Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.38 | 17.38 | 17.38 | 551,841 | -0.19(-1.08%) | |
Dec 30, 2020 | 17.26 | 17.81 | 17.21 | 17.57 | 551,841 | +0.36(+2.09%) |
Dec 29, 2020 | 16.96 | 17.27 | 16.68 | 17.21 | 677,023 | +0.41(+2.44%) |
Dec 28, 2020 | 17.50 | 17.59 | 16.74 | 16.80 | 770,898 | -0.55(-3.17%) |
Dec 24, 2020 | 17.11 | 17.50 | 17.11 | 17.35 | 293,900 | +0.27(+1.58%) |
Dec 23, 2020 | 17.36 | 17.36 | 16.93 | 17.08 | 673,761 | -0.08(-0.47%) |
Dec 22, 2020 | 17.10 | 17.50 | 16.92 | 17.16 | 774,448 | -0.04(-0.23%) |
Dec 21, 2020 | 17.10 | 17.39 | 16.60 | 17.20 | 846,262 | -0.24(-1.38%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.16 | 17.44 | 2,700,000 | -0.34(-1.91%) |
Dec 17, 2020 | 17.53 | 17.92 | 17.25 | 17.78 | 1,062,131 | +0.35(+2.01%) |
Dec 16, 2020 | 17.96 | 17.96 | 17.35 | 17.43 | 1,055,867 | -0.39(-2.19%) |
Dec 15, 2020 | 18.32 | 18.54 | 17.71 | 17.82 | 700,853 | -0.35(-1.93%) |
Dec 14, 2020 | 17.99 | 18.68 | 17.85 | 18.17 | 941,019 | +0.37(+2.08%) |
Dec 11, 2020 | 17.80 | 18.31 | 17.53 | 17.80 | 820,400 | -0.13(-0.73%) |
Dec 10, 2020 | 18.10 | 18.59 | 17.76 | 17.93 | 756,387 | -0.33(-1.81%) |
Dec 09, 2020 | 18.73 | 18.73 | 17.95 | 18.26 | 692,885 | -0.26(-1.40%) |
Dec 08, 2020 | 18.17 | 18.58 | 18.03 | 18.52 | 586,258 | +0.15(+0.82%) |
Dec 07, 2020 | 19.04 | 19.11 | 18.29 | 18.37 | 572,064 | -0.57(-3.01%) |
Dec 04, 2020 | 18.69 | 19.04 | 18.50 | 18.94 | 703,900 | +0.34(+1.83%) |
Dec 03, 2020 | 18.89 | 18.94 | 18.53 | 18.60 | 415,313 | -0.25(-1.33%) |
Dec 02, 2020 | 18.70 | 19.12 | 18.31 | 18.85 | 672,710 | +0.17(+0.91%) |
Dec 01, 2020 | 18.80 | 18.85 | 18.32 | 18.68 | 815,269 | +0.22(+1.19%) |
Nov 30, 2020 | 18.53 | 18.71 | 18.16 | 18.46 | 574,207 | -0.16(-0.86%) |
Nov 27, 2020 | 18.11 | 18.62 | 18.08 | 18.62 | 337,500 | +0.57(+3.16%) |
Nov 25, 2020 | 18.79 | 18.79 | 17.91 | 18.05 | 1,082,100 | -0.65(-3.48%) |
Nov 24, 2020 | 18.69 | 18.90 | 18.25 | 18.70 | 658,301 | +0.22(+1.19%) |
Nov 23, 2020 | 18.48 | 18.58 | 18.15 | 18.48 | 632,951 | +0.30(+1.65%) |
Nov 20, 2020 | 17.78 | 18.30 | 17.66 | 18.18 | 592,900 | +0.26(+1.45%) |
Nov 19, 2020 | 17.75 | 18.10 | 17.69 | 17.92 | 419,639 | +0.11(+0.62%) |
Nov 18, 2020 | 17.88 | 18.24 | 17.68 | 17.81 | 793,601 | +0.05(+0.28%) |
Nov 17, 2020 | 17.85 | 17.88 | 17.18 | 17.76 | 757,406 | -0.26(-1.44%) |
