 20.58 | 20.23 | 20.52 | 494,993 | +0.29(+1.41%) |
Oct 02, 2020 | 19.89 | 20.45 | 19.89 | 20.23 | 359,097 | +0.11(+0.52%) |
Oct 01, 2020 | 20.29 | 20.38 | 19.90 | 20.13 | 625,973 | -0.17(-0.81%) |
Sep 30, 2020 | 20.22 | 20.69 | 20.22 | 20.29 | 496,136 | +0.01(+0.04%) |
Sep 29, 2020 | 20.60 | 20.60 | 20.08 | 20.29 | 407,658 | -0.32(-1.53%) |
Sep 28, 2020 | 20.62 | 20.86 | 20.15 | 20.60 | 693,111 | +0.05(+0.26%) |
Sep 25, 2020 | 19.96 | 20.68 | 19.90 | 20.55 | 418,658 | +0.40(+1.97%) |
Sep 24, 2020 | 20.16 | 20.28 | 19.76 | 20.15 | 623,139 | -0.12(-0.59%) |
Sep 23, 2020 | 20.49 | 20.69 | 20.19 | 20.27 | 315,318 | -0.27(-1.32%) |
Sep 22, 2020 | 20.36 | 20.64 | 20.22 | 20.54 | 493,682 | +0.17(+0.85%) |
Sep 21, 2020 | 21.08 | 21.09 | 20.07 | 20.37 | 685,834 | -0.46(-2.20%) |
Sep 18, 2020 | 20.93 | 21.09 | 20.75 | 20.83 | 1,064,766 | -0.05(-0.22%) |
Sep 17, 2020 | 20.82 | 21.07 | 20.61 | 20.87 | 423,658 | -0.07(-0.32%) |
Sep 16, 2020 | 20.61 | 21.25 | 20.59 | 20.94 | 634,279 | +0.26(+1.27%) |
Sep 15, 2020 | 20.53 | 20.74 | 20.39 | 20.68 | 349,688 | +0.19(+0.92%) |
Sep 14, 2020 | 20.65 | 20.73 | 20.34 | 20.49 | 452,990 | +0.07(+0.33%) |
Sep 11, 2020 | 20.23 | 20.59 | 19.96 | 20.42 | 640,912 | +0.28(+1.38%) |
Sep 10, 2020 | 20.60 | 20.60 | 19.99 | 20.14 | 583,579 | -0.26(-1.25%) |
Sep 09, 2020 | 20.56 | 20.56 | 20.17 | 20.40 | 558,231 | +0.15(+0.74%) |
Sep 08, 2020 | 20.82 | 20.82 | 20.16 | 20.25 | 495,214 | -0.84(-3.99%) |
Sep 04, 2020 | 21.39 | 21.53 | 20.56 | 21.09 | 434,247 | -0.18(-0.85%) |
Sep 03, 2020 | 21.61 | 21.74 | 21.14 | 21.27 | 474,897 | -0.43(-1.97%) |
Sep 02, 2020 | 21.54 | 21.76 | 21.34 | 21.70 | 296,342 | +0.18(+0.84%) |
Sep 01, 2020 | 21.31 | 21.57 | 21.16 | 21.52 | 285,117 | +0.14(+0.63%) |
Aug 31, 2020 | 21.76 | 21.76 | 21.33 | 21.38 | 270,975 | -0.35(-1.62%) |
Aug 28, 2020 | 21.52 | 21.74 | 21.19 | 21.73 | 276,085 | +0.32(+1.47%) |
Aug 27, 2020 | 21.28 | 21.63 | 21.22 | 21.42 | 354,269 | +0.10(+0.46%) |
Aug 26, 2020 | 21.64 | 21.68 | 21.24 | 21.32 | 303,170 | -0.31(-1.42%) |
Aug 25, 2020 | 21.77 | 21.83 | 21.30 | 21.63 | 277,937 | -0.16(-0.72%) |
Aug 24, 2020 | 21.69 | 21.93 | 21.51 | 21.79 | 289,288 | +0.29(+1.33%) |
Aug 21, 2020 | 21.19 | 21.75 | 21.14 | 21.50 | 328,983 | +0.36(+1.70%) |
Aug 20, 2020 | 21.47 | 21.49 | 21.02 | 21.14 | 369,915 | -0.31(-1.43%) |
Aug 19, 2020 | 21.46 | 21.68 | 21.32 | 21.45 | 272,237 | +0.03(+0.14%) |
Aug 18, 2020 | 21.50 | 21.73 | 21.16 | 21.42 | 346,391 | -0.17(-0.80%) |
