Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.42 | 22.94 | 22.10 | 22.21 | 1,784,800 | -0.09(-0.40%) |
Jan 28, 2021 | 22.32 | 22.67 | 21.81 | 22.30 | 2,030,248 | -0.02(-0.09%) |
Jan 27, 2021 | 21.92 | 22.65 | 21.58 | 22.32 | 2,307,646 | -0.14(-0.62%) |
Jan 26, 2021 | 22.91 | 23.00 | 22.19 | 22.46 | 1,707,878 | -0.36(-1.58%) |
Jan 25, 2021 | 22.22 | 23.10 | 22.22 | 22.82 | 2,536,318 | +0.68(+3.07%) |
Jan 22, 2021 | 21.23 | 22.29 | 21.13 | 22.14 | 3,736,100 | +0.82(+3.85%) |
Jan 21, 2021 | 22.41 | 22.45 | 21.27 | 21.32 | 2,779,089 | -0.90(-4.05%) |
Jan 20, 2021 | 23.60 | 23.73 | 21.35 | 22.22 | 6,136,173 | -1.37(-5.81%) |
Jan 19, 2021 | 23.76 | 23.96 | 23.48 | 23.59 | 1,795,216 | -0.14(-0.57%) |
Jan 15, 2021 | 23.76 | 24.23 | 23.43 | 23.73 | 2,171,300 | -0.05(-0.23%) |
Jan 14, 2021 | 24.34 | 24.48 | 23.57 | 23.78 | 3,229,701 | -0.59(-2.42%) |
Jan 13, 2021 | 25.10 | 25.15 | 24.30 | 24.37 | 2,472,837 | -0.85(-3.37%) |
Jan 12, 2021 | 24.39 | 25.66 | 24.17 | 25.22 | 3,493,093 | +1.07(+4.43%) |
Jan 11, 2021 | 24.10 | 24.60 | 23.52 | 24.15 | 3,437,348 | +1.33(+5.83%) |
Jan 08, 2021 | 22.67 | 23.23 | 22.46 | 22.82 | 3,861,900 | +0.33(+1.47%) |
Jan 07, 2021 | 22.02 | 22.53 | 21.88 | 22.49 | 2,293,705 | +0.63(+2.88%) |
Jan 06, 2021 | 21.18 | 22.23 | 21.15 | 21.86 | 4,591,061 | +0.49(+2.29%) |
Jan 05, 2021 | 20.60 | 21.43 | 20.59 | 21.37 | 3,158,035 | +0.84(+4.09%) |
Jan 04, 2021 | 20.18 | 20.56 | 19.82 | 20.53 | 2,346,102 | +0.46(+2.29%) |
Dec 31, 2020 | 20.07 | 20.07 | 20.07 | 1,641,468 | -0.14(-0.69%) | |
Dec 30, 2020 | 20.21 | 20.42 | 20.12 | 20.21 | 1,641,468 | +0.10(+0.50%) |
Dec 29, 2020 | 20.38 | 20.55 | 20.00 | 20.11 | 1,506,357 | -0.30(-1.47%) |
Dec 28, 2020 | 20.90 | 20.90 | 20.12 | 20.41 | 2,866,749 | -0.30(-1.45%) |
Dec 24, 2020 | 20.69 | 20.83 | 20.48 | 20.71 | 1,136,700 | +0.15(+0.73%) |
Dec 23, 2020 | 20.01 | 20.58 | 19.81 | 20.56 | 1,543,399 | +0.47(+2.34%) |
Dec 22, 2020 | 20.02 | 20.16 | 19.77 | 20.09 | 1,531,247 | +0.02(+0.10%) |
Dec 21, 2020 | 20.06 | 20.10 | 19.26 | 20.07 | 2,466,922 | +0.12(+0.60%) |
Dec 18, 2020 | 20.37 | 20.44 | 19.77 | 19.95 | 6,263,000 | -0.22(-1.09%) |
Dec 17, 2020 | 20.24 | 20.46 | 19.92 | 20.17 | 3,371,512 | -0.02(-0.10%) |
Dec 16, 2020 | 20.75 | 20.75 | 20.15 | 20.19 | 1,821,532 | -0.63(-3.03%) |
Dec 15, 2020 | 20.72 | 20.92 | 20.10 | 20.82 | 2,678,728 | +0.26(+1.26%) |
