Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.69 | 25.09 | 24.63 | 24.77 | 2,351,199 | -0.09(-0.36%) |
Mar 30, 2021 | 24.35 | 24.91 | 24.35 | 24.85 | 2,393,979 | +0.74(+3.06%) |
Mar 29, 2021 | 24.20 | 24.50 | 23.81 | 24.12 | 2,445,766 | -0.55(-2.24%) |
Mar 26, 2021 | 24.37 | 24.89 | 24.12 | 24.67 | 2,897,347 | +0.61(+2.55%) |
Mar 25, 2021 | 23.17 | 24.20 | 22.90 | 24.05 | 2,506,097 | +0.85(+3.64%) |
Mar 24, 2021 | 23.75 | 24.22 | 23.19 | 23.21 | 3,083,000 | -0.19(-0.80%) |
Mar 23, 2021 | 23.94 | 24.21 | 23.22 | 23.39 | 3,283,209 | -0.85(-3.52%) |
Mar 22, 2021 | 24.56 | 24.76 | 24.14 | 24.25 | 2,618,125 | -0.57(-2.29%) |
Mar 19, 2021 | 25.09 | 25.31 | 24.56 | 24.82 | 9,110,638 | -0.52(-2.04%) |
Mar 18, 2021 | 25.48 | 26.22 | 25.20 | 25.34 | 2,873,921 | +0.19(+0.74%) |
Mar 17, 2021 | 25.24 | 25.44 | 24.86 | 25.15 | 2,633,717 | +0.24(+0.96%) |
Mar 16, 2021 | 25.36 | 25.50 | 24.45 | 24.91 | 4,087,543 | -0.74(-2.88%) |
Mar 15, 2021 | 25.80 | 25.81 | 25.00 | 25.65 | 2,735,032 | -0.20(-0.76%) |
Mar 12, 2021 | 26.25 | 26.32 | 25.76 | 25.84 | 2,961,963 | +0.07(+0.28%) |
Mar 11, 2021 | 25.83 | 26.26 | 25.58 | 25.77 | 1,834,645 | -0.31(-1.19%) |
Mar 10, 2021 | 25.38 | 26.29 | 25.33 | 26.08 | 3,082,503 | +0.72(+2.84%) |
Mar 09, 2021 | 25.78 | 26.06 | 25.17 | 25.36 | 3,891,849 | -0.84(-3.19%) |
Mar 08, 2021 | 26.01 | 27.00 | 25.84 | 26.20 | 3,306,708 | +0.58(+2.26%) |
Mar 05, 2021 | 24.80 | 25.72 | 23.99 | 25.62 | 5,370,257 | +1.33(+5.46%) |
Mar 04, 2021 | 25.08 | 25.23 | 23.78 | 24.29 | 4,781,237 | -0.80(-3.19%) |
Mar 03, 2021 | 24.21 | 25.61 | 24.19 | 25.09 | 3,351,938 | +1.17(+4.91%) |
Mar 02, 2021 | 24.12 | 24.32 | 23.92 | 23.92 | 2,199,672 | -0.28(-1.18%) |
Mar 01, 2021 | 24.13 | 24.49 | 24.04 | 24.20 | 2,594,633 | +0.64(+2.72%) |
Feb 26, 2021 | 23.91 | 24.33 | 23.23 | 23.56 | 3,622,611 | -0.60(-2.47%) |
Feb 25, 2021 | 24.94 | 25.07 | 24.01 | 24.16 | 2,973,818 | -0.58(-2.34%) |
Feb 24, 2021 | 23.86 | 24.81 | 23.83 | 24.74 | 3,168,861 | +1.04(+4.39%) |
Feb 23, 2021 | 23.97 | 23.97 | 23.07 | 23.70 | 2,450,591 | +0.07(+0.30%) |
Feb 22, 2021 | 22.73 | 23.87 | 22.73 | 23.63 | 2,736,600 | +0.84(+3.67%) |
Feb 19, 2021 | 22.55 | 22.96 | 22.47 | 22.79 | 3,268,745 | +0.50(+2.24%) |
Feb 18, 2021 | 22.74 | 23.04 | 22.02 | 22.29 | 2,925,698 | -0.66(-2.87%) |
Feb 17, 2021 | 22.78 | 23.19 | 22.75 | 22.95 | 2,226,966 | +0.20(+0.90%) |