Aug 17, 2020 | 21.89 | 21.96 | 21.46 | 21.59 | 259,388 | -0.23(-1.03%) |
Aug 14, 2020 | 21.85 | 22.14 | 21.78 | 21.82 | 424,654 | -0.29(-1.29%) |
Aug 13, 2020 | 21.76 | 22.37 | 21.70 | 22.10 | 543,962 | +0.38(+1.76%) |
Aug 12, 2020 | 21.47 | 21.76 | 21.18 | 21.72 | 437,696 | +0.30(+1.40%) |
Aug 11, 2020 | 21.40 | 21.64 | 21.34 | 21.42 | 318,737 | +0.21(+0.99%) |
Aug 10, 2020 | 21.24 | 21.35 | 21.10 | 21.21 | 180,281 | +0.14(+0.64%) |
Aug 07, 2020 | 20.49 | 21.08 | 20.46 | 21.07 | 293,007 | +0.50(+2.44%) |
Aug 06, 2020 | 20.87 | 20.98 | 20.50 | 20.57 | 305,768 | -0.31(-1.47%) |
Aug 05, 2020 | 20.86 | 20.97 | 20.58 | 20.88 | 403,889 | +0.16(+0.76%) |
Aug 04, 2020 | 21.19 | 21.32 | 20.64 | 20.72 | 381,773 | -0.47(-2.20%) |
Aug 03, 2020 | 21.17 | 21.30 | 20.87 | 21.19 | 504,424 | -0.14(-0.63%) |
Jul 31, 2020 | 21.51 | 21.62 | 20.86 | 21.32 | 426,519 | -0.10(-0.46%) |
Jul 30, 2020 | 21.41 | 21.60 | 21.13 | 21.42 | 349,287 | -0.09(-0.41%) |
Jul 29, 2020 | 21.21 | 21.54 | 21.14 | 21.51 | 406,756 | +0.51(+2.41%) |
Jul 28, 2020 | 21.07 | 21.40 | 20.94 | 21.00 | 295,517 | -0.02(-0.11%) |
Jul 27, 2020 | 20.92 | 21.18 | 20.66 | 21.02 | 285,836 | +0.28(+1.35%) |
Jul 24, 2020 | 20.63 | 21.04 | 20.63 | 20.74 | 284,708 | -0.26(-1.22%) |
Jul 23, 2020 | 20.57 | 21.29 | 20.46 | 21.00 | 515,396 | -0.28(-1.31%) |
Jul 22, 2020 | 21.24 | 21.53 | 21.17 | 21.28 | 353,194 | +0.08(+0.38%) |
Jul 21, 2020 | 20.87 | 21.34 | 20.77 | 21.20 | 316,756 | +0.60(+2.89%) |
Jul 20, 2020 | 20.77 | 20.81 | 20.50 | 20.60 | 370,992 | -0.16(-0.78%) |
Jul 17, 2020 | 20.96 | 21.07 | 20.51 | 20.77 | 350,849 | -0.23(-1.09%) |
Jul 16, 2020 | 21.01 | 21.26 | 20.80 | 20.99 | 252,206 | -0.05(-0.24%) |
Jul 15, 2020 | 20.74 | 21.15 | 20.65 | 21.04 | 837,298 | +0.57(+2.76%) |
Jul 14, 2020 | 20.09 | 20.57 | 19.91 | 20.48 | 781,498 | +0.59(+2.96%) |
Jul 13, 2020 | 20.30 | 20.30 | 19.87 | 19.89 | 802,262 | +0.12(+0.59%) |
Jul 10, 2020 | 19.69 | 20.13 | 19.60 | 19.77 | 193,797 | +0.07(+0.34%) |
Jul 09, 2020 | 20.13 | 20.13 | 19.36 | 19.71 | 147,936 | -0.35(-1.76%) |
Jul 08, 2020 | 19.66 | 20.08 | 19.54 | 20.06 | 205,214 | +0.59(+3.02%) |
Jul 07, 2020 | 19.66 | 19.88 | 19.35 | 19.47 | 244,089 | -0.24(-1.19%) |
Jul 06, 2020 | 19.93 | 20.04 | 19.64 | 19.71 | 225,494 | +0.11(+0.56%) |
Jul 02, 2020 | 19.84 | 20.19 | 19.57 | 19.60 | 296,956 | +0.04(+0.19%) |
Jul 01, 2020 | 19.87 | 19.91 | 19.27 | 19.56 | 277,286 | -0.46(-2.28%) |
Jun 30, 2020 | 19.29 | 20.07 | 19.29 | 20.02 | 395,142 | +0.60(+3.06%) |
