Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.69 | 21.90 | 21.02 | 21.16 | 1,196,169 | -0.69(-3.14%) |
Jan 28, 2021 | 21.93 | 22.38 | 21.64 | 21.84 | 1,024,638 | +0.40(+1.89%) |
Jan 27, 2021 | 21.19 | 21.93 | 21.17 | 21.44 | 951,672 | -0.19(-0.87%) |
Jan 26, 2021 | 21.65 | 22.10 | 21.41 | 21.63 | 747,690 | +0.10(+0.48%) |
Jan 25, 2021 | 21.37 | 22.35 | 21.22 | 21.52 | 905,300 | -0.08(-0.35%) |
Jan 22, 2021 | 20.93 | 21.70 | 20.75 | 21.60 | 1,224,259 | +0.41(+1.95%) |
Jan 21, 2021 | 21.22 | 21.35 | 20.77 | 21.18 | 845,736 | -0.22(-1.01%) |
Jan 20, 2021 | 21.27 | 21.96 | 21.05 | 21.40 | 705,920 | +0.27(+1.29%) |
Jan 19, 2021 | 21.30 | 21.31 | 20.99 | 21.13 | 650,067 | -0.08(-0.35%) |
Jan 15, 2021 | 21.19 | 21.43 | 20.79 | 21.20 | 758,964 | -0.25(-1.18%) |
Jan 14, 2021 | 20.90 | 21.66 | 20.77 | 21.46 | 1,017,855 | +0.71(+3.44%) |
Jan 13, 2021 | 20.60 | 21.15 | 20.53 | 20.74 | 747,412 | +0.16(+0.78%) |
Jan 12, 2021 | 20.04 | 20.62 | 19.89 | 20.58 | 764,190 | +0.66(+3.30%) |
Jan 11, 2021 | 20.21 | 20.64 | 19.92 | 19.92 | 666,329 | -0.54(-2.62%) |
Jan 08, 2021 | 20.50 | 20.67 | 20.18 | 20.46 | 649,689 | +0.08(+0.42%) |
Jan 07, 2021 | 20.58 | 20.77 | 20.24 | 20.38 | 991,949 | -0.23(-1.14%) |
Jan 06, 2021 | 19.99 | 20.82 | 19.94 | 20.61 | 953,005 | +0.86(+4.38%) |
Jan 05, 2021 | 19.55 | 19.93 | 19.43 | 19.75 | 545,124 | +0.20(+1.01%) |
Jan 04, 2021 | 20.47 | 20.73 | 19.43 | 19.55 | 770,951 | -0.82(-4.01%) |
Dec 31, 2020 | 20.37 | 20.37 | 20.37 | 510,844 | +0.11(+0.56%) | |
Dec 30, 2020 | 20.06 | 20.50 | 20.04 | 20.25 | 510,844 | +0.19(+0.94%) |
Dec 29, 2020 | 20.55 | 20.78 | 19.79 | 20.07 | 688,952 | -0.30(-1.48%) |
Dec 28, 2020 | 20.22 | 20.39 | 19.97 | 20.37 | 830,104 | +0.27(+1.36%) |
Dec 24, 2020 | 20.00 | 20.23 | 19.71 | 20.09 | 254,938 | +0.10(+0.52%) |
Dec 23, 2020 | 20.11 | 20.45 | 19.93 | 19.99 | 365,200 | -0.04(-0.19%) |
Dec 22, 2020 | 20.17 | 20.23 | 19.74 | 20.03 | 524,619 | +0.03(+0.14%) |
Dec 21, 2020 | 19.69 | 20.08 | 19.39 | 20.00 | 1,169,487 | -0.16(-0.79%) |
Dec 18, 2020 | 20.91 | 21.06 | 19.94 | 20.16 | 2,515,036 | -0.79(-3.75%) |
Dec 17, 2020 | 21.03 | 21.03 | 20.67 | 20.95 | 666,172 | +0.05(+0.22%) |
Dec 16, 2020 | 21.49 | 21.49 | 20.52 | 20.90 | 1,333,673 | -0.49(-2.29%) |
Dec 15, 2020 | 20.47 | 21.41 | 20.46 | 21.39 | 777,787 | +0.92(+4.52%) |
