Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.70 | 38.13 | 36.47 | 37.23 | 491,872 | -0.59(-1.56%) |
Feb 25, 2021 | 39.25 | 39.73 | 37.69 | 37.82 | 286,956 | -1.42(-3.62%) |
Feb 24, 2021 | 39.19 | 39.66 | 38.79 | 39.24 | 275,951 | +0.52(+1.34%) |
Feb 23, 2021 | 38.67 | 39.49 | 37.59 | 38.72 | 291,302 | -0.14(-0.36%) |
Feb 22, 2021 | 38.09 | 39.74 | 38.02 | 38.86 | 600,208 | +0.61(+1.59%) |
Feb 19, 2021 | 36.98 | 38.37 | 36.84 | 38.25 | 363,172 | +1.41(+3.83%) |
Feb 18, 2021 | 37.43 | 37.50 | 36.78 | 36.84 | 557,183 | -0.92(-2.43%) |
Feb 17, 2021 | 37.45 | 38.01 | 36.82 | 37.76 | 229,335 | +0.08(+0.21%) |
Feb 16, 2021 | 37.58 | 38.17 | 37.21 | 37.68 | 250,477 | +0.19(+0.49%) |
Feb 12, 2021 | 37.36 | 38.18 | 37.05 | 37.49 | 225,507 | -0.29(-0.77%) |
Feb 11, 2021 | 37.97 | 38.65 | 36.94 | 37.78 | 356,384 | -0.06(-0.16%) |
Feb 10, 2021 | 37.99 | 38.77 | 37.11 | 37.84 | 436,219 | +0.13(+0.35%) |
Feb 09, 2021 | 37.68 | 38.28 | 37.25 | 37.71 | 460,885 | +0.11(+0.28%) |
Feb 08, 2021 | 36.95 | 38.00 | 36.60 | 37.61 | 476,286 | +1.45(+4.00%) |
Feb 05, 2021 | 35.05 | 36.21 | 34.77 | 36.16 | 370,436 | +1.55(+4.48%) |
Feb 04, 2021 | 33.48 | 34.80 | 33.31 | 34.61 | 358,098 | +1.23(+3.70%) |
Feb 03, 2021 | 32.69 | 33.43 | 32.11 | 33.38 | 536,243 | +0.62(+1.88%) |
Feb 02, 2021 | 32.78 | 32.98 | 31.69 | 32.76 | 362,813 | +0.54(+1.67%) |
Feb 01, 2021 | 32.14 | 32.34 | 31.26 | 32.22 | 446,569 | +0.40(+1.25%) |
Jan 29, 2021 | 33.54 | 33.54 | 31.68 | 31.83 | 535,566 | -1.90(-5.64%) |
Jan 28, 2021 | 34.44 | 34.51 | 33.12 | 33.73 | 475,834 | -0.43(-1.26%) |
Jan 27, 2021 | 34.79 | 35.05 | 33.26 | 34.16 | 735,300 | -1.50(-4.20%) |
Jan 26, 2021 | 36.04 | 36.04 | 34.93 | 35.66 | 494,953 | +0.18(+0.50%) |
Jan 25, 2021 | 36.39 | 36.82 | 34.80 | 35.48 | 618,650 | -1.38(-3.75%) |
Jan 22, 2021 | 36.51 | 37.25 | 35.84 | 36.87 | 398,922 | +0.04(+0.10%) |
Jan 21, 2021 | 36.88 | 38.46 | 36.71 | 36.83 | 489,383 | -0.23(-0.62%) |
Jan 20, 2021 | 37.00 | 37.39 | 36.36 | 37.06 | 475,469 | -0.01(-0.02%) |
Jan 19, 2021 | 38.34 | 38.61 | 37.04 | 37.07 | 504,840 | -1.22(-3.20%) |
Jan 15, 2021 | 38.83 | 39.27 | 37.85 | 38.29 | 269,655 | -1.05(-2.67%) |
Jan 14, 2021 | 39.61 | 41.03 | 39.21 | 39.34 | 458,065 | +0.18(+0.45%) |
Jan 13, 2021 | 40.01 | 41.32 | 39.01 | 39.17 | 663,944 | -0.86(-2.16%) |
