Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.44 | 19.54 | 19.11 | 19.11 | 4,445,849 | -0.14(-0.75%) |
Mar 30, 2021 | 19.26 | 19.46 | 19.19 | 19.25 | 1,326,015 | -0.04(-0.19%) |
Mar 29, 2021 | 19.31 | 19.48 | 19.05 | 19.29 | 2,124,800 | -0.02(-0.10%) |
Mar 26, 2021 | 19.11 | 19.32 | 19.00 | 19.31 | 2,326,328 | +0.25(+1.31%) |
Mar 25, 2021 | 19.03 | 19.14 | 18.63 | 19.06 | 1,621,426 | -0.05(-0.26%) |
Mar 24, 2021 | 19.10 | 19.45 | 19.04 | 19.11 | 1,840,636 | +0.06(+0.29%) |
Mar 23, 2021 | 18.99 | 19.22 | 18.96 | 19.05 | 1,568,549 | +0.04(+0.23%) |
Mar 22, 2021 | 18.56 | 19.02 | 18.49 | 19.01 | 1,644,770 | +0.39(+2.08%) |
Mar 19, 2021 | 19.05 | 19.19 | 18.57 | 18.62 | 5,345,905 | -0.44(-2.32%) |
Mar 18, 2021 | 19.22 | 19.32 | 18.97 | 19.07 | 2,133,225 | -0.27(-1.39%) |
Mar 17, 2021 | 19.32 | 19.43 | 19.07 | 19.34 | 1,453,190 | -0.01(-0.06%) |
Mar 16, 2021 | 19.35 | 19.52 | 19.15 | 19.35 | 1,252,048 | -0.17(-0.89%) |
Mar 15, 2021 | 19.18 | 19.81 | 19.04 | 19.52 | 1,896,117 | +0.40(+2.09%) |
Mar 12, 2021 | 18.61 | 19.13 | 18.48 | 19.12 | 1,495,519 | +0.62(+3.37%) |
Mar 11, 2021 | 18.57 | 18.77 | 18.44 | 18.50 | 1,183,294 | -0.06(-0.30%) |
Mar 10, 2021 | 18.46 | 18.62 | 18.33 | 18.56 | 1,051,659 | +0.17(+0.92%) |
Mar 09, 2021 | 18.67 | 18.77 | 18.33 | 18.39 | 1,277,814 | -0.12(-0.64%) |
Mar 08, 2021 | 18.24 | 18.65 | 18.02 | 18.51 | 1,356,587 | +0.33(+1.82%) |
Mar 05, 2021 | 18.24 | 18.26 | 17.92 | 18.18 | 1,454,476 | +0.06(+0.34%) |
Mar 04, 2021 | 18.08 | 18.36 | 17.96 | 18.11 | 1,207,718 | +0.08(+0.45%) |
Mar 03, 2021 | 18.16 | 18.33 | 18.00 | 18.03 | 1,223,941 | -0.17(-0.93%) |
Mar 02, 2021 | 18.29 | 18.43 | 18.08 | 18.20 | 1,871,429 | -0.12(-0.68%) |
Mar 01, 2021 | 18.26 | 18.60 | 18.26 | 18.33 | 1,394,536 | +0.32(+1.80%) |
Feb 26, 2021 | 18.41 | 18.51 | 17.99 | 18.00 | 1,637,087 | -0.34(-1.87%) |
Feb 25, 2021 | 18.76 | 19.00 | 18.26 | 18.34 | 1,135,390 | -0.45(-2.39%) |
Feb 24, 2021 | 18.89 | 19.03 | 18.73 | 18.79 | 1,145,834 | -0.14(-0.76%) |
Feb 23, 2021 | 18.58 | 19.04 | 18.39 | 18.94 | 1,287,455 | +0.47(+2.53%) |
Feb 22, 2021 | 18.18 | 18.52 | 18.18 | 18.47 | 1,206,432 | +0.22(+1.20%) |
Feb 19, 2021 | 18.70 | 18.75 | 18.19 | 18.25 | 1,816,652 | -0.42(-2.26%) |
Feb 18, 2021 | 18.62 | 18.83 | 18.61 | 18.67 | 1,050,022 | -0.06(-0.33%) |
Feb 17, 2021 | 18.63 | 18.83 | 18.51 | 18.73 | 1,371,473 | +0.02(+0.13%) |
