Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.73 | 21.80 | 21.24 | 21.26 | 1,600,811 | -0.83(-3.76%) |
Jan 28, 2021 | 21.78 | 22.18 | 21.78 | 22.09 | 1,233,419 | +0.38(+1.77%) |
Jan 27, 2021 | 21.93 | 22.12 | 21.52 | 21.70 | 2,161,941 | -0.52(-2.32%) |
Jan 26, 2021 | 22.46 | 22.50 | 22.17 | 22.22 | 6,802,177 | +0.21(+0.96%) |
Jan 25, 2021 | 22.20 | 22.23 | 21.73 | 22.01 | 16,661,554 | -0.28(-1.26%) |
Jan 22, 2021 | 22.27 | 22.36 | 22.07 | 22.29 | 8,296,240 | -0.45(-1.96%) |
Jan 21, 2021 | 23.16 | 23.17 | 22.66 | 22.74 | 3,066,224 | -0.40(-1.73%) |
Jan 20, 2021 | 23.40 | 23.44 | 23.04 | 23.14 | 1,093,294 | -0.02(-0.10%) |
Jan 19, 2021 | 23.47 | 23.47 | 23.01 | 23.16 | 1,648,336 | -0.03(-0.13%) |
Jan 15, 2021 | 23.48 | 23.54 | 23.17 | 23.19 | 1,418,117 | -0.89(-3.70%) |
Jan 14, 2021 | 23.70 | 24.16 | 23.58 | 24.08 | 1,534,000 | +0.62(+2.63%) |
Jan 13, 2021 | 23.76 | 23.85 | 23.36 | 23.47 | 8,092,548 | -0.46(-1.93%) |
Jan 12, 2021 | 23.48 | 23.96 | 23.42 | 23.93 | 4,567,367 | +0.57(+2.45%) |
Jan 11, 2021 | 23.40 | 23.55 | 23.24 | 23.36 | 1,929,548 | -0.60(-2.52%) |
Jan 08, 2021 | 24.02 | 24.07 | 23.70 | 23.96 | 3,826,105 | +0.20(+0.86%) |
Jan 07, 2021 | 23.67 | 23.78 | 23.46 | 23.76 | 3,387,584 | +0.29(+1.23%) |
Jan 06, 2021 | 23.22 | 23.83 | 23.22 | 23.47 | 2,464,898 | +0.26(+1.11%) |
Jan 05, 2021 | 22.65 | 23.26 | 22.62 | 23.21 | 2,388,599 | +0.25(+1.09%) |
Jan 04, 2021 | 23.42 | 23.56 | 22.86 | 22.96 | 1,387,314 | -0.02(-0.07%) |
Dec 31, 2020 | 22.97 | 22.97 | 22.97 | 512,520 | -0.13(-0.54%) | |
Dec 30, 2020 | 23.11 | 23.27 | 23.06 | 23.10 | 512,520 | +0.03(+0.14%) |
Dec 29, 2020 | 23.09 | 23.14 | 22.86 | 23.07 | 1,386,136 | +0.25(+1.10%) |
Dec 28, 2020 | 22.84 | 22.89 | 22.60 | 22.82 | 1,060,169 | -0.04(-0.17%) |
Dec 24, 2020 | 22.80 | 22.86 | 22.63 | 22.86 | 627,548 | +0.10(+0.45%) |
Dec 23, 2020 | 22.68 | 22.84 | 22.64 | 22.75 | 1,120,743 | +0.23(+1.04%) |
Dec 22, 2020 | 22.61 | 22.71 | 22.39 | 22.52 | 2,720,429 | -0.05(-0.21%) |
Dec 21, 2020 | 22.43 | 22.80 | 22.39 | 22.57 | 2,598,437 | -0.56(-2.40%) |
Dec 18, 2020 | 23.31 | 23.42 | 23.00 | 23.12 | 3,596,012 | -0.23(-0.97%) |
Dec 17, 2020 | 23.29 | 23.46 | 23.23 | 23.35 | 8,767,823 | +0.29(+1.26%) |
Dec 16, 2020 | 22.73 | 23.07 | 22.56 | 23.06 | 2,863,670 | +0.29(+1.27%) |
Dec 15, 2020 | 22.55 | 22.82 | 22.44 | 22.77 | 898,130 | +0.43(+1.93%) |
