Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.45 | 22.11 | 18.38 | 19.70 | 4,357,500 | +1.26(+6.83%) |
Jan 28, 2021 | 18.84 | 19.07 | 18.25 | 18.44 | 1,880,439 | -0.34(-1.81%) |
Jan 27, 2021 | 17.91 | 19.10 | 17.57 | 18.78 | 2,226,393 | +0.54(+2.96%) |
Jan 26, 2021 | 17.90 | 18.75 | 17.83 | 18.24 | 1,168,871 | +0.50(+2.82%) |
Jan 25, 2021 | 17.10 | 17.76 | 16.88 | 17.74 | 1,235,124 | +1.18(+7.13%) |
Jan 22, 2021 | 16.53 | 16.71 | 16.41 | 16.56 | 681,200 | -0.10(-0.60%) |
Jan 21, 2021 | 16.94 | 17.01 | 16.53 | 16.66 | 916,310 | -0.25(-1.48%) |
Jan 20, 2021 | 17.36 | 17.48 | 16.87 | 16.91 | 951,653 | -0.31(-1.80%) |
Jan 19, 2021 | 17.13 | 17.29 | 16.73 | 17.22 | 1,229,656 | +0.24(+1.41%) |
Jan 15, 2021 | 17.75 | 18.10 | 16.85 | 16.98 | 2,358,300 | -0.82(-4.61%) |
Jan 14, 2021 | 18.58 | 18.73 | 17.73 | 17.80 | 1,400,217 | -0.53(-2.89%) |
Jan 13, 2021 | 19.03 | 19.14 | 18.26 | 18.33 | 700,587 | -0.70(-3.68%) |
Jan 12, 2021 | 18.69 | 19.66 | 18.66 | 19.03 | 963,914 | +0.29(+1.55%) |
Jan 11, 2021 | 19.21 | 19.67 | 18.32 | 18.74 | 1,151,334 | -0.47(-2.45%) |
Jan 08, 2021 | 18.69 | 19.28 | 18.61 | 19.21 | 749,500 | +0.61(+3.28%) |
Jan 07, 2021 | 17.64 | 18.66 | 17.64 | 18.60 | 660,800 | +1.07(+6.10%) |
Jan 06, 2021 | 17.63 | 18.07 | 17.37 | 17.53 | 1,079,280 | -0.45(-2.50%) |
Jan 05, 2021 | 17.56 | 18.00 | 17.38 | 17.98 | 938,651 | +0.32(+1.81%) |
Jan 04, 2021 | 17.18 | 17.70 | 17.04 | 17.66 | 1,240,254 | +0.66(+3.88%) |
Dec 31, 2020 | 17.00 | 17.00 | 17.00 | 817,661 | -0.94(-5.24%) | |
Dec 30, 2020 | 18.20 | 18.59 | 17.93 | 17.94 | 817,661 | -0.31(-1.70%) |
Dec 29, 2020 | 18.75 | 18.81 | 17.80 | 18.25 | 1,118,099 | -0.42(-2.25%) |
Dec 28, 2020 | 18.60 | 18.81 | 18.16 | 18.67 | 1,106,346 | +0.22(+1.19%) |
Dec 24, 2020 | 18.52 | 18.54 | 18.25 | 18.45 | 286,400 | -0.06(-0.32%) |
Dec 23, 2020 | 18.89 | 18.90 | 18.35 | 18.51 | 639,765 | -0.22(-1.17%) |
Dec 22, 2020 | 18.95 | 19.46 | 18.61 | 18.73 | 982,878 | +0.08(+0.43%) |
Dec 21, 2020 | 18.65 | 18.80 | 18.34 | 18.65 | 727,798 | -0.10(-0.53%) |
Dec 18, 2020 | 19.33 | 19.40 | 18.16 | 18.75 | 3,128,600 | -0.28(-1.47%) |
Dec 17, 2020 | 17.79 | 19.15 | 17.70 | 19.03 | 1,504,694 | +1.37(+7.76%) |
Dec 16, 2020 | 18.48 | 18.65 | 17.57 | 17.66 | 1,163,864 | -0.77(-4.18%) |
Dec 15, 2020 | 17.86 | 18.48 | 17.35 | 18.43 | 1,121,222 | +0.79(+4.48%) |
