Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.60 | 29.96 | 26.77 | 27.55 | 2,713,927 | -1.46(-5.02%) |
Mar 30, 2021 | 28.14 | 29.79 | 28.14 | 29.01 | 1,988,097 | +0.63(+2.22%) |
Mar 29, 2021 | 28.12 | 29.27 | 27.79 | 28.38 | 2,073,107 | +0.08(+0.28%) |
Mar 26, 2021 | 27.31 | 28.41 | 26.89 | 28.30 | 2,324,658 | +1.55(+5.81%) |
Mar 25, 2021 | 25.34 | 27.01 | 25.02 | 26.75 | 1,511,831 | +1.09(+4.25%) |
Mar 24, 2021 | 26.59 | 27.03 | 25.62 | 25.65 | 1,748,775 | -0.05(-0.19%) |
Mar 23, 2021 | 26.46 | 26.59 | 25.29 | 25.70 | 1,914,686 | -1.24(-4.60%) |
Mar 22, 2021 | 27.51 | 27.56 | 26.27 | 26.94 | 1,821,611 | -0.57(-2.07%) |
Mar 19, 2021 | 27.01 | 27.87 | 26.58 | 27.51 | 2,053,628 | +0.45(+1.67%) |
Mar 18, 2021 | 27.48 | 27.92 | 26.82 | 27.06 | 1,271,504 | -0.29(-1.04%) |
Mar 17, 2021 | 27.90 | 28.23 | 27.14 | 27.35 | 1,945,566 | -0.88(-3.10%) |
Mar 16, 2021 | 29.50 | 29.50 | 27.87 | 28.22 | 1,663,287 | -1.38(-4.65%) |
Mar 15, 2021 | 29.45 | 29.67 | 28.54 | 29.60 | 996,071 | -0.25(-0.82%) |
Mar 12, 2021 | 29.64 | 30.20 | 29.51 | 29.84 | 562,299 | +0.22(+0.73%) |
Mar 11, 2021 | 30.25 | 30.48 | 29.22 | 29.63 | 1,003,261 | -0.35(-1.18%) |
Mar 10, 2021 | 28.86 | 30.19 | 28.68 | 29.98 | 944,690 | +1.31(+4.56%) |
Mar 09, 2021 | 29.32 | 29.41 | 28.12 | 28.67 | 1,011,000 | -0.46(-1.59%) |
Mar 08, 2021 | 28.91 | 29.95 | 28.77 | 29.13 | 1,333,514 | +0.44(+1.54%) |
Mar 05, 2021 | 28.25 | 28.74 | 26.79 | 28.69 | 1,445,767 | +1.10(+3.99%) |
Mar 04, 2021 | 27.86 | 28.73 | 26.95 | 27.59 | 1,708,074 | -0.43(-1.54%) |
Mar 03, 2021 | 27.37 | 28.13 | 27.09 | 28.02 | 1,531,211 | +0.97(+3.60%) |
Mar 02, 2021 | 27.56 | 27.92 | 27.04 | 27.05 | 956,959 | -0.57(-2.07%) |
Mar 01, 2021 | 28.10 | 28.49 | 27.36 | 27.62 | 1,644,985 | +0.37(+1.37%) |
Feb 26, 2021 | 26.13 | 27.84 | 25.82 | 27.25 | 1,927,418 | +0.78(+2.93%) |
Feb 25, 2021 | 28.09 | 28.81 | 26.29 | 26.47 | 2,279,011 | -1.40(-5.01%) |
Feb 24, 2021 | 26.03 | 28.13 | 25.81 | 27.87 | 3,593,236 | +2.19(+8.54%) |
Feb 23, 2021 | 24.61 | 25.88 | 23.86 | 25.67 | 2,098,916 | +0.98(+3.98%) |
Feb 22, 2021 | 24.48 | 25.20 | 23.98 | 24.69 | 1,672,387 | -0.01(-0.04%) |
Feb 19, 2021 | 22.86 | 25.07 | 22.86 | 24.70 | 2,975,131 | +2.08(+9.22%) |
Feb 18, 2021 | 23.77 | 23.95 | 22.56 | 22.62 | 1,081,474 | -1.45(-6.01%) |
Feb 17, 2021 | 23.76 | 24.14 | 23.25 | 24.06 | 549,903 | -0.03(-0.12%) |