Jan 12, 2021 | 39.22 | 40.05 | 38.93 | 40.03 | 660,042 | +0.85(+2.18%) |
Jan 11, 2021 | 37.47 | 39.25 | 37.47 | 39.17 | 940,719 | +1.43(+3.78%) |
Jan 08, 2021 | 38.04 | 38.35 | 37.28 | 37.75 | 459,413 | -0.14(-0.37%) |
Jan 07, 2021 | 37.87 | 38.73 | 37.42 | 37.89 | 588,650 | +0.33(+0.87%) |
Jan 06, 2021 | 35.90 | 37.77 | 35.88 | 37.56 | 892,161 | +2.19(+6.20%) |
Jan 05, 2021 | 34.21 | 35.54 | 34.02 | 35.37 | 339,408 | +0.87(+2.53%) |
Jan 04, 2021 | 35.94 | 36.10 | 34.37 | 34.50 | 399,753 | -1.24(-3.48%) |
Dec 31, 2020 | 35.74 | 35.74 | 35.74 | 363,408 | -0.48(-1.34%) | |
Dec 30, 2020 | 36.90 | 37.64 | 35.77 | 36.22 | 363,408 | +0.07(+0.20%) |
Dec 29, 2020 | 36.29 | 36.48 | 35.17 | 36.15 | 2,065,203 | -0.14(-0.39%) |
Dec 28, 2020 | 36.82 | 37.00 | 36.16 | 36.29 | 1,670,043 | -0.30(-0.82%) |
Dec 24, 2020 | 37.48 | 37.48 | 36.38 | 36.59 | 91,020 | -0.45(-1.21%) |
Dec 23, 2020 | 36.65 | 37.17 | 36.36 | 37.04 | 227,660 | +0.69(+1.89%) |
Dec 22, 2020 | 36.06 | 36.68 | 34.99 | 36.36 | 345,427 | +0.33(+0.90%) |
Dec 21, 2020 | 36.33 | 36.77 | 35.43 | 36.03 | 425,677 | -0.76(-2.06%) |
Dec 18, 2020 | 37.27 | 37.50 | 36.72 | 36.79 | 1,980,880 | -0.23(-0.62%) |
Dec 17, 2020 | 37.67 | 37.84 | 36.14 | 37.02 | 459,907 | -0.37(-0.99%) |
Dec 16, 2020 | 38.11 | 38.11 | 36.79 | 37.39 | 448,567 | -0.49(-1.30%) |
Dec 15, 2020 | 37.33 | 38.36 | 36.65 | 37.88 | 357,586 | +0.90(+2.43%) |
Dec 14, 2020 | 39.32 | 39.91 | 36.93 | 36.98 | 559,804 | -1.57(-4.07%) |
Dec 11, 2020 | 39.74 | 40.22 | 37.75 | 38.55 | 591,744 | -1.64(-4.08%) |
Dec 10, 2020 | 38.69 | 40.32 | 37.66 | 40.19 | 797,291 | -0.42(-1.04%) |
Dec 09, 2020 | 40.27 | 41.54 | 40.06 | 40.61 | 604,832 | +0.39(+0.96%) |
Dec 08, 2020 | 38.70 | 40.40 | 38.69 | 40.22 | 463,439 | +1.00(+2.54%) |
Dec 07, 2020 | 39.10 | 39.48 | 38.37 | 39.23 | 338,980 | +0.04(+0.11%) |
Dec 04, 2020 | 38.21 | 39.31 | 37.68 | 39.18 | 336,588 | +1.23(+3.25%) |
Dec 03, 2020 | 37.55 | 38.89 | 36.97 | 37.95 | 348,458 | +0.80(+2.16%) |
Dec 02, 2020 | 36.59 | 37.31 | 35.42 | 37.15 | 365,623 | +0.22(+0.59%) |
Dec 01, 2020 | 37.18 | 37.44 | 36.63 | 36.93 | 303,182 | +0.53(+1.46%) |
Nov 30, 2020 | 37.89 | 38.02 | 36.23 | 36.40 | 500,029 | -1.32(-3.50%) |
Nov 27, 2020 | 37.92 | 38.22 | 37.18 | 37.72 | 156,387 | -0.19(-0.51%) |
Nov 25, 2020 | 37.75 | 38.38 | 37.56 | 37.91 | 392,572 | -0.51(-1.32%) |
