Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.94 | 15.99 | 15.45 | 15.48 | 39,622,168 | -0.48(-2.99%) |
Feb 25, 2021 | 16.28 | 16.57 | 15.88 | 15.95 | 31,428,766 | -0.53(-3.23%) |
Feb 24, 2021 | 16.38 | 16.59 | 16.18 | 16.49 | 21,683,534 | -0.05(-0.30%) |
Feb 23, 2021 | 16.83 | 16.87 | 16.23 | 16.54 | 27,870,854 | -0.30(-1.80%) |
Feb 22, 2021 | 16.34 | 16.90 | 16.29 | 16.84 | 35,140,360 | +0.62(+3.79%) |
Feb 19, 2021 | 16.70 | 16.76 | 16.15 | 16.23 | 46,401,292 | -0.44(-2.66%) |
Feb 18, 2021 | 17.12 | 17.22 | 16.59 | 16.67 | 35,791,216 | -0.42(-2.45%) |
Feb 17, 2021 | 17.48 | 17.48 | 16.90 | 17.09 | 44,700,052 | -0.71(-4.01%) |
Feb 16, 2021 | 18.04 | 18.14 | 17.76 | 17.80 | 22,744,866 | -0.37(-2.03%) |
Feb 12, 2021 | 18.10 | 18.28 | 17.81 | 18.17 | 17,765,648 | -0.03(-0.18%) |
Feb 11, 2021 | 18.50 | 18.51 | 18.14 | 18.20 | 15,451,646 | -0.26(-1.42%) |
Feb 10, 2021 | 18.52 | 18.62 | 18.32 | 18.46 | 13,107,432 | +0.07(+0.36%) |
Feb 09, 2021 | 18.47 | 18.49 | 18.26 | 18.40 | 15,682,334 | -0.02(-0.13%) |
Feb 08, 2021 | 18.56 | 18.60 | 18.37 | 18.42 | 14,165,102 | +0.11(+0.58%) |
Feb 05, 2021 | 18.13 | 18.36 | 17.93 | 18.32 | 21,207,012 | +0.28(+1.55%) |
Feb 04, 2021 | 17.97 | 18.09 | 17.62 | 18.04 | 21,522,562 | -0.29(-1.57%) |
Feb 03, 2021 | 18.31 | 18.44 | 18.19 | 18.33 | 13,434,744 | +0.00(+0.00%) |
Feb 02, 2021 | 18.16 | 18.47 | 18.00 | 18.33 | 18,713,678 | -0.16(-0.89%) |
Feb 01, 2021 | 18.81 | 18.84 | 18.16 | 18.49 | 30,557,508 | +0.14(+0.76%) |
Jan 29, 2021 | 18.78 | 18.93 | 18.25 | 18.35 | 30,981,780 | +0.01(+0.04%) |
Jan 28, 2021 | 18.41 | 18.50 | 18.12 | 18.34 | 28,238,560 | +0.30(+1.68%) |
Jan 27, 2021 | 18.94 | 18.96 | 17.95 | 18.04 | 39,694,544 | -1.06(-5.54%) |
Jan 26, 2021 | 19.23 | 19.33 | 19.06 | 19.10 | 14,178,014 | -0.13(-0.68%) |
Jan 25, 2021 | 19.36 | 19.49 | 19.03 | 19.23 | 18,822,894 | -0.02(-0.13%) |
Jan 22, 2021 | 19.01 | 19.44 | 18.80 | 19.25 | 15,996,141 | -0.17(-0.89%) |
Jan 21, 2021 | 19.56 | 19.58 | 19.20 | 19.42 | 17,157,688 | -0.12(-0.63%) |
Jan 20, 2021 | 19.47 | 19.65 | 19.34 | 19.55 | 20,851,930 | +0.36(+1.88%) |
Jan 19, 2021 | 19.14 | 19.26 | 18.96 | 19.19 | 20,179,022 | +0.21(+1.08%) |
Jan 15, 2021 | 19.34 | 19.46 | 18.96 | 18.98 | 19,883,204 | -0.44(-2.28%) |
Jan 14, 2021 | 19.33 | 19.61 | 19.31 | 19.42 | 18,409,616 | +0.07(+0.34%) |
Jan 13, 2021 | 19.36 | 19.60 | 19.27 | 19.36 | 21,030,128 | +0.05(+0.25%) |