Feb 16, 2021 | 24.50 | 24.80 | 23.70 | 24.09 | 685,964 | -0.18(-0.73%) |
Feb 12, 2021 | 23.77 | 24.49 | 23.71 | 24.27 | 1,471,599 | +0.52(+2.19%) |
Feb 11, 2021 | 23.89 | 24.52 | 23.33 | 23.75 | 1,033,683 | -0.12(-0.49%) |
Feb 10, 2021 | 24.48 | 24.81 | 23.76 | 23.86 | 958,775 | -0.42(-1.74%) |
Feb 09, 2021 | 23.87 | 24.57 | 23.72 | 24.29 | 1,078,331 | +0.29(+1.23%) |
Feb 08, 2021 | 23.73 | 24.44 | 23.62 | 23.99 | 769,597 | +0.35(+1.50%) |
Feb 05, 2021 | 23.55 | 24.15 | 23.32 | 23.64 | 1,012,321 | +0.39(+1.69%) |
Feb 04, 2021 | 22.45 | 23.46 | 22.43 | 23.24 | 1,099,822 | +0.83(+3.68%) |
Feb 03, 2021 | 22.01 | 22.44 | 21.89 | 22.42 | 713,721 | +0.61(+2.80%) |
Feb 02, 2021 | 22.56 | 22.61 | 21.64 | 21.81 | 978,036 | -0.40(-1.82%) |
Feb 01, 2021 | 20.51 | 23.09 | 20.34 | 22.21 | 3,505,620 | +2.03(+10.03%) |
Jan 29, 2021 | 20.80 | 21.02 | 20.15 | 20.19 | 1,235,044 | -0.85(-4.02%) |
Jan 28, 2021 | 20.92 | 21.37 | 20.61 | 21.03 | 780,929 | +0.53(+2.59%) |
Jan 27, 2021 | 21.03 | 21.62 | 20.42 | 20.50 | 1,394,711 | -1.32(-6.04%) |
Jan 26, 2021 | 23.40 | 23.55 | 21.75 | 21.82 | 1,065,323 | -1.42(-6.09%) |
Jan 25, 2021 | 23.00 | 23.70 | 22.75 | 23.23 | 873,788 | -0.05(-0.21%) |
Jan 22, 2021 | 22.55 | 23.29 | 22.36 | 23.28 | 1,089,207 | +0.53(+2.33%) |
Jan 21, 2021 | 23.31 | 23.67 | 22.69 | 22.75 | 665,335 | -0.61(-2.61%) |
Jan 20, 2021 | 23.31 | 23.53 | 22.90 | 23.36 | 796,764 | +0.17(+0.72%) |
Jan 19, 2021 | 23.20 | 23.37 | 22.71 | 23.20 | 667,690 | +0.25(+1.07%) |
Jan 15, 2021 | 22.96 | 23.54 | 22.83 | 22.95 | 1,391,866 | -0.40(-1.73%) |
Jan 14, 2021 | 23.59 | 23.71 | 23.08 | 23.35 | 1,382,889 | -0.03(-0.13%) |
Jan 13, 2021 | 24.05 | 24.40 | 23.28 | 23.38 | 1,177,454 | -0.94(-3.88%) |
Jan 12, 2021 | 23.75 | 24.86 | 23.39 | 24.33 | 1,731,604 | +0.51(+2.15%) |
Jan 11, 2021 | 23.20 | 23.82 | 22.89 | 23.82 | 729,387 | +0.27(+1.13%) |
Jan 08, 2021 | 23.83 | 24.07 | 23.16 | 23.55 | 1,479,328 | +0.03(+0.13%) |
Jan 07, 2021 | 23.50 | 24.03 | 23.30 | 23.52 | 1,827,912 | +0.41(+1.79%) |
Jan 06, 2021 | 21.63 | 24.04 | 21.44 | 23.11 | 4,595,509 | +2.64(+12.87%) |
Jan 05, 2021 | 20.02 | 20.72 | 19.95 | 20.47 | 1,157,225 | +0.39(+1.96%) |
Jan 04, 2021 | 19.99 | 20.60 | 19.26 | 20.08 | 4,047,986 | +0.33(+1.69%) |
Dec 31, 2020 | 19.74 | 19.74 | 19.74 | 536,796 | +0.40(+2.08%) | |
