Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.36 | 24.82 | 23.98 | 24.62 | 4,032,400 | +0.25(+1.05%) |
Feb 25, 2021 | 25.32 | 25.32 | 24.29 | 24.37 | 1,989,616 | -0.53(-2.13%) |
Feb 24, 2021 | 25.31 | 25.47 | 24.80 | 24.90 | 2,024,326 | -0.38(-1.50%) |
Feb 23, 2021 | 25.44 | 25.65 | 24.89 | 25.28 | 1,632,147 | -0.35(-1.37%) |
Feb 22, 2021 | 26.59 | 26.60 | 25.58 | 25.63 | 1,522,254 | -0.94(-3.54%) |
Feb 19, 2021 | 26.09 | 26.66 | 25.97 | 26.57 | 1,880,800 | +0.53(+2.04%) |
Feb 18, 2021 | 25.99 | 26.15 | 25.73 | 26.04 | 2,261,075 | -0.13(-0.50%) |
Feb 17, 2021 | 26.25 | 26.49 | 25.69 | 26.17 | 2,260,653 | -0.08(-0.30%) |
Feb 16, 2021 | 25.10 | 26.58 | 25.10 | 26.25 | 3,241,564 | +1.17(+4.67%) |
Feb 12, 2021 | 25.21 | 25.34 | 24.97 | 25.08 | 1,672,200 | -0.15(-0.59%) |
Feb 11, 2021 | 25.13 | 25.25 | 24.83 | 25.23 | 1,469,720 | +0.13(+0.52%) |
Feb 10, 2021 | 25.01 | 25.50 | 24.84 | 25.10 | 1,812,211 | +0.29(+1.17%) |
Feb 09, 2021 | 24.94 | 24.94 | 24.32 | 24.81 | 2,530,703 | -0.17(-0.68%) |
Feb 08, 2021 | 24.90 | 25.16 | 24.75 | 24.98 | 1,738,956 | +0.36(+1.46%) |
Feb 05, 2021 | 24.62 | 24.68 | 24.46 | 24.62 | 1,219,800 | +0.16(+0.65%) |
Feb 04, 2021 | 24.28 | 24.61 | 24.11 | 24.46 | 1,696,583 | +0.18(+0.74%) |
Feb 03, 2021 | 24.36 | 24.49 | 24.06 | 24.28 | 1,462,676 | +0.25(+1.04%) |
Feb 02, 2021 | 24.20 | 24.39 | 23.98 | 24.03 | 2,123,517 | +0.00(+0.00%) |
Feb 01, 2021 | 24.23 | 24.50 | 23.93 | 24.03 | 1,509,143 | -0.11(-0.46%) |
Jan 29, 2021 | 25.14 | 25.30 | 24.02 | 24.14 | 4,165,100 | -1.22(-4.81%) |
Jan 28, 2021 | 25.11 | 25.86 | 25.11 | 25.36 | 1,872,432 | +0.12(+0.48%) |
Jan 27, 2021 | 25.72 | 25.95 | 25.07 | 25.24 | 1,972,495 | -0.56(-2.17%) |
Jan 26, 2021 | 25.53 | 25.86 | 25.48 | 25.80 | 1,785,965 | +0.37(+1.45%) |
Jan 25, 2021 | 25.11 | 25.57 | 25.04 | 25.43 | 1,196,141 | +0.29(+1.15%) |
Jan 22, 2021 | 24.82 | 25.30 | 24.77 | 25.14 | 1,153,100 | +0.18(+0.72%) |
Jan 21, 2021 | 24.95 | 25.38 | 24.89 | 24.96 | 1,570,668 | +0.01(+0.04%) |
Jan 20, 2021 | 24.86 | 25.10 | 24.71 | 24.95 | 1,453,797 | +0.19(+0.77%) |
Jan 19, 2021 | 24.90 | 25.03 | 24.53 | 24.76 | 1,552,287 | -0.01(-0.04%) |
Jan 15, 2021 | 24.86 | 25.07 | 24.37 | 24.77 | 1,763,500 | -0.16(-0.64%) |
Jan 14, 2021 | 25.27 | 25.43 | 24.77 | 24.93 | 819,948 | -0.19(-0.76%) |
Jan 13, 2021 | 25.39 | 25.55 | 24.88 | 25.12 | 862,362 | -0.31(-1.22%) |