Dec 14, 2020 | 22.65 | 22.75 | 22.25 | 22.34 | 1,582,608 | -0.23(-1.01%) |
Dec 11, 2020 | 22.53 | 22.65 | 22.38 | 22.57 | 3,536,570 | -0.21(-0.92%) |
Dec 10, 2020 | 21.94 | 22.79 | 21.87 | 22.78 | 4,403,062 | +0.87(+3.96%) |
Dec 09, 2020 | 22.20 | 22.27 | 21.70 | 21.91 | 1,390,427 | -0.27(-1.22%) |
Dec 08, 2020 | 22.21 | 22.44 | 22.04 | 22.18 | 1,371,774 | +0.03(+0.14%) |
Dec 07, 2020 | 22.42 | 22.42 | 21.99 | 22.15 | 2,373,610 | -0.12(-0.52%) |
Dec 04, 2020 | 22.05 | 22.30 | 22.05 | 22.26 | 3,273,933 | +0.38(+1.74%) |
Dec 03, 2020 | 21.79 | 22.13 | 21.78 | 21.88 | 2,610,587 | +0.29(+1.36%) |
Dec 02, 2020 | 21.24 | 21.61 | 21.18 | 21.59 | 3,987,030 | +0.16(+0.76%) |
Dec 01, 2020 | 20.90 | 21.49 | 20.90 | 21.43 | 5,369,477 | +1.03(+5.05%) |
Nov 30, 2020 | 20.79 | 20.79 | 20.35 | 20.40 | 2,116,922 | -0.47(-2.27%) |
Nov 27, 2020 | 20.89 | 21.00 | 20.81 | 20.87 | 1,321,053 | -0.04(-0.19%) |
Nov 25, 2020 | 20.76 | 20.95 | 20.69 | 20.91 | 2,799,999 | +0.09(+0.41%) |
Nov 24, 2020 | 20.39 | 20.83 | 20.39 | 20.82 | 3,961,300 | +0.75(+3.75%) |
Nov 23, 2020 | 20.09 | 20.10 | 19.88 | 20.07 | 1,670,706 | +0.23(+1.17%) |
Nov 20, 2020 | 20.01 | 20.01 | 19.78 | 19.84 | 1,338,081 | -0.28(-1.39%) |
Nov 19, 2020 | 20.01 | 20.17 | 19.82 | 20.12 | 1,546,058 | +0.17(+0.85%) |
Nov 18, 2020 | 20.14 | 20.31 | 19.92 | 19.95 | 2,155,022 | -0.19(-0.96%) |
Nov 17, 2020 | 19.64 | 20.16 | 19.59 | 20.14 | 2,217,965 | +0.43(+2.20%) |
Nov 16, 2020 | 19.50 | 19.71 | 19.43 | 19.71 | 6,179,889 | +0.53(+2.75%) |
Nov 13, 2020 | 18.82 | 19.19 | 18.82 | 19.18 | 4,743,849 | +0.40(+2.15%) |
Nov 12, 2020 | 19.26 | 19.26 | 18.68 | 18.78 | 2,790,633 | -0.61(-3.16%) |
Nov 11, 2020 | 19.26 | 19.41 | 19.20 | 19.39 | 3,930,774 | +0.08(+0.40%) |
Nov 10, 2020 | 19.01 | 19.39 | 19.01 | 19.31 | 3,203,961 | +0.34(+1.80%) |
Nov 09, 2020 | 19.19 | 19.41 | 18.85 | 18.97 | 4,727,594 | +0.67(+3.64%) |
Nov 06, 2020 | 17.92 | 18.35 | 17.85 | 18.30 | 5,766,534 | +0.41(+2.30%) |
Nov 05, 2020 | 17.60 | 17.91 | 17.49 | 17.89 | 1,751,897 | +0.90(+5.29%) |
Nov 04, 2020 | 16.98 | 17.20 | 16.77 | 16.99 | 968,302 | +0.26(+1.53%) |
Nov 03, 2020 | 16.81 | 16.86 | 16.60 | 16.74 | 3,184,465 | +0.27(+1.65%) |
Nov 02, 2020 | 16.49 | 16.52 | 16.30 | 16.47 | 4,497,625 | +0.15(+0.90%) |
Oct 30, 2020 | 16.42 | 16.49 | 16.19 | 16.32 | 2,868,109 | -0.20(-1.22%) |