Dec 30, 2020 | 19.29 | 19.74 | 19.20 | 19.34 | 536,796 | +0.21(+1.08%) |
Dec 29, 2020 | 19.56 | 19.74 | 19.00 | 19.13 | 618,319 | -0.34(-1.77%) |
Dec 28, 2020 | 19.19 | 19.70 | 18.90 | 19.48 | 798,387 | +0.58(+3.07%) |
Dec 24, 2020 | 19.17 | 19.19 | 18.67 | 18.90 | 197,094 | -0.09(-0.47%) |
Dec 23, 2020 | 19.54 | 19.64 | 18.97 | 18.99 | 780,592 | +0.19(+0.99%) |
Dec 22, 2020 | 19.15 | 19.23 | 18.66 | 18.80 | 659,270 | -0.44(-2.30%) |
Dec 21, 2020 | 18.66 | 19.34 | 18.49 | 19.24 | 855,137 | +0.01(+0.05%) |
Dec 18, 2020 | 19.16 | 19.65 | 18.93 | 19.23 | 2,147,497 | +0.09(+0.46%) |
Dec 17, 2020 | 18.87 | 19.15 | 18.66 | 19.14 | 590,059 | +0.33(+1.78%) |
Dec 16, 2020 | 19.35 | 19.55 | 18.78 | 18.81 | 720,318 | -0.45(-2.35%) |
Dec 15, 2020 | 19.05 | 19.32 | 18.63 | 19.26 | 715,594 | +0.55(+2.94%) |
Dec 14, 2020 | 19.33 | 19.39 | 18.71 | 18.71 | 1,080,879 | -0.27(-1.40%) |
Dec 11, 2020 | 18.99 | 19.42 | 18.78 | 18.98 | 1,288,742 | -0.13(-0.67%) |
Dec 10, 2020 | 19.48 | 19.90 | 18.92 | 19.11 | 1,242,318 | -0.60(-3.04%) |
Dec 09, 2020 | 19.77 | 20.16 | 19.34 | 19.70 | 1,367,040 | -0.50(-2.48%) |
Dec 08, 2020 | 20.06 | 20.53 | 19.99 | 20.21 | 711,012 | -0.13(-0.63%) |
Dec 07, 2020 | 20.16 | 20.60 | 19.68 | 20.33 | 908,608 | +0.09(+0.44%) |
Dec 04, 2020 | 20.72 | 20.86 | 20.13 | 20.25 | 1,219,179 | -0.29(-1.39%) |
Dec 03, 2020 | 19.51 | 20.65 | 19.29 | 20.53 | 1,315,345 | +1.17(+6.04%) |
Dec 02, 2020 | 19.30 | 19.66 | 19.10 | 19.36 | 896,812 | -0.29(-1.45%) |
Dec 01, 2020 | 19.16 | 19.95 | 18.82 | 19.65 | 1,923,923 | +0.96(+5.16%) |
Nov 30, 2020 | 19.04 | 19.24 | 18.47 | 18.68 | 1,324,127 | -0.49(-2.56%) |
Nov 27, 2020 | 19.07 | 19.38 | 19.01 | 19.17 | 323,100 | -0.06(-0.31%) |
Nov 25, 2020 | 19.25 | 19.31 | 18.64 | 19.23 | 767,326 | -0.26(-1.31%) |
Nov 24, 2020 | 19.19 | 19.70 | 18.89 | 19.49 | 1,427,142 | +0.59(+3.12%) |
Nov 23, 2020 | 18.53 | 18.97 | 18.20 | 18.90 | 974,026 | +0.73(+4.00%) |
Nov 20, 2020 | 18.19 | 18.45 | 17.81 | 18.17 | 770,682 | -0.19(-1.02%) |
Nov 19, 2020 | 18.29 | 18.74 | 18.11 | 18.36 | 917,295 | -0.10(-0.53%) |
Nov 18, 2020 | 18.11 | 18.77 | 17.92 | 18.46 | 1,124,370 | +0.49(+2.74%) |
Nov 17, 2020 | 17.60 | 18.03 | 17.32 | 17.96 | 900,612 | +0.24(+1.33%) |
Nov 16, 2020 | 17.78 | 18.19 | 17.41 | 17.73 | 1,042,237 | +0.48(+2.79%) |
Nov 13, 2020 | 16.88 | 17.36 | 16.88 | 17.25 | 912,960 | +0.66(+3.97%) |