Dec 14, 2020 | 16.92 | 18.23 | 16.90 | 17.64 | 1,232,076 | +0.89(+5.34%) |
Dec 11, 2020 | 16.76 | 16.85 | 16.42 | 16.75 | 596,200 | -0.05(-0.33%) |
Dec 10, 2020 | 16.61 | 16.94 | 16.51 | 16.80 | 444,144 | +0.21(+1.27%) |
Dec 09, 2020 | 17.37 | 17.46 | 16.46 | 16.59 | 712,859 | -0.69(-3.99%) |
Dec 08, 2020 | 17.16 | 17.50 | 17.04 | 17.28 | 761,539 | -0.06(-0.35%) |
Dec 07, 2020 | 17.45 | 17.72 | 17.25 | 17.34 | 505,146 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.10 | 17.40 | 556,500 | +0.33(+1.93%) |
Dec 03, 2020 | 17.24 | 17.39 | 17.00 | 17.07 | 604,510 | -0.20(-1.19%) |
Dec 02, 2020 | 16.50 | 17.55 | 16.50 | 17.27 | 938,986 | +0.80(+4.89%) |
Dec 01, 2020 | 16.39 | 16.64 | 16.16 | 16.47 | 1,094,045 | +0.08(+0.49%) |
Nov 30, 2020 | 16.91 | 16.96 | 16.29 | 16.39 | 1,004,730 | -0.40(-2.38%) |
Nov 27, 2020 | 16.50 | 16.83 | 16.35 | 16.79 | 336,600 | +0.31(+1.88%) |
Nov 25, 2020 | 16.58 | 16.75 | 16.35 | 16.48 | 643,500 | -0.21(-1.26%) |
Nov 24, 2020 | 16.54 | 16.99 | 16.42 | 16.69 | 999,644 | +0.16(+0.97%) |
Nov 23, 2020 | 16.84 | 16.85 | 16.20 | 16.53 | 1,134,230 | -0.23(-1.37%) |
Nov 20, 2020 | 17.34 | 17.34 | 16.72 | 16.76 | 833,300 | -0.51(-2.95%) |
Nov 19, 2020 | 17.05 | 17.37 | 16.90 | 17.27 | 529,051 | +0.16(+0.94%) |
Nov 18, 2020 | 17.56 | 17.64 | 17.07 | 17.11 | 804,408 | -0.45(-2.56%) |
Nov 17, 2020 | 16.93 | 17.66 | 16.73 | 17.56 | 799,212 | +0.61(+3.60%) |
Nov 16, 2020 | 17.46 | 17.48 | 16.70 | 16.95 | 920,555 | -0.32(-1.85%) |
Nov 13, 2020 | 17.25 | 17.50 | 17.14 | 17.27 | 584,700 | +0.13(+0.76%) |
Nov 12, 2020 | 17.20 | 17.65 | 16.99 | 17.14 | 911,580 | +0.03(+0.18%) |
Nov 11, 2020 | 16.88 | 17.40 | 16.77 | 17.11 | 1,162,840 | +0.27(+1.60%) |
Nov 10, 2020 | 17.08 | 17.25 | 16.52 | 16.84 | 1,124,470 | -0.25(-1.46%) |
Nov 09, 2020 | 18.32 | 18.79 | 17.09 | 17.09 | 1,415,393 | -0.33(-1.89%) |
Nov 06, 2020 | 17.33 | 18.99 | 17.18 | 17.42 | 1,562,400 | +0.53(+3.14%) |
Nov 05, 2020 | 17.23 | 17.58 | 16.84 | 16.89 | 1,051,168 | -0.08(-0.47%) |
Nov 04, 2020 | 15.85 | 17.26 | 15.85 | 16.97 | 1,118,682 | +1.20(+7.61%) |
Nov 03, 2020 | 16.25 | 16.55 | 15.64 | 15.77 | 1,364,467 | -0.35(-2.17%) |
Nov 02, 2020 | 16.20 | 16.25 | 15.61 | 16.12 | 1,553,784 | +0.28(+1.77%) |
Oct 30, 2020 | 16.12 | 16.20 | 15.66 | 15.84 | 1,339,100 | -0.37(-2.28%) |