Jan 12, 2021 | 19.35 | 19.42 | 19.03 | 19.31 | 27,467,336 | +0.02(+0.09%) |
Jan 11, 2021 | 19.30 | 19.51 | 19.23 | 19.29 | 26,288,116 | -0.37(-1.88%) |
Jan 08, 2021 | 19.87 | 19.99 | 19.34 | 19.66 | 31,482,582 | -0.66(-3.23%) |
Jan 07, 2021 | 20.13 | 20.39 | 19.89 | 20.32 | 23,143,996 | +0.22(+1.10%) |
Jan 06, 2021 | 19.74 | 20.15 | 19.60 | 20.10 | 36,983,284 | +0.18(+0.91%) |
Jan 05, 2021 | 20.45 | 20.47 | 19.76 | 19.92 | 37,611,096 | -0.28(-1.38%) |
Jan 04, 2021 | 19.56 | 20.34 | 19.38 | 20.20 | 49,987,896 | +1.51(+8.08%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 19,541,202 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.84 | 19.10 | 18.74 | 19.06 | 19,541,202 | +0.27(+1.44%) |
Dec 29, 2020 | 18.83 | 19.10 | 18.66 | 18.79 | 17,856,764 | +0.06(+0.31%) |
Dec 28, 2020 | 19.29 | 19.31 | 18.70 | 18.74 | 19,389,274 | -0.05(-0.26%) |
Dec 24, 2020 | 18.70 | 18.90 | 18.64 | 18.78 | 5,997,913 | +0.06(+0.31%) |
Dec 23, 2020 | 18.55 | 18.89 | 18.51 | 18.73 | 14,294,978 | +0.25(+1.38%) |
Dec 22, 2020 | 18.87 | 18.91 | 18.26 | 18.47 | 24,163,044 | -0.41(-2.17%) |
Dec 21, 2020 | 19.07 | 19.20 | 18.83 | 18.88 | 25,204,004 | -0.21(-1.07%) |
Dec 18, 2020 | 19.43 | 19.43 | 19.08 | 19.09 | 18,046,160 | -0.26(-1.36%) |
Dec 17, 2020 | 19.39 | 19.72 | 19.20 | 19.35 | 24,681,096 | +0.43(+2.25%) |
Dec 16, 2020 | 18.87 | 18.98 | 18.59 | 18.92 | 20,972,726 | +0.16(+0.87%) |
Dec 15, 2020 | 18.74 | 19.01 | 18.63 | 18.76 | 19,549,598 | +0.35(+1.92%) |
Dec 14, 2020 | 18.78 | 18.92 | 18.37 | 18.41 | 17,935,482 | -0.38(-2.01%) |
Dec 11, 2020 | 18.93 | 19.12 | 18.74 | 18.78 | 17,023,832 | -0.16(-0.82%) |
Dec 10, 2020 | 19.28 | 19.33 | 18.85 | 18.94 | 21,925,414 | -0.22(-1.16%) |
Dec 09, 2020 | 19.48 | 19.53 | 19.01 | 19.16 | 25,029,500 | -0.44(-2.26%) |
Dec 08, 2020 | 19.77 | 19.78 | 19.48 | 19.60 | 16,694,111 | -0.04(-0.21%) |
Dec 07, 2020 | 19.28 | 19.85 | 19.24 | 19.65 | 22,872,492 | +0.37(+1.91%) |
Dec 04, 2020 | 19.48 | 19.52 | 19.06 | 19.28 | 20,833,970 | -0.09(-0.47%) |
Dec 03, 2020 | 19.83 | 19.86 | 19.22 | 19.37 | 22,319,048 | -0.29(-1.46%) |
Dec 02, 2020 | 19.66 | 19.77 | 19.37 | 19.65 | 21,523,872 | +0.11(+0.55%) |
Dec 01, 2020 | 19.57 | 19.69 | 19.24 | 19.55 | 32,300,052 | +0.57(+2.98%) |
Nov 30, 2020 | 18.45 | 19.04 | 18.34 | 18.98 | 29,718,830 | +0.37(+1.98%) |
Nov 27, 2020 | 18.46 | 18.64 | 18.23 | 18.61 | 20,541,632 | +0.05(+0.29%) |