Dec 14, 2020 | 21.01 | 21.17 | 20.46 | 20.46 | 702,143 | -0.21(-1.03%) |
Dec 11, 2020 | 20.63 | 20.77 | 20.42 | 20.68 | 477,107 | -0.17(-0.80%) |
Dec 10, 2020 | 20.72 | 20.95 | 20.54 | 20.84 | 730,128 | +0.16(+0.76%) |
Dec 09, 2020 | 20.34 | 20.75 | 20.29 | 20.69 | 676,740 | +0.42(+2.05%) |
Dec 08, 2020 | 20.13 | 20.58 | 20.13 | 20.27 | 1,160,995 | -0.09(-0.45%) |
Dec 07, 2020 | 20.81 | 20.81 | 20.33 | 20.36 | 677,736 | -0.44(-2.13%) |
Dec 04, 2020 | 20.72 | 20.88 | 20.58 | 20.81 | 639,713 | +0.36(+1.76%) |
Dec 03, 2020 | 20.10 | 20.63 | 19.96 | 20.45 | 1,027,798 | +0.33(+1.65%) |
Dec 02, 2020 | 19.43 | 20.19 | 19.42 | 20.11 | 685,249 | +0.43(+2.21%) |
Dec 01, 2020 | 19.74 | 20.10 | 19.59 | 19.68 | 1,004,413 | +0.35(+1.82%) |
Nov 30, 2020 | 20.20 | 20.37 | 19.31 | 19.33 | 1,795,727 | -1.06(-5.21%) |
Nov 27, 2020 | 20.86 | 21.07 | 20.33 | 20.39 | 345,442 | -0.54(-2.56%) |
Nov 25, 2020 | 21.15 | 21.15 | 20.59 | 20.93 | 1,030,378 | -0.27(-1.26%) |
Nov 24, 2020 | 21.39 | 21.81 | 20.99 | 21.19 | 1,115,040 | +0.42(+2.00%) |
Nov 23, 2020 | 20.58 | 21.19 | 20.34 | 20.78 | 681,843 | +0.49(+2.41%) |
Nov 20, 2020 | 20.01 | 20.29 | 19.76 | 20.29 | 728,426 | +0.18(+0.92%) |
Nov 19, 2020 | 19.56 | 20.11 | 19.31 | 20.10 | 520,509 | +0.38(+1.92%) |
Nov 18, 2020 | 20.43 | 20.73 | 19.70 | 19.73 | 1,049,268 | -0.65(-3.18%) |
Nov 17, 2020 | 20.30 | 20.78 | 20.01 | 20.37 | 860,859 | -0.33(-1.61%) |
Nov 16, 2020 | 20.47 | 20.98 | 19.98 | 20.70 | 1,094,894 | +1.29(+6.67%) |
Nov 13, 2020 | 18.69 | 19.50 | 18.69 | 19.41 | 577,938 | +0.92(+5.00%) |
Nov 12, 2020 | 18.68 | 18.91 | 18.18 | 18.49 | 1,088,266 | -0.55(-2.91%) |
Nov 11, 2020 | 18.94 | 19.11 | 18.21 | 19.04 | 1,608,558 | +0.10(+0.54%) |
Nov 10, 2020 | 18.20 | 19.20 | 18.03 | 18.94 | 1,449,539 | +0.85(+4.70%) |
Nov 09, 2020 | 16.06 | 18.59 | 16.04 | 18.09 | 2,112,848 | +3.38(+23.01%) |
Nov 06, 2020 | 15.31 | 15.61 | 14.70 | 14.71 | 1,058,507 | -0.64(-4.16%) |
Nov 05, 2020 | 15.46 | 15.84 | 15.33 | 15.34 | 799,963 | +0.02(+0.12%) |
Nov 04, 2020 | 15.61 | 15.74 | 15.13 | 15.33 | 980,706 | -0.36(-2.30%) |
Nov 03, 2020 | 15.20 | 15.86 | 15.19 | 15.69 | 979,923 | +0.80(+5.40%) |
Nov 02, 2020 | 14.80 | 14.96 | 14.44 | 14.88 | 872,406 | +0.22(+1.51%) |
Oct 30, 2020 | 14.70 | 14.91 | 14.35 | 14.66 | 917,971 | -0.09(-0.63%) |
Oct 29, 2020 | 14.33 | 15.05 | 14.10 | 14.75 | 1,066,108 | +0.50(+3.50%) |