Oct 29, 2020 | 15.89 | 16.32 | 15.40 | 16.21 | 1,297,799 | +0.30(+1.89%) |
Oct 28, 2020 | 16.11 | 16.49 | 15.80 | 15.91 | 1,314,623 | -0.57(-3.46%) |
Oct 27, 2020 | 16.56 | 16.96 | 16.37 | 16.48 | 1,747,232 | -0.49(-2.89%) |
Oct 26, 2020 | 17.26 | 17.58 | 16.91 | 16.97 | 947,315 | -0.57(-3.25%) |
Oct 23, 2020 | 17.34 | 17.57 | 16.85 | 17.54 | 677,500 | +0.36(+2.10%) |
Oct 22, 2020 | 16.63 | 17.48 | 16.57 | 17.18 | 940,971 | +0.57(+3.40%) |
Oct 21, 2020 | 17.07 | 17.21 | 16.55 | 16.61 | 1,192,294 | -0.56(-3.23%) |
Oct 20, 2020 | 17.05 | 17.37 | 16.83 | 17.17 | 730,802 | +0.30(+1.78%) |
Oct 19, 2020 | 17.16 | 17.34 | 16.77 | 16.87 | 743,690 | -0.27(-1.58%) |
Oct 16, 2020 | 17.69 | 17.87 | 17.12 | 17.14 | 1,897,800 | -0.55(-3.11%) |
Oct 15, 2020 | 17.29 | 17.98 | 17.22 | 17.69 | 920,756 | +0.15(+0.86%) |
Oct 14, 2020 | 17.01 | 18.09 | 16.92 | 17.54 | 1,622,881 | +0.56(+3.30%) |
Oct 13, 2020 | 17.10 | 17.40 | 16.91 | 16.98 | 764,678 | -0.28(-1.62%) |
Oct 12, 2020 | 17.91 | 17.94 | 17.19 | 17.26 | 692,208 | -0.61(-3.41%) |
Oct 09, 2020 | 18.31 | 18.31 | 17.83 | 17.87 | 502,000 | -0.26(-1.43%) |
Oct 08, 2020 | 17.92 | 18.23 | 17.90 | 18.13 | 757,953 | +0.31(+1.74%) |
Oct 07, 2020 | 17.30 | 17.97 | 17.10 | 17.82 | 623,499 | +0.63(+3.66%) |
Oct 06, 2020 | 17.36 | 17.63 | 17.13 | 17.19 | 999,609 | -0.09(-0.52%) |
Oct 05, 2020 | 16.53 | 17.30 | 16.50 | 17.28 | 1,068,086 | +1.00(+6.14%) |
Oct 02, 2020 | 16.44 | 16.69 | 16.22 | 16.28 | 1,042,700 | -0.43(-2.57%) |
Oct 01, 2020 | 16.56 | 16.75 | 16.46 | 16.71 | 1,313,230 | +0.12(+0.72%) |
Sep 30, 2020 | 16.89 | 17.00 | 16.41 | 16.59 | 1,479,939 | -0.30(-1.78%) |
Sep 29, 2020 | 16.82 | 17.26 | 16.59 | 16.89 | 1,578,624 | +0.05(+0.30%) |
Sep 28, 2020 | 17.65 | 17.70 | 16.70 | 16.84 | 1,566,206 | -0.77(-4.37%) |
Sep 25, 2020 | 17.91 | 18.16 | 17.48 | 17.61 | 1,336,100 | -0.42(-2.33%) |
Sep 24, 2020 | 18.85 | 18.85 | 17.87 | 18.03 | 1,145,223 | -0.88(-4.65%) |
Sep 23, 2020 | 19.84 | 20.10 | 18.90 | 18.91 | 1,035,464 | -0.99(-4.97%) |
Sep 22, 2020 | 19.46 | 20.13 | 19.16 | 19.90 | 1,497,647 | +0.49(+2.52%) |
Sep 21, 2020 | 19.74 | 19.79 | 18.94 | 19.41 | 1,142,220 | -0.76(-3.77%) |
Sep 18, 2020 | 20.51 | 20.55 | 19.95 | 20.17 | 2,004,800 | -0.17(-0.84%) |
Sep 17, 2020 | 20.07 | 20.48 | 19.86 | 20.34 | 969,475 | +0.03(+0.15%) |
Sep 16, 2020 | 20.02 | 20.65 | 20.01 | 20.31 | 900,554 | +0.30(+1.50%) |