Nov 25, 2020 | 18.80 | 18.87 | 18.42 | 18.56 | 45,465,444 | +0.03(+0.18%) |
Nov 24, 2020 | 18.36 | 18.90 | 18.31 | 18.53 | 53,649,172 | -0.37(-1.94%) |
Nov 23, 2020 | 19.64 | 19.64 | 18.81 | 18.89 | 44,954,640 | -0.85(-4.28%) |
Nov 20, 2020 | 19.77 | 20.03 | 19.65 | 19.74 | 20,551,532 | +0.08(+0.41%) |
Nov 19, 2020 | 19.65 | 19.87 | 19.52 | 19.66 | 22,400,384 | -0.23(-1.14%) |
Nov 18, 2020 | 20.52 | 20.55 | 19.85 | 19.88 | 35,262,232 | -0.74(-3.59%) |
Nov 17, 2020 | 20.97 | 21.05 | 20.59 | 20.62 | 23,045,410 | -0.40(-1.89%) |
Nov 16, 2020 | 20.97 | 21.15 | 20.70 | 21.02 | 21,355,914 | -0.02(-0.12%) |
Nov 13, 2020 | 21.38 | 21.41 | 21.03 | 21.04 | 14,485,044 | -0.02(-0.08%) |
Nov 12, 2020 | 21.15 | 21.33 | 21.00 | 21.06 | 15,800,102 | +0.10(+0.47%) |
Nov 11, 2020 | 20.99 | 21.00 | 20.60 | 20.96 | 26,169,762 | -0.12(-0.58%) |
Nov 10, 2020 | 21.87 | 21.95 | 21.05 | 21.09 | 28,493,922 | -0.78(-3.57%) |
Nov 09, 2020 | 22.13 | 22.30 | 21.21 | 21.87 | 58,473,872 | -1.60(-6.82%) |
Nov 06, 2020 | 24.03 | 24.06 | 23.37 | 23.47 | 16,654,177 | -0.37(-1.53%) |
Nov 05, 2020 | 23.09 | 24.02 | 23.07 | 23.83 | 35,069,428 | +1.42(+6.35%) |
Nov 04, 2020 | 22.55 | 22.84 | 22.23 | 22.41 | 18,177,856 | -0.17(-0.76%) |
Nov 03, 2020 | 22.35 | 22.66 | 22.15 | 22.58 | 17,202,546 | +0.50(+2.28%) |
Nov 02, 2020 | 21.95 | 22.11 | 21.56 | 22.08 | 18,534,900 | +0.35(+1.61%) |
Oct 30, 2020 | 21.47 | 21.76 | 20.93 | 21.73 | 18,276,106 | +0.46(+2.14%) |
Oct 29, 2020 | 20.85 | 21.60 | 20.78 | 21.27 | 18,939,238 | +0.20(+0.96%) |
Oct 28, 2020 | 21.50 | 21.59 | 20.90 | 21.07 | 27,277,568 | -0.95(-4.32%) |
Oct 27, 2020 | 21.67 | 22.04 | 21.56 | 22.02 | 13,148,310 | +0.37(+1.73%) |
Oct 26, 2020 | 21.61 | 22.09 | 21.61 | 21.65 | 12,622,603 | -0.15(-0.67%) |
Oct 23, 2020 | 21.77 | 21.90 | 21.63 | 21.79 | 11,854,576 | -0.07(-0.30%) |
Oct 22, 2020 | 22.00 | 22.03 | 21.58 | 21.86 | 16,719,602 | -0.39(-1.75%) |
Oct 21, 2020 | 22.17 | 22.38 | 22.03 | 22.25 | 13,659,568 | +0.24(+1.11%) |
Oct 20, 2020 | 22.04 | 22.17 | 21.82 | 22.00 | 17,800,150 | +0.04(+0.18%) |
Oct 19, 2020 | 22.61 | 22.74 | 21.95 | 21.96 | 15,766,826 | -0.45(-1.99%) |
Oct 16, 2020 | 22.65 | 22.67 | 22.35 | 22.41 | 11,061,449 | -0.15(-0.65%) |
Oct 15, 2020 | 22.74 | 22.83 | 22.40 | 22.56 | 13,242,559 | -0.46(-1.98%) |
Oct 14, 2020 | 22.92 | 23.24 | 22.72 | 23.01 | 13,032,177 | +0.28(+1.25%) |