Dec 14, 2020 | 20.09 | 21.06 | 20.05 | 20.56 | 3,335,782 | +0.69(+3.47%) |
Dec 11, 2020 | 19.34 | 19.92 | 19.17 | 19.87 | 2,352,100 | +0.52(+2.69%) |
Dec 10, 2020 | 18.77 | 19.48 | 18.67 | 19.35 | 2,243,079 | +0.58(+3.09%) |
Dec 09, 2020 | 19.06 | 19.21 | 18.59 | 18.77 | 1,665,237 | -0.35(-1.83%) |
Dec 08, 2020 | 18.95 | 19.16 | 18.77 | 19.12 | 1,500,932 | +0.27(+1.43%) |
Dec 07, 2020 | 18.88 | 19.43 | 18.79 | 18.85 | 1,522,877 | -0.13(-0.68%) |
Dec 04, 2020 | 18.81 | 19.16 | 18.81 | 18.98 | 1,332,200 | +0.14(+0.74%) |
Dec 03, 2020 | 19.34 | 19.40 | 18.76 | 18.84 | 2,484,418 | -0.49(-2.53%) |
Dec 02, 2020 | 19.07 | 19.41 | 18.80 | 19.33 | 1,793,375 | +0.17(+0.89%) |
Dec 01, 2020 | 19.42 | 19.43 | 18.85 | 19.16 | 1,873,607 | +0.00(+0.00%) |
Nov 30, 2020 | 19.63 | 20.10 | 18.76 | 19.16 | 3,247,063 | -0.25(-1.29%) |
Nov 27, 2020 | 18.93 | 19.47 | 18.52 | 19.41 | 1,740,200 | +0.68(+3.63%) |
Nov 25, 2020 | 18.62 | 18.90 | 18.50 | 18.73 | 1,988,600 | +0.31(+1.68%) |
Nov 24, 2020 | 18.50 | 18.75 | 18.30 | 18.42 | 1,751,830 | +0.03(+0.16%) |
Nov 23, 2020 | 18.98 | 18.98 | 18.18 | 18.39 | 3,094,746 | -0.52(-2.75%) |
Nov 20, 2020 | 19.00 | 19.08 | 18.19 | 18.91 | 2,987,800 | -0.09(-0.47%) |
Nov 19, 2020 | 19.27 | 19.35 | 18.81 | 19.00 | 2,260,866 | -0.25(-1.32%) |
Nov 18, 2020 | 19.39 | 19.48 | 19.05 | 19.25 | 3,534,322 | -0.02(-0.08%) |
Nov 17, 2020 | 19.57 | 19.68 | 18.90 | 19.27 | 2,316,260 | -0.38(-1.93%) |
Nov 16, 2020 | 20.31 | 20.42 | 19.56 | 19.65 | 2,151,911 | -0.51(-2.53%) |
Nov 13, 2020 | 20.38 | 20.42 | 19.87 | 20.16 | 1,929,100 | -0.08(-0.40%) |
Nov 12, 2020 | 20.71 | 20.96 | 20.17 | 20.24 | 1,525,002 | -0.46(-2.22%) |
Nov 11, 2020 | 21.43 | 21.43 | 20.23 | 20.70 | 1,348,651 | -0.53(-2.50%) |
Nov 10, 2020 | 21.01 | 21.48 | 20.47 | 21.23 | 2,028,253 | +0.23(+1.10%) |
Nov 09, 2020 | 21.11 | 21.58 | 20.57 | 21.00 | 2,021,622 | +0.29(+1.40%) |
Nov 06, 2020 | 21.00 | 21.49 | 20.27 | 20.71 | 3,179,200 | -1.45(-6.54%) |
Nov 05, 2020 | 22.65 | 22.77 | 21.97 | 22.16 | 2,180,546 | -0.43(-1.90%) |
Nov 04, 2020 | 21.54 | 23.10 | 21.54 | 22.59 | 2,055,373 | +1.50(+7.11%) |
Nov 03, 2020 | 20.68 | 21.25 | 20.63 | 21.09 | 1,466,716 | +0.48(+2.33%) |
Nov 02, 2020 | 20.75 | 20.99 | 20.16 | 20.61 | 1,208,482 | +0.13(+0.63%) |
Oct 30, 2020 | 20.79 | 21.00 | 19.77 | 20.48 | 1,988,600 | -0.44(-2.10%) |