Sep 15, 2020 | 19.91 | 20.41 | 19.82 | 20.01 | 1,184,067 | +0.26(+1.32%) |
Sep 14, 2020 | 19.01 | 19.86 | 19.01 | 19.75 | 1,400,215 | +0.93(+4.94%) |
Sep 11, 2020 | 19.00 | 19.23 | 18.59 | 18.82 | 687,200 | +0.00(+0.00%) |
Sep 10, 2020 | 18.92 | 19.55 | 18.81 | 18.82 | 650,356 | -0.03(-0.16%) |
Sep 09, 2020 | 18.65 | 19.09 | 18.47 | 18.85 | 811,426 | +0.41(+2.22%) |
Sep 08, 2020 | 18.63 | 18.82 | 18.32 | 18.44 | 1,017,762 | -0.48(-2.54%) |
Sep 04, 2020 | 19.23 | 19.41 | 18.16 | 18.92 | 1,512,200 | -0.23(-1.20%) |
Sep 03, 2020 | 19.06 | 19.57 | 18.85 | 19.15 | 1,198,307 | -0.05(-0.26%) |
Sep 02, 2020 | 19.20 | 19.41 | 19.06 | 19.20 | 714,905 | +0.05(+0.26%) |
Sep 01, 2020 | 19.39 | 19.47 | 18.95 | 19.15 | 1,208,144 | -0.19(-0.98%) |
Aug 31, 2020 | 19.13 | 19.46 | 19.09 | 19.34 | 635,807 | +0.20(+1.04%) |
Aug 28, 2020 | 19.18 | 19.29 | 18.86 | 19.14 | 834,800 | -0.03(-0.16%) |
Aug 27, 2020 | 19.40 | 19.57 | 19.02 | 19.17 | 1,120,505 | -0.28(-1.44%) |
Aug 26, 2020 | 19.18 | 19.46 | 19.06 | 19.45 | 997,459 | +0.11(+0.59%) |
Aug 25, 2020 | 19.22 | 19.69 | 18.94 | 19.34 | 839,639 | +0.18(+0.91%) |
Aug 24, 2020 | 19.16 | 19.44 | 18.93 | 19.16 | 928,135 | +0.01(+0.05%) |
Aug 21, 2020 | 19.08 | 19.33 | 18.97 | 19.15 | 909,100 | -0.03(-0.16%) |
Aug 20, 2020 | 19.10 | 19.38 | 18.97 | 19.18 | 661,655 | -0.13(-0.67%) |
Aug 19, 2020 | 19.49 | 19.63 | 19.28 | 19.31 | 791,668 | -0.18(-0.92%) |
Aug 18, 2020 | 19.68 | 19.83 | 19.06 | 19.49 | 634,868 | -0.12(-0.61%) |
Aug 17, 2020 | 19.59 | 20.00 | 19.30 | 19.61 | 867,820 | +0.06(+0.31%) |
Aug 14, 2020 | 19.88 | 19.97 | 19.45 | 19.55 | 754,000 | -0.50(-2.49%) |
Aug 13, 2020 | 20.05 | 20.49 | 19.91 | 20.05 | 688,237 | -0.05(-0.25%) |
Aug 12, 2020 | 20.41 | 20.81 | 20.06 | 20.10 | 675,250 | -0.30(-1.47%) |
Aug 11, 2020 | 21.36 | 21.36 | 20.37 | 20.40 | 740,150 | -0.96(-4.47%) |
Aug 10, 2020 | 21.83 | 22.00 | 21.30 | 21.36 | 724,845 | -0.50(-2.27%) |
Aug 07, 2020 | 22.50 | 22.98 | 21.74 | 21.85 | 1,260,200 | +0.34(+1.58%) |
Aug 06, 2020 | 21.67 | 21.83 | 21.14 | 21.51 | 865,525 | -0.24(-1.10%) |
Aug 05, 2020 | 21.70 | 22.07 | 21.43 | 21.75 | 703,847 | -0.17(-0.78%) |
Aug 04, 2020 | 22.00 | 22.17 | 21.57 | 21.92 | 752,403 | -0.16(-0.72%) |
Aug 03, 2020 | 22.36 | 22.45 | 21.96 | 22.08 | 1,130,398 | -0.08(-0.36%) |