Oct 29, 2020 | 16.33 | 16.57 | 16.09 | 16.52 | 6,652,255 | +0.11(+0.66%) |
Oct 28, 2020 | 16.84 | 16.84 | 16.41 | 16.41 | 4,036,035 | -0.81(-4.68%) |
Oct 27, 2020 | 17.57 | 17.57 | 17.20 | 17.22 | 1,609,059 | -0.36(-2.07%) |
Oct 26, 2020 | 17.70 | 17.71 | 17.37 | 17.58 | 2,045,438 | -0.15(-0.83%) |
Oct 23, 2020 | 17.89 | 17.89 | 17.71 | 17.73 | 1,630,258 | -0.07(-0.39%) |
Oct 22, 2020 | 17.61 | 17.85 | 17.56 | 17.80 | 2,535,571 | +0.29(+1.68%) |
Oct 21, 2020 | 17.39 | 17.73 | 17.36 | 17.50 | 1,732,022 | +0.11(+0.62%) |
Oct 20, 2020 | 17.21 | 17.52 | 17.17 | 17.40 | 2,464,973 | +0.37(+2.19%) |
Oct 19, 2020 | 17.08 | 17.30 | 16.98 | 17.02 | 1,832,574 | +0.10(+0.60%) |
Oct 16, 2020 | 17.07 | 17.09 | 16.92 | 16.92 | 2,632,562 | -0.14(-0.82%) |
Oct 15, 2020 | 16.95 | 17.18 | 16.85 | 17.06 | 2,384,141 | -0.13(-0.77%) |
Oct 14, 2020 | 17.26 | 17.35 | 17.14 | 17.19 | 934,925 | +0.02(+0.14%) |
Oct 13, 2020 | 17.19 | 17.29 | 16.97 | 17.17 | 1,824,371 | -0.19(-1.12%) |
Oct 12, 2020 | 17.39 | 17.39 | 17.26 | 17.36 | 1,099,321 | +0.06(+0.36%) |
Oct 09, 2020 | 17.18 | 17.46 | 17.11 | 17.30 | 2,797,290 | +0.18(+1.04%) |
Oct 08, 2020 | 16.59 | 17.14 | 16.58 | 17.12 | 2,222,443 | +0.58(+3.51%) |
Oct 07, 2020 | 16.63 | 16.70 | 16.44 | 16.54 | 1,109,765 | +0.09(+0.52%) |
Oct 06, 2020 | 16.80 | 16.95 | 16.40 | 16.46 | 1,551,463 | -0.22(-1.35%) |
Oct 05, 2020 | 16.35 | 16.71 | 16.30 | 16.68 | 909,136 | +0.55(+3.41%) |
Oct 02, 2020 | 16.10 | 16.37 | 16.09 | 16.13 | 3,030,258 | -0.11(-0.67%) |
Oct 01, 2020 | 16.31 | 16.31 | 16.05 | 16.24 | 2,573,938 | -0.09(-0.52%) |
Sep 30, 2020 | 16.13 | 16.43 | 16.13 | 16.33 | 2,483,468 | +0.33(+2.08%) |
Sep 29, 2020 | 16.18 | 16.34 | 15.99 | 15.99 | 1,594,250 | -0.21(-1.29%) |
Sep 28, 2020 | 16.74 | 16.83 | 16.12 | 16.20 | 2,041,986 | -0.27(-1.65%) |
Sep 25, 2020 | 16.26 | 16.50 | 16.15 | 16.47 | 3,125,071 | -0.09(-0.56%) |
Sep 24, 2020 | 16.17 | 16.73 | 16.05 | 16.57 | 1,921,998 | +0.43(+2.64%) |
Sep 23, 2020 | 16.60 | 16.64 | 16.12 | 16.14 | 2,181,995 | -0.61(-3.66%) |
Sep 22, 2020 | 16.91 | 17.01 | 16.64 | 16.75 | 986,285 | -0.08(-0.46%) |
Sep 21, 2020 | 16.85 | 16.88 | 16.51 | 16.83 | 2,014,521 | -0.35(-2.03%) |
Sep 18, 2020 | 17.65 | 17.70 | 17.16 | 17.18 | 1,896,894 | -0.60(-3.36%) |
Sep 17, 2020 | 17.44 | 17.81 | 17.37 | 17.78 | 643,407 | +0.03(+0.17%) |
Sep 16, 2020 | 17.77 | 17.92 | 17.68 | 17.74 | 1,115,325 | +0.07(+0.39%) |