Nov 16, 2020 | 18.28 | 18.28 | 17.59 | 18.02 | 986,255 | +0.18(+1.01%) |
Nov 13, 2020 | 18.06 | 18.40 | 17.78 | 17.84 | 419,800 | +0.01(+0.06%) |
Nov 12, 2020 | 18.22 | 18.32 | 17.75 | 17.83 | 459,597 | -0.39(-2.14%) |
Nov 11, 2020 | 18.65 | 18.77 | 17.98 | 18.22 | 643,215 | -0.25(-1.35%) |
Nov 10, 2020 | 18.02 | 18.71 | 17.73 | 18.47 | 990,468 | +0.68(+3.82%) |
Nov 09, 2020 | 17.29 | 18.13 | 17.08 | 17.79 | 1,178,510 | +1.11(+6.65%) |
Nov 06, 2020 | 17.22 | 17.50 | 16.45 | 16.68 | 1,577,800 | -1.60(-8.75%) |
Nov 05, 2020 | 18.07 | 18.66 | 18.07 | 18.28 | 991,962 | +0.23(+1.27%) |
Nov 04, 2020 | 17.07 | 18.48 | 17.07 | 18.05 | 1,236,101 | +0.97(+5.68%) |
Nov 03, 2020 | 16.84 | 17.23 | 16.62 | 17.08 | 1,068,497 | +0.48(+2.89%) |
Nov 02, 2020 | 16.89 | 17.05 | 16.44 | 16.60 | 732,760 | -0.07(-0.42%) |
Oct 30, 2020 | 17.07 | 17.41 | 16.49 | 16.67 | 848,400 | -0.48(-2.80%) |
Oct 29, 2020 | 17.14 | 17.42 | 16.77 | 17.15 | 824,697 | +0.02(+0.12%) |
Oct 28, 2020 | 17.43 | 17.84 | 17.11 | 17.13 | 629,965 | -0.70(-3.93%) |
Oct 27, 2020 | 17.75 | 18.15 | 17.70 | 17.83 | 703,358 | +0.08(+0.45%) |
Oct 26, 2020 | 17.44 | 17.87 | 17.27 | 17.75 | 963,597 | +0.16(+0.91%) |
Oct 23, 2020 | 17.26 | 17.78 | 17.04 | 17.59 | 871,700 | +0.59(+3.47%) |
Oct 22, 2020 | 16.50 | 17.09 | 16.44 | 17.00 | 1,067,803 | +0.44(+2.66%) |
Oct 21, 2020 | 16.63 | 16.87 | 16.26 | 16.56 | 922,703 | -0.20(-1.19%) |
Oct 20, 2020 | 17.24 | 17.30 | 16.51 | 16.76 | 971,297 | -0.32(-1.87%) |
Oct 19, 2020 | 18.12 | 18.15 | 17.03 | 17.08 | 1,514,313 | -1.07(-5.90%) |
Oct 16, 2020 | 18.09 | 18.36 | 17.93 | 18.15 | 668,200 | +0.06(+0.33%) |
Oct 15, 2020 | 18.13 | 18.25 | 17.85 | 18.09 | 570,972 | -0.19(-1.04%) |
Oct 14, 2020 | 18.80 | 19.05 | 18.26 | 18.28 | 731,410 | -0.57(-3.02%) |
Oct 13, 2020 | 18.39 | 18.87 | 18.21 | 18.85 | 1,328,787 | +0.37(+2.00%) |
Oct 12, 2020 | 18.65 | 18.84 | 18.41 | 18.48 | 441,708 | -0.13(-0.70%) |
Oct 09, 2020 | 18.88 | 18.90 | 18.56 | 18.61 | 856,600 | -0.05(-0.27%) |
Oct 08, 2020 | 18.17 | 18.77 | 17.99 | 18.66 | 1,269,957 | +0.83(+4.66%) |
Oct 07, 2020 | 17.64 | 18.02 | 17.47 | 17.83 | 973,590 | +0.34(+1.94%) |
Oct 06, 2020 | 17.39 | 17.73 | 17.01 | 17.49 | 1,059,521 | +0.20(+1.16%) |
Oct 05, 2020 | 17.00 | 17.46 | 16.74 | 17.29 | 898,937 | +0.33(+1.95%) |
Oct 02, 2020 | 17.75 | 18.19 | 16.94 | 16.96 | 1,328,400 | -1.11(-6.14%) |