Oct 29, 2020 | 20.98 | 21.23 | 20.62 | 20.92 | 1,661,066 | -0.03(-0.14%) |
Oct 28, 2020 | 21.46 | 21.52 | 20.91 | 20.95 | 1,301,496 | -0.70(-3.23%) |
Oct 27, 2020 | 22.00 | 22.00 | 21.50 | 21.65 | 1,160,120 | -0.25(-1.14%) |
Oct 26, 2020 | 21.83 | 22.15 | 21.54 | 21.90 | 1,620,570 | -0.39(-1.75%) |
Oct 23, 2020 | 22.08 | 22.59 | 21.92 | 22.29 | 1,828,800 | +0.46(+2.11%) |
Oct 22, 2020 | 21.76 | 22.39 | 21.64 | 21.83 | 4,294,714 | +0.04(+0.18%) |
Oct 21, 2020 | 22.38 | 22.61 | 21.76 | 21.79 | 1,774,715 | -0.48(-2.16%) |
Oct 20, 2020 | 22.60 | 22.92 | 22.22 | 22.27 | 1,789,077 | -0.31(-1.37%) |
Oct 19, 2020 | 23.74 | 23.74 | 22.43 | 22.58 | 2,171,796 | -0.65(-2.80%) |
Oct 16, 2020 | 23.57 | 24.00 | 23.17 | 23.23 | 1,419,700 | -0.19(-0.81%) |
Oct 15, 2020 | 23.36 | 24.44 | 23.02 | 23.42 | 1,296,698 | -0.16(-0.68%) |
Oct 14, 2020 | 24.15 | 24.24 | 23.40 | 23.58 | 1,531,142 | -0.42(-1.75%) |
Oct 13, 2020 | 23.99 | 24.73 | 23.75 | 24.00 | 2,038,678 | +0.02(+0.08%) |
Oct 12, 2020 | 24.00 | 24.19 | 23.89 | 23.98 | 1,747,178 | +0.07(+0.29%) |
Oct 09, 2020 | 25.06 | 25.12 | 23.70 | 23.91 | 2,454,600 | -0.89(-3.59%) |
Oct 08, 2020 | 24.19 | 25.08 | 23.98 | 24.80 | 1,371,015 | +0.95(+3.98%) |
Oct 07, 2020 | 23.65 | 24.30 | 23.61 | 23.85 | 1,100,579 | +0.34(+1.45%) |
Oct 06, 2020 | 24.03 | 24.35 | 23.48 | 23.51 | 1,270,076 | -0.47(-1.96%) |
Oct 05, 2020 | 23.65 | 24.19 | 23.65 | 23.98 | 1,524,836 | +0.58(+2.48%) |
Oct 02, 2020 | 24.14 | 24.50 | 23.37 | 23.40 | 1,780,700 | -1.14(-4.65%) |
Oct 01, 2020 | 24.59 | 24.80 | 24.33 | 24.54 | 1,216,980 | +0.09(+0.37%) |
Sep 30, 2020 | 24.49 | 24.72 | 24.00 | 24.45 | 1,658,924 | -0.05(-0.20%) |
Sep 29, 2020 | 23.80 | 24.72 | 23.70 | 24.50 | 2,066,462 | +0.77(+3.24%) |
Sep 28, 2020 | 24.10 | 24.23 | 23.44 | 23.73 | 1,137,747 | -0.11(-0.46%) |
Sep 25, 2020 | 23.19 | 23.88 | 23.08 | 23.84 | 2,144,200 | +0.60(+2.58%) |
Sep 24, 2020 | 23.51 | 23.96 | 22.98 | 23.24 | 2,473,014 | -0.48(-2.02%) |
Sep 23, 2020 | 25.52 | 25.66 | 23.55 | 23.72 | 2,917,172 | -1.89(-7.38%) |
Sep 22, 2020 | 26.14 | 26.30 | 25.26 | 25.61 | 1,918,173 | -0.20(-0.77%) |
Sep 21, 2020 | 26.49 | 26.50 | 25.43 | 25.81 | 4,399,829 | -0.99(-3.69%) |
Sep 18, 2020 | 26.99 | 27.13 | 26.39 | 26.80 | 4,138,600 | -0.14(-0.52%) |
Sep 17, 2020 | 26.74 | 27.19 | 26.26 | 26.94 | 3,324,702 | +0.31(+1.16%) |
Sep 16, 2020 | 25.38 | 27.35 | 25.25 | 26.63 | 5,462,714 | +1.50(+5.97%) |