Feb 16, 2021 | 22.18 | 23.05 | 22.15 | 22.75 | 3,258,115 | +0.73(+3.31%) |
Feb 12, 2021 | 21.59 | 22.37 | 21.57 | 22.02 | 2,433,579 | +0.41(+1.89%) |
Feb 11, 2021 | 21.49 | 21.78 | 21.22 | 21.61 | 2,005,296 | +0.10(+0.46%) |
Feb 10, 2021 | 21.25 | 21.63 | 21.07 | 21.51 | 1,940,036 | +0.27(+1.26%) |
Feb 09, 2021 | 21.15 | 21.35 | 20.95 | 21.24 | 1,933,622 | -0.05(-0.25%) |
Feb 08, 2021 | 20.81 | 21.33 | 20.65 | 21.29 | 2,702,734 | +0.52(+2.48%) |
Feb 05, 2021 | 21.84 | 21.97 | 20.75 | 20.78 | 3,648,682 | -1.19(-5.43%) |
Feb 04, 2021 | 21.52 | 22.00 | 21.41 | 21.97 | 2,132,522 | +0.56(+2.62%) |
Feb 03, 2021 | 21.25 | 21.46 | 21.13 | 21.41 | 2,342,066 | +0.16(+0.75%) |
Feb 02, 2021 | 21.44 | 21.53 | 21.04 | 21.25 | 2,617,235 | +0.13(+0.63%) |
Feb 01, 2021 | 20.81 | 21.16 | 20.46 | 21.12 | 2,121,164 | +0.44(+2.15%) |
Jan 29, 2021 | 21.67 | 21.80 | 20.59 | 20.67 | 6,404,101 | -0.96(-4.44%) |
Jan 28, 2021 | 21.97 | 22.29 | 21.59 | 21.63 | 4,518,976 | -0.10(-0.47%) |
Jan 27, 2021 | 21.76 | 22.03 | 21.50 | 21.74 | 2,785,877 | -0.41(-1.87%) |
Jan 26, 2021 | 22.14 | 22.29 | 21.81 | 22.15 | 1,708,745 | +0.13(+0.60%) |
Jan 25, 2021 | 22.03 | 22.18 | 21.63 | 22.02 | 1,941,751 | -0.33(-1.46%) |
Jan 22, 2021 | 22.08 | 22.44 | 21.93 | 22.34 | 2,739,822 | -0.08(-0.35%) |
Jan 21, 2021 | 22.73 | 22.97 | 22.42 | 22.42 | 1,692,381 | -0.33(-1.47%) |
Jan 20, 2021 | 22.88 | 23.01 | 22.63 | 22.76 | 1,937,370 | -0.17(-0.73%) |
Jan 19, 2021 | 22.38 | 23.13 | 22.32 | 22.92 | 3,191,333 | +0.74(+3.33%) |
Jan 15, 2021 | 21.97 | 22.31 | 21.73 | 22.18 | 2,649,442 | -0.14(-0.63%) |
Jan 14, 2021 | 21.69 | 22.47 | 21.63 | 22.32 | 2,122,890 | +0.80(+3.72%) |
Jan 13, 2021 | 21.55 | 21.65 | 21.27 | 21.52 | 1,886,408 | -0.11(-0.49%) |
Jan 12, 2021 | 20.93 | 21.88 | 20.84 | 21.63 | 3,174,479 | +0.92(+4.46%) |
Jan 11, 2021 | 20.29 | 20.79 | 20.13 | 20.71 | 1,597,124 | +0.18(+0.86%) |
Jan 08, 2021 | 21.01 | 21.02 | 20.13 | 20.53 | 2,703,329 | -0.16(-0.77%) |
Jan 07, 2021 | 21.17 | 21.20 | 20.68 | 20.69 | 2,520,612 | -0.19(-0.93%) |
Jan 06, 2021 | 20.20 | 21.20 | 20.08 | 20.88 | 3,705,812 | +1.29(+6.60%) |
Jan 05, 2021 | 19.40 | 19.81 | 19.24 | 19.59 | 2,673,018 | +0.16(+0.81%) |
Jan 04, 2021 | 20.20 | 20.36 | 19.41 | 19.43 | 2,776,885 | -0.75(-3.71%) |
Dec 31, 2020 | 20.18 | 20.18 | 20.18 | 1,317,364 | +0.44(+2.23%) | |
Dec 30, 2020 | 19.51 | 19.88 | 19.51 | 19.74 | 1,317,364 | +0.22(+1.13%) |