Oct 28, 2020 | 14.35 | 14.67 | 14.09 | 14.25 | 1,032,335 | -0.52(-3.50%) |
Oct 27, 2020 | 15.33 | 15.45 | 14.75 | 14.77 | 948,983 | -0.58(-3.79%) |
Oct 26, 2020 | 15.50 | 15.59 | 15.14 | 15.35 | 1,097,347 | -0.34(-2.18%) |
Oct 23, 2020 | 15.61 | 15.84 | 15.41 | 15.70 | 737,514 | +0.17(+1.07%) |
Oct 22, 2020 | 14.82 | 15.56 | 14.82 | 15.53 | 1,238,458 | +0.70(+4.74%) |
Oct 21, 2020 | 14.65 | 14.85 | 14.50 | 14.83 | 747,545 | +0.10(+0.69%) |
Oct 20, 2020 | 14.77 | 14.94 | 14.66 | 14.72 | 570,288 | +0.14(+0.95%) |
Oct 19, 2020 | 14.92 | 14.96 | 14.54 | 14.59 | 677,814 | -0.24(-1.62%) |
Oct 16, 2020 | 15.10 | 15.17 | 14.58 | 14.83 | 1,101,024 | -0.31(-2.08%) |
Oct 15, 2020 | 14.79 | 15.22 | 14.79 | 15.14 | 1,855,279 | +0.21(+1.42%) |
Oct 14, 2020 | 15.16 | 15.39 | 14.89 | 14.93 | 884,688 | -0.28(-1.82%) |
Oct 13, 2020 | 15.87 | 15.89 | 15.17 | 15.21 | 902,397 | -0.72(-4.53%) |
Oct 12, 2020 | 15.99 | 16.09 | 15.77 | 15.93 | 966,645 | -0.06(-0.40%) |
Oct 09, 2020 | 16.59 | 16.64 | 15.96 | 15.99 | 1,098,753 | -0.53(-3.19%) |
Oct 08, 2020 | 16.33 | 16.59 | 16.17 | 16.52 | 875,741 | +0.35(+2.17%) |
Oct 07, 2020 | 16.78 | 16.78 | 16.17 | 16.17 | 1,099,931 | -0.48(-2.89%) |
Oct 06, 2020 | 16.78 | 17.02 | 16.49 | 16.65 | 1,276,556 | +0.04(+0.22%) |
Oct 05, 2020 | 16.55 | 16.68 | 16.23 | 16.61 | 826,889 | +0.20(+1.23%) |
Oct 02, 2020 | 15.78 | 16.45 | 15.63 | 16.41 | 778,322 | +0.22(+1.36%) |
Oct 01, 2020 | 15.52 | 16.20 | 15.44 | 16.19 | 817,160 | +0.67(+4.30%) |
Sep 30, 2020 | 15.62 | 15.90 | 15.24 | 15.52 | 1,036,508 | +0.05(+0.35%) |
Sep 29, 2020 | 15.57 | 15.57 | 14.92 | 15.47 | 905,317 | -0.18(-1.17%) |
Sep 28, 2020 | 15.46 | 15.76 | 15.34 | 15.65 | 720,492 | +0.58(+3.83%) |
Sep 25, 2020 | 14.61 | 15.12 | 14.53 | 15.07 | 864,753 | +0.33(+2.23%) |
Sep 24, 2020 | 14.31 | 14.94 | 14.16 | 14.74 | 1,168,916 | +0.38(+2.61%) |
Sep 23, 2020 | 14.93 | 15.20 | 14.35 | 14.37 | 840,463 | -0.59(-3.98%) |
Sep 22, 2020 | 15.32 | 15.67 | 14.95 | 14.96 | 1,114,333 | -0.31(-2.04%) |
Sep 21, 2020 | 15.53 | 15.62 | 15.00 | 15.27 | 1,603,748 | -0.56(-3.53%) |
Sep 18, 2020 | 16.53 | 16.59 | 15.73 | 15.83 | 2,711,179 | -0.70(-4.26%) |
Sep 17, 2020 | 16.57 | 16.77 | 16.39 | 16.54 | 948,825 | -0.44(-2.59%) |
Sep 16, 2020 | 17.02 | 17.19 | 16.78 | 16.98 | 876,675 | +0.00(+0.00%) |