Jun 29, 2020 | 18.57 | 19.45 | 18.52 | 19.42 | 400,696 | +0.82(+4.42%) |
Jun 26, 2020 | 18.76 | 18.85 | 18.28 | 18.60 | 356,021 | -0.35(-1.86%) |
Jun 25, 2020 | 18.32 | 18.97 | 18.19 | 18.95 | 624,042 | +0.54(+2.95%) |
Jun 24, 2020 | 19.02 | 19.06 | 18.36 | 18.41 | 1,056,782 | -0.79(-4.13%) |
Jun 23, 2020 | 19.92 | 20.02 | 19.19 | 19.20 | 629,016 | -0.35(-1.77%) |
Jun 22, 2020 | 19.59 | 19.79 | 19.39 | 19.55 | 446,451 | -0.04(-0.22%) |
Jun 19, 2020 | 20.57 | 20.58 | 19.49 | 19.59 | 564,380 | -0.69(-3.41%) |
Jun 18, 2020 | 19.66 | 20.30 | 19.49 | 20.28 | 724,470 | +0.53(+2.68%) |
Jun 17, 2020 | 19.84 | 20.09 | 19.64 | 19.75 | 579,938 | +0.17(+0.86%) |
Jun 16, 2020 | 19.84 | 19.84 | 19.13 | 19.58 | 415,004 | +0.60(+3.13%) |
Jun 15, 2020 | 18.16 | 19.29 | 17.94 | 18.99 | 361,973 | +0.32(+1.69%) |
Jun 12, 2020 | 18.41 | 18.88 | 18.29 | 18.67 | 438,221 | +0.67(+3.71%) |
Jun 11, 2020 | 18.49 | 18.90 | 17.75 | 18.00 | 912,059 | -1.29(-6.67%) |
Jun 10, 2020 | 19.74 | 19.74 | 18.96 | 19.29 | 449,693 | -0.24(-1.20%) |
Jun 09, 2020 | 19.47 | 19.90 | 18.99 | 19.52 | 628,454 | -0.08(-0.41%) |
Jun 08, 2020 | 19.85 | 19.97 | 19.28 | 19.60 | 650,066 | +0.28(+1.44%) |
Jun 05, 2020 | 20.13 | 20.32 | 19.24 | 19.32 | 804,041 | +0.01(+0.08%) |
Jun 04, 2020 | 19.29 | 19.49 | 18.77 | 19.31 | 405,967 | -0.04(-0.19%) |
Jun 03, 2020 | 19.55 | 19.91 | 19.29 | 19.35 | 634,618 | +0.24(+1.27%) |
Jun 02, 2020 | 18.88 | 19.24 | 18.88 | 19.10 | 433,831 | +0.33(+1.76%) |
Jun 01, 2020 | 18.41 | 19.13 | 18.30 | 18.77 | 472,341 | +0.43(+2.32%) |
May 29, 2020 | 18.37 | 18.84 | 17.89 | 18.35 | 696,391 | -0.21(-1.11%) |
May 28, 2020 | 19.63 | 19.66 | 18.37 | 18.55 | 499,002 | -0.60(-3.15%) |
May 27, 2020 | 18.74 | 19.25 | 18.66 | 19.16 | 732,395 | +0.84(+4.57%) |
May 26, 2020 | 18.32 | 19.10 | 18.28 | 18.32 | 711,297 | +0.48(+2.72%) |
May 22, 2020 | 17.40 | 17.88 | 17.33 | 17.83 | 476,600 | +0.26(+1.46%) |
May 21, 2020 | 17.45 | 18.07 | 17.35 | 17.58 | 588,923 | +0.17(+0.97%) |
May 20, 2020 | 17.10 | 17.75 | 17.10 | 17.41 | 426,195 | +0.60(+3.54%) |
May 19, 2020 | 16.57 | 17.58 | 16.42 | 16.81 | 608,401 | +0.06(+0.35%) |
May 18, 2020 | 16.24 | 16.92 | 16.04 | 16.75 | 878,340 | +1.12(+7.19%) |
May 15, 2020 | 15.61 | 16.25 | 15.36 | 15.63 | 472,381 | -0.21(-1.30%) |
May 14, 2020 | 15.17 | 15.88 | 14.73 | 15.83 | 649,786 | +0.29(+1.89%) |
May 13, 2020 | 15.83 | 15.86 | 15.16 | 15.54 | 539,332 | -0.21(-1.35%) |
May 12, 2020 | 16.59 | 16.72 | 15.71 | 15.75 | 466,653 | -0.79(-4.75%) |
May 11, 2020 | 16.53 | 16.80 | 16.25 | 16.54 | 330,001 | -0.21(-1.27%) |