Jan 12, 2021 | 26.07 | 26.07 | 25.13 | 25.43 | 1,085,762 | -0.15(-0.59%) |
Jan 11, 2021 | 25.19 | 25.66 | 24.79 | 25.58 | 874,986 | -0.02(-0.06%) |
Jan 08, 2021 | 26.07 | 26.08 | 25.20 | 25.59 | 1,094,200 | -0.38(-1.44%) |
Jan 07, 2021 | 26.46 | 26.50 | 25.94 | 25.97 | 1,035,712 | -0.25(-0.95%) |
Jan 06, 2021 | 25.70 | 26.62 | 25.32 | 26.22 | 1,736,424 | +0.79(+3.11%) |
Jan 05, 2021 | 24.11 | 25.55 | 24.04 | 25.43 | 2,178,962 | +1.12(+4.61%) |
Jan 04, 2021 | 24.31 | 24.94 | 24.02 | 24.31 | 2,221,619 | +0.09(+0.37%) |
Dec 31, 2020 | 24.22 | 24.22 | 24.22 | 1,171,799 | -0.26(-1.06%) | |
Dec 30, 2020 | 24.51 | 24.75 | 24.31 | 24.48 | 1,171,799 | -0.09(-0.37%) |
Dec 29, 2020 | 24.52 | 24.61 | 24.14 | 24.57 | 1,118,893 | +0.12(+0.51%) |
Dec 28, 2020 | 24.39 | 24.58 | 24.18 | 24.45 | 895,165 | +0.09(+0.35%) |
Dec 24, 2020 | 24.32 | 24.58 | 24.22 | 24.36 | 322,300 | +0.07(+0.29%) |
Dec 23, 2020 | 23.93 | 24.48 | 23.92 | 24.29 | 1,126,131 | +0.51(+2.14%) |
Dec 22, 2020 | 24.05 | 24.23 | 23.58 | 23.78 | 1,463,938 | -0.08(-0.34%) |
Dec 21, 2020 | 24.64 | 24.71 | 23.76 | 23.86 | 1,570,904 | -1.24(-4.94%) |
Dec 18, 2020 | 25.66 | 25.76 | 24.98 | 25.10 | 5,986,300 | -0.46(-1.80%) |
Dec 17, 2020 | 25.45 | 25.67 | 25.12 | 25.56 | 1,436,938 | +0.23(+0.91%) |
Dec 16, 2020 | 25.31 | 25.55 | 25.10 | 25.33 | 1,381,292 | +0.13(+0.52%) |
Dec 15, 2020 | 24.70 | 25.35 | 24.53 | 25.20 | 1,199,997 | +0.63(+2.56%) |
Dec 14, 2020 | 24.24 | 24.67 | 24.03 | 24.57 | 1,653,681 | +0.65(+2.72%) |
Dec 11, 2020 | 24.18 | 24.27 | 23.76 | 23.92 | 1,131,000 | -0.23(-0.95%) |
Dec 10, 2020 | 24.01 | 24.29 | 23.71 | 24.15 | 1,294,538 | -0.04(-0.17%) |
Dec 09, 2020 | 24.45 | 24.68 | 24.02 | 24.19 | 1,475,559 | -0.09(-0.37%) |
Dec 08, 2020 | 24.35 | 24.60 | 24.09 | 24.28 | 1,704,543 | -0.15(-0.61%) |
Dec 07, 2020 | 24.93 | 25.05 | 24.38 | 24.43 | 1,262,049 | -0.59(-2.36%) |
Dec 04, 2020 | 24.52 | 25.17 | 24.52 | 25.02 | 1,640,100 | +0.62(+2.54%) |
Dec 03, 2020 | 24.00 | 24.76 | 23.77 | 24.40 | 2,388,089 | +0.41(+1.71%) |
Dec 02, 2020 | 23.67 | 24.00 | 23.35 | 23.99 | 2,427,041 | +0.78(+3.36%) |
Dec 01, 2020 | 22.80 | 23.34 | 22.70 | 23.21 | 2,573,979 | +0.69(+3.06%) |
Nov 30, 2020 | 22.59 | 22.69 | 22.15 | 22.52 | 2,763,497 | -0.16(-0.71%) |
Nov 27, 2020 | 22.84 | 23.12 | 22.51 | 22.68 | 2,642,100 | -0.09(-0.40%) |
Nov 25, 2020 | 23.16 | 23.18 | 22.55 | 22.77 | 1,516,500 | -0.43(-1.85%) |