Sep 15, 2020 | 17.84 | 17.92 | 17.66 | 17.67 | 1,242,718 | -0.09(-0.52%) |
Sep 14, 2020 | 17.52 | 17.79 | 17.44 | 17.77 | 1,321,981 | +0.43(+2.50%) |
Sep 11, 2020 | 17.45 | 17.49 | 17.22 | 17.33 | 1,648,834 | +0.12(+0.68%) |
Sep 10, 2020 | 17.67 | 17.75 | 17.22 | 17.22 | 2,196,454 | -0.43(-2.46%) |
Sep 09, 2020 | 17.61 | 17.69 | 17.50 | 17.65 | 2,255,769 | +0.40(+2.34%) |
Sep 08, 2020 | 17.32 | 17.48 | 17.15 | 17.25 | 1,432,138 | -0.51(-2.88%) |
Sep 04, 2020 | 17.77 | 17.92 | 17.39 | 17.76 | 2,293,688 | +0.09(+0.53%) |
Sep 03, 2020 | 17.81 | 18.04 | 17.57 | 17.67 | 1,572,491 | -0.09(-0.52%) |
Sep 02, 2020 | 17.83 | 17.83 | 17.56 | 17.76 | 1,164,548 | +0.00(+0.00%) |
Sep 01, 2020 | 17.47 | 17.82 | 17.46 | 17.76 | 1,816,822 | +0.64(+3.76%) |
Aug 31, 2020 | 17.51 | 17.53 | 17.12 | 17.12 | 1,496,654 | -0.67(-3.75%) |
Aug 28, 2020 | 17.45 | 17.80 | 17.43 | 17.78 | 2,053,883 | +0.60(+3.47%) |
Aug 27, 2020 | 17.37 | 17.37 | 17.04 | 17.19 | 892,795 | +0.03(+0.18%) |
Aug 26, 2020 | 17.56 | 17.59 | 17.05 | 17.16 | 1,497,114 | -0.40(-2.25%) |
Aug 25, 2020 | 17.50 | 17.55 | 17.31 | 17.55 | 1,419,847 | +0.09(+0.49%) |
Aug 24, 2020 | 17.49 | 17.53 | 17.36 | 17.47 | 1,593,760 | +0.21(+1.21%) |
Aug 21, 2020 | 17.38 | 17.38 | 17.16 | 17.26 | 1,586,915 | -0.22(-1.29%) |
Aug 20, 2020 | 17.12 | 17.50 | 17.01 | 17.48 | 2,190,645 | +0.00(+0.00%) |
Aug 19, 2020 | 17.84 | 17.85 | 17.48 | 17.48 | 2,314,389 | -0.30(-1.70%) |
Aug 18, 2020 | 17.77 | 17.88 | 17.64 | 17.78 | 2,822,096 | +0.36(+2.09%) |
Aug 17, 2020 | 17.77 | 17.78 | 17.30 | 17.42 | 1,466,817 | -0.32(-1.79%) |
Aug 14, 2020 | 17.74 | 17.90 | 17.68 | 17.74 | 1,421,413 | +0.03(+0.18%) |
Aug 13, 2020 | 17.90 | 18.02 | 17.65 | 17.71 | 1,159,452 | -0.02(-0.13%) |
Aug 12, 2020 | 17.81 | 17.88 | 17.55 | 17.73 | 1,423,483 | +0.02(+0.13%) |
Aug 11, 2020 | 17.93 | 18.04 | 17.70 | 17.71 | 5,000,524 | -0.07(-0.39%) |
Aug 10, 2020 | 17.88 | 17.98 | 17.58 | 17.78 | 1,971,196 | +0.06(+0.35%) |
Aug 07, 2020 | 17.71 | 17.89 | 17.62 | 17.71 | 1,402,192 | -0.29(-1.64%) |
Aug 06, 2020 | 17.96 | 18.08 | 17.87 | 18.01 | 1,330,951 | -0.05(-0.26%) |
Aug 05, 2020 | 18.07 | 18.23 | 17.85 | 18.05 | 2,297,008 | +0.32(+1.79%) |
Aug 04, 2020 | 17.67 | 17.87 | 17.53 | 17.74 | 2,114,083 | -0.15(-0.82%) |
Aug 03, 2020 | 18.02 | 18.07 | 17.84 | 17.88 | 3,128,391 | -0.24(-1.33%) |