Nov 12, 2020 | 17.21 | 17.25 | 16.50 | 16.59 | 1,388,565 | -0.83(-4.74%) |
Nov 11, 2020 | 17.70 | 17.70 | 17.02 | 17.41 | 1,044,520 | -0.32(-1.83%) |
Nov 10, 2020 | 17.74 | 18.07 | 17.52 | 17.74 | 1,061,128 | +0.30(+1.75%) |
Nov 09, 2020 | 19.10 | 19.48 | 17.03 | 17.43 | 2,064,886 | +0.25(+1.43%) |
Nov 06, 2020 | 17.14 | 17.59 | 16.88 | 17.19 | 1,097,953 | +0.15(+0.87%) |
Nov 05, 2020 | 16.61 | 17.53 | 16.60 | 17.04 | 1,181,876 | +0.54(+3.28%) |
Nov 04, 2020 | 16.96 | 17.20 | 15.93 | 16.50 | 2,187,752 | -1.32(-7.40%) |
Nov 03, 2020 | 18.61 | 18.77 | 17.68 | 17.82 | 2,319,877 | -0.38(-2.11%) |
Nov 02, 2020 | 17.67 | 18.35 | 17.56 | 18.20 | 1,826,733 | +0.81(+4.64%) |
Oct 30, 2020 | 16.62 | 17.85 | 16.59 | 17.39 | 2,438,766 | +0.72(+4.30%) |
Oct 29, 2020 | 15.74 | 16.93 | 15.67 | 16.68 | 2,235,173 | +0.75(+4.69%) |
Oct 28, 2020 | 16.40 | 16.42 | 15.18 | 15.93 | 5,404,196 | -2.60(-14.01%) |
Oct 27, 2020 | 18.39 | 18.75 | 18.24 | 18.53 | 1,295,474 | +0.01(+0.05%) |
Oct 26, 2020 | 19.03 | 19.07 | 18.35 | 18.52 | 1,394,120 | -0.94(-4.85%) |
Oct 23, 2020 | 19.62 | 19.71 | 19.11 | 19.46 | 680,678 | +0.08(+0.41%) |
Oct 22, 2020 | 18.96 | 19.43 | 18.85 | 19.38 | 1,045,415 | +0.51(+2.71%) |
Oct 21, 2020 | 19.12 | 19.62 | 18.86 | 18.87 | 768,023 | -0.30(-1.54%) |
Oct 20, 2020 | 19.52 | 19.67 | 19.01 | 19.16 | 1,234,782 | -0.02(-0.10%) |
Oct 19, 2020 | 19.03 | 19.48 | 18.72 | 19.18 | 1,242,380 | +0.19(+0.98%) |
Oct 16, 2020 | 18.94 | 19.35 | 18.86 | 19.00 | 1,140,260 | +0.14(+0.73%) |
Oct 15, 2020 | 18.19 | 19.00 | 18.05 | 18.86 | 883,662 | +0.32(+1.75%) |
Oct 14, 2020 | 18.52 | 18.84 | 18.45 | 18.53 | 670,975 | +0.09(+0.48%) |
Oct 13, 2020 | 18.88 | 19.13 | 18.22 | 18.45 | 1,129,903 | -0.87(-4.48%) |
Oct 12, 2020 | 18.99 | 19.47 | 18.90 | 19.31 | 1,286,189 | +0.46(+2.45%) |
Oct 09, 2020 | 19.51 | 19.66 | 18.37 | 18.85 | 1,930,062 | -0.57(-2.94%) |
Oct 08, 2020 | 18.67 | 19.55 | 18.58 | 19.42 | 1,873,787 | +1.15(+6.30%) |
Oct 07, 2020 | 17.94 | 18.47 | 17.85 | 18.27 | 1,039,101 | +0.74(+4.21%) |
Oct 06, 2020 | 18.06 | 18.57 | 17.47 | 17.53 | 1,210,828 | -0.29(-1.65%) |
Oct 05, 2020 | 17.31 | 17.99 | 17.31 | 17.83 | 1,970,674 | +0.85(+4.98%) |
Oct 02, 2020 | 15.91 | 17.18 | 15.85 | 16.98 | 1,368,576 | +0.50(+3.04%) |
Oct 01, 2020 | 16.26 | 16.78 | 16.26 | 16.48 | 1,114,848 | +0.22(+1.33%) |