May 08, 2020 | 16.57 | 16.75 | 16.38 | 16.75 | 276,270 | +0.62(+3.83%) |
May 07, 2020 | 16.10 | 16.61 | 15.81 | 16.14 | 510,200 | +0.50(+3.20%) |
May 06, 2020 | 16.06 | 16.21 | 15.34 | 15.64 | 435,560 | -0.26(-1.62%) |
May 05, 2020 | 16.69 | 16.73 | 15.84 | 15.89 | 498,445 | -0.20(-1.24%) |
May 04, 2020 | 15.48 | 16.13 | 15.23 | 16.09 | 365,793 | +0.56(+3.63%) |
May 01, 2020 | 16.05 | 16.28 | 15.33 | 15.53 | 733,354 | -1.19(-7.13%) |
Apr 30, 2020 | 16.42 | 16.79 | 16.00 | 16.72 | 960,961 | +0.23(+1.39%) |
Apr 29, 2020 | 16.01 | 16.76 | 16.01 | 16.49 | 1,089,354 | +0.63(+3.96%) |
Apr 28, 2020 | 15.71 | 16.31 | 15.44 | 15.86 | 1,301,836 | +0.84(+5.56%) |
Apr 27, 2020 | 14.28 | 15.04 | 14.28 | 15.03 | 564,978 | +0.65(+4.52%) |
Apr 24, 2020 | 14.02 | 14.71 | 14.02 | 14.38 | 447,771 | +0.39(+2.75%) |
Apr 23, 2020 | 14.04 | 14.79 | 13.94 | 13.99 | 573,767 | -0.04(-0.30%) |
Apr 22, 2020 | 14.07 | 14.22 | 13.79 | 14.04 | 284,922 | +0.21(+1.55%) |
Apr 21, 2020 | 14.28 | 14.43 | 13.66 | 13.82 | 624,888 | -0.56(-3.87%) |
Apr 20, 2020 | 14.32 | 15.06 | 14.29 | 14.38 | 506,770 | -0.31(-2.14%) |
Apr 17, 2020 | 14.79 | 15.23 | 14.61 | 14.69 | 749,601 | +0.51(+3.63%) |
Apr 16, 2020 | 14.24 | 14.49 | 13.80 | 14.18 | 596,333 | -0.08(-0.55%) |
Apr 15, 2020 | 14.36 | 14.60 | 14.09 | 14.26 | 602,986 | -0.64(-4.27%) |
Apr 14, 2020 | 14.41 | 15.50 | 14.41 | 14.89 | 823,258 | +0.44(+3.06%) |
Apr 13, 2020 | 15.31 | 15.55 | 14.18 | 14.45 | 1,039,433 | -1.23(-7.83%) |
Apr 09, 2020 | 15.11 | 16.47 | 15.00 | 15.68 | 1,213,620 | +0.75(+5.02%) |
Apr 08, 2020 | 14.60 | 15.34 | 14.40 | 14.93 | 796,158 | +0.55(+3.82%) |
Apr 07, 2020 | 13.57 | 14.72 | 13.57 | 14.38 | 1,064,744 | +1.04(+7.76%) |
Apr 06, 2020 | 13.44 | 13.74 | 12.99 | 13.34 | 666,998 | +0.96(+7.79%) |
Apr 03, 2020 | 13.14 | 13.23 | 12.32 | 12.38 | 450,152 | -0.82(-6.22%) |
Apr 02, 2020 | 12.09 | 13.37 | 12.05 | 13.20 | 778,786 | +1.09(+8.96%) |
Apr 01, 2020 | 12.76 | 12.94 | 11.90 | 12.12 | 546,874 | -1.16(-8.71%) |
Mar 31, 2020 | 13.37 | 13.68 | 13.11 | 13.27 | 395,577 | -0.15(-1.12%) |
Mar 30, 2020 | 13.24 | 13.47 | 12.51 | 13.42 | 851,318 | +0.06(+0.43%) |
Mar 27, 2020 | 13.68 | 14.00 | 13.28 | 13.37 | 910,390 | -0.75(-5.31%) |
Mar 26, 2020 | 13.48 | 14.78 | 13.22 | 14.12 | 1,657,346 | +1.25(+9.71%) |
Mar 25, 2020 | 12.54 | 13.57 | 11.80 | 12.87 | 1,680,944 | +0.79(+6.56%) |
Mar 24, 2020 | 11.42 | 13.74 | 11.42 | 12.07 | 2,052,194 | +1.14(+10.45%) |