Jul 31, 2020 | 23.33 | 23.33 | 22.07 | 22.16 | 1,062,800 | -1.11(-4.77%) |
Jul 30, 2020 | 22.35 | 23.61 | 22.23 | 23.27 | 790,177 | +0.55(+2.42%) |
Jul 29, 2020 | 23.16 | 23.20 | 22.45 | 22.72 | 994,429 | -0.47(-2.03%) |
Jul 28, 2020 | 23.69 | 23.76 | 23.12 | 23.19 | 475,567 | -0.46(-1.95%) |
Jul 27, 2020 | 23.10 | 23.68 | 22.84 | 23.65 | 501,771 | +0.57(+2.47%) |
Jul 24, 2020 | 23.58 | 23.68 | 23.05 | 23.08 | 734,500 | -0.68(-2.86%) |
Jul 23, 2020 | 24.08 | 24.37 | 23.63 | 23.76 | 453,431 | -0.25(-1.04%) |
Jul 22, 2020 | 24.27 | 24.63 | 23.90 | 24.01 | 502,468 | -0.30(-1.23%) |
Jul 21, 2020 | 24.75 | 24.86 | 24.13 | 24.31 | 460,548 | -0.27(-1.10%) |
Jul 20, 2020 | 24.46 | 24.78 | 24.21 | 24.58 | 624,802 | +0.21(+0.86%) |
Jul 17, 2020 | 24.18 | 24.52 | 23.86 | 24.37 | 882,300 | +0.41(+1.71%) |
Jul 16, 2020 | 24.53 | 24.53 | 23.66 | 23.96 | 731,100 | -0.70(-2.84%) |
Jul 15, 2020 | 24.01 | 24.98 | 23.99 | 24.66 | 832,929 | +1.07(+4.54%) |
Jul 14, 2020 | 23.36 | 23.63 | 22.73 | 23.59 | 949,141 | +0.23(+0.98%) |
Jul 13, 2020 | 24.14 | 24.59 | 23.28 | 23.36 | 728,126 | -0.66(-2.77%) |
Jul 10, 2020 | 24.28 | 24.53 | 23.88 | 24.02 | 522,900 | -0.41(-1.66%) |
Jul 09, 2020 | 24.88 | 25.06 | 24.09 | 24.43 | 833,945 | -0.36(-1.45%) |
Jul 08, 2020 | 24.23 | 24.88 | 23.86 | 24.79 | 853,969 | +0.65(+2.69%) |
Jul 07, 2020 | 23.63 | 24.63 | 23.42 | 24.14 | 711,800 | +0.16(+0.67%) |
Jul 06, 2020 | 23.89 | 24.44 | 23.48 | 23.98 | 937,576 | +0.46(+1.96%) |
Jul 02, 2020 | 23.76 | 24.34 | 23.45 | 23.52 | 1,025,200 | +0.07(+0.30%) |
Jul 01, 2020 | 23.25 | 24.11 | 23.16 | 23.45 | 1,534,625 | +0.29(+1.25%) |
Jun 30, 2020 | 22.26 | 23.33 | 22.15 | 23.16 | 1,024,113 | +0.74(+3.30%) |
Jun 29, 2020 | 22.35 | 22.92 | 21.81 | 22.42 | 865,976 | +0.37(+1.68%) |
Jun 26, 2020 | 22.39 | 22.56 | 21.94 | 22.05 | 1,412,300 | -0.44(-1.96%) |
Jun 25, 2020 | 21.90 | 22.80 | 21.85 | 22.49 | 847,955 | +0.40(+1.81%) |
Jun 24, 2020 | 22.94 | 23.09 | 22.06 | 22.09 | 1,279,566 | -0.88(-3.83%) |
Jun 23, 2020 | 23.69 | 23.96 | 22.94 | 22.97 | 980,872 | -0.47(-2.01%) |
Jun 22, 2020 | 22.81 | 23.47 | 22.65 | 23.44 | 1,458,294 | +0.62(+2.72%) |
Jun 19, 2020 | 22.24 | 22.98 | 21.91 | 22.82 | 1,948,500 | +0.84(+3.85%) |
Jun 18, 2020 | 21.68 | 22.19 | 21.37 | 21.98 | 727,492 | +0.27(+1.22%) |
Jun 17, 2020 | 21.50 | 21.87 | 21.33 | 21.71 | 968,265 | +0.41(+1.92%) |