Dec 29, 2020 | 19.53 | 19.70 | 19.37 | 19.52 | 1,542,305 | +0.09(+0.45%) |
Dec 28, 2020 | 19.45 | 19.94 | 19.42 | 19.43 | 1,737,643 | +0.15(+0.78%) |
Dec 24, 2020 | 19.32 | 19.36 | 18.99 | 19.28 | 621,405 | +0.00(+0.00%) |
Dec 23, 2020 | 18.99 | 19.47 | 18.96 | 19.28 | 1,549,128 | +0.53(+2.81%) |
Dec 22, 2020 | 18.87 | 19.14 | 18.74 | 18.75 | 2,889,612 | -0.04(-0.19%) |
Dec 21, 2020 | 18.89 | 18.91 | 18.28 | 18.79 | 3,620,019 | -0.24(-1.25%) |
Dec 18, 2020 | 19.36 | 19.52 | 18.72 | 19.03 | 7,797,125 | -0.44(-2.26%) |
Dec 17, 2020 | 20.44 | 21.10 | 19.33 | 19.47 | 3,660,317 | -0.12(-0.63%) |
Dec 16, 2020 | 20.06 | 20.10 | 19.52 | 19.59 | 3,063,816 | -0.41(-2.07%) |
Dec 15, 2020 | 19.95 | 20.09 | 19.55 | 20.00 | 3,302,238 | +0.25(+1.25%) |
Dec 14, 2020 | 20.95 | 20.95 | 19.74 | 19.76 | 4,406,092 | -0.71(-3.48%) |
Dec 11, 2020 | 20.51 | 20.67 | 20.24 | 20.47 | 2,205,272 | -0.48(-2.27%) |
Dec 10, 2020 | 20.42 | 21.00 | 20.35 | 20.94 | 1,796,691 | +0.14(+0.68%) |
Dec 09, 2020 | 20.99 | 21.14 | 20.64 | 20.80 | 1,779,363 | +0.07(+0.34%) |
Dec 08, 2020 | 20.59 | 21.02 | 20.43 | 20.73 | 1,941,549 | -0.11(-0.55%) |
Dec 07, 2020 | 21.11 | 21.13 | 20.64 | 20.85 | 1,891,734 | -0.49(-2.31%) |
Dec 04, 2020 | 20.97 | 21.40 | 20.82 | 21.34 | 3,522,206 | +0.75(+3.63%) |
Dec 03, 2020 | 20.05 | 20.67 | 19.98 | 20.59 | 2,616,048 | +0.53(+2.63%) |
Dec 02, 2020 | 19.61 | 20.15 | 19.57 | 20.06 | 2,760,968 | +0.28(+1.42%) |
Dec 01, 2020 | 20.22 | 20.29 | 19.77 | 19.78 | 2,790,088 | +0.23(+1.17%) |
Nov 30, 2020 | 20.11 | 20.41 | 19.52 | 19.55 | 2,386,122 | -0.80(-3.93%) |
Nov 27, 2020 | 20.64 | 20.67 | 20.30 | 20.35 | 869,808 | -0.04(-0.17%) |
Nov 25, 2020 | 20.50 | 20.60 | 20.13 | 20.39 | 1,547,601 | -0.47(-2.28%) |
Nov 24, 2020 | 20.23 | 20.96 | 19.99 | 20.86 | 2,719,563 | +1.16(+5.89%) |
Nov 23, 2020 | 19.25 | 19.72 | 19.11 | 19.70 | 2,478,093 | +0.87(+4.62%) |
Nov 20, 2020 | 18.71 | 18.95 | 18.55 | 18.83 | 3,404,883 | -0.03(-0.14%) |
Nov 19, 2020 | 18.61 | 18.89 | 18.34 | 18.86 | 2,344,660 | +0.04(+0.19%) |
Nov 18, 2020 | 18.91 | 19.58 | 18.82 | 18.82 | 3,290,519 | +0.00(+0.00%) |
Nov 17, 2020 | 18.48 | 18.87 | 18.07 | 18.82 | 2,047,817 | -0.04(-0.19%) |
Nov 16, 2020 | 19.19 | 19.25 | 18.61 | 18.86 | 2,447,385 | +0.49(+2.68%) |
Nov 13, 2020 | 17.86 | 18.46 | 17.72 | 18.37 | 2,144,678 | +0.81(+4.61%) |