Feb 16, 2021 | 19.08 | 19.11 | 18.62 | 18.71 | 1,542,849 | -0.41(-2.13%) |
Feb 12, 2021 | 18.94 | 19.17 | 18.91 | 19.12 | 1,336,376 | +0.06(+0.32%) |
Feb 11, 2021 | 19.01 | 19.44 | 18.85 | 19.06 | 1,580,163 | +0.01(+0.07%) |
Feb 10, 2021 | 19.14 | 19.26 | 18.94 | 19.04 | 1,549,081 | +0.06(+0.33%) |
Feb 09, 2021 | 19.04 | 19.12 | 18.77 | 18.98 | 670,998 | -0.06(-0.32%) |
Feb 08, 2021 | 19.04 | 19.04 | 18.82 | 19.04 | 883,113 | +0.02(+0.13%) |
Feb 05, 2021 | 19.06 | 19.11 | 18.77 | 19.02 | 1,448,929 | +0.12(+0.62%) |
Feb 04, 2021 | 18.87 | 19.11 | 18.73 | 18.90 | 1,284,372 | +0.07(+0.36%) |
Feb 03, 2021 | 18.86 | 18.93 | 18.43 | 18.83 | 1,296,165 | -0.20(-1.07%) |
Feb 02, 2021 | 19.04 | 19.17 | 18.83 | 19.04 | 928,237 | +0.02(+0.13%) |
Feb 01, 2021 | 18.63 | 19.02 | 18.34 | 19.01 | 1,290,649 | +0.48(+2.60%) |
Jan 29, 2021 | 18.45 | 18.80 | 18.19 | 18.53 | 1,201,961 | -0.02(-0.13%) |
Jan 28, 2021 | 18.45 | 18.84 | 18.35 | 18.56 | 1,200,276 | +0.16(+0.87%) |
Jan 27, 2021 | 19.05 | 19.18 | 18.35 | 18.39 | 1,003,874 | -0.75(-3.90%) |
Jan 26, 2021 | 19.19 | 19.33 | 18.99 | 19.14 | 779,654 | -0.05(-0.26%) |
Jan 25, 2021 | 19.22 | 19.47 | 19.08 | 19.19 | 1,032,960 | -0.06(-0.32%) |
Jan 22, 2021 | 19.07 | 19.29 | 19.01 | 19.25 | 865,276 | +0.01(+0.06%) |
Jan 21, 2021 | 19.11 | 19.26 | 18.90 | 19.24 | 1,653,496 | +0.01(+0.03%) |
Jan 20, 2021 | 18.35 | 19.24 | 18.35 | 19.23 | 1,808,110 | +0.87(+4.74%) |
Jan 19, 2021 | 18.77 | 18.77 | 18.22 | 18.36 | 1,050,872 | -0.30(-1.62%) |
Jan 15, 2021 | 18.36 | 18.69 | 18.31 | 18.67 | 1,050,380 | +0.22(+1.17%) |
Jan 14, 2021 | 18.67 | 18.73 | 18.31 | 18.45 | 1,620,556 | -0.14(-0.76%) |
Jan 13, 2021 | 17.98 | 18.63 | 17.92 | 18.59 | 2,228,340 | +0.92(+5.21%) |
Jan 12, 2021 | 17.42 | 17.69 | 17.32 | 17.67 | 1,178,406 | +0.29(+1.67%) |
Jan 11, 2021 | 17.53 | 17.75 | 17.29 | 17.38 | 2,068,282 | -0.22(-1.23%) |
Jan 08, 2021 | 17.43 | 17.66 | 17.36 | 17.60 | 2,233,394 | +0.17(+0.99%) |
Jan 07, 2021 | 17.70 | 17.81 | 17.31 | 17.43 | 1,906,805 | -0.37(-2.08%) |
Jan 06, 2021 | 17.60 | 17.85 | 17.41 | 17.80 | 1,839,144 | +0.26(+1.48%) |
Jan 05, 2021 | 17.60 | 17.92 | 17.50 | 17.54 | 1,969,131 | -0.19(-1.05%) |
Jan 04, 2021 | 18.31 | 18.39 | 17.72 | 17.72 | 2,299,376 | -0.36(-1.98%) |
Dec 31, 2020 | 18.08 | 18.08 | 18.08 | 1,300,066 | +0.15(+0.82%) | |