Jun 16, 2020 | 21.13 | 21.32 | 20.74 | 21.30 | 948,366 | +0.56(+2.70%) |
Jun 15, 2020 | 20.21 | 20.93 | 19.81 | 20.74 | 784,631 | +0.25(+1.22%) |
Jun 12, 2020 | 20.80 | 20.95 | 19.86 | 20.49 | 1,411,600 | +0.23(+1.14%) |
Jun 11, 2020 | 21.27 | 21.66 | 20.14 | 20.26 | 1,322,707 | -1.56(-7.15%) |
Jun 10, 2020 | 22.32 | 22.40 | 21.40 | 21.82 | 1,107,631 | -0.34(-1.53%) |
Jun 09, 2020 | 22.59 | 22.76 | 21.99 | 22.16 | 1,263,370 | -0.44(-1.95%) |
Jun 08, 2020 | 22.28 | 22.90 | 21.88 | 22.60 | 1,226,380 | +0.33(+1.48%) |
Jun 05, 2020 | 23.25 | 23.49 | 22.24 | 22.27 | 1,176,500 | -0.83(-3.59%) |
Jun 04, 2020 | 22.65 | 23.35 | 22.36 | 23.10 | 1,803,283 | +0.47(+2.08%) |
Jun 03, 2020 | 21.96 | 22.74 | 21.89 | 22.63 | 1,823,146 | +0.83(+3.81%) |
Jun 02, 2020 | 21.64 | 22.09 | 21.24 | 21.80 | 1,309,230 | +0.17(+0.79%) |
Jun 01, 2020 | 21.71 | 21.90 | 21.16 | 21.63 | 1,140,272 | -0.07(-0.32%) |
May 29, 2020 | 22.30 | 22.30 | 21.08 | 21.70 | 1,481,000 | -0.51(-2.30%) |
May 28, 2020 | 23.00 | 23.35 | 22.10 | 22.21 | 1,138,389 | -0.64(-2.80%) |
May 27, 2020 | 23.00 | 23.00 | 22.09 | 22.85 | 827,540 | +0.06(+0.26%) |
May 26, 2020 | 23.54 | 23.74 | 22.73 | 22.79 | 1,068,553 | -0.25(-1.09%) |
May 22, 2020 | 23.00 | 23.07 | 22.84 | 23.04 | 839,100 | +0.17(+0.74%) |
May 21, 2020 | 22.96 | 23.07 | 22.53 | 22.87 | 1,149,996 | -0.10(-0.44%) |
May 20, 2020 | 22.81 | 23.06 | 22.56 | 22.97 | 1,272,977 | +0.62(+2.77%) |
May 19, 2020 | 22.62 | 22.80 | 22.35 | 22.35 | 817,870 | -0.27(-1.19%) |
May 18, 2020 | 22.75 | 22.79 | 22.27 | 22.62 | 1,246,387 | +0.60(+2.72%) |
May 15, 2020 | 21.23 | 22.09 | 21.18 | 22.02 | 716,200 | +0.67(+3.14%) |
May 14, 2020 | 21.40 | 21.58 | 20.96 | 21.35 | 1,074,624 | -0.40(-1.84%) |
May 13, 2020 | 21.74 | 21.93 | 21.12 | 21.75 | 1,207,602 | +0.02(+0.09%) |
May 12, 2020 | 22.67 | 23.12 | 21.71 | 21.73 | 1,770,084 | -0.94(-4.15%) |
May 11, 2020 | 20.36 | 22.98 | 20.35 | 22.67 | 2,172,459 | +1.90(+9.15%) |
May 08, 2020 | 20.41 | 22.63 | 20.20 | 20.77 | 2,354,000 | +0.89(+4.48%) |
May 07, 2020 | 19.85 | 20.37 | 19.30 | 19.88 | 1,133,893 | +0.35(+1.79%) |
May 06, 2020 | 19.83 | 19.85 | 19.24 | 19.53 | 701,284 | +0.05(+0.26%) |
May 05, 2020 | 19.50 | 19.87 | 19.20 | 19.48 | 1,064,148 | +0.41(+2.15%) |
May 04, 2020 | 18.01 | 19.08 | 17.63 | 19.07 | 1,088,014 | +1.02(+5.62%) |