Nov 24, 2020 | 38.76 | 39.20 | 37.74 | 38.42 | 555,800 | +0.42(+1.10%) |
Nov 23, 2020 | 37.55 | 38.76 | 36.97 | 38.00 | 666,672 | +1.15(+3.13%) |
Nov 20, 2020 | 36.58 | 37.62 | 36.58 | 36.84 | 538,770 | -0.06(-0.17%) |
Nov 19, 2020 | 35.58 | 36.98 | 34.65 | 36.90 | 616,914 | +0.92(+2.55%) |
Nov 18, 2020 | 35.64 | 37.04 | 35.39 | 35.99 | 625,500 | +0.45(+1.28%) |
Nov 17, 2020 | 34.13 | 36.10 | 34.00 | 35.53 | 664,729 | +0.80(+2.31%) |
Nov 16, 2020 | 34.05 | 34.92 | 33.28 | 34.73 | 518,920 | +1.54(+4.63%) |
Nov 13, 2020 | 31.46 | 33.33 | 31.44 | 33.19 | 449,586 | +2.24(+7.25%) |
Nov 12, 2020 | 31.27 | 31.60 | 30.66 | 30.95 | 631,449 | -0.36(-1.14%) |
Nov 11, 2020 | 31.91 | 31.97 | 30.93 | 31.31 | 395,250 | -0.20(-0.64%) |
Nov 10, 2020 | 31.41 | 32.30 | 31.02 | 31.51 | 471,969 | +0.65(+2.09%) |
Nov 09, 2020 | 31.44 | 33.04 | 30.06 | 30.86 | 1,248,186 | +1.48(+5.02%) |
Nov 06, 2020 | 30.13 | 30.32 | 28.89 | 29.38 | 636,885 | -0.52(-1.72%) |
Nov 05, 2020 | 30.28 | 30.68 | 29.75 | 29.90 | 506,812 | -0.17(-0.55%) |
Nov 04, 2020 | 30.24 | 31.16 | 29.74 | 30.06 | 714,916 | -1.16(-3.72%) |
Nov 03, 2020 | 30.96 | 31.51 | 29.78 | 31.23 | 583,127 | +0.68(+2.23%) |
Nov 02, 2020 | 29.20 | 31.42 | 29.15 | 30.55 | 1,225,636 | +1.81(+6.29%) |
Oct 30, 2020 | 30.57 | 31.16 | 28.48 | 28.74 | 959,163 | -1.62(-5.32%) |
Oct 29, 2020 | 29.04 | 31.44 | 28.40 | 30.35 | 2,406,446 | +3.06(+11.20%) |
Oct 28, 2020 | 27.51 | 28.02 | 26.96 | 27.30 | 1,053,278 | -1.13(-3.96%) |
Oct 27, 2020 | 28.25 | 29.26 | 27.35 | 28.42 | 962,455 | +0.51(+1.81%) |
Oct 26, 2020 | 29.51 | 29.69 | 27.58 | 27.92 | 1,434,177 | -0.56(-1.96%) |
Oct 23, 2020 | 28.10 | 28.99 | 28.10 | 28.48 | 872,039 | +0.38(+1.34%) |
Oct 22, 2020 | 27.42 | 28.28 | 27.11 | 28.10 | 737,085 | +0.86(+3.14%) |
Oct 21, 2020 | 26.52 | 27.42 | 26.28 | 27.24 | 604,997 | +0.60(+2.26%) |
Oct 20, 2020 | 26.22 | 26.95 | 26.03 | 26.64 | 529,594 | +0.45(+1.70%) |
Oct 19, 2020 | 25.11 | 26.37 | 25.10 | 26.20 | 845,632 | +1.11(+4.42%) |
Oct 16, 2020 | 25.09 | 25.74 | 24.66 | 25.09 | 473,170 | +0.07(+0.28%) |
Oct 15, 2020 | 23.64 | 25.29 | 23.39 | 25.02 | 619,049 | +0.93(+3.84%) |
Oct 14, 2020 | 24.05 | 24.68 | 23.83 | 24.09 | 409,977 | -0.07(-0.29%) |
Oct 13, 2020 | 23.88 | 24.68 | 23.76 | 24.16 | 588,108 | +0.31(+1.28%) |