Jul 31, 2020 | 18.57 | 18.57 | 18.10 | 18.12 | 2,882,041 | -0.50(-2.66%) |
Jul 30, 2020 | 18.75 | 18.78 | 18.43 | 18.62 | 2,029,163 | -0.29(-1.56%) |
Jul 29, 2020 | 18.92 | 18.98 | 18.76 | 18.92 | 1,492,335 | +0.20(+1.08%) |
Jul 28, 2020 | 18.64 | 18.85 | 18.64 | 18.71 | 1,604,155 | -0.16(-0.86%) |
Jul 27, 2020 | 18.41 | 18.88 | 18.32 | 18.88 | 3,391,605 | +0.60(+3.31%) |
Jul 24, 2020 | 18.09 | 18.34 | 17.94 | 18.27 | 1,552,344 | +0.09(+0.51%) |
Jul 23, 2020 | 18.60 | 18.61 | 18.15 | 18.18 | 1,627,286 | -0.52(-2.78%) |
Jul 22, 2020 | 18.50 | 18.70 | 18.43 | 18.70 | 1,292,552 | +0.36(+1.94%) |
Jul 21, 2020 | 18.26 | 18.50 | 18.26 | 18.34 | 2,214,737 | +0.43(+2.38%) |
Jul 20, 2020 | 17.67 | 17.95 | 17.60 | 17.92 | 1,232,328 | +0.25(+1.40%) |
Jul 17, 2020 | 17.78 | 17.78 | 17.62 | 17.67 | 1,461,402 | +0.03(+0.18%) |
Jul 16, 2020 | 17.71 | 17.78 | 17.59 | 17.64 | 1,214,673 | -0.19(-1.04%) |
Jul 15, 2020 | 17.94 | 18.04 | 17.67 | 17.82 | 2,081,515 | +0.12(+0.70%) |
Jul 14, 2020 | 17.17 | 17.71 | 17.08 | 17.70 | 3,195,027 | +0.46(+2.65%) |
Jul 13, 2020 | 17.61 | 17.74 | 17.24 | 17.24 | 7,992,548 | -0.29(-1.68%) |
Jul 10, 2020 | 17.26 | 17.55 | 17.23 | 17.54 | 909,038 | +0.17(+0.98%) |
Jul 09, 2020 | 17.86 | 17.86 | 17.30 | 17.36 | 1,742,529 | -0.32(-1.80%) |
Jul 08, 2020 | 17.64 | 17.70 | 17.40 | 17.68 | 1,460,167 | +0.37(+2.15%) |
Jul 07, 2020 | 17.61 | 17.71 | 17.31 | 17.31 | 1,892,468 | -0.36(-2.06%) |
Jul 06, 2020 | 17.77 | 17.88 | 17.57 | 17.67 | 1,727,634 | +0.41(+2.38%) |
Jul 02, 2020 | 17.40 | 17.65 | 17.23 | 17.26 | 2,875,462 | +0.18(+1.04%) |
Jul 01, 2020 | 16.83 | 17.17 | 16.83 | 17.09 | 1,251,253 | +0.36(+2.18%) |
Jun 30, 2020 | 16.71 | 16.85 | 16.56 | 16.72 | 1,198,880 | -0.11(-0.64%) |
Jun 29, 2020 | 16.65 | 16.83 | 16.47 | 16.83 | 1,528,470 | +0.38(+2.31%) |
Jun 26, 2020 | 16.81 | 16.86 | 16.45 | 16.45 | 2,324,002 | -0.68(-3.98%) |
Jun 25, 2020 | 17.01 | 17.19 | 16.78 | 17.13 | 1,533,610 | +0.27(+1.61%) |
Jun 24, 2020 | 17.35 | 17.35 | 16.75 | 16.86 | 2,681,718 | -0.69(-3.93%) |
Jun 23, 2020 | 17.53 | 17.75 | 17.50 | 17.55 | 1,902,340 | +0.38(+2.21%) |
Jun 22, 2020 | 17.49 | 17.52 | 17.12 | 17.17 | 2,355,361 | -0.09(-0.49%) |
Jun 19, 2020 | 17.33 | 17.36 | 17.06 | 17.26 | 3,604,422 | +0.22(+1.27%) |
Jun 18, 2020 | 17.09 | 17.32 | 16.97 | 17.04 | 3,494,325 | -0.36(-2.09%) |