Sep 15, 2020 | 16.57 | 17.10 | 16.53 | 16.98 | 909,674 | +0.44(+2.66%) |
Sep 14, 2020 | 15.83 | 16.64 | 15.76 | 16.54 | 1,142,649 | +0.96(+6.17%) |
Sep 11, 2020 | 15.94 | 15.95 | 15.34 | 15.58 | 941,241 | -0.29(-1.85%) |
Sep 10, 2020 | 16.12 | 16.32 | 15.82 | 15.87 | 1,044,942 | -0.26(-1.59%) |
Sep 09, 2020 | 16.52 | 16.69 | 16.04 | 16.13 | 1,001,905 | -0.31(-1.89%) |
Sep 08, 2020 | 16.99 | 16.99 | 16.43 | 16.44 | 1,458,348 | -0.70(-4.06%) |
Sep 04, 2020 | 17.01 | 17.18 | 16.63 | 17.13 | 999,700 | +0.42(+2.52%) |
Sep 03, 2020 | 16.63 | 17.05 | 16.50 | 16.71 | 744,842 | +0.14(+0.82%) |
Sep 02, 2020 | 16.19 | 16.58 | 16.00 | 16.58 | 690,378 | +0.34(+2.06%) |
Sep 01, 2020 | 15.71 | 16.26 | 15.43 | 16.24 | 1,090,303 | +0.41(+2.58%) |
Aug 31, 2020 | 16.01 | 16.04 | 15.66 | 15.83 | 1,324,521 | -0.26(-1.63%) |
Aug 28, 2020 | 16.08 | 16.10 | 15.71 | 16.09 | 542,791 | +0.04(+0.23%) |
Aug 27, 2020 | 15.72 | 16.21 | 15.72 | 16.06 | 543,298 | +0.34(+2.13%) |
Aug 26, 2020 | 16.05 | 16.18 | 15.57 | 15.72 | 654,541 | -0.43(-2.64%) |
Aug 25, 2020 | 16.29 | 16.47 | 15.86 | 16.15 | 750,015 | -0.13(-0.78%) |
Aug 24, 2020 | 15.74 | 16.29 | 15.62 | 16.28 | 1,314,910 | +0.54(+3.46%) |
Aug 21, 2020 | 15.84 | 16.04 | 15.61 | 15.73 | 899,761 | -0.15(-0.97%) |
Aug 20, 2020 | 15.76 | 16.29 | 15.71 | 15.89 | 708,481 | -0.05(-0.28%) |
Aug 19, 2020 | 16.48 | 16.58 | 15.89 | 15.93 | 709,469 | -0.53(-3.19%) |
Aug 18, 2020 | 17.08 | 17.10 | 16.27 | 16.46 | 717,447 | -0.73(-4.27%) |
Aug 17, 2020 | 17.17 | 17.21 | 16.69 | 17.19 | 961,262 | +0.04(+0.21%) |
Aug 14, 2020 | 16.65 | 17.39 | 16.57 | 17.16 | 1,810,556 | +0.34(+2.05%) |
Aug 13, 2020 | 17.20 | 17.50 | 16.77 | 16.81 | 1,288,431 | -0.59(-3.39%) |
Aug 12, 2020 | 17.39 | 17.64 | 17.18 | 17.40 | 1,288,048 | +0.27(+1.59%) |
Aug 11, 2020 | 16.90 | 17.45 | 16.90 | 17.13 | 1,433,003 | +0.50(+3.00%) |
Aug 10, 2020 | 16.64 | 16.99 | 16.43 | 16.63 | 930,989 | +0.06(+0.38%) |
Aug 07, 2020 | 16.11 | 16.57 | 15.90 | 16.57 | 723,097 | +0.40(+2.47%) |
Aug 06, 2020 | 15.92 | 16.31 | 15.73 | 16.17 | 1,168,903 | +0.21(+1.31%) |
Aug 05, 2020 | 16.28 | 16.43 | 15.83 | 15.96 | 923,804 | -0.14(-0.90%) |
Aug 04, 2020 | 15.47 | 16.22 | 15.45 | 16.10 | 1,806,599 | +0.66(+4.28%) |
Aug 03, 2020 | 15.32 | 15.53 | 15.05 | 15.44 | 1,306,212 | -0.02(-0.12%) |
Jul 31, 2020 | 15.48 | 15.59 | 14.92 | 15.46 | 1,747,880 | -0.16(-1.04%) |