Mar 23, 2020 | 10.96 | 11.26 | 10.01 | 10.93 | 1,847,694 | -1.25(-10.26%) |
Mar 20, 2020 | 13.92 | 14.25 | 12.14 | 12.18 | 1,885,768 | -1.60(-11.61%) |
Mar 19, 2020 | 10.35 | 14.35 | 9.453 | 13.78 | 3,116,981 | +3.31(+31.65%) |
Mar 18, 2020 | 12.39 | 12.75 | 10.35 | 10.47 | 2,460,176 | -2.96(-22.06%) |
Mar 17, 2020 | 14.38 | 14.77 | 12.95 | 13.43 | 3,298,144 | -0.83(-5.81%) |
Mar 16, 2020 | 14.28 | 16.90 | 14.24 | 14.26 | 1,158,967 | -2.99(-17.34%) |
Mar 13, 2020 | 17.11 | 17.49 | 15.01 | 17.25 | 1,703,129 | +1.14(+7.09%) |
Mar 12, 2020 | 17.35 | 17.41 | 13.65 | 16.11 | 2,615,627 | -2.89(-15.22%) |
Mar 11, 2020 | 20.51 | 20.58 | 18.99 | 19.00 | 1,188,342 | -2.11(-10.01%) |
Mar 10, 2020 | 20.71 | 21.17 | 19.93 | 21.11 | 1,188,238 | +1.47(+7.49%) |
Mar 09, 2020 | 20.26 | 20.31 | 19.10 | 19.64 | 1,825,124 | -2.14(-9.83%) |
Mar 06, 2020 | 21.31 | 21.93 | 21.13 | 21.78 | 963,893 | -0.46(-2.05%) |
Mar 05, 2020 | 23.10 | 23.10 | 22.08 | 22.24 | 880,322 | -1.10(-4.71%) |
Mar 04, 2020 | 22.89 | 23.35 | 22.64 | 23.34 | 876,501 | +0.81(+3.61%) |
Mar 03, 2020 | 23.48 | 23.63 | 22.13 | 22.53 | 1,293,480 | -0.78(-3.34%) |
Mar 02, 2020 | 21.70 | 23.41 | 21.70 | 23.30 | 1,329,802 | +1.59(+7.33%) |
Feb 28, 2020 | 21.17 | 21.80 | 20.28 | 21.71 | 2,186,196 | -0.07(-0.33%) |
Feb 27, 2020 | 22.42 | 22.48 | 21.41 | 21.78 | 1,420,883 | -1.10(-4.80%) |
Feb 26, 2020 | 23.10 | 23.30 | 22.80 | 22.88 | 632,656 | -0.21(-0.93%) |
Feb 25, 2020 | 23.58 | 23.95 | 22.62 | 23.10 | 1,217,279 | -0.48(-2.03%) |
Feb 24, 2020 | 23.63 | 23.78 | 22.71 | 23.58 | 874,540 | -0.77(-3.17%) |
Feb 21, 2020 | 24.81 | 24.88 | 24.30 | 24.35 | 743,718 | -0.62(-2.49%) |
Feb 20, 2020 | 24.84 | 25.14 | 24.71 | 24.97 | 1,029,704 | +0.09(+0.36%) |
Feb 19, 2020 | 24.69 | 24.90 | 24.68 | 24.88 | 659,880 | +0.24(+0.99%) |
Feb 18, 2020 | 24.23 | 24.82 | 24.10 | 24.63 | 1,073,754 | +0.64(+2.67%) |
Feb 14, 2020 | 23.89 | 24.19 | 23.85 | 23.99 | 564,245 | -0.09(-0.38%) |
Feb 13, 2020 | 24.57 | 24.57 | 24.01 | 24.08 | 661,215 | -0.33(-1.34%) |
Feb 12, 2020 | 24.33 | 24.69 | 23.57 | 24.41 | 927,002 | +0.10(+0.43%) |
Feb 11, 2020 | 24.34 | 24.70 | 24.10 | 24.31 | 458,335 | +0.10(+0.40%) |
Feb 10, 2020 | 23.88 | 24.30 | 23.82 | 24.21 | 268,627 | +0.30(+1.25%) |
Feb 07, 2020 | 23.95 | 24.03 | 23.74 | 23.91 | 308,735 | -0.04(-0.17%) |
Feb 06, 2020 | 24.01 | 24.10 | 23.85 | 23.95 | 391,933 | +0.03(+0.15%) |
Feb 05, 2020 | 23.84 | 23.98 | 23.73 | 23.92 | 201,188 | +0.26(+1.12%) |
Feb 04, 2020 | 23.35 | 23.74 | 23.19 | 23.65 | 287,644 | +0.48(+2.08%) |