Oct 13, 2020 | 22.60 | 22.81 | 22.09 | 22.73 | 15,351,119 | -0.07(-0.29%) |
Oct 12, 2020 | 22.72 | 22.91 | 22.60 | 22.79 | 12,116,525 | -0.01(-0.04%) |
Oct 09, 2020 | 22.57 | 22.80 | 22.37 | 22.80 | 17,832,856 | +0.63(+2.86%) |
Oct 08, 2020 | 22.04 | 22.37 | 21.87 | 22.17 | 16,486,056 | +0.26(+1.19%) |
Oct 07, 2020 | 22.26 | 22.38 | 21.85 | 21.91 | 22,562,370 | -0.09(-0.41%) |
Oct 06, 2020 | 23.09 | 23.20 | 21.98 | 22.00 | 22,749,206 | -1.06(-4.62%) |
Oct 05, 2020 | 22.77 | 23.36 | 22.74 | 23.06 | 13,130,994 | +0.39(+1.72%) |
Oct 02, 2020 | 22.91 | 23.08 | 22.61 | 22.67 | 12,150,322 | -0.30(-1.31%) |
Oct 01, 2020 | 23.08 | 23.21 | 22.82 | 22.97 | 12,736,155 | +0.12(+0.53%) |
Sep 30, 2020 | 22.86 | 23.08 | 22.60 | 22.85 | 18,316,862 | -0.14(-0.60%) |
Sep 29, 2020 | 22.74 | 23.15 | 22.65 | 22.99 | 15,323,938 | +0.42(+1.87%) |
Sep 28, 2020 | 22.76 | 22.79 | 22.31 | 22.57 | 15,401,155 | +0.05(+0.22%) |
Sep 25, 2020 | 22.39 | 22.64 | 22.16 | 22.52 | 11,594,875 | +0.04(+0.18%) |
Sep 24, 2020 | 21.84 | 22.57 | 21.81 | 22.48 | 25,078,166 | +0.41(+1.88%) |
Sep 23, 2020 | 22.83 | 22.87 | 21.93 | 22.06 | 29,665,052 | -1.04(-4.50%) |
Sep 22, 2020 | 23.00 | 23.28 | 22.86 | 23.10 | 17,982,300 | +0.19(+0.82%) |
Sep 21, 2020 | 23.09 | 23.32 | 22.61 | 22.91 | 21,438,254 | -0.57(-2.42%) |
Sep 18, 2020 | 23.82 | 24.03 | 23.46 | 23.48 | 33,169,462 | -0.20(-0.86%) |
Sep 17, 2020 | 24.00 | 24.00 | 23.42 | 23.69 | 32,386,532 | -0.69(-2.83%) |
Sep 16, 2020 | 24.59 | 24.68 | 24.05 | 24.38 | 25,638,232 | +0.00(+0.00%) |
Sep 15, 2020 | 24.60 | 24.82 | 24.27 | 24.38 | 15,431,230 | +0.05(+0.20%) |
Sep 14, 2020 | 24.41 | 24.63 | 23.91 | 24.33 | 19,209,074 | +0.15(+0.60%) |
Sep 11, 2020 | 24.63 | 24.86 | 24.07 | 24.18 | 15,468,732 | -0.29(-1.20%) |
Sep 10, 2020 | 25.02 | 25.09 | 24.36 | 24.48 | 19,888,884 | -0.28(-1.15%) |
Sep 09, 2020 | 23.99 | 24.87 | 23.94 | 24.76 | 25,197,868 | +1.02(+4.32%) |
Sep 08, 2020 | 23.19 | 24.26 | 22.96 | 23.74 | 21,817,266 | +0.12(+0.52%) |
Sep 04, 2020 | 23.56 | 23.81 | 22.83 | 23.61 | 26,383,906 | -0.17(-0.72%) |
Sep 03, 2020 | 23.84 | 24.13 | 23.24 | 23.78 | 21,817,984 | -0.28(-1.18%) |
Sep 02, 2020 | 23.71 | 24.10 | 23.25 | 24.07 | 20,699,144 | +0.23(+0.95%) |
Sep 01, 2020 | 24.61 | 24.65 | 23.56 | 23.84 | 21,003,574 | -0.26(-1.08%) |
Aug 31, 2020 | 23.96 | 24.37 | 23.80 | 24.10 | 17,514,064 | +0.37(+1.54%) |
Aug 28, 2020 | 23.74 | 24.02 | 23.61 | 23.74 | 24,030,978 | +0.65(+2.83%) |