Oct 12, 2020 | 23.97 | 24.40 | 23.53 | 23.85 | 501,159 | -0.16(-0.65%) |
Oct 09, 2020 | 23.67 | 24.16 | 23.23 | 24.01 | 447,868 | +0.45(+1.89%) |
Oct 08, 2020 | 23.93 | 24.38 | 23.40 | 23.57 | 449,779 | -0.11(-0.48%) |
Oct 07, 2020 | 23.65 | 24.70 | 23.37 | 23.68 | 1,333,903 | +1.67(+7.58%) |
Oct 06, 2020 | 23.06 | 23.24 | 21.99 | 22.01 | 534,078 | -0.78(-3.41%) |
Oct 05, 2020 | 22.30 | 22.83 | 22.23 | 22.79 | 278,496 | +0.67(+3.04%) |
Oct 02, 2020 | 20.98 | 22.19 | 20.98 | 22.12 | 432,871 | +0.50(+2.30%) |
Oct 01, 2020 | 21.18 | 22.03 | 20.92 | 21.62 | 495,061 | +0.48(+2.27%) |
Sep 30, 2020 | 20.58 | 21.44 | 20.57 | 21.14 | 1,015,364 | +0.52(+2.54%) |
Sep 29, 2020 | 21.16 | 21.77 | 20.47 | 20.61 | 728,203 | -0.05(-0.25%) |
Sep 28, 2020 | 20.51 | 21.05 | 20.39 | 20.67 | 324,648 | +0.55(+2.74%) |
Sep 25, 2020 | 19.58 | 20.22 | 19.58 | 20.12 | 339,908 | +0.23(+1.14%) |
Sep 24, 2020 | 19.65 | 20.25 | 19.07 | 19.89 | 511,499 | +0.32(+1.65%) |
Sep 23, 2020 | 19.46 | 20.26 | 19.36 | 19.57 | 694,753 | +0.30(+1.54%) |
Sep 22, 2020 | 19.61 | 19.74 | 18.92 | 19.27 | 422,753 | -0.11(-0.59%) |
Sep 21, 2020 | 19.81 | 19.86 | 19.16 | 19.38 | 808,365 | -1.02(-5.01%) |
Sep 18, 2020 | 21.37 | 21.37 | 20.09 | 20.40 | 1,379,097 | -0.97(-4.54%) |
Sep 17, 2020 | 21.60 | 21.91 | 21.18 | 21.37 | 544,784 | -0.42(-1.92%) |
Sep 16, 2020 | 22.22 | 22.36 | 21.66 | 21.79 | 585,718 | -0.21(-0.95%) |
Sep 15, 2020 | 22.85 | 23.02 | 21.98 | 22.00 | 450,081 | -0.66(-2.89%) |
Sep 14, 2020 | 22.06 | 22.90 | 21.84 | 22.66 | 495,840 | +0.86(+3.93%) |
Sep 11, 2020 | 21.95 | 22.27 | 21.54 | 21.80 | 491,373 | +0.03(+0.16%) |
Sep 10, 2020 | 21.62 | 22.39 | 21.61 | 21.77 | 734,410 | +0.27(+1.26%) |
Sep 09, 2020 | 20.82 | 21.63 | 20.43 | 21.50 | 641,159 | +0.69(+3.32%) |
Sep 08, 2020 | 20.75 | 21.22 | 20.57 | 20.81 | 802,409 | -0.31(-1.45%) |
Sep 04, 2020 | 20.45 | 21.19 | 20.03 | 21.11 | 867,917 | +0.93(+4.59%) |
Sep 03, 2020 | 20.31 | 20.89 | 19.97 | 20.19 | 484,926 | -0.02(-0.09%) |
Sep 02, 2020 | 19.48 | 20.36 | 19.48 | 20.20 | 389,745 | +0.80(+4.14%) |
Sep 01, 2020 | 19.13 | 19.73 | 18.81 | 19.40 | 398,512 | +0.10(+0.50%) |
Aug 31, 2020 | 19.78 | 19.96 | 19.20 | 19.30 | 450,002 | -0.74(-3.70%) |
Aug 28, 2020 | 20.21 | 20.28 | 19.46 | 20.05 | 387,534 | +0.10(+0.53%) |
Aug 27, 2020 | 19.24 | 20.05 | 19.22 | 19.94 | 427,382 | +0.85(+4.44%) |