Jun 17, 2020 | 17.40 | 17.56 | 17.24 | 17.40 | 1,863,017 | +0.06(+0.36%) |
Jun 16, 2020 | 17.79 | 17.86 | 17.12 | 17.34 | 3,504,106 | +0.15(+0.86%) |
Jun 15, 2020 | 16.77 | 17.43 | 16.60 | 17.19 | 3,472,304 | -0.30(-1.72%) |
Jun 12, 2020 | 17.52 | 17.72 | 17.01 | 17.49 | 5,096,152 | +0.69(+4.10%) |
Jun 11, 2020 | 17.23 | 17.48 | 16.68 | 16.81 | 5,792,544 | -1.42(-7.78%) |
Jun 10, 2020 | 18.90 | 18.92 | 18.20 | 18.22 | 3,406,338 | -0.56(-2.98%) |
Jun 09, 2020 | 18.77 | 18.93 | 18.61 | 18.78 | 3,613,889 | -0.54(-2.81%) |
Jun 08, 2020 | 18.72 | 19.33 | 18.55 | 19.33 | 3,905,700 | +0.79(+4.26%) |
Jun 05, 2020 | 18.63 | 18.87 | 18.42 | 18.54 | 5,591,472 | +0.80(+4.54%) |
Jun 04, 2020 | 17.56 | 17.78 | 17.35 | 17.73 | 2,915,808 | +0.08(+0.43%) |
Jun 03, 2020 | 17.68 | 17.86 | 17.56 | 17.66 | 3,800,981 | +0.67(+3.97%) |
Jun 02, 2020 | 16.51 | 16.98 | 16.46 | 16.98 | 2,897,425 | +0.83(+5.12%) |
Jun 01, 2020 | 15.81 | 16.25 | 15.76 | 16.15 | 1,518,199 | +0.44(+2.83%) |
May 29, 2020 | 15.69 | 15.82 | 15.35 | 15.71 | 4,210,609 | +0.00(+0.00%) |
May 28, 2020 | 16.09 | 16.15 | 15.70 | 15.71 | 2,496,364 | -0.44(-2.75%) |
May 27, 2020 | 16.02 | 16.15 | 15.70 | 16.15 | 2,788,806 | +0.50(+3.18%) |
May 26, 2020 | 15.82 | 15.93 | 15.59 | 15.66 | 3,311,072 | +0.76(+5.09%) |
May 22, 2020 | 14.76 | 14.95 | 14.61 | 14.90 | 2,351,006 | -0.05(-0.31%) |
May 21, 2020 | 14.81 | 15.04 | 14.75 | 14.94 | 1,996,486 | +0.31(+2.15%) |
May 20, 2020 | 14.58 | 14.68 | 14.49 | 14.63 | 2,191,892 | +0.38(+2.63%) |
May 19, 2020 | 14.59 | 14.65 | 14.25 | 14.25 | 2,437,280 | -0.37(-2.51%) |
May 18, 2020 | 14.28 | 14.65 | 14.27 | 14.62 | 6,489,133 | +0.94(+6.89%) |
May 15, 2020 | 13.83 | 14.08 | 13.66 | 13.68 | 2,220,060 | -0.17(-1.22%) |
May 14, 2020 | 13.28 | 13.87 | 13.06 | 13.85 | 5,057,838 | +0.32(+2.38%) |
May 13, 2020 | 13.99 | 14.01 | 13.44 | 13.53 | 4,519,682 | -0.32(-2.32%) |
May 12, 2020 | 14.40 | 14.49 | 13.85 | 13.85 | 3,611,556 | -0.36(-2.53%) |
May 11, 2020 | 14.38 | 14.48 | 14.21 | 14.21 | 9,562,488 | -0.36(-2.47%) |
May 08, 2020 | 14.17 | 14.58 | 14.17 | 14.57 | 3,183,284 | +0.64(+4.62%) |
May 07, 2020 | 14.00 | 14.16 | 13.83 | 13.93 | 2,393,046 | -0.13(-0.93%) |
May 06, 2020 | 14.25 | 14.31 | 13.97 | 14.06 | 1,519,939 | -0.31(-2.13%) |
May 05, 2020 | 14.46 | 14.73 | 14.31 | 14.36 | 1,716,499 | +0.07(+0.48%) |