Nov 12, 2020 | 18.25 | 18.25 | 17.07 | 17.56 | 3,439,279 | -0.99(-5.36%) |
Nov 11, 2020 | 18.97 | 18.97 | 18.16 | 18.55 | 2,590,462 | -0.35(-1.86%) |
Nov 10, 2020 | 18.66 | 18.94 | 18.41 | 18.90 | 4,591,877 | +0.67(+3.67%) |
Nov 09, 2020 | 17.54 | 18.67 | 17.54 | 18.23 | 7,805,131 | +2.29(+14.34%) |
Nov 06, 2020 | 16.72 | 16.84 | 15.79 | 15.95 | 3,065,986 | -0.66(-3.97%) |
Nov 05, 2020 | 16.04 | 16.93 | 16.04 | 16.61 | 2,505,233 | +0.69(+4.37%) |
Nov 04, 2020 | 16.58 | 16.60 | 15.88 | 15.91 | 3,620,625 | -1.21(-7.04%) |
Nov 03, 2020 | 16.69 | 17.22 | 16.53 | 17.12 | 4,809,326 | +0.84(+5.13%) |
Nov 02, 2020 | 15.93 | 16.32 | 15.46 | 16.28 | 4,073,394 | +0.75(+4.81%) |
Oct 30, 2020 | 14.94 | 15.56 | 14.91 | 15.53 | 4,241,381 | +0.55(+3.64%) |
Oct 29, 2020 | 14.21 | 15.04 | 14.01 | 14.99 | 3,424,030 | +0.66(+4.64%) |
Oct 28, 2020 | 15.39 | 15.43 | 14.23 | 14.32 | 6,814,233 | -1.45(-9.21%) |
Oct 27, 2020 | 16.57 | 16.57 | 15.78 | 15.78 | 2,975,562 | -0.86(-5.15%) |
Oct 26, 2020 | 17.04 | 17.08 | 16.41 | 16.63 | 2,369,280 | -0.67(-3.90%) |
Oct 23, 2020 | 17.16 | 17.48 | 17.01 | 17.31 | 2,653,241 | +0.33(+1.93%) |
Oct 22, 2020 | 16.18 | 17.02 | 16.06 | 16.98 | 2,281,934 | +0.75(+4.64%) |
Oct 21, 2020 | 16.11 | 16.43 | 15.96 | 16.23 | 2,891,698 | +0.08(+0.48%) |
Oct 20, 2020 | 16.22 | 16.44 | 16.11 | 16.15 | 2,446,894 | +0.20(+1.25%) |
Oct 19, 2020 | 16.16 | 16.30 | 15.92 | 15.95 | 2,135,494 | -0.17(-1.07%) |
Oct 16, 2020 | 16.30 | 16.39 | 15.98 | 16.12 | 1,812,976 | -0.14(-0.85%) |
Oct 15, 2020 | 15.78 | 16.29 | 15.66 | 16.26 | 1,653,977 | +0.26(+1.62%) |
Oct 14, 2020 | 15.95 | 16.31 | 15.94 | 16.00 | 1,755,634 | -0.03(-0.16%) |
Oct 13, 2020 | 16.47 | 16.47 | 15.92 | 16.03 | 1,919,108 | -0.49(-2.98%) |
Oct 12, 2020 | 16.28 | 16.60 | 16.21 | 16.52 | 1,682,695 | +0.33(+2.03%) |
Oct 09, 2020 | 16.55 | 16.59 | 16.16 | 16.19 | 2,125,762 | -0.23(-1.42%) |
Oct 08, 2020 | 16.54 | 16.65 | 16.24 | 16.43 | 2,092,953 | +0.09(+0.53%) |
Oct 07, 2020 | 15.99 | 16.49 | 15.99 | 16.34 | 2,170,270 | +0.60(+3.79%) |
Oct 06, 2020 | 16.19 | 16.60 | 15.66 | 15.74 | 3,532,956 | -0.22(-1.35%) |
Oct 05, 2020 | 15.56 | 16.04 | 15.53 | 15.96 | 2,832,691 | +0.67(+4.41%) |
Oct 02, 2020 | 14.38 | 15.38 | 14.35 | 15.28 | 2,664,808 | +0.59(+4.00%) |
Oct 01, 2020 | 14.71 | 14.83 | 14.40 | 14.70 | 2,112,468 | +0.15(+1.01%) |