Aug 26, 2020 | 19.36 | 19.73 | 19.00 | 19.09 | 345,143 | -0.33(-1.71%) |
Aug 25, 2020 | 19.43 | 19.96 | 19.21 | 19.43 | 389,109 | +0.10(+0.50%) |
Aug 24, 2020 | 18.56 | 19.40 | 18.17 | 19.33 | 372,252 | +0.88(+4.78%) |
Aug 21, 2020 | 18.81 | 19.19 | 18.32 | 18.45 | 584,679 | -0.50(-2.63%) |
Aug 20, 2020 | 18.84 | 19.58 | 18.41 | 18.95 | 734,689 | -0.17(-0.87%) |
Aug 19, 2020 | 19.21 | 19.40 | 18.74 | 19.11 | 709,597 | -0.10(-0.55%) |
Aug 18, 2020 | 19.11 | 19.39 | 18.71 | 19.22 | 1,028,132 | -0.06(-0.32%) |
Aug 17, 2020 | 19.25 | 19.61 | 18.97 | 19.28 | 446,327 | -0.15(-0.76%) |
Aug 14, 2020 | 18.79 | 19.54 | 18.58 | 19.43 | 333,154 | +0.45(+2.39%) |
Aug 13, 2020 | 18.96 | 19.24 | 18.68 | 18.97 | 435,615 | -0.13(-0.69%) |
Aug 12, 2020 | 19.49 | 19.60 | 18.62 | 19.10 | 598,351 | -0.21(-1.09%) |
Aug 11, 2020 | 19.82 | 20.28 | 19.19 | 19.31 | 800,424 | +0.00(+0.00%) |
Aug 10, 2020 | 18.31 | 19.87 | 18.23 | 19.31 | 1,149,209 | +1.13(+6.20%) |
Aug 07, 2020 | 17.36 | 18.26 | 17.05 | 18.19 | 867,345 | +0.60(+3.43%) |
Aug 06, 2020 | 19.50 | 20.20 | 16.58 | 17.58 | 2,156,722 | -0.99(-5.32%) |
Aug 05, 2020 | 17.56 | 18.57 | 17.47 | 18.57 | 1,323,075 | +1.18(+6.78%) |
Aug 04, 2020 | 16.99 | 17.41 | 16.76 | 17.39 | 533,335 | +0.33(+1.95%) |
Aug 03, 2020 | 16.95 | 17.19 | 16.52 | 17.06 | 673,422 | +0.32(+1.93%) |
Jul 31, 2020 | 16.75 | 16.86 | 16.32 | 16.74 | 797,051 | -0.11(-0.67%) |
Jul 30, 2020 | 17.02 | 17.57 | 16.79 | 16.85 | 751,571 | -0.66(-3.79%) |
Jul 29, 2020 | 17.43 | 17.91 | 16.84 | 17.51 | 894,888 | +0.02(+0.10%) |
Jul 28, 2020 | 16.81 | 17.91 | 16.81 | 17.50 | 1,506,889 | +0.35(+2.04%) |
Jul 27, 2020 | 16.81 | 17.54 | 16.60 | 17.15 | 3,143,773 | +1.72(+11.15%) |
Jul 24, 2020 | 15.44 | 15.72 | 15.22 | 15.43 | 490,686 | +0.01(+0.06%) |
Jul 23, 2020 | 15.11 | 15.71 | 15.00 | 15.42 | 448,962 | +0.31(+2.08%) |
Jul 22, 2020 | 14.90 | 15.27 | 14.74 | 15.10 | 498,342 | -0.11(-0.75%) |
Jul 21, 2020 | 14.59 | 15.43 | 14.42 | 15.22 | 656,162 | +0.94(+6.61%) |
Jul 20, 2020 | 14.83 | 14.94 | 14.15 | 14.27 | 710,621 | -0.72(-4.83%) |
Jul 17, 2020 | 15.45 | 15.85 | 14.94 | 15.00 | 639,518 | -0.47(-3.05%) |
Jul 16, 2020 | 14.90 | 15.56 | 14.89 | 15.47 | 566,624 | +0.28(+1.84%) |
Jul 15, 2020 | 14.58 | 15.43 | 14.50 | 15.19 | 1,033,898 | +1.15(+8.21%) |