Dec 30, 2020 | 17.92 | 18.07 | 17.85 | 17.93 | 1,300,066 | -0.03(-0.17%) |
Dec 29, 2020 | 18.08 | 18.17 | 17.82 | 17.96 | 1,062,117 | -0.07(-0.41%) |
Dec 28, 2020 | 17.98 | 18.07 | 17.88 | 18.04 | 1,236,413 | +0.05(+0.27%) |
Dec 24, 2020 | 17.87 | 18.03 | 17.75 | 17.99 | 483,943 | +0.12(+0.68%) |
Dec 23, 2020 | 18.15 | 18.18 | 17.84 | 17.87 | 2,237,193 | -0.22(-1.22%) |
Dec 22, 2020 | 18.12 | 18.18 | 17.92 | 18.09 | 1,079,151 | -0.04(-0.20%) |
Dec 21, 2020 | 17.81 | 18.13 | 17.74 | 18.12 | 3,548,729 | +0.04(+0.24%) |
Dec 18, 2020 | 18.34 | 18.41 | 17.95 | 18.08 | 5,403,927 | -0.20(-1.10%) |
Dec 17, 2020 | 18.36 | 18.42 | 18.01 | 18.28 | 1,736,015 | -0.04(-0.23%) |
Dec 16, 2020 | 18.38 | 18.57 | 18.28 | 18.32 | 1,608,462 | +0.00(+0.00%) |
Dec 15, 2020 | 17.96 | 18.33 | 17.76 | 18.32 | 3,804,019 | +0.46(+2.56%) |
Dec 14, 2020 | 18.24 | 18.28 | 17.86 | 17.87 | 1,951,078 | -0.20(-1.08%) |
Dec 11, 2020 | 17.99 | 18.23 | 17.94 | 18.06 | 1,302,522 | +0.04(+0.20%) |
Dec 10, 2020 | 17.90 | 18.14 | 17.69 | 18.03 | 3,754,768 | +0.03(+0.17%) |
Dec 09, 2020 | 18.37 | 18.39 | 17.85 | 17.99 | 3,685,071 | -0.34(-1.83%) |
Dec 08, 2020 | 18.12 | 18.37 | 18.12 | 18.33 | 2,401,707 | +0.10(+0.57%) |
Dec 07, 2020 | 18.12 | 18.41 | 18.11 | 18.23 | 3,724,466 | +0.10(+0.57%) |
Dec 04, 2020 | 18.05 | 18.21 | 17.96 | 18.12 | 2,372,731 | +0.09(+0.47%) |
Dec 03, 2020 | 18.09 | 18.15 | 17.90 | 18.04 | 3,716,336 | -0.01(-0.07%) |
Dec 02, 2020 | 18.03 | 18.26 | 17.93 | 18.05 | 1,591,675 | +0.01(+0.03%) |
Dec 01, 2020 | 18.17 | 18.35 | 17.98 | 18.04 | 1,948,324 | +0.02(+0.14%) |
Nov 30, 2020 | 18.37 | 18.56 | 17.96 | 18.02 | 2,269,718 | -0.46(-2.48%) |
Nov 27, 2020 | 18.72 | 18.76 | 18.32 | 18.48 | 445,634 | -0.27(-1.43%) |
Nov 25, 2020 | 18.57 | 18.80 | 18.48 | 18.75 | 1,513,060 | +0.15(+0.79%) |
Nov 24, 2020 | 18.66 | 19.03 | 18.57 | 18.60 | 2,106,182 | +0.12(+0.63%) |
Nov 23, 2020 | 18.75 | 18.95 | 18.45 | 18.48 | 1,986,568 | -0.21(-1.11%) |
Nov 20, 2020 | 18.82 | 18.83 | 18.49 | 18.69 | 4,208,803 | -0.23(-1.19%) |
Nov 19, 2020 | 18.69 | 18.95 | 18.48 | 18.92 | 1,046,695 | +0.16(+0.85%) |
Nov 18, 2020 | 19.39 | 19.42 | 18.73 | 18.76 | 1,341,255 | -0.64(-3.28%) |
Nov 17, 2020 | 19.50 | 19.56 | 19.19 | 19.39 | 1,406,381 | -0.31(-1.58%) |
Nov 16, 2020 | 20.02 | 20.18 | 19.41 | 19.70 | 1,197,128 | +0.09(+0.44%) |
Nov 13, 2020 | 19.14 | 19.64 | 19.14 | 19.62 | 1,480,808 | +0.58(+3.05%) |