May 01, 2020 | 18.94 | 19.07 | 17.83 | 18.05 | 1,117,500 | -1.14(-5.96%) |
Apr 30, 2020 | 19.41 | 20.21 | 19.18 | 19.20 | 1,706,100 | -0.48(-2.44%) |
Apr 29, 2020 | 20.25 | 20.34 | 19.62 | 19.68 | 1,205,215 | -0.21(-1.06%) |
Apr 28, 2020 | 20.30 | 20.30 | 19.76 | 19.89 | 1,178,383 | -0.20(-1.00%) |
Apr 27, 2020 | 19.90 | 20.30 | 19.67 | 20.09 | 879,257 | +0.49(+2.50%) |
Apr 24, 2020 | 19.54 | 19.82 | 19.25 | 19.60 | 889,400 | +0.21(+1.08%) |
Apr 23, 2020 | 19.65 | 20.10 | 19.34 | 19.39 | 695,082 | -0.11(-0.56%) |
Apr 22, 2020 | 19.61 | 19.88 | 19.21 | 19.50 | 788,695 | +0.48(+2.52%) |
Apr 21, 2020 | 19.74 | 19.95 | 18.97 | 19.02 | 946,063 | -1.09(-5.42%) |
Apr 20, 2020 | 19.26 | 20.68 | 19.11 | 20.11 | 1,414,849 | +0.68(+3.50%) |
Apr 17, 2020 | 18.75 | 19.52 | 18.61 | 19.43 | 2,047,700 | +1.06(+5.77%) |
Apr 16, 2020 | 18.51 | 18.90 | 18.08 | 18.37 | 1,443,349 | -0.03(-0.16%) |
Apr 15, 2020 | 19.00 | 19.15 | 17.94 | 18.40 | 1,321,655 | -0.81(-4.22%) |
Apr 14, 2020 | 19.01 | 19.60 | 18.72 | 19.21 | 1,700,951 | +0.55(+2.95%) |
Apr 13, 2020 | 18.80 | 18.98 | 17.98 | 18.66 | 794,726 | -0.12(-0.64%) |
Apr 09, 2020 | 18.70 | 19.21 | 18.33 | 18.78 | 1,709,000 | +0.34(+1.84%) |
Apr 08, 2020 | 17.84 | 18.76 | 17.44 | 18.44 | 1,310,212 | +0.85(+4.83%) |
Apr 07, 2020 | 18.36 | 18.85 | 17.54 | 17.59 | 1,178,911 | -0.47(-2.60%) |
Apr 06, 2020 | 17.31 | 18.39 | 17.31 | 18.06 | 1,190,143 | +1.20(+7.12%) |
Apr 03, 2020 | 17.02 | 17.67 | 16.60 | 16.86 | 858,500 | -0.22(-1.29%) |
Apr 02, 2020 | 17.47 | 18.05 | 16.67 | 17.08 | 1,046,952 | -0.50(-2.84%) |
Apr 01, 2020 | 17.39 | 18.10 | 16.93 | 17.58 | 1,110,774 | -0.27(-1.51%) |
Mar 31, 2020 | 17.84 | 18.07 | 17.18 | 17.85 | 1,122,550 | -0.21(-1.16%) |
Mar 30, 2020 | 17.14 | 18.49 | 17.14 | 18.06 | 1,576,199 | +0.83(+4.82%) |
Mar 27, 2020 | 16.91 | 17.53 | 16.41 | 17.23 | 1,244,000 | -0.28(-1.60%) |
Mar 26, 2020 | 16.94 | 17.81 | 16.85 | 17.51 | 1,253,237 | +0.58(+3.43%) |
Mar 25, 2020 | 16.88 | 17.65 | 16.45 | 16.93 | 1,444,172 | +0.07(+0.42%) |
Mar 24, 2020 | 16.90 | 17.49 | 16.08 | 16.86 | 1,644,082 | +0.79(+4.92%) |
Mar 23, 2020 | 16.83 | 16.83 | 15.78 | 16.07 | 1,948,289 | -0.20(-1.23%) |
Mar 20, 2020 | 17.42 | 17.67 | 15.82 | 16.27 | 2,144,000 | -0.94(-5.46%) |
Mar 19, 2020 | 16.04 | 18.94 | 15.90 | 17.21 | 2,015,940 | +0.90(+5.52%) |