May 04, 2020 | 13.89 | 14.29 | 13.86 | 14.29 | 3,149,398 | +0.24(+1.69%) |
May 01, 2020 | 14.31 | 14.32 | 13.92 | 14.06 | 1,784,273 | -0.61(-4.13%) |
Apr 30, 2020 | 14.91 | 14.93 | 14.59 | 14.66 | 1,841,628 | -0.64(-4.20%) |
Apr 29, 2020 | 14.71 | 15.31 | 14.71 | 15.30 | 3,444,556 | +0.84(+5.83%) |
Apr 28, 2020 | 14.19 | 14.47 | 14.03 | 14.46 | 3,562,103 | +0.83(+6.13%) |
Apr 27, 2020 | 13.48 | 13.68 | 13.32 | 13.63 | 8,329,317 | +0.53(+4.03%) |
Apr 24, 2020 | 13.54 | 13.62 | 12.90 | 13.10 | 4,093,502 | -0.72(-5.21%) |
Apr 23, 2020 | 14.08 | 14.25 | 13.78 | 13.82 | 1,664,306 | -0.27(-1.90%) |
Apr 22, 2020 | 14.05 | 14.16 | 13.98 | 14.09 | 929,869 | +0.31(+2.22%) |
Apr 21, 2020 | 13.90 | 13.95 | 13.68 | 13.78 | 1,380,325 | -0.47(-3.28%) |
Apr 20, 2020 | 14.31 | 14.40 | 14.11 | 14.25 | 1,044,151 | -0.41(-2.77%) |
Apr 17, 2020 | 14.65 | 14.71 | 14.39 | 14.65 | 1,965,481 | +0.45(+3.18%) |
Apr 16, 2020 | 14.53 | 14.58 | 14.17 | 14.20 | 1,380,387 | -0.30(-2.06%) |
Apr 15, 2020 | 14.57 | 14.71 | 14.32 | 14.50 | 4,246,246 | -0.51(-3.42%) |
Apr 14, 2020 | 15.23 | 15.38 | 15.01 | 15.01 | 1,851,496 | +0.12(+0.82%) |
Apr 13, 2020 | 14.79 | 14.91 | 14.50 | 14.89 | 1,053,636 | -0.08(-0.51%) |
Apr 09, 2020 | 15.11 | 15.41 | 14.81 | 14.97 | 1,392,613 | +0.14(+0.93%) |
Apr 08, 2020 | 14.33 | 14.86 | 14.29 | 14.83 | 5,421,270 | +0.51(+3.53%) |
Apr 07, 2020 | 14.94 | 15.01 | 14.29 | 14.32 | 7,455,570 | +0.37(+2.63%) |
Apr 06, 2020 | 13.93 | 14.19 | 13.72 | 13.96 | 3,800,992 | +0.85(+6.49%) |
Apr 03, 2020 | 13.50 | 13.57 | 12.92 | 13.11 | 3,864,120 | -0.53(-3.88%) |
Apr 02, 2020 | 13.45 | 14.04 | 13.37 | 13.63 | 5,725,941 | +0.32(+2.42%) |
Apr 01, 2020 | 13.39 | 13.47 | 13.12 | 13.31 | 2,212,546 | -0.67(-4.82%) |
Mar 31, 2020 | 13.85 | 14.32 | 13.78 | 13.99 | 2,121,555 | +0.13(+0.94%) |
Mar 30, 2020 | 13.85 | 13.89 | 13.54 | 13.86 | 5,512,701 | +0.10(+0.72%) |
Mar 27, 2020 | 13.95 | 14.19 | 13.70 | 13.76 | 3,294,385 | -1.10(-7.42%) |
Mar 26, 2020 | 14.61 | 15.06 | 14.49 | 14.86 | 8,281,226 | +0.60(+4.19%) |
Mar 25, 2020 | 13.42 | 14.68 | 13.30 | 14.26 | 3,547,795 | +0.91(+6.83%) |
Mar 24, 2020 | 12.95 | 13.47 | 12.94 | 13.35 | 1,736,381 | +1.37(+11.45%) |
Mar 23, 2020 | 12.49 | 12.65 | 11.90 | 11.98 | 3,635,650 | -0.93(-7.18%) |
Mar 20, 2020 | 13.91 | 14.01 | 12.85 | 12.91 | 1,913,913 | -0.44(-3.27%) |
Mar 19, 2020 | 12.78 | 13.55 | 12.33 | 13.34 | 1,601,750 | +0.38(+2.89%) |