Nov 12, 2020 | 19.32 | 19.32 | 18.76 | 19.04 | 1,798,241 | -0.24(-1.26%) |
Nov 11, 2020 | 19.29 | 19.36 | 18.86 | 19.28 | 1,689,779 | +0.03(+0.16%) |
Nov 10, 2020 | 18.75 | 19.31 | 18.60 | 19.25 | 1,738,869 | +0.62(+3.35%) |
Nov 09, 2020 | 19.70 | 20.58 | 18.62 | 18.63 | 3,230,700 | +0.17(+0.92%) |
Nov 06, 2020 | 18.52 | 18.79 | 18.37 | 18.46 | 1,338,034 | -0.02(-0.10%) |
Nov 05, 2020 | 18.13 | 18.77 | 18.00 | 18.48 | 2,230,110 | +0.48(+2.66%) |
Nov 04, 2020 | 18.01 | 18.21 | 17.65 | 18.00 | 1,295,109 | -0.02(-0.10%) |
Nov 03, 2020 | 17.45 | 18.13 | 17.41 | 18.02 | 1,949,349 | +0.81(+4.71%) |
Nov 02, 2020 | 17.01 | 17.33 | 16.76 | 17.21 | 2,274,415 | +0.39(+2.30%) |
Oct 30, 2020 | 17.11 | 17.23 | 16.69 | 16.82 | 1,711,758 | -0.33(-1.94%) |
Oct 29, 2020 | 16.67 | 17.24 | 16.44 | 17.15 | 3,042,390 | +0.40(+2.38%) |
Oct 28, 2020 | 17.12 | 17.39 | 16.70 | 16.75 | 1,500,953 | -0.65(-3.75%) |
Oct 27, 2020 | 17.94 | 18.14 | 17.38 | 17.41 | 1,769,497 | -0.56(-3.13%) |
Oct 26, 2020 | 18.15 | 18.26 | 17.79 | 17.97 | 2,256,132 | -0.29(-1.59%) |
Oct 23, 2020 | 18.47 | 18.51 | 18.21 | 18.26 | 3,126,818 | -0.08(-0.43%) |
Oct 22, 2020 | 17.93 | 18.39 | 17.84 | 18.34 | 2,491,551 | +0.45(+2.50%) |
Oct 21, 2020 | 17.77 | 17.91 | 17.68 | 17.89 | 2,001,804 | +0.04(+0.24%) |
Oct 20, 2020 | 17.99 | 18.14 | 17.79 | 17.85 | 2,502,604 | -0.04(-0.20%) |
Oct 19, 2020 | 18.51 | 18.62 | 17.87 | 17.88 | 1,293,848 | -0.52(-2.83%) |
Oct 16, 2020 | 18.38 | 18.61 | 18.26 | 18.40 | 1,370,761 | -0.20(-1.07%) |
Oct 15, 2020 | 18.13 | 18.78 | 18.00 | 18.60 | 1,219,908 | +0.34(+1.89%) |
Oct 14, 2020 | 18.34 | 18.34 | 18.09 | 18.26 | 1,559,380 | -0.13(-0.69%) |
Oct 13, 2020 | 18.37 | 18.49 | 18.14 | 18.39 | 834,273 | -0.12(-0.65%) |
Oct 12, 2020 | 18.31 | 18.55 | 18.18 | 18.51 | 1,405,228 | +0.15(+0.82%) |
Oct 09, 2020 | 18.66 | 18.73 | 18.23 | 18.36 | 813,564 | -0.20(-1.08%) |
Oct 08, 2020 | 18.45 | 18.74 | 18.34 | 18.56 | 1,589,349 | +0.20(+1.09%) |
Oct 07, 2020 | 18.54 | 18.54 | 18.21 | 18.36 | 1,894,917 | -0.13(-0.69%) |
Oct 06, 2020 | 18.67 | 18.91 | 18.31 | 18.48 | 2,209,620 | -0.11(-0.59%) |
Oct 05, 2020 | 18.82 | 18.95 | 18.37 | 18.59 | 1,699,696 | -0.11(-0.61%) |
Oct 02, 2020 | 18.15 | 18.83 | 18.02 | 18.71 | 2,997,229 | +0.25(+1.38%) |
Oct 01, 2020 | 18.19 | 18.47 | 17.97 | 18.45 | 2,248,290 | +0.23(+1.26%) |