Sep 15, 2020 | 24.86 | 25.27 | 24.53 | 25.13 | 2,526,785 | +0.40(+1.62%) |
Sep 14, 2020 | 22.45 | 24.76 | 22.42 | 24.73 | 4,516,055 | +3.00(+13.81%) |
Sep 11, 2020 | 21.10 | 21.91 | 20.96 | 21.73 | 2,267,900 | +0.84(+4.02%) |
Sep 10, 2020 | 21.13 | 21.42 | 20.86 | 20.89 | 1,265,593 | -0.25(-1.18%) |
Sep 09, 2020 | 20.99 | 21.32 | 20.75 | 21.14 | 1,165,766 | +0.44(+2.13%) |
Sep 08, 2020 | 20.65 | 21.21 | 20.14 | 20.70 | 1,932,778 | +0.03(+0.15%) |
Sep 04, 2020 | 20.74 | 20.86 | 19.84 | 20.67 | 1,442,100 | -0.06(-0.29%) |
Sep 03, 2020 | 21.90 | 21.95 | 20.67 | 20.73 | 1,461,954 | -1.18(-5.39%) |
Sep 02, 2020 | 21.62 | 21.98 | 21.37 | 21.91 | 1,048,454 | +0.33(+1.53%) |
Sep 01, 2020 | 22.11 | 22.29 | 21.54 | 21.58 | 1,360,064 | -0.64(-2.88%) |
Aug 31, 2020 | 21.73 | 22.30 | 21.53 | 22.22 | 1,395,079 | +0.59(+2.73%) |
Aug 28, 2020 | 21.81 | 22.06 | 21.52 | 21.63 | 1,044,500 | -0.14(-0.64%) |
Aug 27, 2020 | 21.63 | 22.07 | 21.41 | 21.77 | 1,981,899 | +0.30(+1.40%) |
Aug 26, 2020 | 21.80 | 21.92 | 21.38 | 21.47 | 1,796,982 | -0.47(-2.14%) |
Aug 25, 2020 | 21.56 | 22.00 | 21.46 | 21.94 | 989,325 | +0.30(+1.39%) |
Aug 24, 2020 | 22.31 | 22.49 | 21.37 | 21.64 | 1,652,361 | -0.61(-2.74%) |
Aug 21, 2020 | 22.32 | 22.41 | 22.13 | 22.25 | 937,100 | -0.20(-0.89%) |
Aug 20, 2020 | 22.27 | 22.59 | 22.11 | 22.45 | 1,116,276 | +0.06(+0.27%) |
Aug 19, 2020 | 22.50 | 22.67 | 22.25 | 22.39 | 1,855,472 | -0.17(-0.75%) |
Aug 18, 2020 | 23.00 | 23.05 | 22.25 | 22.56 | 1,517,315 | -0.15(-0.66%) |
Aug 17, 2020 | 22.14 | 22.76 | 22.12 | 22.71 | 2,088,502 | +0.73(+3.32%) |
Aug 14, 2020 | 22.00 | 22.21 | 21.75 | 21.98 | 1,384,100 | -0.05(-0.23%) |
Aug 13, 2020 | 21.88 | 22.21 | 21.62 | 22.03 | 1,366,626 | +0.17(+0.78%) |
Aug 12, 2020 | 21.60 | 22.04 | 21.37 | 21.86 | 1,889,980 | +0.19(+0.88%) |
Aug 11, 2020 | 21.75 | 21.98 | 21.20 | 21.67 | 2,412,127 | -0.06(-0.28%) |
Aug 10, 2020 | 22.45 | 22.59 | 21.60 | 21.73 | 2,062,828 | -0.63(-2.82%) |
Aug 07, 2020 | 23.15 | 23.18 | 22.25 | 22.36 | 2,725,800 | -0.45(-1.97%) |
Aug 06, 2020 | 23.03 | 23.10 | 22.43 | 22.81 | 2,144,538 | -0.24(-1.04%) |
Aug 05, 2020 | 23.37 | 23.54 | 22.70 | 23.05 | 2,470,389 | -0.40(-1.71%) |
Aug 04, 2020 | 23.51 | 23.57 | 22.90 | 23.45 | 1,594,998 | -0.24(-1.01%) |
Aug 03, 2020 | 23.31 | 23.83 | 23.23 | 23.69 | 1,405,428 | +0.60(+2.60%) |