Oct 01, 2020 | 18.41 | 18.59 | 17.88 | 18.07 | 866,763 | -0.27(-1.47%) |
Sep 30, 2020 | 18.52 | 18.86 | 18.15 | 18.34 | 1,213,531 | -0.47(-2.50%) |
Sep 29, 2020 | 18.83 | 19.02 | 18.58 | 18.81 | 451,116 | -0.02(-0.11%) |
Sep 28, 2020 | 18.57 | 18.88 | 18.20 | 18.83 | 495,743 | +0.42(+2.28%) |
Sep 25, 2020 | 17.99 | 18.68 | 17.99 | 18.41 | 575,200 | +0.42(+2.33%) |
Sep 24, 2020 | 18.01 | 18.51 | 17.75 | 17.99 | 838,654 | -0.20(-1.10%) |
Sep 23, 2020 | 18.86 | 19.00 | 18.14 | 18.19 | 756,176 | -0.63(-3.35%) |
Sep 22, 2020 | 19.20 | 19.34 | 18.16 | 18.82 | 902,619 | -0.38(-1.98%) |
Sep 21, 2020 | 19.42 | 19.67 | 18.95 | 19.20 | 765,196 | -0.69(-3.47%) |
Sep 18, 2020 | 19.40 | 20.11 | 19.21 | 19.89 | 3,321,800 | +0.82(+4.30%) |
Sep 17, 2020 | 18.76 | 19.34 | 18.55 | 19.07 | 757,836 | +0.14(+0.74%) |
Sep 16, 2020 | 18.99 | 19.17 | 18.72 | 18.93 | 670,652 | +0.22(+1.18%) |
Sep 15, 2020 | 18.90 | 19.20 | 18.64 | 18.71 | 1,163,394 | +0.02(+0.11%) |
Sep 14, 2020 | 18.46 | 18.71 | 18.29 | 18.69 | 717,964 | +0.46(+2.52%) |
Sep 11, 2020 | 18.34 | 18.84 | 17.93 | 18.23 | 535,100 | -0.06(-0.33%) |
Sep 10, 2020 | 18.93 | 19.65 | 18.28 | 18.29 | 1,006,711 | -0.52(-2.76%) |
Sep 09, 2020 | 18.43 | 18.92 | 18.32 | 18.81 | 2,424,666 | +0.54(+2.96%) |
Sep 08, 2020 | 18.21 | 18.71 | 17.76 | 18.27 | 687,213 | -0.16(-0.87%) |
Sep 04, 2020 | 18.41 | 18.69 | 17.71 | 18.43 | 747,600 | +0.20(+1.10%) |
Sep 03, 2020 | 19.04 | 19.13 | 18.21 | 18.23 | 792,471 | -0.84(-4.40%) |
Sep 02, 2020 | 18.75 | 19.13 | 18.45 | 19.07 | 506,256 | +0.37(+1.98%) |
Sep 01, 2020 | 18.84 | 18.97 | 18.45 | 18.70 | 762,410 | -0.27(-1.42%) |
Aug 31, 2020 | 19.09 | 19.63 | 18.65 | 18.97 | 1,132,080 | -0.41(-2.12%) |
Aug 28, 2020 | 19.16 | 19.40 | 19.02 | 19.38 | 471,900 | +0.41(+2.16%) |
Aug 27, 2020 | 18.93 | 19.17 | 18.76 | 18.97 | 577,635 | +0.05(+0.29%) |
Aug 26, 2020 | 18.67 | 19.26 | 18.67 | 18.91 | 503,377 | -0.30(-1.59%) |
Aug 25, 2020 | 19.17 | 19.30 | 18.87 | 19.22 | 336,986 | +0.14(+0.73%) |
Aug 24, 2020 | 19.00 | 19.20 | 18.43 | 19.08 | 609,625 | +0.08(+0.42%) |
Aug 21, 2020 | 19.42 | 19.57 | 18.79 | 19.00 | 957,600 | -0.45(-2.31%) |
Aug 20, 2020 | 19.75 | 20.20 | 19.13 | 19.45 | 1,029,192 | -0.40(-2.02%) |
Aug 19, 2020 | 19.43 | 20.15 | 19.43 | 19.85 | 969,310 | +0.35(+1.79%) |
Aug 18, 2020 | 19.97 | 20.28 | 19.45 | 19.50 | 1,144,029 | -0.39(-1.96%) |