Sep 30, 2020 | 18.10 | 18.42 | 18.04 | 18.22 | 2,955,412 | +0.29(+1.62%) |
Sep 29, 2020 | 18.07 | 18.07 | 17.65 | 17.93 | 1,571,273 | -0.16(-0.90%) |
Sep 28, 2020 | 17.85 | 18.20 | 17.66 | 18.10 | 1,904,400 | +0.47(+2.64%) |
Sep 25, 2020 | 17.13 | 17.64 | 17.12 | 17.63 | 1,436,878 | +0.42(+2.43%) |
Sep 24, 2020 | 17.10 | 17.40 | 17.04 | 17.21 | 1,461,817 | +0.19(+1.10%) |
Sep 23, 2020 | 17.29 | 17.48 | 16.99 | 17.02 | 1,623,477 | -0.34(-1.95%) |
Sep 22, 2020 | 17.02 | 17.52 | 16.97 | 17.36 | 1,378,396 | +0.35(+2.06%) |
Sep 21, 2020 | 17.10 | 17.24 | 16.83 | 17.01 | 1,679,807 | -0.33(-1.88%) |
Sep 18, 2020 | 17.73 | 17.73 | 17.25 | 17.34 | 3,792,942 | -0.17(-0.97%) |
Sep 17, 2020 | 17.70 | 17.99 | 17.47 | 17.51 | 1,055,326 | -0.33(-1.83%) |
Sep 16, 2020 | 18.07 | 18.20 | 17.80 | 17.84 | 892,927 | -0.08(-0.44%) |
Sep 15, 2020 | 18.02 | 18.20 | 17.88 | 17.91 | 598,454 | -0.04(-0.20%) |
Sep 14, 2020 | 17.61 | 17.99 | 17.55 | 17.95 | 1,193,941 | +0.41(+2.35%) |
Sep 11, 2020 | 17.84 | 17.84 | 17.35 | 17.54 | 886,292 | -0.28(-1.60%) |
Sep 10, 2020 | 17.85 | 17.93 | 17.68 | 17.82 | 1,205,498 | -0.06(-0.34%) |
Sep 09, 2020 | 17.66 | 18.03 | 17.60 | 17.88 | 1,483,928 | +0.29(+1.65%) |
Sep 08, 2020 | 17.79 | 17.90 | 17.56 | 17.59 | 1,178,607 | -0.32(-1.79%) |
Sep 04, 2020 | 17.92 | 18.12 | 17.68 | 17.91 | 1,090,262 | +0.01(+0.03%) |
Sep 03, 2020 | 17.85 | 18.14 | 17.75 | 17.91 | 887,780 | +0.10(+0.58%) |
Sep 02, 2020 | 17.38 | 17.83 | 17.27 | 17.80 | 1,164,093 | +0.40(+2.29%) |
Sep 01, 2020 | 17.34 | 17.49 | 17.16 | 17.41 | 1,034,018 | -0.05(-0.28%) |
Aug 31, 2020 | 17.71 | 17.71 | 17.36 | 17.45 | 1,694,657 | +0.21(+1.19%) |
Aug 28, 2020 | 17.42 | 17.46 | 17.06 | 17.25 | 1,026,294 | -0.07(-0.42%) |
Aug 27, 2020 | 17.02 | 17.38 | 17.01 | 17.32 | 886,583 | +0.40(+2.36%) |
Aug 26, 2020 | 17.10 | 17.15 | 16.80 | 16.92 | 988,697 | -0.28(-1.62%) |
Aug 25, 2020 | 17.24 | 17.31 | 17.03 | 17.20 | 987,127 | -0.08(-0.46%) |
Aug 24, 2020 | 17.24 | 17.29 | 16.79 | 17.28 | 1,361,563 | +0.13(+0.74%) |
Aug 21, 2020 | 16.85 | 17.24 | 16.82 | 17.15 | 2,439,040 | +0.37(+2.20%) |
Aug 20, 2020 | 16.30 | 16.90 | 16.30 | 16.78 | 1,287,798 | +0.38(+2.32%) |
Aug 19, 2020 | 16.70 | 16.73 | 16.20 | 16.40 | 1,476,960 | -0.32(-1.92%) |
Aug 18, 2020 | 16.79 | 16.83 | 16.61 | 16.72 | 1,314,182 | -0.12(-0.72%) |
Aug 17, 2020 | 16.73 | 16.90 | 16.58 | 16.84 | 1,014,700 | +0.13(+0.76%) |