Jul 30, 2020 | 15.19 | 15.89 | 14.89 | 15.62 | 1,062,180 | -0.34(-2.16%) |
Jul 29, 2020 | 15.55 | 16.00 | 15.36 | 15.97 | 1,181,955 | +0.34(+2.20%) |
Jul 28, 2020 | 15.13 | 15.73 | 15.08 | 15.62 | 1,786,202 | +0.47(+3.11%) |
Jul 27, 2020 | 15.03 | 15.17 | 14.66 | 15.15 | 2,446,198 | +0.04(+0.24%) |
Jul 24, 2020 | 15.35 | 15.48 | 15.06 | 15.12 | 974,355 | -0.23(-1.48%) |
Jul 23, 2020 | 15.50 | 15.74 | 14.90 | 15.34 | 1,362,183 | -0.38(-2.42%) |
Jul 22, 2020 | 15.07 | 15.81 | 14.95 | 15.72 | 2,385,337 | +0.48(+3.15%) |
Jul 21, 2020 | 15.39 | 15.64 | 15.22 | 15.24 | 2,436,433 | +0.05(+0.36%) |
Jul 20, 2020 | 15.41 | 15.48 | 14.84 | 15.19 | 1,069,393 | -0.30(-1.93%) |
Jul 17, 2020 | 15.55 | 15.57 | 15.15 | 15.49 | 780,587 | -0.07(-0.47%) |
Jul 16, 2020 | 15.83 | 15.89 | 15.48 | 15.56 | 604,374 | -0.41(-2.55%) |
Jul 15, 2020 | 15.67 | 16.03 | 15.37 | 15.97 | 1,701,869 | +0.75(+4.94%) |
Jul 14, 2020 | 15.60 | 15.65 | 14.98 | 15.22 | 930,043 | -0.39(-2.50%) |
Jul 13, 2020 | 16.04 | 16.29 | 15.38 | 15.61 | 2,009,313 | -0.33(-2.05%) |
Jul 10, 2020 | 15.90 | 16.21 | 15.80 | 15.93 | 1,151,570 | +0.04(+0.23%) |
Jul 09, 2020 | 16.11 | 16.19 | 15.78 | 15.90 | 2,294,228 | -0.24(-1.52%) |
Jul 08, 2020 | 16.24 | 16.48 | 15.81 | 16.14 | 1,246,640 | -0.15(-0.95%) |
Jul 07, 2020 | 16.83 | 16.83 | 16.27 | 16.29 | 850,684 | -0.84(-4.92%) |
Jul 06, 2020 | 17.84 | 17.84 | 16.99 | 17.14 | 794,510 | -0.14(-0.79%) |
Jul 02, 2020 | 18.00 | 18.13 | 17.17 | 17.27 | 1,210,164 | -0.17(-0.99%) |
Jul 01, 2020 | 17.30 | 17.73 | 17.24 | 17.45 | 917,135 | +0.29(+1.69%) |
Jun 30, 2020 | 17.21 | 17.60 | 16.95 | 17.16 | 1,023,262 | -0.06(-0.37%) |
Jun 29, 2020 | 16.75 | 17.29 | 16.47 | 17.22 | 1,013,466 | +0.77(+4.68%) |
Jun 26, 2020 | 16.70 | 16.94 | 16.41 | 16.45 | 1,311,131 | -0.38(-2.26%) |
Jun 25, 2020 | 16.43 | 16.99 | 16.35 | 16.83 | 1,227,148 | +0.15(+0.92%) |
Jun 24, 2020 | 16.85 | 16.96 | 15.90 | 16.67 | 1,000,102 | -0.54(-3.16%) |
Jun 23, 2020 | 17.30 | 17.63 | 16.77 | 17.22 | 1,109,059 | +0.14(+0.85%) |
Jun 22, 2020 | 16.72 | 17.11 | 16.38 | 17.07 | 979,308 | +0.30(+1.78%) |
Jun 19, 2020 | 17.44 | 17.77 | 16.61 | 16.77 | 3,623,210 | -0.69(-3.94%) |
Jun 18, 2020 | 17.33 | 17.65 | 17.15 | 17.46 | 1,794,781 | -0.26(-1.48%) |
Jun 17, 2020 | 18.81 | 18.81 | 17.71 | 17.73 | 1,526,407 | -0.99(-5.28%) |