Aug 17, 2020 | 19.08 | 20.03 | 19.06 | 19.89 | 915,333 | +0.82(+4.30%) |
Aug 14, 2020 | 19.43 | 19.57 | 18.94 | 19.07 | 473,900 | -0.39(-2.00%) |
Aug 13, 2020 | 18.80 | 19.55 | 18.80 | 19.46 | 916,584 | +0.56(+2.96%) |
Aug 12, 2020 | 18.82 | 19.11 | 18.45 | 18.90 | 888,262 | +0.14(+0.75%) |
Aug 11, 2020 | 18.76 | 19.26 | 18.51 | 18.76 | 1,048,437 | +0.01(+0.05%) |
Aug 10, 2020 | 19.88 | 20.06 | 18.18 | 18.75 | 1,161,249 | -0.88(-4.48%) |
Aug 07, 2020 | 19.95 | 20.73 | 18.47 | 19.63 | 4,272,100 | +2.22(+12.75%) |
Aug 06, 2020 | 18.26 | 18.27 | 17.35 | 17.41 | 929,013 | -0.76(-4.18%) |
Aug 05, 2020 | 18.13 | 18.32 | 17.78 | 18.17 | 1,049,680 | +0.27(+1.51%) |
Aug 04, 2020 | 18.19 | 18.35 | 17.77 | 17.90 | 694,581 | -0.33(-1.81%) |
Aug 03, 2020 | 17.62 | 18.42 | 17.45 | 18.23 | 759,129 | +0.64(+3.64%) |
Jul 31, 2020 | 18.08 | 18.30 | 17.16 | 17.59 | 1,053,100 | -0.56(-3.09%) |
Jul 30, 2020 | 17.99 | 18.41 | 17.82 | 18.15 | 836,698 | -0.04(-0.22%) |
Jul 29, 2020 | 18.66 | 18.75 | 17.79 | 18.19 | 1,106,232 | -0.36(-1.94%) |
Jul 28, 2020 | 18.85 | 19.29 | 18.33 | 18.55 | 817,394 | -0.37(-1.96%) |
Jul 27, 2020 | 18.47 | 18.97 | 18.28 | 18.92 | 689,456 | +0.64(+3.50%) |
Jul 24, 2020 | 17.87 | 18.39 | 17.55 | 18.28 | 863,100 | +0.26(+1.44%) |
Jul 23, 2020 | 18.41 | 18.48 | 17.81 | 18.02 | 742,248 | -0.33(-1.80%) |
Jul 22, 2020 | 18.76 | 19.43 | 18.18 | 18.35 | 753,275 | -0.31(-1.66%) |
Jul 21, 2020 | 18.66 | 18.98 | 18.13 | 18.66 | 818,448 | -0.15(-0.80%) |
Jul 20, 2020 | 18.63 | 18.98 | 18.46 | 18.81 | 915,650 | +0.34(+1.84%) |
Jul 17, 2020 | 18.28 | 18.55 | 18.10 | 18.47 | 908,000 | +0.17(+0.93%) |
Jul 16, 2020 | 18.21 | 18.58 | 17.87 | 18.30 | 663,666 | -0.21(-1.16%) |
Jul 15, 2020 | 17.89 | 18.55 | 17.44 | 18.52 | 1,342,730 | +1.09(+6.29%) |
Jul 14, 2020 | 17.80 | 17.84 | 17.03 | 17.42 | 1,337,018 | -0.33(-1.86%) |
Jul 13, 2020 | 18.10 | 18.46 | 17.73 | 17.75 | 823,836 | -0.18(-1.00%) |
Jul 10, 2020 | 17.94 | 18.05 | 17.69 | 17.93 | 977,800 | +0.07(+0.39%) |
Jul 09, 2020 | 18.04 | 18.28 | 17.74 | 17.86 | 605,000 | -0.14(-0.78%) |
Jul 08, 2020 | 17.89 | 18.10 | 17.62 | 18.00 | 733,167 | +0.11(+0.61%) |
Jul 07, 2020 | 17.99 | 18.09 | 17.59 | 17.89 | 1,001,713 | -0.10(-0.56%) |
Jul 06, 2020 | 18.55 | 18.72 | 17.93 | 17.99 | 1,732,345 | -0.31(-1.69%) |