Jul 31, 2020 | 23.93 | 23.93 | 22.93 | 23.09 | 1,977,600 | -0.69(-2.90%) |
Jul 30, 2020 | 23.62 | 24.10 | 23.45 | 23.78 | 1,836,986 | -0.08(-0.34%) |
Jul 29, 2020 | 25.04 | 25.04 | 23.73 | 23.86 | 1,996,538 | -0.50(-2.05%) |
Jul 28, 2020 | 24.63 | 24.86 | 24.21 | 24.36 | 1,245,828 | -0.39(-1.58%) |
Jul 27, 2020 | 24.75 | 25.18 | 24.53 | 24.75 | 1,659,990 | +0.16(+0.65%) |
Jul 24, 2020 | 24.73 | 24.74 | 24.09 | 24.59 | 1,811,300 | -0.39(-1.56%) |
Jul 23, 2020 | 24.91 | 25.76 | 24.66 | 24.98 | 2,515,696 | +0.12(+0.48%) |
Jul 22, 2020 | 24.80 | 25.02 | 24.39 | 24.86 | 1,409,076 | +0.07(+0.28%) |
Jul 21, 2020 | 25.54 | 25.61 | 24.72 | 24.79 | 1,770,037 | -0.81(-3.16%) |
Jul 20, 2020 | 24.89 | 25.75 | 24.77 | 25.60 | 2,654,922 | +1.00(+4.07%) |
Jul 17, 2020 | 24.23 | 24.75 | 23.97 | 24.60 | 2,176,000 | +0.48(+1.99%) |
Jul 16, 2020 | 24.25 | 24.34 | 23.81 | 24.12 | 1,403,776 | -0.25(-1.03%) |
Jul 15, 2020 | 23.96 | 24.50 | 23.80 | 24.37 | 1,741,622 | +0.57(+2.39%) |
Jul 14, 2020 | 23.97 | 24.08 | 22.80 | 23.80 | 3,965,067 | -0.06(-0.25%) |
Jul 13, 2020 | 25.20 | 25.54 | 23.84 | 23.86 | 2,389,307 | -1.08(-4.33%) |
Jul 10, 2020 | 24.29 | 25.43 | 24.26 | 24.94 | 3,661,100 | +0.76(+3.14%) |
Jul 09, 2020 | 23.96 | 24.25 | 23.65 | 24.18 | 2,157,975 | +0.26(+1.09%) |
Jul 08, 2020 | 23.55 | 23.92 | 23.29 | 23.92 | 2,072,688 | +0.55(+2.35%) |
Jul 07, 2020 | 22.72 | 23.52 | 22.70 | 23.37 | 2,984,319 | +0.23(+0.99%) |
Jul 06, 2020 | 23.20 | 23.79 | 22.94 | 23.14 | 1,622,041 | -0.34(-1.45%) |
Jul 02, 2020 | 23.42 | 23.79 | 23.32 | 23.48 | 1,383,500 | -0.02(-0.09%) |
Jul 01, 2020 | 23.91 | 24.27 | 23.34 | 23.50 | 2,172,069 | -0.24(-1.01%) |
Jun 30, 2020 | 22.64 | 24.00 | 22.64 | 23.74 | 4,946,587 | +1.01(+4.44%) |
Jun 29, 2020 | 22.95 | 23.10 | 22.45 | 22.73 | 1,340,245 | -0.15(-0.66%) |
Jun 26, 2020 | 23.75 | 23.94 | 22.69 | 22.88 | 2,530,400 | -0.91(-3.83%) |
Jun 25, 2020 | 23.50 | 23.83 | 23.12 | 23.79 | 1,275,815 | +0.34(+1.45%) |
Jun 24, 2020 | 23.89 | 24.25 | 23.25 | 23.45 | 1,626,450 | -0.45(-1.88%) |
Jun 23, 2020 | 24.30 | 24.43 | 23.87 | 23.90 | 2,530,404 | -0.27(-1.12%) |
Jun 22, 2020 | 24.31 | 24.48 | 23.57 | 24.17 | 2,642,028 | -0.01(-0.04%) |
Jun 19, 2020 | 22.67 | 24.20 | 22.37 | 24.18 | 7,474,900 | +1.71(+7.61%) |
Jun 18, 2020 | 22.48 | 22.96 | 22.39 | 22.47 | 1,922,832 | -0.01(-0.04%) |