Jul 14, 2020 | 14.22 | 14.55 | 13.73 | 14.04 | 558,002 | -0.15(-1.05%) |
Jul 13, 2020 | 14.22 | 14.42 | 13.64 | 14.19 | 723,627 | +0.12(+0.87%) |
Jul 10, 2020 | 13.49 | 14.15 | 13.36 | 14.06 | 761,331 | +0.54(+4.01%) |
Jul 09, 2020 | 14.26 | 14.35 | 13.25 | 13.52 | 1,133,153 | -0.94(-6.52%) |
Jul 08, 2020 | 14.55 | 14.90 | 14.11 | 14.46 | 865,126 | -0.30(-2.01%) |
Jul 07, 2020 | 14.98 | 15.17 | 14.61 | 14.76 | 585,814 | -0.51(-3.32%) |
Jul 06, 2020 | 15.52 | 15.72 | 15.21 | 15.27 | 721,560 | +0.16(+1.04%) |
Jul 02, 2020 | 15.80 | 16.00 | 15.04 | 15.11 | 648,448 | -0.05(-0.35%) |
Jul 01, 2020 | 15.37 | 16.02 | 14.96 | 15.16 | 724,683 | -0.39(-2.53%) |
Jun 30, 2020 | 15.44 | 15.68 | 15.12 | 15.56 | 739,354 | +0.11(+0.74%) |
Jun 29, 2020 | 14.75 | 15.53 | 14.41 | 15.44 | 1,148,324 | +1.02(+7.09%) |
Jun 26, 2020 | 14.94 | 15.49 | 14.32 | 14.42 | 1,971,905 | -0.64(-4.23%) |
Jun 25, 2020 | 15.01 | 15.59 | 14.66 | 15.06 | 737,130 | +0.04(+0.29%) |
Jun 24, 2020 | 15.83 | 16.06 | 14.96 | 15.01 | 1,323,104 | -1.22(-7.53%) |
Jun 23, 2020 | 16.13 | 16.48 | 15.82 | 16.24 | 912,985 | +0.24(+1.53%) |
Jun 22, 2020 | 15.71 | 16.14 | 15.38 | 15.99 | 1,079,648 | -0.11(-0.71%) |
Jun 19, 2020 | 15.82 | 16.50 | 15.48 | 16.11 | 2,300,251 | +0.52(+3.31%) |
Jun 18, 2020 | 15.30 | 15.81 | 14.91 | 15.59 | 792,369 | -0.10(-0.61%) |
Jun 17, 2020 | 16.79 | 16.88 | 15.42 | 15.69 | 1,389,698 | -1.24(-7.33%) |
Jun 16, 2020 | 18.05 | 18.25 | 16.51 | 16.93 | 939,741 | +0.04(+0.26%) |
Jun 15, 2020 | 15.64 | 17.17 | 15.38 | 16.88 | 858,717 | +0.34(+2.06%) |
Jun 12, 2020 | 17.22 | 17.43 | 15.90 | 16.54 | 1,171,305 | +0.19(+1.17%) |
Jun 11, 2020 | 15.72 | 17.12 | 15.51 | 16.35 | 1,186,517 | -0.83(-4.83%) |
Jun 10, 2020 | 17.91 | 18.21 | 16.85 | 17.18 | 1,276,702 | -1.20(-6.51%) |
Jun 09, 2020 | 18.76 | 19.03 | 18.07 | 18.38 | 1,005,353 | -1.22(-6.24%) |
Jun 08, 2020 | 20.55 | 21.11 | 18.86 | 19.60 | 1,752,455 | -0.35(-1.75%) |
Jun 05, 2020 | 19.33 | 20.47 | 18.66 | 19.95 | 3,123,748 | +2.27(+12.85%) |
Jun 04, 2020 | 16.45 | 17.71 | 16.11 | 17.68 | 2,089,362 | +1.08(+6.53%) |
Jun 03, 2020 | 16.01 | 17.36 | 15.84 | 16.60 | 3,448,504 | +1.71(+11.50%) |
Jun 02, 2020 | 14.39 | 14.93 | 14.11 | 14.88 | 1,253,974 | +0.52(+3.65%) |
Jun 01, 2020 | 12.94 | 14.48 | 12.87 | 14.36 | 2,878,635 | +1.59(+12.45%) |