Jun 16, 2020 | 19.37 | 19.48 | 18.35 | 18.71 | 1,124,426 | +0.43(+2.33%) |
Jun 15, 2020 | 17.47 | 18.32 | 17.16 | 18.29 | 1,323,614 | -0.06(-0.35%) |
Jun 12, 2020 | 18.56 | 18.67 | 17.67 | 18.35 | 1,364,207 | +0.93(+5.36%) |
Jun 11, 2020 | 17.49 | 18.27 | 16.90 | 17.42 | 1,117,857 | -1.47(-7.77%) |
Jun 10, 2020 | 19.48 | 19.59 | 18.50 | 18.89 | 1,247,302 | -0.74(-3.79%) |
Jun 09, 2020 | 19.96 | 20.12 | 19.25 | 19.63 | 1,702,378 | -1.16(-5.58%) |
Jun 08, 2020 | 20.75 | 21.00 | 20.58 | 20.79 | 1,804,614 | +0.72(+3.57%) |
Jun 05, 2020 | 20.84 | 21.97 | 19.98 | 20.07 | 2,828,057 | +0.52(+2.64%) |
Jun 04, 2020 | 18.83 | 19.57 | 18.33 | 19.56 | 1,288,392 | +0.59(+3.13%) |
Jun 03, 2020 | 18.48 | 19.22 | 18.44 | 18.96 | 1,897,278 | +1.00(+5.55%) |
Jun 02, 2020 | 17.44 | 18.15 | 17.23 | 17.97 | 1,577,024 | +0.93(+5.43%) |
Jun 01, 2020 | 16.02 | 17.31 | 15.98 | 17.04 | 1,184,653 | +0.97(+6.04%) |
May 29, 2020 | 16.59 | 17.04 | 15.98 | 16.07 | 1,274,111 | -0.87(-5.15%) |
May 28, 2020 | 17.71 | 17.71 | 16.76 | 16.94 | 773,837 | -0.54(-3.09%) |
May 27, 2020 | 17.76 | 17.93 | 17.04 | 17.48 | 944,218 | +0.46(+2.69%) |
May 26, 2020 | 16.90 | 17.16 | 16.74 | 17.02 | 915,947 | +1.21(+7.67%) |
May 22, 2020 | 16.00 | 16.17 | 15.46 | 15.81 | 594,051 | -0.15(-0.96%) |
May 21, 2020 | 15.77 | 16.20 | 15.58 | 15.96 | 1,618,901 | +0.24(+1.54%) |
May 20, 2020 | 16.02 | 16.10 | 15.44 | 15.72 | 1,246,300 | -0.15(-0.96%) |
May 19, 2020 | 15.87 | 16.15 | 15.25 | 15.87 | 1,288,795 | +0.00(+0.00%) |
May 18, 2020 | 14.96 | 15.98 | 14.89 | 15.87 | 1,590,176 | +1.82(+12.99%) |
May 15, 2020 | 13.71 | 14.08 | 13.26 | 14.05 | 3,197,684 | +0.17(+1.23%) |
May 14, 2020 | 12.83 | 14.01 | 12.50 | 13.88 | 1,188,369 | +0.64(+4.82%) |
May 13, 2020 | 13.80 | 13.95 | 13.02 | 13.24 | 1,120,021 | -0.77(-5.52%) |
May 12, 2020 | 14.89 | 15.20 | 13.91 | 14.01 | 922,576 | -0.83(-5.57%) |
May 11, 2020 | 15.61 | 15.61 | 14.60 | 14.84 | 1,039,135 | -1.05(-6.62%) |
May 08, 2020 | 15.44 | 16.29 | 15.33 | 15.89 | 1,686,909 | +0.92(+6.12%) |
May 07, 2020 | 14.65 | 15.13 | 14.50 | 14.97 | 1,033,102 | +0.59(+4.13%) |
May 06, 2020 | 15.20 | 15.31 | 14.07 | 14.38 | 1,031,302 | -0.77(-5.10%) |
May 05, 2020 | 15.64 | 15.94 | 15.13 | 15.15 | 1,169,962 | -0.11(-0.71%) |
May 04, 2020 | 15.08 | 15.33 | 14.72 | 15.26 | 1,105,662 | -0.39(-2.47%) |