Jun 17, 2020 | 23.45 | 23.59 | 22.44 | 22.48 | 2,367,914 | -0.94(-4.01%) |
Jun 16, 2020 | 23.12 | 23.51 | 22.59 | 23.42 | 2,791,837 | +0.62(+2.72%) |
Jun 15, 2020 | 21.90 | 22.82 | 21.80 | 22.80 | 2,144,388 | +0.41(+1.83%) |
Jun 12, 2020 | 22.01 | 22.51 | 21.70 | 22.39 | 3,011,700 | +0.77(+3.56%) |
Jun 11, 2020 | 22.73 | 22.89 | 21.61 | 21.62 | 2,333,985 | -1.51(-6.53%) |
Jun 10, 2020 | 22.80 | 23.23 | 22.52 | 23.13 | 2,581,076 | +0.50(+2.21%) |
Jun 09, 2020 | 22.65 | 22.96 | 22.48 | 22.63 | 2,013,482 | +0.02(+0.09%) |
Jun 08, 2020 | 22.52 | 22.82 | 22.19 | 22.61 | 1,981,916 | +0.24(+1.07%) |
Jun 05, 2020 | 23.01 | 23.07 | 21.89 | 22.37 | 1,889,200 | -0.21(-0.93%) |
Jun 04, 2020 | 23.12 | 23.47 | 22.46 | 22.58 | 3,411,253 | -0.59(-2.55%) |
Jun 03, 2020 | 24.18 | 24.46 | 23.14 | 23.17 | 2,480,358 | -1.10(-4.53%) |
Jun 02, 2020 | 24.21 | 24.29 | 23.56 | 24.27 | 2,591,976 | +0.13(+0.54%) |
Jun 01, 2020 | 24.62 | 24.80 | 24.04 | 24.14 | 2,385,916 | -0.57(-2.31%) |
May 29, 2020 | 24.50 | 24.78 | 23.87 | 24.71 | 2,852,300 | +0.38(+1.56%) |
May 28, 2020 | 24.59 | 24.91 | 24.16 | 24.33 | 1,976,413 | -0.07(-0.29%) |
May 27, 2020 | 24.10 | 24.52 | 23.43 | 24.40 | 2,617,401 | +0.08(+0.33%) |
May 26, 2020 | 24.91 | 25.33 | 24.15 | 24.32 | 5,192,755 | -0.30(-1.22%) |
May 22, 2020 | 24.69 | 24.86 | 24.20 | 24.62 | 2,112,900 | +0.00(+0.00%) |
May 21, 2020 | 24.90 | 25.04 | 24.42 | 24.62 | 3,139,334 | -0.38(-1.52%) |
May 20, 2020 | 25.38 | 25.38 | 24.78 | 25.00 | 2,736,266 | +0.12(+0.48%) |
May 19, 2020 | 25.77 | 26.00 | 24.87 | 24.88 | 2,624,078 | -0.81(-3.15%) |
May 18, 2020 | 26.29 | 26.43 | 25.59 | 25.69 | 2,807,245 | -0.07(-0.27%) |
May 15, 2020 | 24.77 | 25.91 | 24.60 | 25.76 | 3,460,300 | +1.01(+4.08%) |
May 14, 2020 | 26.19 | 26.24 | 24.16 | 24.75 | 5,734,600 | -1.78(-6.71%) |
May 13, 2020 | 26.98 | 27.45 | 25.88 | 26.53 | 2,729,240 | -0.33(-1.23%) |
May 12, 2020 | 27.62 | 27.80 | 26.81 | 26.86 | 3,401,941 | -0.56(-2.04%) |
May 11, 2020 | 25.88 | 27.47 | 25.67 | 27.42 | 4,175,266 | +1.42(+5.46%) |
May 08, 2020 | 25.73 | 26.14 | 25.18 | 26.00 | 3,378,000 | +0.70(+2.77%) |
May 07, 2020 | 25.02 | 25.99 | 25.00 | 25.30 | 3,268,263 | -0.89(-3.40%) |
May 06, 2020 | 25.86 | 26.95 | 25.51 | 26.19 | 4,615,474 | +0.90(+3.56%) |
May 05, 2020 | 25.97 | 26.00 | 24.98 | 25.29 | 3,336,110 | -0.34(-1.33%) |
May 04, 2020 | 24.20 | 25.66 | 24.01 | 25.63 | 4,100,805 | +1.53(+6.35%) |