Sep 30, 2020 | 16.12 | 16.60 | 16.12 | 16.26 | 1,166,246 | +0.27(+1.66%) |
Sep 29, 2020 | 16.45 | 16.45 | 15.95 | 16.00 | 1,127,436 | -0.55(-3.33%) |
Sep 28, 2020 | 16.07 | 16.85 | 16.07 | 16.55 | 1,514,450 | +0.66(+4.15%) |
Sep 25, 2020 | 15.44 | 15.97 | 15.39 | 15.89 | 969,607 | +0.30(+1.96%) |
Sep 24, 2020 | 15.24 | 15.67 | 14.97 | 15.59 | 1,425,320 | +0.34(+2.26%) |
Sep 23, 2020 | 15.37 | 15.70 | 15.04 | 15.24 | 1,362,794 | -0.16(-1.02%) |
Sep 22, 2020 | 15.14 | 15.59 | 14.96 | 15.40 | 1,375,029 | +0.32(+2.15%) |
Sep 21, 2020 | 15.59 | 15.67 | 14.76 | 15.07 | 1,934,484 | -1.01(-6.30%) |
Sep 18, 2020 | 16.66 | 16.70 | 16.02 | 16.09 | 2,656,505 | -0.47(-2.85%) |
Sep 17, 2020 | 16.51 | 16.77 | 16.35 | 16.56 | 995,668 | -0.24(-1.41%) |
Sep 16, 2020 | 17.09 | 17.27 | 16.47 | 16.79 | 1,217,760 | -0.08(-0.47%) |
Sep 15, 2020 | 16.74 | 17.34 | 16.68 | 16.87 | 1,288,179 | +0.21(+1.24%) |
Sep 14, 2020 | 16.77 | 16.90 | 16.25 | 16.67 | 1,713,415 | +0.04(+0.24%) |
Sep 11, 2020 | 15.79 | 16.77 | 15.70 | 16.63 | 1,953,148 | +1.04(+6.69%) |
Sep 10, 2020 | 14.98 | 15.86 | 14.97 | 15.59 | 1,543,999 | +0.58(+3.87%) |
Sep 09, 2020 | 15.43 | 15.46 | 14.81 | 15.00 | 1,367,242 | +0.32(+2.21%) |
Sep 08, 2020 | 14.55 | 14.89 | 14.41 | 14.68 | 1,395,343 | -0.15(-0.99%) |
Sep 04, 2020 | 15.13 | 15.35 | 14.70 | 14.83 | 1,368,170 | +0.08(+0.53%) |
Sep 03, 2020 | 15.36 | 15.63 | 14.57 | 14.75 | 953,342 | -0.60(-3.91%) |
Sep 02, 2020 | 14.95 | 15.45 | 14.66 | 15.35 | 742,057 | +0.44(+2.97%) |
Sep 01, 2020 | 14.64 | 15.12 | 14.36 | 14.91 | 1,395,134 | +0.27(+1.81%) |
Aug 31, 2020 | 15.25 | 15.27 | 14.50 | 14.64 | 1,360,340 | -0.59(-3.87%) |
Aug 28, 2020 | 15.38 | 15.38 | 14.97 | 15.23 | 802,616 | +0.03(+0.19%) |
Aug 27, 2020 | 14.99 | 15.45 | 14.95 | 15.20 | 1,346,477 | +0.27(+1.78%) |
Aug 26, 2020 | 15.20 | 15.33 | 14.75 | 14.94 | 1,186,688 | -0.28(-1.81%) |
Aug 25, 2020 | 15.34 | 15.42 | 14.90 | 15.21 | 939,983 | -0.07(-0.45%) |
Aug 24, 2020 | 15.46 | 15.53 | 15.07 | 15.28 | 957,757 | -0.04(-0.26%) |
Aug 21, 2020 | 15.31 | 15.69 | 15.19 | 15.32 | 1,366,644 | -0.25(-1.58%) |
Aug 20, 2020 | 15.40 | 15.73 | 15.22 | 15.57 | 701,203 | -0.10(-0.63%) |
Aug 19, 2020 | 15.67 | 15.89 | 15.53 | 15.66 | 1,566,162 | +0.06(+0.38%) |
Aug 18, 2020 | 16.27 | 16.36 | 15.22 | 15.60 | 1,858,373 | -0.63(-3.88%) |
Aug 17, 2020 | 16.22 | 16.38 | 16.05 | 16.23 | 1,085,241 | -0.07(-0.42%) |