Aug 27, 2020 | 24.12 | 24.15 | 22.86 | 23.08 | 28,705,030 | -0.64(-2.69%) |
Aug 26, 2020 | 22.97 | 23.74 | 22.93 | 23.72 | 21,344,792 | +0.50(+2.16%) |
Aug 25, 2020 | 23.29 | 23.37 | 22.71 | 23.22 | 21,590,798 | -0.18(-0.76%) |
Aug 24, 2020 | 24.05 | 24.08 | 23.36 | 23.40 | 20,790,374 | -0.27(-1.16%) |
Aug 21, 2020 | 23.99 | 24.05 | 23.37 | 23.67 | 20,247,486 | -0.52(-2.14%) |
Aug 20, 2020 | 23.48 | 24.22 | 23.35 | 24.19 | 27,392,514 | +0.78(+3.35%) |
Aug 19, 2020 | 24.27 | 24.49 | 23.26 | 23.40 | 39,230,520 | -0.86(-3.53%) |
Aug 18, 2020 | 25.20 | 25.21 | 24.02 | 24.26 | 48,617,024 | -0.07(-0.30%) |
Aug 17, 2020 | 23.92 | 24.45 | 23.66 | 24.33 | 66,745,504 | +2.54(+11.63%) |
Aug 14, 2020 | 21.91 | 22.00 | 21.44 | 21.80 | 15,645,301 | -0.12(-0.55%) |
Aug 13, 2020 | 21.49 | 22.16 | 21.40 | 21.92 | 18,697,256 | +0.78(+3.67%) |
Aug 12, 2020 | 21.78 | 21.85 | 21.05 | 21.14 | 27,099,270 | -0.20(-0.95%) |
Aug 11, 2020 | 21.89 | 22.27 | 20.89 | 21.35 | 44,911,020 | -1.85(-7.97%) |
Aug 10, 2020 | 23.69 | 24.17 | 23.12 | 23.19 | 19,663,298 | -0.12(-0.52%) |
Aug 07, 2020 | 23.42 | 23.70 | 22.97 | 23.32 | 18,177,444 | -0.51(-2.14%) |
Aug 06, 2020 | 24.26 | 24.32 | 23.49 | 23.82 | 19,008,692 | -0.27(-1.14%) |
Aug 05, 2020 | 24.63 | 24.79 | 23.82 | 24.10 | 29,313,950 | +0.07(+0.30%) |
Aug 04, 2020 | 23.24 | 24.11 | 22.90 | 24.03 | 31,749,406 | +0.83(+3.59%) |
Aug 03, 2020 | 23.26 | 23.32 | 22.76 | 23.19 | 14,262,955 | -0.15(-0.66%) |
Jul 31, 2020 | 23.19 | 23.45 | 22.82 | 23.35 | 24,537,766 | +0.53(+2.34%) |
Jul 30, 2020 | 22.53 | 23.12 | 22.23 | 22.82 | 19,888,912 | -0.43(-1.84%) |
Jul 29, 2020 | 24.03 | 24.08 | 22.93 | 23.24 | 32,401,020 | -0.65(-2.74%) |
Jul 28, 2020 | 23.82 | 24.14 | 23.58 | 23.90 | 20,911,390 | -0.26(-1.07%) |
Jul 27, 2020 | 23.82 | 24.39 | 23.75 | 24.16 | 34,964,460 | +1.19(+5.17%) |
Jul 24, 2020 | 22.71 | 23.00 | 22.64 | 22.97 | 16,538,299 | +0.36(+1.61%) |
Jul 23, 2020 | 23.03 | 23.32 | 22.27 | 22.61 | 21,657,988 | -0.43(-1.86%) |
Jul 22, 2020 | 23.14 | 23.17 | 22.69 | 23.03 | 16,779,490 | +0.23(+1.03%) |
Jul 21, 2020 | 23.23 | 23.29 | 22.73 | 22.80 | 21,539,154 | +0.09(+0.39%) |
Jul 20, 2020 | 22.30 | 22.75 | 22.30 | 22.71 | 18,642,098 | +0.63(+2.85%) |
Jul 17, 2020 | 21.84 | 22.14 | 21.61 | 22.08 | 15,245,854 | +0.52(+2.44%) |
Jul 16, 2020 | 21.66 | 21.88 | 21.31 | 21.56 | 14,495,177 | -0.32(-1.48%) |