Sep 30, 2020 | 14.51 | 14.70 | 14.36 | 14.55 | 2,708,670 | +0.12(+0.84%) |
Sep 29, 2020 | 14.76 | 14.79 | 14.24 | 14.43 | 1,927,082 | -0.34(-2.28%) |
Sep 28, 2020 | 14.61 | 15.04 | 14.48 | 14.77 | 2,040,868 | +0.54(+3.83%) |
Sep 25, 2020 | 13.88 | 14.29 | 13.88 | 14.22 | 1,691,865 | +0.19(+1.36%) |
Sep 24, 2020 | 14.11 | 14.32 | 13.65 | 14.03 | 2,278,291 | -0.06(-0.43%) |
Sep 23, 2020 | 14.63 | 14.88 | 14.09 | 14.09 | 2,686,198 | -0.47(-3.21%) |
Sep 22, 2020 | 14.87 | 15.10 | 14.46 | 14.56 | 2,304,736 | -0.24(-1.64%) |
Sep 21, 2020 | 15.35 | 15.50 | 14.55 | 14.80 | 4,072,881 | -0.99(-6.24%) |
Sep 18, 2020 | 15.96 | 16.02 | 15.64 | 15.79 | 7,077,700 | -0.30(-1.88%) |
Sep 17, 2020 | 15.89 | 16.17 | 15.68 | 16.09 | 2,004,622 | -0.03(-0.21%) |
Sep 16, 2020 | 15.79 | 16.47 | 15.69 | 16.12 | 2,455,641 | +0.40(+2.53%) |
Sep 15, 2020 | 16.30 | 16.49 | 15.62 | 15.73 | 2,720,835 | -0.55(-3.40%) |
Sep 14, 2020 | 16.17 | 16.40 | 15.99 | 16.28 | 2,149,429 | +0.34(+2.11%) |
Sep 11, 2020 | 15.92 | 16.04 | 15.63 | 15.94 | 2,578,746 | +0.09(+0.55%) |
Sep 10, 2020 | 16.26 | 16.68 | 15.84 | 15.85 | 4,313,501 | -0.31(-1.93%) |
Sep 09, 2020 | 16.42 | 16.49 | 15.92 | 16.17 | 2,448,913 | -0.06(-0.37%) |
Sep 08, 2020 | 16.94 | 17.00 | 16.13 | 16.23 | 3,430,521 | -0.98(-5.68%) |
Sep 04, 2020 | 16.36 | 17.28 | 16.17 | 17.20 | 5,345,118 | +1.31(+8.21%) |
Sep 03, 2020 | 16.32 | 16.79 | 15.72 | 15.90 | 3,268,205 | -0.25(-1.55%) |
Sep 02, 2020 | 16.05 | 16.21 | 15.78 | 16.15 | 1,576,408 | +0.12(+0.76%) |
Sep 01, 2020 | 15.82 | 16.39 | 15.73 | 16.03 | 1,749,996 | +0.05(+0.32%) |
Aug 31, 2020 | 16.43 | 16.43 | 15.96 | 15.98 | 2,050,417 | -0.46(-2.79%) |
Aug 28, 2020 | 16.47 | 16.52 | 16.18 | 16.43 | 1,524,945 | +0.15(+0.90%) |
Aug 27, 2020 | 15.95 | 16.43 | 15.95 | 16.29 | 1,993,433 | +0.41(+2.56%) |
Aug 26, 2020 | 16.08 | 16.18 | 15.85 | 15.88 | 1,461,467 | -0.24(-1.50%) |
Aug 25, 2020 | 16.43 | 16.55 | 16.01 | 16.12 | 1,732,975 | -0.11(-0.69%) |
Aug 24, 2020 | 15.34 | 16.24 | 15.23 | 16.24 | 2,679,910 | +0.99(+6.46%) |
Aug 21, 2020 | 15.50 | 15.75 | 15.15 | 15.25 | 1,771,218 | -0.31(-2.00%) |
Aug 20, 2020 | 15.56 | 15.74 | 15.41 | 15.56 | 1,699,535 | -0.19(-1.21%) |
Aug 19, 2020 | 15.72 | 16.07 | 15.60 | 15.75 | 1,435,698 | +0.00(+0.00%) |
Aug 18, 2020 | 16.04 | 16.17 | 15.73 | 15.75 | 1,472,915 | -0.27(-1.67%) |
Aug 17, 2020 | 16.38 | 16.46 | 15.91 | 16.02 | 1,940,117 | -0.45(-2.73%) |