May 01, 2020 | 15.84 | 16.13 | 15.29 | 15.65 | 1,024,874 | -0.70(-4.29%) |
Apr 30, 2020 | 16.06 | 16.48 | 15.39 | 16.35 | 1,352,410 | -0.21(-1.25%) |
Apr 29, 2020 | 16.00 | 16.77 | 15.72 | 16.55 | 1,208,140 | +1.34(+8.80%) |
Apr 28, 2020 | 15.04 | 15.79 | 14.80 | 15.22 | 1,638,863 | +0.86(+6.01%) |
Apr 27, 2020 | 13.21 | 14.45 | 13.16 | 14.35 | 1,226,704 | +1.23(+9.38%) |
Apr 24, 2020 | 13.32 | 13.44 | 12.73 | 13.12 | 1,615,476 | -0.13(-0.95%) |
Apr 23, 2020 | 12.63 | 13.39 | 12.45 | 13.25 | 1,862,487 | +0.68(+5.44%) |
Apr 22, 2020 | 12.64 | 12.82 | 12.12 | 12.56 | 1,477,907 | -0.05(-0.36%) |
Apr 21, 2020 | 11.98 | 12.69 | 11.94 | 12.61 | 1,658,614 | +0.07(+0.57%) |
Apr 20, 2020 | 12.93 | 13.03 | 12.44 | 12.54 | 1,595,052 | -0.88(-6.56%) |
Apr 17, 2020 | 13.78 | 14.47 | 13.32 | 13.42 | 1,324,848 | +0.36(+2.75%) |
Apr 16, 2020 | 14.34 | 14.36 | 12.97 | 13.06 | 1,861,312 | -1.27(-8.85%) |
Apr 15, 2020 | 14.55 | 14.84 | 13.90 | 14.33 | 1,186,333 | -1.19(-7.65%) |
Apr 14, 2020 | 15.72 | 15.93 | 15.19 | 15.51 | 1,549,609 | +0.48(+3.17%) |
Apr 13, 2020 | 15.81 | 15.90 | 14.66 | 15.04 | 1,167,826 | -0.91(-5.69%) |
Apr 09, 2020 | 14.98 | 16.38 | 14.46 | 15.94 | 2,216,537 | +1.69(+11.85%) |
Apr 08, 2020 | 13.73 | 14.43 | 13.29 | 14.25 | 1,960,427 | +0.79(+5.87%) |
Apr 07, 2020 | 12.77 | 13.79 | 12.76 | 13.46 | 3,293,620 | +1.13(+9.18%) |
Apr 06, 2020 | 12.40 | 13.37 | 12.18 | 12.33 | 3,115,121 | +0.85(+7.44%) |
Apr 03, 2020 | 11.23 | 11.66 | 11.05 | 11.48 | 2,099,819 | +0.16(+1.43%) |
Apr 02, 2020 | 12.12 | 12.44 | 10.97 | 11.32 | 2,357,912 | -0.82(-6.74%) |
Apr 01, 2020 | 12.23 | 12.46 | 11.83 | 12.13 | 1,869,081 | -0.84(-6.45%) |
Mar 31, 2020 | 12.64 | 13.09 | 12.39 | 12.97 | 3,068,445 | +0.28(+2.20%) |
Mar 30, 2020 | 13.28 | 13.33 | 12.16 | 12.69 | 2,775,488 | -0.62(-4.66%) |
Mar 27, 2020 | 13.54 | 13.57 | 13.00 | 13.31 | 1,814,532 | -0.87(-6.15%) |
Mar 26, 2020 | 14.20 | 14.95 | 13.45 | 14.18 | 1,690,950 | +0.17(+1.22%) |
Mar 25, 2020 | 11.68 | 14.81 | 11.68 | 14.01 | 1,623,507 | +1.05(+8.11%) |
Mar 24, 2020 | 12.18 | 13.01 | 11.98 | 12.96 | 2,149,672 | +1.23(+10.50%) |
Mar 23, 2020 | 12.67 | 12.88 | 11.33 | 11.73 | 1,984,458 | -0.94(-7.45%) |
Mar 20, 2020 | 12.81 | 14.60 | 12.51 | 12.67 | 3,031,341 | -0.03(-0.21%) |
Mar 19, 2020 | 12.10 | 13.91 | 11.68 | 12.70 | 2,707,538 | +0.60(+4.98%) |