Aug 14, 2020 | 16.18 | 16.57 | 16.12 | 16.30 | 636,845 | -0.05(-0.30%) |
Aug 13, 2020 | 16.56 | 16.98 | 16.23 | 16.35 | 1,106,276 | -0.45(-2.69%) |
Aug 12, 2020 | 17.53 | 17.53 | 16.41 | 16.80 | 1,239,507 | -0.40(-2.34%) |
Aug 11, 2020 | 17.50 | 18.21 | 17.13 | 17.21 | 1,392,394 | +0.13(+0.75%) |
Aug 10, 2020 | 16.60 | 17.36 | 16.60 | 17.08 | 930,148 | +0.51(+3.09%) |
Aug 07, 2020 | 15.98 | 16.59 | 15.97 | 16.57 | 713,730 | +0.52(+3.25%) |
Aug 06, 2020 | 16.71 | 16.75 | 16.04 | 16.05 | 770,045 | -0.24(-1.45%) |
Aug 05, 2020 | 15.43 | 16.44 | 15.38 | 16.28 | 1,144,999 | +1.16(+7.67%) |
Aug 04, 2020 | 14.77 | 15.16 | 14.69 | 15.12 | 772,463 | +0.29(+1.92%) |
Aug 03, 2020 | 14.55 | 15.00 | 14.21 | 14.84 | 1,139,103 | +0.36(+2.51%) |
Jul 31, 2020 | 15.42 | 15.43 | 14.12 | 14.47 | 1,754,325 | -1.04(-6.72%) |
Jul 30, 2020 | 15.44 | 15.83 | 15.10 | 15.52 | 1,512,547 | -0.42(-2.65%) |
Jul 29, 2020 | 15.60 | 16.02 | 15.43 | 15.94 | 1,008,128 | +0.35(+2.27%) |
Jul 28, 2020 | 17.14 | 17.33 | 15.51 | 15.59 | 1,654,129 | -1.83(-10.50%) |
Jul 27, 2020 | 16.58 | 17.41 | 16.58 | 17.41 | 1,091,073 | +0.84(+5.04%) |
Jul 24, 2020 | 17.17 | 17.20 | 16.39 | 16.58 | 1,133,649 | -0.64(-3.71%) |
Jul 23, 2020 | 17.77 | 18.16 | 16.72 | 17.22 | 1,566,970 | -0.20(-1.13%) |
Jul 22, 2020 | 18.32 | 18.68 | 16.60 | 17.41 | 3,539,472 | -0.50(-2.80%) |
Jul 21, 2020 | 17.80 | 18.07 | 17.41 | 17.92 | 2,061,905 | +0.65(+3.76%) |
Jul 20, 2020 | 17.82 | 17.97 | 17.16 | 17.27 | 1,389,622 | -0.78(-4.31%) |
Jul 17, 2020 | 17.71 | 18.37 | 17.71 | 18.04 | 1,416,986 | +0.46(+2.63%) |
Jul 16, 2020 | 16.86 | 17.96 | 16.68 | 17.58 | 1,646,619 | +0.49(+2.88%) |
Jul 15, 2020 | 17.11 | 17.51 | 16.89 | 17.09 | 1,456,027 | +0.76(+4.64%) |
Jul 14, 2020 | 15.94 | 16.49 | 15.65 | 16.33 | 765,077 | +0.46(+2.91%) |
Jul 13, 2020 | 16.66 | 16.66 | 15.87 | 15.87 | 713,451 | -0.48(-2.95%) |
Jul 10, 2020 | 15.63 | 16.38 | 15.48 | 16.35 | 394,189 | +0.76(+4.85%) |
Jul 09, 2020 | 16.74 | 16.74 | 15.41 | 15.59 | 883,332 | -0.46(-2.88%) |
Jul 08, 2020 | 15.73 | 16.12 | 15.35 | 16.06 | 806,929 | +0.17(+1.05%) |
Jul 07, 2020 | 16.27 | 16.55 | 15.81 | 15.89 | 321,460 | -0.69(-4.15%) |
Jul 06, 2020 | 16.86 | 16.89 | 16.38 | 16.58 | 602,118 | +0.26(+1.57%) |
Jul 02, 2020 | 16.10 | 16.82 | 15.95 | 16.32 | 1,055,849 | +0.88(+5.67%) |