Aug 14, 2020 | 16.56 | 16.96 | 16.55 | 16.72 | 1,594,235 | +0.07(+0.44%) |
Aug 13, 2020 | 16.93 | 17.19 | 16.60 | 16.64 | 1,244,634 | -0.38(-2.22%) |
Aug 12, 2020 | 17.07 | 17.16 | 16.80 | 17.02 | 1,188,150 | +0.05(+0.28%) |
Aug 11, 2020 | 17.51 | 17.51 | 16.90 | 16.97 | 1,894,035 | -0.35(-2.04%) |
Aug 10, 2020 | 17.57 | 17.70 | 17.30 | 17.33 | 1,506,352 | -0.20(-1.13%) |
Aug 07, 2020 | 17.33 | 17.77 | 17.27 | 17.52 | 1,248,192 | +0.11(+0.65%) |
Aug 06, 2020 | 17.24 | 17.67 | 17.01 | 17.41 | 1,926,541 | +0.17(+0.97%) |
Aug 05, 2020 | 17.45 | 17.45 | 17.12 | 17.24 | 1,007,611 | -0.05(-0.28%) |
Aug 04, 2020 | 17.21 | 17.46 | 17.21 | 17.29 | 1,693,639 | +0.01(+0.07%) |
Aug 03, 2020 | 17.50 | 17.50 | 16.97 | 17.28 | 1,374,747 | -0.26(-1.47%) |
Jul 31, 2020 | 17.66 | 17.81 | 17.28 | 17.54 | 1,964,356 | -0.20(-1.11%) |
Jul 30, 2020 | 17.44 | 17.82 | 17.43 | 17.73 | 1,684,813 | +0.01(+0.03%) |
Jul 29, 2020 | 17.57 | 17.76 | 17.42 | 17.73 | 1,488,864 | +0.29(+1.65%) |
Jul 28, 2020 | 17.15 | 17.59 | 17.12 | 17.44 | 821,706 | +0.19(+1.08%) |
Jul 27, 2020 | 17.31 | 17.33 | 17.00 | 17.25 | 977,359 | -0.11(-0.65%) |
Jul 24, 2020 | 17.37 | 17.58 | 17.28 | 17.37 | 2,185,756 | +0.00(+0.00%) |
Jul 23, 2020 | 17.12 | 17.53 | 17.12 | 17.37 | 1,660,668 | +0.20(+1.15%) |
Jul 22, 2020 | 16.57 | 17.22 | 16.57 | 17.17 | 1,182,061 | +0.48(+2.87%) |
Jul 21, 2020 | 16.86 | 17.04 | 16.66 | 16.69 | 1,672,985 | -0.03(-0.18%) |
Jul 20, 2020 | 17.12 | 17.21 | 16.66 | 16.72 | 1,516,722 | -0.47(-2.75%) |
Jul 17, 2020 | 16.89 | 17.27 | 16.77 | 17.19 | 728,529 | +0.35(+2.10%) |
Jul 16, 2020 | 16.84 | 17.04 | 16.70 | 16.84 | 1,087,527 | -0.12(-0.71%) |
Jul 15, 2020 | 17.27 | 17.35 | 16.94 | 16.96 | 1,524,973 | -0.07(-0.39%) |
Jul 14, 2020 | 16.77 | 17.03 | 16.69 | 17.03 | 1,555,512 | +0.28(+1.68%) |
Jul 13, 2020 | 16.88 | 17.03 | 16.61 | 16.75 | 2,169,939 | -0.05(-0.28%) |
Jul 10, 2020 | 16.58 | 16.89 | 16.55 | 16.79 | 2,252,092 | +0.17(+1.04%) |
Jul 09, 2020 | 17.02 | 17.07 | 16.42 | 16.62 | 5,252,672 | -0.44(-2.56%) |
Jul 08, 2020 | 17.28 | 17.28 | 16.94 | 17.06 | 2,162,923 | -0.23(-1.32%) |
Jul 07, 2020 | 17.41 | 17.60 | 17.27 | 17.28 | 968,884 | -0.38(-2.17%) |
Jul 06, 2020 | 18.19 | 18.19 | 17.64 | 17.67 | 1,218,382 | -0.04(-0.24%) |
Jul 02, 2020 | 18.21 | 18.24 | 17.34 | 17.71 | 2,655,791 | -0.15(-0.84%) |