Jul 15, 2020 | 21.72 | 21.89 | 21.26 | 21.88 | 17,344,596 | +0.03(+0.15%) |
Jul 14, 2020 | 21.04 | 21.86 | 20.96 | 21.85 | 15,789,424 | +0.74(+3.52%) |
Jul 13, 2020 | 22.20 | 22.34 | 21.03 | 21.10 | 19,217,940 | -0.79(-3.62%) |
Jul 10, 2020 | 22.32 | 22.50 | 21.78 | 21.89 | 14,296,269 | -0.39(-1.74%) |
Jul 09, 2020 | 22.61 | 22.65 | 21.80 | 22.28 | 16,097,044 | -0.11(-0.47%) |
Jul 08, 2020 | 22.25 | 22.56 | 22.04 | 22.39 | 21,577,464 | +0.57(+2.59%) |
Jul 07, 2020 | 21.44 | 21.97 | 21.28 | 21.82 | 15,104,085 | +0.33(+1.54%) |
Jul 06, 2020 | 21.59 | 21.80 | 21.29 | 21.49 | 13,975,693 | +0.27(+1.29%) |
Jul 02, 2020 | 21.48 | 21.77 | 21.22 | 21.22 | 15,878,952 | -0.44(-2.01%) |
Jul 01, 2020 | 21.79 | 21.79 | 20.90 | 21.65 | 19,355,778 | -0.11(-0.48%) |
Jun 30, 2020 | 21.05 | 21.84 | 20.88 | 21.76 | 19,028,100 | +0.65(+3.10%) |
Jun 29, 2020 | 21.00 | 21.15 | 20.80 | 21.10 | 12,746,122 | +0.21(+1.01%) |
Jun 26, 2020 | 20.71 | 20.97 | 20.33 | 20.89 | 15,002,545 | +0.11(+0.54%) |
Jun 25, 2020 | 20.78 | 20.87 | 20.46 | 20.78 | 12,457,459 | +0.02(+0.08%) |
Jun 24, 2020 | 20.74 | 21.20 | 20.47 | 20.76 | 24,452,860 | +0.02(+0.12%) |
Jun 23, 2020 | 20.96 | 21.14 | 20.59 | 20.74 | 20,064,842 | +0.19(+0.90%) |
Jun 22, 2020 | 20.28 | 20.89 | 20.20 | 20.55 | 21,556,916 | +0.78(+3.92%) |
Jun 19, 2020 | 19.58 | 20.06 | 19.46 | 19.78 | 23,772,056 | +0.44(+2.30%) |
Jun 18, 2020 | 19.54 | 19.73 | 19.25 | 19.33 | 15,553,437 | -0.25(-1.28%) |
Jun 17, 2020 | 19.77 | 20.02 | 19.46 | 19.58 | 11,429,342 | -0.10(-0.53%) |
Jun 16, 2020 | 19.72 | 20.12 | 19.48 | 19.69 | 20,175,670 | -0.29(-1.45%) |
Jun 15, 2020 | 18.98 | 20.05 | 18.64 | 19.98 | 19,618,478 | +0.54(+2.78%) |
Jun 12, 2020 | 19.91 | 20.11 | 19.31 | 19.44 | 18,999,864 | -0.19(-0.99%) |
Jun 11, 2020 | 20.52 | 20.92 | 19.09 | 19.63 | 38,344,772 | -0.62(-3.07%) |
Jun 10, 2020 | 20.00 | 20.35 | 19.10 | 20.25 | 27,111,610 | +0.61(+3.08%) |
Jun 09, 2020 | 19.46 | 19.79 | 19.21 | 19.65 | 26,629,566 | +0.62(+3.27%) |
Jun 08, 2020 | 18.77 | 19.04 | 18.49 | 19.03 | 19,240,848 | +0.22(+1.16%) |
Jun 05, 2020 | 18.17 | 18.82 | 17.87 | 18.81 | 34,879,188 | -0.11(-0.60%) |
Jun 04, 2020 | 19.24 | 19.40 | 18.72 | 18.92 | 27,180,918 | +0.23(+1.25%) |
Jun 03, 2020 | 18.85 | 19.12 | 18.36 | 18.69 | 29,018,112 | -0.65(-3.38%) |
Jun 02, 2020 | 20.05 | 20.05 | 19.11 | 19.34 | 19,881,402 | -0.67(-3.35%) |