May 01, 2020 | 24.35 | 24.59 | 23.96 | 24.10 | 3,735,700 | -0.59(-2.39%) |
Apr 30, 2020 | 25.68 | 25.75 | 24.65 | 24.69 | 5,338,270 | -1.38(-5.29%) |
Apr 29, 2020 | 26.99 | 27.10 | 25.86 | 26.07 | 3,214,439 | -0.55(-2.07%) |
Apr 28, 2020 | 27.40 | 27.50 | 26.02 | 26.62 | 4,339,543 | -0.75(-2.74%) |
Apr 27, 2020 | 26.87 | 27.66 | 26.28 | 27.37 | 3,394,069 | +0.84(+3.17%) |
Apr 24, 2020 | 26.50 | 26.74 | 25.82 | 26.53 | 6,437,400 | +0.16(+0.61%) |
Apr 23, 2020 | 24.80 | 26.48 | 24.54 | 26.37 | 5,343,724 | +1.65(+6.67%) |
Apr 22, 2020 | 24.93 | 25.20 | 24.41 | 24.72 | 3,569,146 | +0.16(+0.65%) |
Apr 21, 2020 | 23.57 | 25.13 | 23.33 | 24.56 | 8,344,936 | +0.98(+4.16%) |
Apr 20, 2020 | 23.00 | 24.90 | 22.49 | 23.58 | 18,408,064 | +4.14(+21.30%) |
Apr 17, 2020 | 19.10 | 19.47 | 18.78 | 19.44 | 2,916,000 | +0.91(+4.91%) |
Apr 16, 2020 | 18.41 | 18.68 | 18.14 | 18.53 | 3,359,473 | +0.31(+1.70%) |
Apr 15, 2020 | 18.23 | 18.58 | 18.08 | 18.22 | 2,844,302 | -0.43(-2.31%) |
Apr 14, 2020 | 18.21 | 18.69 | 18.02 | 18.65 | 2,429,341 | +0.87(+4.89%) |
Apr 13, 2020 | 18.00 | 18.04 | 17.54 | 17.78 | 1,565,291 | -0.24(-1.33%) |
Apr 09, 2020 | 18.75 | 18.98 | 17.78 | 18.02 | 2,958,700 | -0.61(-3.27%) |
Apr 08, 2020 | 17.90 | 18.68 | 17.66 | 18.63 | 4,234,660 | +1.02(+5.79%) |
Apr 07, 2020 | 18.00 | 18.59 | 17.54 | 17.61 | 5,596,626 | -0.06(-0.34%) |
Apr 06, 2020 | 16.99 | 17.69 | 16.76 | 17.67 | 6,164,227 | +1.15(+6.96%) |
Apr 03, 2020 | 16.48 | 16.95 | 16.30 | 16.52 | 7,044,500 | -0.13(-0.78%) |
Apr 02, 2020 | 16.28 | 16.73 | 15.95 | 16.65 | 2,510,971 | +0.19(+1.15%) |
Apr 01, 2020 | 16.73 | 17.17 | 16.29 | 16.46 | 2,850,091 | -0.76(-4.41%) |
Mar 31, 2020 | 17.66 | 18.17 | 16.95 | 17.22 | 2,695,411 | -0.55(-3.10%) |
Mar 30, 2020 | 17.24 | 17.78 | 16.75 | 17.77 | 1,881,238 | +0.54(+3.13%) |
Mar 27, 2020 | 16.98 | 17.95 | 16.71 | 17.23 | 2,080,300 | -0.05(-0.29%) |
Mar 26, 2020 | 15.76 | 17.28 | 15.65 | 17.28 | 2,872,419 | +1.51(+9.58%) |
Mar 25, 2020 | 15.99 | 16.40 | 15.40 | 15.77 | 3,607,915 | -0.08(-0.50%) |
Mar 24, 2020 | 15.85 | 16.11 | 15.41 | 15.85 | 2,560,412 | +0.51(+3.32%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.42 | 15.34 | 3,347,684 | +0.19(+1.25%) |
Mar 20, 2020 | 15.30 | 16.08 | 14.86 | 15.15 | 4,164,800 | -0.02(-0.13%) |
Mar 19, 2020 | 14.54 | 15.58 | 14.24 | 15.17 | 5,898,992 | +0.49(+3.34%) |