Jul 01, 2020 | 15.85 | 16.24 | 15.39 | 15.45 | 743,136 | -0.36(-2.30%) |
Jun 30, 2020 | 15.98 | 16.10 | 15.44 | 15.81 | 1,149,822 | -0.39(-2.43%) |
Jun 29, 2020 | 15.54 | 16.24 | 15.13 | 16.20 | 830,038 | +1.15(+7.64%) |
Jun 26, 2020 | 15.70 | 15.70 | 14.86 | 15.05 | 2,173,837 | -0.79(-4.97%) |
Jun 25, 2020 | 15.14 | 15.86 | 14.97 | 15.84 | 580,995 | +0.52(+3.40%) |
Jun 24, 2020 | 16.23 | 16.41 | 15.26 | 15.32 | 770,502 | -1.47(-8.73%) |
Jun 23, 2020 | 16.86 | 16.86 | 16.36 | 16.78 | 605,838 | +0.45(+2.77%) |
Jun 22, 2020 | 15.91 | 16.35 | 15.62 | 16.33 | 517,832 | +0.41(+2.59%) |
Jun 19, 2020 | 16.61 | 17.14 | 15.90 | 15.92 | 1,507,804 | -0.46(-2.82%) |
Jun 18, 2020 | 15.81 | 16.65 | 15.76 | 16.38 | 1,204,786 | +0.18(+1.09%) |
Jun 17, 2020 | 17.19 | 17.46 | 16.11 | 16.20 | 748,447 | -0.69(-4.07%) |
Jun 16, 2020 | 17.06 | 18.03 | 16.75 | 16.89 | 2,582,219 | +0.99(+6.25%) |
Jun 15, 2020 | 14.39 | 16.02 | 14.26 | 15.90 | 1,056,568 | +0.60(+3.92%) |
Jun 12, 2020 | 14.74 | 15.51 | 14.44 | 15.30 | 1,221,417 | +1.56(+11.38%) |
Jun 11, 2020 | 14.76 | 15.14 | 13.57 | 13.74 | 1,420,187 | -2.25(-14.08%) |
Jun 10, 2020 | 17.01 | 17.08 | 15.85 | 15.99 | 862,122 | -1.12(-6.55%) |
Jun 09, 2020 | 17.07 | 17.54 | 16.90 | 17.11 | 941,794 | -0.56(-3.17%) |
Jun 08, 2020 | 18.09 | 18.48 | 17.64 | 17.67 | 998,419 | +0.17(+0.95%) |
Jun 05, 2020 | 17.62 | 19.66 | 17.20 | 17.50 | 1,611,538 | +1.00(+6.08%) |
Jun 04, 2020 | 15.90 | 16.51 | 15.58 | 16.50 | 643,133 | +0.38(+2.38%) |
Jun 03, 2020 | 16.18 | 16.76 | 16.05 | 16.12 | 1,066,182 | +0.57(+3.67%) |
Jun 02, 2020 | 15.35 | 15.99 | 15.25 | 15.55 | 960,246 | +0.52(+3.47%) |
Jun 01, 2020 | 15.11 | 15.50 | 14.92 | 15.02 | 882,878 | +0.09(+0.59%) |
May 29, 2020 | 15.01 | 15.58 | 14.86 | 14.94 | 737,121 | -0.49(-3.19%) |
May 28, 2020 | 16.69 | 16.69 | 15.39 | 15.43 | 1,191,381 | -1.06(-6.44%) |
May 27, 2020 | 15.98 | 16.56 | 15.37 | 16.49 | 1,053,014 | +1.00(+6.48%) |
May 26, 2020 | 14.59 | 15.58 | 14.46 | 15.49 | 1,613,811 | +1.79(+13.07%) |
May 22, 2020 | 14.16 | 14.20 | 13.51 | 13.70 | 951,403 | -0.18(-1.28%) |
May 21, 2020 | 13.55 | 14.14 | 13.47 | 13.87 | 936,150 | +0.19(+1.36%) |
May 20, 2020 | 13.54 | 14.37 | 13.54 | 13.69 | 1,114,149 | +0.37(+2.81%) |
May 19, 2020 | 13.26 | 13.61 | 13.05 | 13.31 | 1,165,221 | +0.00(+0.00%) |
May 18, 2020 | 12.52 | 13.41 | 12.37 | 13.31 | 1,148,757 | +1.63(+13.97%) |