Jun 01, 2020 | 19.46 | 20.02 | 19.46 | 20.01 | 20,290,010 | +0.63(+3.25%) |
May 29, 2020 | 19.91 | 19.96 | 19.35 | 19.38 | 25,184,236 | +0.04(+0.21%) |
May 28, 2020 | 19.83 | 20.01 | 19.23 | 19.34 | 23,656,404 | +0.16(+0.83%) |
May 27, 2020 | 18.81 | 19.25 | 18.49 | 19.18 | 46,146,248 | -0.65(-3.28%) |
May 26, 2020 | 20.77 | 20.77 | 19.71 | 19.83 | 37,687,896 | -1.28(-6.04%) |
May 22, 2020 | 21.33 | 21.62 | 21.04 | 21.11 | 14,053,839 | +0.05(+0.23%) |
May 21, 2020 | 21.62 | 21.63 | 20.54 | 21.06 | 27,444,032 | -0.79(-3.63%) |
May 20, 2020 | 22.69 | 22.74 | 21.83 | 21.85 | 20,306,370 | -0.68(-3.02%) |
May 19, 2020 | 22.07 | 22.66 | 21.98 | 22.54 | 22,204,908 | +0.72(+3.31%) |
May 18, 2020 | 22.52 | 22.64 | 21.59 | 21.81 | 21,558,502 | -0.67(-3.00%) |
May 15, 2020 | 22.19 | 22.54 | 21.85 | 22.49 | 23,990,816 | +0.72(+3.32%) |
May 14, 2020 | 20.93 | 21.93 | 20.93 | 21.77 | 21,685,234 | +0.82(+3.90%) |
May 13, 2020 | 21.32 | 21.37 | 20.50 | 20.95 | 16,100,625 | +0.06(+0.31%) |
May 12, 2020 | 21.12 | 21.41 | 20.80 | 20.88 | 16,341,848 | +0.02(+0.08%) |
May 11, 2020 | 21.83 | 21.94 | 20.78 | 20.87 | 23,852,566 | -1.10(-5.00%) |
May 08, 2020 | 22.01 | 22.37 | 21.85 | 21.97 | 15,886,396 | +0.10(+0.48%) |
May 07, 2020 | 21.65 | 22.18 | 21.37 | 21.86 | 20,331,098 | +0.56(+2.64%) |
May 06, 2020 | 22.40 | 22.53 | 21.18 | 21.30 | 21,247,370 | -1.31(-5.78%) |
May 05, 2020 | 21.88 | 22.69 | 21.59 | 22.61 | 20,981,494 | +0.65(+2.96%) |
May 04, 2020 | 21.89 | 22.21 | 21.61 | 21.96 | 20,540,508 | +0.36(+1.67%) |
May 01, 2020 | 20.27 | 21.73 | 20.18 | 21.60 | 24,436,456 | +0.97(+4.70%) |
Apr 30, 2020 | 20.93 | 21.30 | 20.31 | 20.63 | 22,170,264 | -0.67(-3.13%) |
Apr 29, 2020 | 21.40 | 21.68 | 20.79 | 21.29 | 25,934,222 | -0.33(-1.52%) |
Apr 28, 2020 | 21.23 | 21.77 | 20.86 | 21.62 | 21,358,072 | +0.02(+0.11%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.08 | 21.60 | 18,976,840 | -0.14(-0.63%) |
Apr 24, 2020 | 21.85 | 22.19 | 21.49 | 21.73 | 34,456,228 | +0.29(+1.35%) |
Apr 23, 2020 | 21.61 | 22.86 | 21.31 | 21.45 | 38,472,508 | +0.21(+0.98%) |
Apr 22, 2020 | 20.57 | 21.32 | 20.51 | 21.24 | 26,216,880 | +1.33(+6.69%) |
Apr 21, 2020 | 19.33 | 20.15 | 19.29 | 19.91 | 21,601,964 | -0.08(-0.40%) |
Apr 20, 2020 | 19.50 | 20.43 | 19.50 | 19.99 | 22,492,860 | +0.30(+1.55%) |
Apr 17, 2020 | 18.80 | 19.77 | 18.57 | 19.68 | 35,552,992 | -0.37(-1.84%) |
Apr 16, 2020 | 19.65 | 20.14 | 19.54 | 20.05 | 24,053,974 | +0.43(+2.17%) |