Jul 02, 2020 | 18.54 | 18.72 | 18.21 | 18.30 | 1,111,700 | +0.05(+0.27%) |
Jul 01, 2020 | 17.92 | 18.47 | 17.73 | 18.25 | 1,373,495 | +0.39(+2.18%) |
Jun 30, 2020 | 17.30 | 17.89 | 17.14 | 17.86 | 779,254 | +0.53(+3.06%) |
Jun 29, 2020 | 17.46 | 17.60 | 16.94 | 17.33 | 582,481 | +0.08(+0.46%) |
Jun 26, 2020 | 17.59 | 17.90 | 17.09 | 17.25 | 2,192,900 | -0.45(-2.54%) |
Jun 25, 2020 | 16.98 | 17.82 | 16.90 | 17.70 | 1,750,929 | +0.61(+3.57%) |
Jun 24, 2020 | 17.64 | 17.72 | 16.86 | 17.09 | 935,509 | -0.64(-3.61%) |
Jun 23, 2020 | 17.82 | 18.02 | 17.58 | 17.73 | 1,336,063 | +0.12(+0.68%) |
Jun 22, 2020 | 17.00 | 17.74 | 16.70 | 17.61 | 1,507,457 | +0.30(+1.73%) |
Jun 19, 2020 | 17.15 | 17.59 | 16.88 | 17.31 | 2,696,900 | +0.33(+1.94%) |
Jun 18, 2020 | 16.89 | 17.31 | 16.77 | 16.98 | 690,849 | -0.14(-0.82%) |
Jun 17, 2020 | 17.22 | 17.56 | 17.00 | 17.12 | 1,448,679 | -0.05(-0.29%) |
Jun 16, 2020 | 17.13 | 17.44 | 16.62 | 17.17 | 1,059,152 | +0.48(+2.88%) |
Jun 15, 2020 | 15.76 | 16.76 | 15.57 | 16.69 | 1,114,583 | +0.61(+3.79%) |
Jun 12, 2020 | 16.57 | 16.59 | 15.57 | 16.08 | 1,750,900 | -0.06(-0.37%) |
Jun 11, 2020 | 17.20 | 17.23 | 16.02 | 16.14 | 1,903,591 | -1.83(-10.18%) |
Jun 10, 2020 | 18.66 | 18.85 | 17.94 | 17.97 | 912,722 | -0.59(-3.18%) |
Jun 09, 2020 | 18.70 | 19.06 | 18.34 | 18.56 | 1,254,220 | -0.24(-1.28%) |
Jun 08, 2020 | 18.90 | 18.92 | 18.21 | 18.80 | 1,058,687 | -0.02(-0.11%) |
Jun 05, 2020 | 19.19 | 19.63 | 18.76 | 18.82 | 1,358,000 | +0.08(+0.43%) |
Jun 04, 2020 | 18.72 | 19.27 | 18.54 | 18.74 | 1,169,771 | -0.12(-0.64%) |
Jun 03, 2020 | 19.10 | 19.65 | 18.81 | 18.86 | 1,288,241 | -0.30(-1.57%) |
Jun 02, 2020 | 18.88 | 19.28 | 18.13 | 19.16 | 1,550,379 | +0.49(+2.62%) |
Jun 01, 2020 | 18.64 | 19.00 | 18.18 | 18.67 | 1,441,076 | +0.03(+0.16%) |
May 29, 2020 | 18.18 | 18.94 | 17.99 | 18.64 | 14,075,100 | +0.39(+2.14%) |
May 28, 2020 | 19.22 | 19.49 | 17.70 | 18.25 | 3,476,002 | -0.90(-4.70%) |
May 27, 2020 | 18.29 | 19.72 | 18.29 | 19.15 | 6,150,700 | +2.19(+12.91%) |
May 26, 2020 | 17.72 | 17.72 | 16.90 | 16.96 | 1,369,761 | -0.13(-0.76%) |
May 22, 2020 | 16.16 | 17.14 | 16.15 | 17.09 | 797,300 | +0.74(+4.53%) |
May 21, 2020 | 17.14 | 17.45 | 15.93 | 16.35 | 1,153,952 | -0.89(-5.16%) |
May 20, 2020 | 17.19 | 17.82 | 16.93 | 17.24 | 1,050,898 | +0.42(+2.50%) |
May 19, 2020 | 16.72 | 17.21 | 16.45 | 16.82 | 2,004,201 | -0.04(-0.24%) |