May 15, 2020 | 11.50 | 11.91 | 11.37 | 11.68 | 989,846 | +0.07(+0.59%) |
May 14, 2020 | 10.52 | 11.84 | 10.20 | 11.61 | 1,729,628 | +0.75(+6.88%) |
May 13, 2020 | 11.35 | 11.39 | 10.74 | 10.87 | 1,536,329 | -0.60(-5.23%) |
May 12, 2020 | 12.22 | 12.48 | 11.40 | 11.47 | 1,012,162 | -0.73(-5.97%) |
May 11, 2020 | 13.13 | 13.15 | 12.14 | 12.19 | 1,542,342 | -1.43(-10.47%) |
May 08, 2020 | 13.39 | 13.72 | 12.83 | 13.62 | 4,703,930 | +0.58(+4.45%) |
May 07, 2020 | 13.10 | 13.77 | 13.00 | 13.04 | 938,570 | +0.22(+1.69%) |
May 06, 2020 | 13.77 | 13.89 | 12.77 | 12.82 | 988,500 | -0.85(-6.19%) |
May 05, 2020 | 13.69 | 14.26 | 13.39 | 13.67 | 1,175,604 | -0.08(-0.57%) |
May 04, 2020 | 13.09 | 13.86 | 12.91 | 13.75 | 860,487 | +0.23(+1.67%) |
May 01, 2020 | 14.57 | 14.83 | 12.79 | 13.52 | 1,938,808 | -1.34(-9.00%) |
Apr 30, 2020 | 14.94 | 15.28 | 14.43 | 14.86 | 1,771,691 | -0.86(-5.44%) |
Apr 29, 2020 | 14.73 | 17.07 | 14.44 | 15.71 | 2,822,995 | +1.54(+10.90%) |
Apr 28, 2020 | 14.17 | 14.59 | 13.79 | 14.17 | 1,400,985 | +0.34(+2.49%) |
Apr 27, 2020 | 12.60 | 14.03 | 12.34 | 13.82 | 1,335,123 | +1.62(+13.30%) |
Apr 24, 2020 | 11.67 | 12.35 | 11.48 | 12.20 | 1,248,367 | +0.66(+5.71%) |
Apr 23, 2020 | 11.60 | 11.90 | 11.37 | 11.54 | 860,003 | -0.09(-0.76%) |
Apr 22, 2020 | 12.07 | 12.48 | 11.37 | 11.63 | 1,308,042 | -0.37(-3.11%) |
Apr 21, 2020 | 11.80 | 12.18 | 11.70 | 12.01 | 897,232 | -0.40(-3.25%) |
Apr 20, 2020 | 12.32 | 12.70 | 12.16 | 12.41 | 1,112,132 | -0.34(-2.70%) |
Apr 17, 2020 | 13.28 | 13.61 | 12.38 | 12.75 | 1,550,925 | -0.06(-0.46%) |
Apr 16, 2020 | 13.30 | 13.30 | 11.94 | 12.81 | 1,526,029 | -0.48(-3.62%) |
Apr 15, 2020 | 13.53 | 13.59 | 12.96 | 13.29 | 783,999 | -0.95(-6.69%) |
Apr 14, 2020 | 14.78 | 15.12 | 13.76 | 14.25 | 1,085,730 | -0.17(-1.16%) |
Apr 13, 2020 | 15.34 | 15.34 | 13.37 | 14.41 | 1,064,994 | -1.29(-8.20%) |
Apr 09, 2020 | 15.41 | 16.34 | 15.30 | 15.70 | 1,171,075 | +1.11(+7.61%) |
Apr 08, 2020 | 14.13 | 14.75 | 13.75 | 14.59 | 1,108,448 | +0.85(+6.15%) |
Apr 07, 2020 | 13.95 | 14.75 | 13.42 | 13.75 | 2,033,374 | +0.51(+3.86%) |
Apr 06, 2020 | 12.54 | 13.36 | 12.19 | 13.23 | 1,730,605 | +1.43(+12.07%) |
Apr 03, 2020 | 12.83 | 13.39 | 11.04 | 11.81 | 1,482,480 | -1.11(-8.60%) |
Apr 02, 2020 | 13.84 | 14.30 | 12.54 | 12.92 | 1,709,814 | -1.07(-7.66%) |