Jul 01, 2020 | 17.60 | 18.00 | 17.52 | 17.86 | 3,854,330 | +0.33(+1.88%) |
Jun 30, 2020 | 17.42 | 17.75 | 17.34 | 17.53 | 3,194,080 | +0.06(+0.34%) |
Jun 29, 2020 | 17.59 | 17.64 | 17.21 | 17.47 | 1,365,069 | +0.07(+0.41%) |
Jun 26, 2020 | 17.71 | 17.81 | 17.38 | 17.40 | 4,396,744 | -0.45(-2.55%) |
Jun 25, 2020 | 17.51 | 17.86 | 17.46 | 17.85 | 2,466,130 | +0.20(+1.15%) |
Jun 24, 2020 | 17.58 | 17.79 | 17.07 | 17.65 | 2,008,972 | -0.18(-1.01%) |
Jun 23, 2020 | 18.49 | 18.49 | 17.81 | 17.83 | 998,035 | -0.45(-2.49%) |
Jun 22, 2020 | 18.13 | 18.36 | 17.87 | 18.28 | 2,975,160 | +0.07(+0.36%) |
Jun 19, 2020 | 18.98 | 19.14 | 18.18 | 18.22 | 5,557,712 | -0.57(-3.03%) |
Jun 18, 2020 | 18.74 | 18.98 | 18.63 | 18.79 | 1,851,259 | -0.15(-0.79%) |
Jun 17, 2020 | 19.44 | 19.47 | 18.94 | 18.94 | 1,664,139 | -0.40(-2.07%) |
Jun 16, 2020 | 19.58 | 19.69 | 19.12 | 19.34 | 2,209,654 | +0.42(+2.21%) |
Jun 15, 2020 | 17.98 | 19.12 | 17.98 | 18.92 | 2,940,015 | +0.39(+2.13%) |
Jun 12, 2020 | 18.35 | 18.59 | 17.94 | 18.52 | 2,526,962 | +0.80(+4.49%) |
Jun 11, 2020 | 18.04 | 18.24 | 17.72 | 17.73 | 1,915,368 | -1.07(-5.67%) |
Jun 10, 2020 | 19.02 | 19.11 | 18.53 | 18.79 | 1,784,872 | -0.35(-1.81%) |
Jun 09, 2020 | 18.87 | 19.49 | 18.77 | 19.14 | 2,618,917 | -0.13(-0.68%) |
Jun 08, 2020 | 19.28 | 19.56 | 19.00 | 19.27 | 2,013,918 | +0.35(+1.83%) |
Jun 05, 2020 | 19.13 | 19.43 | 18.87 | 18.92 | 2,801,831 | +0.44(+2.40%) |
Jun 04, 2020 | 18.53 | 18.54 | 18.19 | 18.48 | 2,400,400 | -0.17(-0.93%) |
Jun 03, 2020 | 18.67 | 18.85 | 18.58 | 18.65 | 2,888,739 | +0.18(+0.97%) |
Jun 02, 2020 | 18.65 | 18.73 | 18.36 | 18.47 | 2,305,452 | -0.04(-0.19%) |
Jun 01, 2020 | 18.44 | 18.65 | 18.34 | 18.51 | 1,270,358 | +0.14(+0.75%) |
May 29, 2020 | 18.58 | 18.58 | 18.31 | 18.37 | 1,722,571 | -0.42(-2.23%) |
May 28, 2020 | 18.85 | 18.97 | 18.52 | 18.79 | 1,913,299 | +0.19(+1.00%) |
May 27, 2020 | 19.10 | 19.17 | 18.47 | 18.61 | 2,171,688 | -0.10(-0.54%) |
May 26, 2020 | 19.10 | 19.10 | 18.65 | 18.71 | 1,906,908 | +0.47(+2.59%) |
May 22, 2020 | 18.23 | 18.34 | 18.10 | 18.24 | 922,692 | +0.05(+0.26%) |
May 21, 2020 | 18.20 | 18.67 | 18.13 | 18.19 | 1,797,558 | -0.10(-0.56%) |
May 20, 2020 | 18.83 | 18.84 | 18.19 | 18.29 | 3,769,810 | -0.35(-1.86%) |
May 19, 2020 | 18.45 | 18.88 | 18.44 | 18.64 | 2,533,978 | +0.05(+0.26%) |
May 18, 2020 | 18.01 | 18.71 | 18.01 | 18.59 | 2,577,623 | +1.26(+7.29%) |