Aug 14, 2020 | 16.12 | 16.62 | 16.02 | 16.47 | 1,555,368 | +0.16(+0.95%) |
Aug 13, 2020 | 16.36 | 16.62 | 16.12 | 16.31 | 2,013,400 | -0.30(-1.82%) |
Aug 12, 2020 | 17.12 | 17.15 | 16.40 | 16.62 | 3,621,074 | -0.10(-0.62%) |
Aug 11, 2020 | 16.75 | 17.06 | 16.63 | 16.72 | 4,595,155 | +0.50(+3.09%) |
Aug 10, 2020 | 15.65 | 16.25 | 15.63 | 16.22 | 2,790,200 | +0.72(+4.63%) |
Aug 07, 2020 | 14.71 | 15.50 | 14.64 | 15.50 | 2,461,914 | +0.66(+4.43%) |
Aug 06, 2020 | 15.23 | 15.36 | 14.80 | 14.84 | 2,169,343 | -0.62(-4.02%) |
Aug 05, 2020 | 14.84 | 15.47 | 14.84 | 15.47 | 2,196,997 | +0.83(+5.67%) |
Aug 04, 2020 | 14.70 | 14.84 | 14.59 | 14.64 | 2,274,616 | -0.12(-0.82%) |
Aug 03, 2020 | 14.90 | 15.03 | 14.69 | 14.76 | 4,047,404 | -0.14(-0.93%) |
Jul 31, 2020 | 14.82 | 14.92 | 14.61 | 14.90 | 3,567,537 | +0.06(+0.41%) |
Jul 30, 2020 | 15.05 | 15.17 | 14.65 | 14.83 | 3,435,524 | -0.64(-4.16%) |
Jul 29, 2020 | 15.74 | 15.96 | 15.02 | 15.48 | 4,615,332 | +0.31(+2.02%) |
Jul 28, 2020 | 15.32 | 15.57 | 15.10 | 15.17 | 2,369,203 | -0.23(-1.49%) |
Jul 27, 2020 | 15.32 | 15.58 | 15.04 | 15.40 | 2,590,104 | -0.03(-0.17%) |
Jul 24, 2020 | 15.59 | 15.68 | 15.36 | 15.43 | 2,504,510 | -0.13(-0.82%) |
Jul 23, 2020 | 15.08 | 15.65 | 15.05 | 15.56 | 3,249,949 | +0.35(+2.29%) |
Jul 22, 2020 | 14.93 | 15.27 | 14.83 | 15.21 | 2,115,401 | +0.07(+0.45%) |
Jul 21, 2020 | 14.68 | 15.34 | 14.68 | 15.14 | 3,047,949 | +0.60(+4.10%) |
Jul 20, 2020 | 14.76 | 14.82 | 14.43 | 14.54 | 2,412,532 | -0.34(-2.29%) |
Jul 17, 2020 | 14.95 | 15.04 | 14.61 | 14.88 | 3,921,757 | -0.08(-0.51%) |
Jul 16, 2020 | 14.81 | 15.30 | 14.53 | 14.96 | 2,521,441 | +0.02(+0.11%) |
Jul 15, 2020 | 14.73 | 15.00 | 14.36 | 14.94 | 2,889,214 | +0.57(+3.97%) |
Jul 14, 2020 | 14.24 | 14.47 | 14.04 | 14.37 | 3,366,588 | +0.14(+0.96%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.91 | 14.24 | 2,922,976 | +0.24(+1.70%) |
Jul 10, 2020 | 13.27 | 14.04 | 13.17 | 14.00 | 2,821,569 | +0.83(+6.27%) |
Jul 09, 2020 | 13.95 | 13.96 | 13.14 | 13.17 | 3,665,635 | -0.83(-5.90%) |
Jul 08, 2020 | 13.70 | 14.07 | 13.58 | 14.00 | 2,328,334 | +0.26(+1.92%) |
Jul 07, 2020 | 14.12 | 14.24 | 13.70 | 13.73 | 3,782,347 | -0.63(-4.38%) |
Jul 06, 2020 | 14.20 | 14.44 | 14.01 | 14.36 | 2,773,495 | +0.66(+4.84%) |
Jul 02, 2020 | 14.06 | 14.34 | 13.67 | 13.70 | 2,567,733 | +0.17(+1.26%) |