May 18, 2020 | 17.17 | 17.28 | 16.44 | 16.86 | 2,481,624 | +0.24(+1.44%) |
May 15, 2020 | 16.37 | 16.99 | 16.20 | 16.62 | 1,047,200 | +0.19(+1.16%) |
May 14, 2020 | 16.13 | 16.57 | 15.78 | 16.43 | 880,045 | +0.05(+0.31%) |
May 13, 2020 | 16.93 | 17.43 | 16.08 | 16.38 | 935,766 | -0.61(-3.56%) |
May 12, 2020 | 17.89 | 18.27 | 16.95 | 16.98 | 1,271,181 | -0.70(-3.93%) |
May 11, 2020 | 17.18 | 17.90 | 16.92 | 17.68 | 1,086,482 | +0.38(+2.20%) |
May 08, 2020 | 16.80 | 17.41 | 16.52 | 17.30 | 1,478,500 | +0.64(+3.84%) |
May 07, 2020 | 16.37 | 17.15 | 16.22 | 16.66 | 1,047,065 | +0.47(+2.90%) |
May 06, 2020 | 16.82 | 16.82 | 15.87 | 16.19 | 609,488 | -0.43(-2.59%) |
May 05, 2020 | 16.35 | 16.84 | 16.10 | 16.62 | 1,424,073 | +0.60(+3.75%) |
May 04, 2020 | 15.85 | 16.19 | 15.56 | 16.02 | 963,296 | -0.01(-0.06%) |
May 01, 2020 | 16.26 | 16.66 | 15.58 | 16.03 | 1,654,500 | -0.57(-3.43%) |
Apr 30, 2020 | 16.66 | 17.06 | 16.49 | 16.60 | 924,931 | -0.23(-1.37%) |
Apr 29, 2020 | 17.42 | 17.45 | 16.48 | 16.83 | 1,111,493 | -0.14(-0.82%) |
Apr 28, 2020 | 18.00 | 18.19 | 16.88 | 16.97 | 1,122,747 | -0.69(-3.91%) |
Apr 27, 2020 | 17.52 | 18.22 | 17.42 | 17.66 | 1,462,975 | +0.33(+1.90%) |
Apr 24, 2020 | 16.66 | 17.45 | 16.66 | 17.33 | 1,269,900 | +0.73(+4.40%) |
Apr 23, 2020 | 16.55 | 17.17 | 16.46 | 16.60 | 1,209,620 | +0.28(+1.72%) |
Apr 22, 2020 | 16.52 | 16.67 | 15.96 | 16.32 | 1,164,679 | +0.09(+0.55%) |
Apr 21, 2020 | 15.74 | 16.84 | 15.70 | 16.23 | 2,312,562 | -0.32(-1.90%) |
Apr 20, 2020 | 15.43 | 17.12 | 15.21 | 16.55 | 3,039,751 | +1.02(+6.54%) |
Apr 17, 2020 | 15.57 | 15.64 | 14.98 | 15.53 | 2,850,100 | +0.53(+3.53%) |
Apr 16, 2020 | 14.69 | 15.07 | 14.32 | 15.00 | 3,190,323 | +0.51(+3.52%) |
Apr 15, 2020 | 14.50 | 14.81 | 14.12 | 14.49 | 6,806,788 | -0.32(-2.16%) |
Apr 14, 2020 | 14.91 | 15.17 | 14.23 | 14.81 | 5,528,579 | -1.03(-6.50%) |
Apr 13, 2020 | 17.10 | 17.10 | 15.74 | 15.84 | 734,531 | -0.86(-5.15%) |
Apr 09, 2020 | 16.94 | 17.21 | 16.39 | 16.70 | 671,500 | +0.25(+1.52%) |
Apr 08, 2020 | 16.49 | 16.56 | 15.63 | 16.45 | 722,995 | +0.33(+2.05%) |
Apr 07, 2020 | 16.50 | 16.63 | 15.94 | 16.12 | 1,475,109 | +0.17(+1.07%) |
Apr 06, 2020 | 14.85 | 15.97 | 14.85 | 15.95 | 899,087 | +1.52(+10.53%) |
Apr 03, 2020 | 14.86 | 15.19 | 14.12 | 14.43 | 717,900 | -0.53(-3.54%) |