Apr 15, 2020 | 19.04 | 19.80 | 18.81 | 19.62 | 25,352,000 | +0.03(+0.16%) |
Apr 14, 2020 | 19.49 | 20.09 | 19.12 | 19.59 | 41,389,664 | +0.05(+0.25%) |
Apr 13, 2020 | 18.04 | 19.86 | 17.84 | 19.54 | 41,123,272 | +1.49(+8.26%) |
Apr 09, 2020 | 16.77 | 18.10 | 16.61 | 18.05 | 39,622,972 | +1.68(+10.29%) |
Apr 08, 2020 | 16.18 | 16.50 | 16.02 | 16.37 | 14,462,664 | +0.08(+0.49%) |
Apr 07, 2020 | 16.43 | 16.55 | 15.93 | 16.29 | 20,573,150 | -0.19(-1.17%) |
Apr 06, 2020 | 16.44 | 16.95 | 16.22 | 16.48 | 21,748,200 | +0.48(+3.01%) |
Apr 03, 2020 | 15.83 | 16.34 | 15.83 | 16.00 | 17,738,902 | +0.08(+0.50%) |
Apr 02, 2020 | 15.32 | 16.55 | 15.21 | 15.92 | 31,062,512 | +0.79(+5.19%) |
Apr 01, 2020 | 14.76 | 15.38 | 14.64 | 15.13 | 22,531,906 | +0.44(+3.00%) |
Mar 31, 2020 | 15.13 | 15.37 | 14.65 | 14.69 | 24,063,528 | -0.78(-5.03%) |
Mar 30, 2020 | 15.40 | 15.74 | 15.06 | 15.47 | 28,069,130 | +0.04(+0.26%) |
Mar 27, 2020 | 15.32 | 15.86 | 15.21 | 15.43 | 27,992,714 | -0.27(-1.74%) |
Mar 26, 2020 | 15.67 | 16.18 | 15.01 | 15.70 | 30,254,028 | +0.38(+2.46%) |
Mar 25, 2020 | 15.38 | 15.82 | 14.77 | 15.33 | 38,603,620 | -0.31(-2.00%) |
Mar 24, 2020 | 15.06 | 15.86 | 14.54 | 15.64 | 43,102,516 | +2.06(+15.18%) |
Mar 23, 2020 | 13.15 | 14.33 | 13.13 | 13.58 | 42,142,908 | +0.84(+6.61%) |
Mar 20, 2020 | 13.36 | 13.63 | 12.46 | 12.74 | 25,150,800 | -0.16(-1.24%) |
Mar 19, 2020 | 12.46 | 14.31 | 11.23 | 12.90 | 28,664,640 | +0.16(+1.26%) |
Mar 18, 2020 | 13.70 | 14.42 | 12.38 | 12.74 | 37,694,828 | -1.47(-10.33%) |
Mar 17, 2020 | 13.00 | 14.91 | 12.94 | 14.20 | 39,966,448 | +1.11(+8.45%) |
Mar 16, 2020 | 10.59 | 13.75 | 10.15 | 13.10 | 45,651,672 | +0.53(+4.21%) |
Mar 13, 2020 | 13.99 | 14.12 | 12.08 | 12.57 | 38,791,668 | -0.97(-7.17%) |
Mar 12, 2020 | 13.61 | 14.44 | 12.41 | 13.54 | 41,830,468 | -1.53(-10.16%) |
Mar 11, 2020 | 15.66 | 15.96 | 14.84 | 15.07 | 27,514,880 | -0.87(-5.44%) |
Mar 10, 2020 | 16.08 | 16.38 | 15.30 | 15.94 | 28,628,414 | -0.05(-0.30%) |
Mar 09, 2020 | 16.45 | 16.76 | 15.96 | 15.98 | 29,457,384 | -1.04(-6.12%) |
Mar 06, 2020 | 17.26 | 17.51 | 16.38 | 17.03 | 34,978,924 | +0.06(+0.33%) |
Mar 05, 2020 | 16.75 | 17.13 | 16.55 | 16.97 | 34,783,252 | +0.49(+2.97%) |
Mar 04, 2020 | 16.84 | 16.88 | 16.17 | 16.48 | 29,006,250 | -0.06(-0.34%) |
Mar 03, 2020 | 16.18 | 17.06 | 15.80 | 16.54 | 40,434,816 | +0.61(+3.83%) |