Jul 01, 2020 | 14.13 | 14.22 | 13.50 | 13.53 | 4,385,092 | -0.59(-4.16%) |
Jun 30, 2020 | 13.48 | 14.21 | 13.44 | 14.12 | 3,652,477 | +0.43(+3.11%) |
Jun 29, 2020 | 13.48 | 13.70 | 13.20 | 13.69 | 3,400,040 | +0.49(+3.67%) |
Jun 26, 2020 | 13.61 | 13.70 | 13.04 | 13.21 | 4,722,279 | -0.71(-5.08%) |
Jun 25, 2020 | 13.04 | 13.93 | 12.94 | 13.91 | 3,896,495 | +0.71(+5.42%) |
Jun 24, 2020 | 13.67 | 13.73 | 13.16 | 13.20 | 4,647,712 | -0.77(-5.54%) |
Jun 23, 2020 | 14.26 | 14.50 | 13.96 | 13.97 | 2,339,895 | +0.01(+0.06%) |
Jun 22, 2020 | 13.97 | 14.21 | 13.67 | 13.96 | 2,865,522 | -0.06(-0.42%) |
Jun 19, 2020 | 14.98 | 15.08 | 14.02 | 14.02 | 15,985,993 | -0.56(-3.85%) |
Jun 18, 2020 | 14.36 | 14.88 | 14.22 | 14.59 | 3,663,366 | +0.10(+0.70%) |
Jun 17, 2020 | 14.87 | 14.99 | 14.47 | 14.48 | 3,964,650 | -0.46(-3.08%) |
Jun 16, 2020 | 15.59 | 15.71 | 14.70 | 14.94 | 4,101,418 | +0.31(+2.09%) |
Jun 15, 2020 | 13.86 | 14.86 | 13.54 | 14.64 | 5,379,880 | +0.10(+0.70%) |
Jun 12, 2020 | 14.53 | 14.62 | 13.87 | 14.53 | 3,233,816 | +0.86(+6.28%) |
Jun 11, 2020 | 14.14 | 14.54 | 13.67 | 13.67 | 5,125,250 | -1.79(-11.56%) |
Jun 10, 2020 | 16.43 | 16.44 | 15.44 | 15.46 | 5,388,501 | -1.08(-6.53%) |
Jun 09, 2020 | 16.33 | 16.75 | 16.17 | 16.54 | 3,283,514 | -0.66(-3.86%) |
Jun 08, 2020 | 16.62 | 17.23 | 16.32 | 17.21 | 5,154,567 | +1.40(+8.89%) |
Jun 05, 2020 | 16.25 | 16.56 | 15.55 | 15.80 | 4,444,118 | +0.94(+6.36%) |
Jun 04, 2020 | 14.29 | 14.90 | 13.92 | 14.86 | 4,010,554 | +0.51(+3.56%) |
Jun 03, 2020 | 13.77 | 14.60 | 13.67 | 14.35 | 5,162,883 | +1.03(+7.73%) |
Jun 02, 2020 | 13.82 | 14.11 | 13.28 | 13.32 | 4,658,702 | -0.35(-2.55%) |
Jun 01, 2020 | 12.87 | 13.73 | 12.73 | 13.67 | 4,461,668 | +0.77(+6.01%) |
May 29, 2020 | 13.30 | 13.37 | 12.80 | 12.89 | 16,373,327 | -0.66(-4.84%) |
May 28, 2020 | 14.24 | 14.31 | 13.33 | 13.55 | 4,357,917 | -0.54(-3.86%) |
May 27, 2020 | 14.34 | 14.51 | 13.77 | 14.09 | 3,798,198 | +0.58(+4.28%) |
May 26, 2020 | 13.29 | 13.83 | 13.08 | 13.51 | 5,314,924 | +1.00(+7.95%) |
May 22, 2020 | 12.79 | 12.85 | 12.43 | 12.52 | 2,612,860 | -0.30(-2.32%) |
May 21, 2020 | 12.34 | 12.83 | 12.30 | 12.82 | 2,926,452 | +0.37(+2.94%) |
May 20, 2020 | 12.53 | 12.71 | 12.36 | 12.45 | 2,986,520 | +0.14(+1.11%) |
May 19, 2020 | 12.76 | 12.84 | 12.25 | 12.31 | 2,828,138 | -0.54(-4.24%) |
May 18, 2020 | 12.65 | 13.09 | 12.54 | 12.86 | 3,906,594 | +0.96(+8.08%) |