Apr 02, 2020 | 14.96 | 15.57 | 14.40 | 14.96 | 913,278 | -0.20(-1.32%) |
Apr 01, 2020 | 15.63 | 15.93 | 15.01 | 15.16 | 1,273,432 | -1.06(-6.54%) |
Mar 31, 2020 | 16.79 | 17.26 | 15.65 | 16.22 | 1,032,028 | -0.57(-3.39%) |
Mar 30, 2020 | 16.26 | 16.83 | 15.86 | 16.79 | 769,334 | +0.53(+3.26%) |
Mar 27, 2020 | 16.00 | 17.00 | 15.69 | 16.26 | 820,100 | -0.53(-3.16%) |
Mar 26, 2020 | 16.02 | 17.42 | 16.02 | 16.79 | 1,091,304 | +0.85(+5.33%) |
Mar 25, 2020 | 16.21 | 17.32 | 15.77 | 15.94 | 1,424,893 | -0.32(-1.97%) |
Mar 24, 2020 | 15.00 | 16.74 | 14.84 | 16.26 | 1,612,037 | +2.03(+14.27%) |
Mar 23, 2020 | 14.00 | 14.88 | 13.66 | 14.23 | 1,348,917 | +0.39(+2.82%) |
Mar 20, 2020 | 13.00 | 14.30 | 12.73 | 13.84 | 1,641,300 | +0.98(+7.62%) |
Mar 19, 2020 | 11.61 | 14.00 | 11.22 | 12.86 | 1,740,246 | +1.19(+10.20%) |
Mar 18, 2020 | 12.48 | 12.90 | 10.86 | 11.67 | 1,864,705 | -1.72(-12.85%) |
Mar 17, 2020 | 12.92 | 13.48 | 12.20 | 13.39 | 2,609,679 | +0.71(+5.60%) |
Mar 16, 2020 | 13.00 | 14.17 | 12.61 | 12.68 | 1,887,105 | -2.27(-15.18%) |
Mar 13, 2020 | 14.97 | 15.33 | 13.40 | 14.95 | 1,683,500 | +0.50(+3.46%) |
Mar 12, 2020 | 14.22 | 15.22 | 13.14 | 14.45 | 2,542,848 | -1.42(-8.95%) |
Mar 11, 2020 | 17.06 | 17.50 | 15.53 | 15.87 | 1,599,362 | -1.68(-9.57%) |
Mar 10, 2020 | 18.43 | 18.43 | 15.67 | 17.55 | 1,369,181 | -0.29(-1.63%) |
Mar 09, 2020 | 17.92 | 18.94 | 17.47 | 17.84 | 1,314,605 | -1.58(-8.14%) |
Mar 06, 2020 | 19.67 | 20.58 | 18.92 | 19.42 | 940,800 | -1.03(-5.04%) |
Mar 05, 2020 | 20.04 | 20.63 | 19.84 | 20.45 | 805,450 | -0.11(-0.54%) |
Mar 04, 2020 | 20.06 | 20.60 | 19.76 | 20.56 | 983,707 | +0.99(+5.06%) |
Mar 03, 2020 | 20.42 | 21.48 | 19.46 | 19.57 | 1,730,839 | -1.13(-5.46%) |
Mar 02, 2020 | 19.62 | 20.81 | 19.15 | 20.70 | 1,555,312 | +1.35(+6.98%) |
Feb 28, 2020 | 18.52 | 19.68 | 17.64 | 19.35 | 2,333,800 | +0.16(+0.83%) |
Feb 27, 2020 | 20.04 | 20.19 | 19.11 | 19.19 | 1,214,205 | -1.19(-5.84%) |
Feb 26, 2020 | 21.41 | 21.63 | 20.10 | 20.38 | 1,021,406 | -0.92(-4.32%) |
Feb 25, 2020 | 21.84 | 21.95 | 20.84 | 21.30 | 976,530 | -0.38(-1.75%) |
Feb 24, 2020 | 21.83 | 21.92 | 21.14 | 21.68 | 1,083,638 | -0.85(-3.77%) |
Feb 21, 2020 | 22.43 | 22.72 | 22.07 | 22.53 | 859,300 | +0.03(+0.13%) |
Feb 20, 2020 | 22.41 | 23.03 | 22.01 | 22.50 | 1,214,795 | +0.00(+0.00%) |