Mar 18, 2020 | 13.33 | 13.93 | 12.68 | 12.97 | 2,614,347 | -1.80(-12.19%) |
Mar 17, 2020 | 14.48 | 15.10 | 13.96 | 14.77 | 2,047,541 | +0.97(+7.05%) |
Mar 16, 2020 | 14.23 | 15.23 | 13.51 | 13.80 | 3,687,468 | -3.03(-17.99%) |
Mar 13, 2020 | 16.96 | 17.17 | 15.47 | 16.82 | 3,621,551 | +2.01(+13.61%) |
Mar 12, 2020 | 15.17 | 15.85 | 14.34 | 14.81 | 1,955,414 | -2.42(-14.05%) |
Mar 11, 2020 | 18.28 | 18.34 | 16.71 | 17.23 | 2,194,133 | -1.58(-8.39%) |
Mar 10, 2020 | 18.28 | 18.84 | 17.82 | 18.80 | 2,110,065 | +1.44(+8.29%) |
Mar 09, 2020 | 18.02 | 18.60 | 17.36 | 17.36 | 2,211,192 | -2.86(-14.16%) |
Mar 06, 2020 | 20.27 | 20.51 | 20.00 | 20.23 | 2,401,138 | -0.82(-3.89%) |
Mar 05, 2020 | 21.57 | 21.60 | 20.78 | 21.05 | 1,860,407 | -1.10(-4.95%) |
Mar 04, 2020 | 22.08 | 22.14 | 21.73 | 22.14 | 1,244,817 | +0.39(+1.80%) |
Mar 03, 2020 | 22.02 | 22.57 | 21.59 | 21.75 | 3,156,173 | -0.38(-1.70%) |
Mar 02, 2020 | 21.49 | 22.13 | 21.40 | 22.13 | 2,314,789 | +0.70(+3.25%) |
Feb 28, 2020 | 20.86 | 21.45 | 20.63 | 21.43 | 4,662,193 | +0.06(+0.29%) |
Feb 27, 2020 | 21.55 | 22.10 | 21.34 | 21.37 | 3,514,131 | -0.70(-3.19%) |
Feb 26, 2020 | 22.55 | 22.71 | 22.04 | 22.08 | 2,782,314 | -0.31(-1.37%) |
Feb 25, 2020 | 23.04 | 23.04 | 22.27 | 22.38 | 8,696,214 | -0.36(-1.58%) |
Feb 24, 2020 | 22.80 | 22.87 | 22.59 | 22.74 | 2,059,612 | -1.06(-4.44%) |
Feb 21, 2020 | 23.80 | 23.94 | 23.67 | 23.80 | 1,339,347 | -0.28(-1.18%) |
Feb 20, 2020 | 24.30 | 24.40 | 24.04 | 24.08 | 2,596,013 | -0.43(-1.75%) |
Feb 19, 2020 | 24.42 | 24.51 | 24.35 | 24.51 | 1,033,443 | +0.23(+0.95%) |
Feb 18, 2020 | 24.29 | 24.38 | 24.16 | 24.28 | 5,301,136 | -0.26(-1.06%) |
Feb 14, 2020 | 24.71 | 24.71 | 24.44 | 24.54 | 524,041 | +0.07(+0.28%) |
Feb 13, 2020 | 24.59 | 24.66 | 24.43 | 24.47 | 1,711,367 | -0.31(-1.24%) |
Feb 12, 2020 | 24.66 | 24.96 | 24.66 | 24.78 | 3,514,064 | +0.18(+0.75%) |
Feb 11, 2020 | 24.53 | 24.75 | 24.51 | 24.60 | 1,626,935 | +0.38(+1.58%) |
Feb 10, 2020 | 24.14 | 24.22 | 24.04 | 24.21 | 549,632 | -0.08(-0.35%) |
Feb 07, 2020 | 24.33 | 24.40 | 24.18 | 24.30 | 5,257,255 | -0.22(-0.91%) |
Feb 06, 2020 | 25.02 | 25.02 | 24.50 | 24.52 | 2,575,576 | -0.28(-1.14%) |
Feb 05, 2020 | 25.13 | 25.17 | 24.80 | 24.80 | 1,911,531 | +0.11(+0.43%) |
Feb 04, 2020 | 24.69 | 24.86 | 24.67 | 24.69 | 1,368,565 | +0.31(+1.26%) |