May 15, 2020 | 17.07 | 17.42 | 16.79 | 17.33 | 1,838,702 | +0.22(+1.26%) |
May 14, 2020 | 16.53 | 17.12 | 16.16 | 17.11 | 2,295,080 | +0.26(+1.56%) |
May 13, 2020 | 16.96 | 17.04 | 16.62 | 16.85 | 2,116,104 | -0.27(-1.59%) |
May 12, 2020 | 18.15 | 18.23 | 17.11 | 17.12 | 1,872,626 | -1.02(-5.62%) |
May 11, 2020 | 17.81 | 18.39 | 17.81 | 18.14 | 2,225,775 | -0.02(-0.10%) |
May 08, 2020 | 17.73 | 18.22 | 17.62 | 18.16 | 2,054,191 | +0.73(+4.18%) |
May 07, 2020 | 17.98 | 18.13 | 17.28 | 17.43 | 2,163,886 | +0.14(+0.79%) |
May 06, 2020 | 16.88 | 17.39 | 16.80 | 17.29 | 2,364,100 | +0.38(+2.24%) |
May 05, 2020 | 16.87 | 17.36 | 16.82 | 16.91 | 1,200,513 | +0.29(+1.75%) |
May 04, 2020 | 16.34 | 16.68 | 16.27 | 16.62 | 1,144,046 | +0.06(+0.36%) |
May 01, 2020 | 16.92 | 17.08 | 16.41 | 16.56 | 1,836,512 | -0.84(-4.83%) |
Apr 30, 2020 | 17.60 | 17.61 | 17.14 | 17.40 | 1,731,463 | -0.50(-2.78%) |
Apr 29, 2020 | 17.64 | 18.17 | 17.37 | 17.90 | 1,482,431 | +0.76(+4.46%) |
Apr 28, 2020 | 17.54 | 17.68 | 17.03 | 17.14 | 1,506,885 | +0.14(+0.84%) |
Apr 27, 2020 | 16.86 | 17.12 | 16.81 | 16.99 | 1,141,606 | +0.24(+1.45%) |
Apr 24, 2020 | 16.61 | 16.89 | 16.49 | 16.75 | 1,507,882 | +0.17(+1.00%) |
Apr 23, 2020 | 17.07 | 17.43 | 16.52 | 16.59 | 1,919,438 | -0.49(-2.84%) |
Apr 22, 2020 | 17.40 | 17.49 | 17.04 | 17.07 | 2,018,123 | +0.04(+0.21%) |
Apr 21, 2020 | 16.79 | 17.21 | 16.59 | 17.04 | 1,963,729 | -0.33(-1.88%) |
Apr 20, 2020 | 17.55 | 17.84 | 17.35 | 17.36 | 1,499,581 | -0.49(-2.72%) |
Apr 17, 2020 | 18.24 | 18.67 | 17.71 | 17.85 | 1,850,866 | +0.22(+1.24%) |
Apr 16, 2020 | 17.95 | 18.01 | 17.31 | 17.63 | 1,792,601 | -0.24(-1.33%) |
Apr 15, 2020 | 18.36 | 18.58 | 17.64 | 17.87 | 1,841,627 | -1.09(-5.75%) |
Apr 14, 2020 | 19.48 | 19.84 | 18.80 | 18.95 | 2,705,713 | +0.11(+0.57%) |
Apr 13, 2020 | 19.54 | 19.75 | 18.84 | 18.85 | 2,771,022 | -0.88(-4.47%) |
Apr 09, 2020 | 18.72 | 19.82 | 18.53 | 19.73 | 5,461,745 | +1.61(+8.89%) |
Apr 08, 2020 | 17.29 | 18.33 | 16.79 | 18.12 | 4,669,902 | +1.00(+5.85%) |
Apr 07, 2020 | 16.75 | 17.46 | 16.42 | 17.12 | 4,342,705 | +0.90(+5.55%) |
Apr 06, 2020 | 15.67 | 16.47 | 15.40 | 16.22 | 1,753,628 | +1.26(+8.39%) |
Apr 03, 2020 | 15.04 | 15.26 | 14.49 | 14.96 | 1,554,153 | -0.25(-1.63%) |
Apr 02, 2020 | 15.39 | 15.75 | 14.74 | 15.21 | 3,169,021 | -0.40(-2.58%) |