Mar 18, 2020 | 15.00 | 16.31 | 14.54 | 16.31 | 1,963,711 | +0.41(+2.58%) |
Mar 17, 2020 | 14.66 | 16.49 | 14.26 | 15.90 | 2,350,008 | +1.43(+9.88%) |
Mar 16, 2020 | 14.00 | 15.56 | 13.63 | 14.47 | 2,130,735 | -2.13(-12.83%) |
Mar 13, 2020 | 16.91 | 17.23 | 14.95 | 16.60 | 1,938,000 | +0.49(+3.04%) |
Mar 12, 2020 | 14.67 | 16.30 | 14.10 | 16.11 | 2,046,494 | -0.36(-2.19%) |
Mar 11, 2020 | 17.08 | 17.87 | 16.18 | 16.47 | 1,634,320 | -1.51(-8.40%) |
Mar 10, 2020 | 18.75 | 18.75 | 16.70 | 17.98 | 1,750,951 | +0.26(+1.47%) |
Mar 09, 2020 | 18.21 | 18.63 | 17.03 | 17.72 | 1,804,008 | -1.99(-10.10%) |
Mar 06, 2020 | 19.40 | 20.55 | 19.23 | 19.71 | 1,459,400 | -0.44(-2.18%) |
Mar 05, 2020 | 19.75 | 20.50 | 19.59 | 20.15 | 1,206,494 | -0.23(-1.13%) |
Mar 04, 2020 | 20.02 | 20.92 | 19.78 | 20.38 | 1,811,643 | +0.95(+4.89%) |
Mar 03, 2020 | 20.10 | 21.08 | 19.02 | 19.43 | 1,762,395 | -0.67(-3.33%) |
Mar 02, 2020 | 20.83 | 20.95 | 19.63 | 20.10 | 2,436,651 | -0.71(-3.41%) |
Feb 28, 2020 | 18.67 | 20.94 | 18.06 | 20.81 | 3,243,600 | +0.28(+1.36%) |
Feb 27, 2020 | 20.91 | 21.68 | 19.77 | 20.53 | 2,066,791 | -0.88(-4.11%) |
Feb 26, 2020 | 22.42 | 22.69 | 21.14 | 21.41 | 1,493,916 | -0.74(-3.34%) |
Feb 25, 2020 | 22.56 | 22.68 | 21.69 | 22.15 | 2,076,327 | -0.21(-0.94%) |
Feb 24, 2020 | 22.50 | 22.80 | 21.60 | 22.36 | 1,756,746 | -1.17(-4.97%) |
Feb 21, 2020 | 23.49 | 23.89 | 23.21 | 23.53 | 1,228,800 | -0.14(-0.59%) |
Feb 20, 2020 | 22.80 | 23.93 | 22.49 | 23.67 | 1,347,768 | +0.83(+3.63%) |
Feb 19, 2020 | 22.10 | 22.89 | 22.06 | 22.84 | 1,055,618 | +0.79(+3.58%) |
Feb 18, 2020 | 23.06 | 23.16 | 22.00 | 22.05 | 1,358,017 | -1.08(-4.67%) |
Feb 14, 2020 | 22.97 | 23.60 | 22.47 | 23.13 | 2,165,500 | +0.28(+1.23%) |
Feb 13, 2020 | 23.40 | 23.62 | 22.79 | 22.85 | 1,167,740 | -0.63(-2.68%) |
Feb 12, 2020 | 22.67 | 24.00 | 22.56 | 23.48 | 2,472,319 | +1.08(+4.82%) |
Feb 11, 2020 | 22.77 | 22.87 | 22.05 | 22.40 | 1,110,665 | +0.04(+0.18%) |
Feb 10, 2020 | 22.21 | 22.92 | 22.05 | 22.36 | 1,278,199 | -0.25(-1.11%) |
Feb 07, 2020 | 22.66 | 22.98 | 22.48 | 22.61 | 841,700 | -0.20(-0.88%) |
Feb 06, 2020 | 22.93 | 23.15 | 22.52 | 22.81 | 1,298,569 | -0.12(-0.52%) |
Feb 05, 2020 | 22.33 | 23.35 | 22.20 | 22.93 | 1,730,016 | +0.89(+4.04%) |
Feb 04, 2020 | 21.70 | 22.75 | 21.61 | 22.04 | 1,734,440 | +0.50(+2.32%) |