Mar 18, 2020 | 15.40 | 16.02 | 12.09 | 12.10 | 1,908,463 | -4.44(-26.85%) |
Mar 17, 2020 | 15.81 | 16.54 | 14.56 | 16.54 | 2,152,628 | +0.97(+6.24%) |
Mar 16, 2020 | 17.89 | 18.11 | 15.50 | 15.57 | 2,480,143 | -4.67(-23.09%) |
Mar 13, 2020 | 19.38 | 20.24 | 18.21 | 20.24 | 2,384,883 | +2.20(+12.21%) |
Mar 12, 2020 | 19.22 | 19.53 | 17.88 | 18.04 | 1,544,348 | -2.31(-11.35%) |
Mar 11, 2020 | 21.13 | 21.20 | 20.30 | 20.35 | 3,014,506 | -1.31(-6.06%) |
Mar 10, 2020 | 22.12 | 22.38 | 20.83 | 21.66 | 2,710,758 | +0.00(+0.00%) |
Mar 09, 2020 | 23.77 | 23.89 | 21.65 | 21.66 | 1,913,276 | -2.81(-11.49%) |
Mar 06, 2020 | 23.97 | 24.60 | 23.66 | 24.47 | 871,104 | -0.03(-0.11%) |
Mar 05, 2020 | 24.26 | 24.56 | 23.96 | 24.50 | 1,017,496 | -0.20(-0.82%) |
Mar 04, 2020 | 24.54 | 25.11 | 24.46 | 24.70 | 1,289,198 | +0.51(+2.09%) |
Mar 03, 2020 | 24.49 | 24.87 | 23.99 | 24.20 | 1,656,571 | -0.38(-1.55%) |
Mar 02, 2020 | 23.99 | 24.58 | 23.31 | 24.58 | 1,311,859 | +0.72(+3.01%) |
Feb 28, 2020 | 23.67 | 24.03 | 22.89 | 23.86 | 2,250,875 | -0.32(-1.32%) |
Feb 27, 2020 | 25.01 | 25.07 | 24.16 | 24.18 | 1,351,346 | -1.29(-5.08%) |
Feb 26, 2020 | 26.21 | 26.46 | 25.45 | 25.47 | 1,679,704 | -0.82(-3.10%) |
Feb 25, 2020 | 27.20 | 27.20 | 26.10 | 26.29 | 1,132,157 | -0.88(-3.23%) |
Feb 24, 2020 | 27.11 | 27.38 | 26.93 | 27.17 | 987,691 | -0.41(-1.48%) |
Feb 21, 2020 | 27.20 | 27.57 | 27.16 | 27.57 | 1,041,522 | +0.34(+1.24%) |
Feb 20, 2020 | 26.50 | 27.27 | 26.50 | 27.24 | 1,342,047 | +0.65(+2.43%) |
Feb 19, 2020 | 27.35 | 27.42 | 26.58 | 26.59 | 1,087,731 | -0.74(-2.72%) |
Feb 18, 2020 | 27.09 | 27.33 | 27.01 | 27.33 | 742,332 | +0.20(+0.75%) |
Feb 14, 2020 | 26.88 | 27.14 | 26.80 | 27.13 | 535,885 | +0.27(+1.02%) |
Feb 13, 2020 | 26.54 | 26.89 | 26.54 | 26.86 | 678,937 | +0.19(+0.70%) |
Feb 12, 2020 | 26.68 | 26.80 | 26.39 | 26.67 | 947,639 | +0.00(+0.00%) |
Feb 11, 2020 | 26.99 | 27.11 | 26.53 | 26.67 | 1,568,026 | -0.33(-1.21%) |
Feb 10, 2020 | 26.82 | 27.01 | 26.70 | 27.00 | 832,460 | +0.37(+1.40%) |
Feb 07, 2020 | 26.70 | 26.80 | 26.54 | 26.62 | 555,410 | -0.10(-0.36%) |
Feb 06, 2020 | 26.86 | 26.92 | 26.71 | 26.72 | 641,346 | -0.03(-0.10%) |
Feb 05, 2020 | 26.47 | 26.78 | 26.43 | 26.75 | 944,288 | +0.38(+1.44%) |
Feb 04, 2020 | 26.14 | 26.53 | 26.02 | 26.37 | 938,156 | +0.35(+1.33%) |