May 29, 2020 | 13.10 | 13.21 | 12.28 | 12.77 | 18,127,016 | -0.34(-2.60%) |
May 28, 2020 | 13.90 | 13.95 | 12.94 | 13.11 | 2,135,761 | -0.79(-5.66%) |
May 27, 2020 | 13.68 | 14.26 | 13.43 | 13.90 | 3,297,286 | +0.79(+6.07%) |
May 26, 2020 | 12.77 | 13.39 | 12.39 | 13.10 | 1,969,230 | +0.84(+6.84%) |
May 22, 2020 | 12.77 | 12.80 | 11.96 | 12.26 | 1,313,153 | -0.43(-3.37%) |
May 21, 2020 | 12.41 | 13.07 | 12.16 | 12.69 | 1,411,367 | +0.24(+1.97%) |
May 20, 2020 | 12.65 | 13.92 | 12.23 | 12.45 | 3,589,162 | +0.04(+0.35%) |
May 19, 2020 | 13.54 | 13.54 | 12.37 | 12.40 | 1,272,025 | -1.34(-9.73%) |
May 18, 2020 | 13.10 | 13.84 | 12.89 | 13.74 | 1,733,169 | +1.65(+13.66%) |
May 15, 2020 | 12.94 | 12.97 | 11.82 | 12.09 | 2,214,730 | -1.07(-8.16%) |
May 14, 2020 | 12.40 | 13.37 | 12.14 | 13.16 | 1,811,714 | +0.61(+4.87%) |
May 13, 2020 | 13.55 | 13.55 | 12.24 | 12.55 | 1,327,835 | -1.05(-7.71%) |
May 12, 2020 | 14.51 | 14.87 | 13.55 | 13.60 | 1,416,454 | -0.88(-6.09%) |
May 11, 2020 | 15.36 | 15.57 | 14.19 | 14.48 | 1,649,963 | -1.29(-8.20%) |
May 08, 2020 | 16.92 | 17.36 | 15.07 | 15.77 | 2,588,069 | -0.54(-3.32%) |
May 07, 2020 | 16.06 | 16.96 | 15.29 | 16.32 | 4,516,198 | -0.86(-4.98%) |
May 06, 2020 | 16.39 | 17.41 | 16.30 | 17.17 | 951,858 | +0.38(+2.29%) |
May 05, 2020 | 16.79 | 17.59 | 16.36 | 16.79 | 931,773 | +0.60(+3.72%) |
May 04, 2020 | 16.55 | 16.69 | 15.77 | 16.19 | 871,081 | -0.94(-5.51%) |
May 01, 2020 | 16.78 | 17.31 | 15.97 | 17.13 | 1,050,065 | +0.17(+1.03%) |
Apr 30, 2020 | 18.32 | 18.32 | 16.31 | 16.95 | 5,602,274 | -1.51(-8.18%) |
Apr 29, 2020 | 18.88 | 19.64 | 17.91 | 18.47 | 1,522,199 | -0.16(-0.84%) |
Apr 28, 2020 | 18.86 | 19.13 | 17.70 | 18.62 | 1,191,526 | +0.41(+2.25%) |
Apr 27, 2020 | 17.42 | 18.58 | 17.42 | 18.21 | 1,083,312 | +1.11(+6.49%) |
Apr 24, 2020 | 16.26 | 17.31 | 16.26 | 17.10 | 1,084,067 | +0.91(+5.61%) |
Apr 23, 2020 | 16.21 | 16.90 | 15.54 | 16.19 | 1,404,902 | +0.05(+0.32%) |
Apr 22, 2020 | 15.89 | 16.47 | 15.54 | 16.14 | 708,286 | +0.29(+1.82%) |
Apr 21, 2020 | 15.75 | 16.91 | 15.70 | 15.85 | 1,446,972 | -0.70(-4.22%) |
Apr 20, 2020 | 16.84 | 17.75 | 16.21 | 16.55 | 1,025,569 | -0.81(-4.68%) |
Apr 17, 2020 | 16.15 | 18.12 | 15.96 | 17.36 | 1,453,742 | +2.03(+13.21%) |
Apr 16, 2020 | 15.88 | 16.21 | 15.02 | 15.34 | 1,475,726 | -0.74(-4.62%) |