May 15, 2020 | 11.51 | 12.14 | 11.31 | 11.90 | 5,145,221 | +0.14(+1.16%) |
May 14, 2020 | 11.16 | 11.83 | 10.89 | 11.76 | 4,997,076 | +0.24(+2.07%) |
May 13, 2020 | 12.18 | 12.22 | 11.37 | 11.52 | 3,776,547 | -0.87(-7.01%) |
May 12, 2020 | 12.79 | 12.98 | 12.38 | 12.39 | 3,287,392 | -0.22(-1.75%) |
May 11, 2020 | 12.93 | 12.97 | 12.38 | 12.61 | 3,195,317 | -0.60(-4.51%) |
May 08, 2020 | 12.70 | 13.23 | 12.37 | 13.21 | 3,435,357 | +0.65(+5.15%) |
May 07, 2020 | 12.36 | 13.20 | 12.36 | 12.56 | 3,336,673 | +0.48(+3.94%) |
May 06, 2020 | 13.05 | 13.29 | 12.05 | 12.08 | 3,981,234 | -0.83(-6.46%) |
May 05, 2020 | 13.02 | 13.57 | 12.85 | 12.92 | 6,936,828 | -1.55(-10.71%) |
May 04, 2020 | 13.73 | 14.52 | 13.44 | 14.47 | 4,500,573 | +0.43(+3.03%) |
May 01, 2020 | 14.23 | 14.28 | 13.81 | 14.04 | 3,533,366 | -0.81(-5.44%) |
Apr 30, 2020 | 14.89 | 15.22 | 14.40 | 14.85 | 4,756,128 | -0.50(-3.27%) |
Apr 29, 2020 | 15.27 | 15.65 | 15.08 | 15.35 | 6,847,162 | +0.85(+5.87%) |
Apr 28, 2020 | 14.57 | 15.03 | 14.29 | 14.50 | 4,485,077 | +0.70(+5.06%) |
Apr 27, 2020 | 13.18 | 13.94 | 13.18 | 13.80 | 2,769,746 | +0.74(+5.67%) |
Apr 24, 2020 | 12.59 | 13.25 | 12.44 | 13.06 | 5,311,507 | +0.68(+5.53%) |
Apr 23, 2020 | 12.39 | 12.84 | 12.32 | 12.38 | 3,467,195 | +0.17(+1.37%) |
Apr 22, 2020 | 12.38 | 12.66 | 12.08 | 12.21 | 3,072,849 | +0.20(+1.67%) |
Apr 21, 2020 | 12.08 | 12.49 | 11.85 | 12.01 | 2,580,984 | -0.63(-5.02%) |
Apr 20, 2020 | 12.49 | 12.90 | 12.28 | 12.64 | 3,152,210 | -0.30(-2.32%) |
Apr 17, 2020 | 12.76 | 13.22 | 12.66 | 12.94 | 2,960,010 | +0.83(+6.82%) |
Apr 16, 2020 | 12.32 | 12.55 | 11.93 | 12.12 | 2,981,678 | -0.37(-2.94%) |
Apr 15, 2020 | 12.76 | 12.97 | 12.29 | 12.49 | 3,478,005 | -1.17(-8.56%) |
Apr 14, 2020 | 13.49 | 14.07 | 13.13 | 13.65 | 4,205,526 | +0.51(+3.87%) |
Apr 13, 2020 | 12.94 | 13.25 | 12.18 | 13.14 | 3,850,342 | +0.14(+1.09%) |
Apr 09, 2020 | 13.24 | 14.13 | 12.80 | 13.00 | 6,783,795 | +0.31(+2.43%) |
Apr 08, 2020 | 12.07 | 12.85 | 11.93 | 12.69 | 4,770,105 | +0.83(+6.96%) |
Apr 07, 2020 | 12.99 | 13.48 | 11.79 | 11.87 | 5,399,734 | -0.01(-0.07%) |
Apr 06, 2020 | 12.35 | 12.52 | 11.57 | 11.88 | 2,953,046 | +0.64(+5.72%) |
Apr 03, 2020 | 10.81 | 11.43 | 10.81 | 11.23 | 4,051,082 | +0.42(+3.86%) |
Apr 02, 2020 | 10.76 | 11.78 | 10.52 | 10.82 | 3,643,524 | -0.12(-1.07%) |