Feb 19, 2020 | 22.45 | 22.85 | 22.03 | 22.50 | 1,003,193 | +0.34(+1.53%) |
Feb 18, 2020 | 21.64 | 22.45 | 21.45 | 22.16 | 1,050,554 | +0.42(+1.93%) |
Feb 14, 2020 | 21.94 | 22.03 | 21.36 | 21.74 | 1,039,900 | -0.23(-1.05%) |
Feb 13, 2020 | 21.80 | 22.25 | 21.63 | 21.97 | 1,148,961 | +0.21(+0.97%) |
Feb 12, 2020 | 21.65 | 21.89 | 21.32 | 21.76 | 842,827 | +0.18(+0.83%) |
Feb 11, 2020 | 22.06 | 22.10 | 21.35 | 21.58 | 1,126,585 | +0.01(+0.07%) |
Feb 10, 2020 | 20.73 | 21.82 | 20.59 | 21.57 | 1,791,937 | +0.98(+4.74%) |
Feb 07, 2020 | 19.49 | 20.87 | 19.40 | 20.59 | 1,366,600 | +1.15(+5.92%) |
Feb 06, 2020 | 19.30 | 19.83 | 18.87 | 19.44 | 1,271,945 | +0.38(+1.99%) |
Feb 05, 2020 | 19.16 | 19.64 | 18.72 | 19.06 | 2,328,164 | -0.40(-2.06%) |
Feb 04, 2020 | 18.93 | 19.86 | 18.90 | 19.46 | 1,511,694 | +0.74(+3.95%) |
Feb 03, 2020 | 18.18 | 18.74 | 17.99 | 18.72 | 680,883 | +0.68(+3.77%) |
Jan 31, 2020 | 18.32 | 18.37 | 17.58 | 18.04 | 836,500 | -0.40(-2.17%) |
Jan 30, 2020 | 18.53 | 18.91 | 18.27 | 18.44 | 710,033 | -0.34(-1.81%) |
Jan 29, 2020 | 19.02 | 19.21 | 18.62 | 18.78 | 627,346 | -0.11(-0.58%) |
Jan 28, 2020 | 18.95 | 19.30 | 18.72 | 18.89 | 797,214 | +0.16(+0.85%) |
Jan 27, 2020 | 17.83 | 18.87 | 17.50 | 18.73 | 913,995 | +0.58(+3.20%) |
Jan 24, 2020 | 18.81 | 19.31 | 17.91 | 18.15 | 1,314,200 | -0.57(-3.04%) |
Jan 23, 2020 | 18.87 | 19.14 | 18.36 | 18.72 | 934,049 | -0.27(-1.42%) |
Jan 22, 2020 | 19.28 | 19.40 | 18.96 | 18.99 | 539,834 | -0.29(-1.50%) |
Jan 21, 2020 | 19.11 | 19.70 | 19.11 | 19.28 | 745,886 | +0.12(+0.63%) |
Jan 17, 2020 | 19.96 | 19.96 | 18.98 | 19.16 | 833,300 | -0.70(-3.55%) |
Jan 16, 2020 | 19.93 | 20.07 | 19.59 | 19.86 | 992,218 | +0.05(+0.28%) |
Jan 15, 2020 | 19.53 | 20.56 | 18.60 | 19.81 | 1,774,836 | -0.08(-0.40%) |
Jan 14, 2020 | 17.34 | 19.96 | 17.14 | 19.89 | 2,448,300 | +2.50(+14.38%) |
Jan 13, 2020 | 17.75 | 17.75 | 17.08 | 17.39 | 1,017,746 | -0.34(-1.92%) |
Jan 10, 2020 | 17.63 | 18.10 | 17.41 | 17.73 | 1,583,200 | +0.14(+0.80%) |
Jan 09, 2020 | 18.24 | 18.24 | 17.54 | 17.59 | 781,360 | -0.45(-2.49%) |
Jan 08, 2020 | 18.17 | 18.47 | 17.88 | 18.04 | 1,081,837 | -0.20(-1.10%) |
Jan 07, 2020 | 18.00 | 18.32 | 17.56 | 18.24 | 794,482 | +0.13(+0.72%) |
Jan 06, 2020 | 17.48 | 18.24 | 16.81 | 18.11 | 763,985 | +0.56(+3.19%) |
Jan 03, 2020 | 18.16 | 18.36 | 17.32 | 17.55 | 1,148,000 | -0.77(-4.20%) |