Apr 15, 2020 | 17.47 | 17.68 | 15.89 | 16.08 | 1,989,538 | -2.52(-13.57%) |
Apr 14, 2020 | 17.94 | 18.73 | 17.38 | 18.60 | 1,425,029 | +1.14(+6.50%) |
Apr 13, 2020 | 17.73 | 18.49 | 16.85 | 17.47 | 1,356,293 | -0.25(-1.43%) |
Apr 09, 2020 | 16.32 | 19.59 | 16.09 | 17.72 | 3,078,755 | +2.19(+14.12%) |
Apr 08, 2020 | 14.38 | 16.36 | 14.06 | 15.53 | 1,834,505 | +1.59(+11.40%) |
Apr 07, 2020 | 14.19 | 15.12 | 13.84 | 13.94 | 1,704,616 | +0.77(+5.84%) |
Apr 06, 2020 | 12.32 | 13.50 | 12.32 | 13.17 | 1,489,371 | +1.12(+9.28%) |
Apr 03, 2020 | 13.45 | 13.76 | 11.27 | 12.05 | 2,481,711 | -1.55(-11.43%) |
Apr 02, 2020 | 13.51 | 14.20 | 13.19 | 13.61 | 2,648,083 | +0.06(+0.45%) |
Apr 01, 2020 | 15.72 | 16.02 | 12.78 | 13.55 | 3,067,921 | -3.20(-19.09%) |
Mar 31, 2020 | 17.10 | 18.04 | 16.70 | 16.74 | 1,101,877 | -0.51(-2.94%) |
Mar 30, 2020 | 17.46 | 17.85 | 16.44 | 17.25 | 1,385,129 | -0.48(-2.71%) |
Mar 27, 2020 | 19.28 | 19.50 | 16.53 | 17.73 | 2,272,202 | -2.27(-11.35%) |
Mar 26, 2020 | 20.83 | 21.79 | 19.76 | 20.00 | 1,278,812 | -0.81(-3.90%) |
Mar 25, 2020 | 20.94 | 22.54 | 20.15 | 20.81 | 1,397,362 | -1.76(-7.81%) |
Mar 24, 2020 | 21.68 | 22.84 | 21.30 | 22.58 | 1,147,640 | +1.77(+8.52%) |
Mar 23, 2020 | 22.71 | 22.71 | 19.43 | 20.81 | 1,599,136 | -2.31(-9.98%) |
Mar 20, 2020 | 26.15 | 27.17 | 22.06 | 23.11 | 1,209,543 | -2.71(-10.49%) |
Mar 19, 2020 | 25.44 | 26.87 | 23.39 | 25.82 | 676,125 | +0.12(+0.48%) |
Mar 18, 2020 | 24.01 | 25.82 | 23.13 | 25.70 | 827,203 | -0.27(-1.04%) |
Mar 17, 2020 | 23.63 | 26.99 | 22.33 | 25.97 | 1,018,982 | +2.86(+12.36%) |
Mar 16, 2020 | 21.02 | 24.10 | 20.97 | 23.11 | 1,157,910 | -1.06(-4.37%) |
Mar 13, 2020 | 24.84 | 24.98 | 21.89 | 24.17 | 1,066,894 | +0.87(+3.75%) |
Mar 12, 2020 | 23.85 | 25.04 | 22.70 | 23.30 | 1,181,700 | -2.50(-9.69%) |
Mar 11, 2020 | 27.03 | 27.61 | 25.37 | 25.79 | 765,557 | -2.38(-8.46%) |
Mar 10, 2020 | 27.32 | 28.23 | 26.27 | 28.18 | 1,004,845 | +1.88(+7.14%) |
Mar 09, 2020 | 27.81 | 28.24 | 25.95 | 26.30 | 1,165,880 | -2.40(-8.37%) |
Mar 06, 2020 | 26.97 | 29.42 | 26.62 | 28.70 | 1,377,566 | +0.77(+2.77%) |
Mar 05, 2020 | 29.63 | 30.50 | 27.14 | 27.93 | 1,288,010 | -1.74(-5.88%) |
Mar 04, 2020 | 29.14 | 29.71 | 28.36 | 29.67 | 628,430 | +0.66(+2.28%) |
Mar 03, 2020 | 29.55 | 30.90 | 28.80 | 29.01 | 832,318 | -0.41(-1.40%) |