Mar 18, 2020 | 13.96 | 16.21 | 13.90 | 14.68 | 4,784,215 | -0.08(-0.54%) |
Mar 17, 2020 | 15.01 | 15.10 | 13.67 | 14.76 | 5,003,355 | +0.30(+2.07%) |
Mar 16, 2020 | 15.24 | 16.40 | 14.17 | 14.46 | 5,037,195 | -2.31(-13.77%) |
Mar 13, 2020 | 16.23 | 16.84 | 14.48 | 16.77 | 5,017,900 | +1.52(+9.97%) |
Mar 12, 2020 | 16.27 | 16.54 | 15.24 | 15.25 | 5,338,446 | -2.07(-11.95%) |
Mar 11, 2020 | 17.94 | 18.26 | 17.05 | 17.32 | 3,287,231 | -1.07(-5.82%) |
Mar 10, 2020 | 18.11 | 18.47 | 16.87 | 18.39 | 4,180,207 | +0.68(+3.84%) |
Mar 09, 2020 | 17.55 | 18.30 | 17.01 | 17.71 | 4,179,469 | -0.94(-5.04%) |
Mar 06, 2020 | 18.84 | 19.05 | 18.32 | 18.65 | 3,287,200 | -0.53(-2.76%) |
Mar 05, 2020 | 19.50 | 19.72 | 18.92 | 19.18 | 2,895,350 | -0.71(-3.57%) |
Mar 04, 2020 | 19.20 | 19.93 | 19.08 | 19.89 | 2,991,063 | +1.15(+6.14%) |
Mar 03, 2020 | 19.20 | 19.80 | 18.38 | 18.74 | 4,544,880 | -0.55(-2.85%) |
Mar 02, 2020 | 18.55 | 19.31 | 18.29 | 19.29 | 3,753,014 | +0.70(+3.77%) |
Feb 28, 2020 | 17.80 | 18.65 | 17.70 | 18.59 | 5,422,000 | +0.17(+0.92%) |
Feb 27, 2020 | 18.26 | 19.11 | 17.91 | 18.42 | 4,198,813 | -0.27(-1.44%) |
Feb 26, 2020 | 18.53 | 19.93 | 18.46 | 18.69 | 4,351,156 | -0.71(-3.66%) |
Feb 25, 2020 | 20.16 | 20.50 | 19.33 | 19.40 | 4,346,765 | -0.78(-3.87%) |
Feb 24, 2020 | 20.34 | 20.45 | 19.99 | 20.18 | 3,962,469 | -0.91(-4.31%) |
Feb 21, 2020 | 21.50 | 21.51 | 21.08 | 21.09 | 2,297,700 | -0.39(-1.82%) |
Feb 20, 2020 | 21.76 | 21.89 | 21.13 | 21.48 | 3,384,808 | -0.32(-1.47%) |
Feb 19, 2020 | 21.33 | 22.06 | 21.22 | 21.80 | 4,231,926 | +0.57(+2.68%) |
Feb 18, 2020 | 20.61 | 21.26 | 20.36 | 21.23 | 3,232,080 | +0.46(+2.21%) |
Feb 14, 2020 | 20.20 | 21.05 | 19.99 | 20.77 | 3,990,700 | +0.52(+2.57%) |
Feb 13, 2020 | 20.00 | 20.54 | 19.81 | 20.25 | 5,439,697 | +0.15(+0.75%) |
Feb 12, 2020 | 19.50 | 20.12 | 19.17 | 20.10 | 5,107,000 | +0.71(+3.66%) |
Feb 11, 2020 | 19.73 | 20.37 | 19.25 | 19.39 | 4,655,398 | +0.18(+0.94%) |
Feb 10, 2020 | 19.10 | 19.26 | 18.86 | 19.21 | 2,801,483 | +0.19(+1.00%) |
Feb 07, 2020 | 18.52 | 19.18 | 18.13 | 19.02 | 4,113,500 | +0.39(+2.09%) |
Feb 06, 2020 | 18.60 | 18.76 | 18.35 | 18.63 | 2,692,051 | +0.20(+1.09%) |
Feb 05, 2020 | 17.70 | 18.70 | 17.70 | 18.43 | 3,092,191 | +0.83(+4.72%) |
Feb 04, 2020 | 17.70 | 17.91 | 17.46 | 17.60 | 2,332,211 | +0.12(+0.69%) |