Nov 24, 2020 | 23.06 | 23.32 | 22.85 | 23.20 | 1,857,387 | +0.47(+2.07%) |
Nov 23, 2020 | 22.72 | 22.94 | 22.52 | 22.73 | 1,211,424 | +0.10(+0.44%) |
Nov 20, 2020 | 22.98 | 23.21 | 22.62 | 22.63 | 1,678,100 | -0.43(-1.86%) |
Nov 19, 2020 | 22.63 | 23.25 | 22.57 | 23.06 | 1,439,100 | +0.25(+1.10%) |
Nov 18, 2020 | 22.59 | 23.12 | 22.48 | 22.81 | 1,669,420 | +0.24(+1.06%) |
Nov 17, 2020 | 22.35 | 22.62 | 22.00 | 22.57 | 1,830,265 | +0.07(+0.31%) |
Nov 16, 2020 | 21.76 | 22.66 | 21.73 | 22.50 | 2,035,077 | +0.88(+4.07%) |
Nov 13, 2020 | 20.87 | 21.71 | 20.85 | 21.62 | 1,044,500 | +0.86(+4.14%) |
Nov 12, 2020 | 20.29 | 20.89 | 20.29 | 20.76 | 1,592,884 | +0.32(+1.57%) |
Nov 11, 2020 | 20.70 | 20.84 | 20.24 | 20.44 | 1,189,110 | -0.25(-1.21%) |
Nov 10, 2020 | 19.88 | 20.77 | 19.79 | 20.69 | 2,003,225 | +0.80(+4.02%) |
Nov 09, 2020 | 20.54 | 20.73 | 19.66 | 19.89 | 3,159,330 | +0.39(+2.00%) |
Nov 06, 2020 | 19.80 | 20.00 | 19.36 | 19.50 | 1,526,500 | -0.31(-1.56%) |
Nov 05, 2020 | 19.80 | 20.26 | 19.61 | 19.81 | 1,748,165 | +0.10(+0.51%) |
Nov 04, 2020 | 20.03 | 20.09 | 19.44 | 19.71 | 2,482,273 | +0.18(+0.92%) |
Nov 03, 2020 | 18.88 | 19.73 | 18.88 | 19.53 | 1,894,826 | +0.74(+3.94%) |
Nov 02, 2020 | 19.26 | 19.37 | 18.73 | 18.79 | 1,294,665 | -0.19(-1.00%) |
Oct 30, 2020 | 19.00 | 19.13 | 18.80 | 18.98 | 1,189,800 | -0.03(-0.16%) |
Oct 29, 2020 | 19.13 | 19.46 | 19.00 | 19.01 | 862,491 | -0.36(-1.86%) |
Oct 28, 2020 | 19.94 | 20.00 | 19.30 | 19.37 | 1,115,927 | -0.83(-4.11%) |
Oct 27, 2020 | 20.56 | 20.70 | 20.02 | 20.20 | 1,221,781 | -0.38(-1.85%) |
Oct 26, 2020 | 20.49 | 20.82 | 20.38 | 20.58 | 2,361,074 | -0.07(-0.34%) |
Oct 23, 2020 | 20.56 | 20.74 | 20.31 | 20.65 | 1,255,500 | +0.26(+1.28%) |
Oct 22, 2020 | 21.03 | 21.10 | 20.35 | 20.39 | 3,061,935 | -0.64(-3.04%) |
Oct 21, 2020 | 21.20 | 21.28 | 20.87 | 21.03 | 806,421 | -0.27(-1.27%) |
Oct 20, 2020 | 21.44 | 21.67 | 21.28 | 21.30 | 902,824 | +0.03(+0.14%) |
Oct 19, 2020 | 21.90 | 21.90 | 21.22 | 21.27 | 894,411 | -0.54(-2.45%) |
Oct 16, 2020 | 21.89 | 22.20 | 21.76 | 21.80 | 1,326,000 | -0.24(-1.09%) |
Oct 15, 2020 | 21.72 | 22.06 | 21.65 | 22.05 | 734,005 | -0.01(-0.07%) |
Oct 14, 2020 | 22.57 | 22.67 | 21.80 | 22.06 | 1,765,599 | -0.62(-2.71%) |
Oct 13, 2020 | 22.66 | 22.77 | 22.34 | 22.68 | 1,399,209 | +0.07(+0.29%) |
Oct 12, 2020 | 22.21 | 22.65 | 22.05 | 22.61 | 1,127,271 | +0.54(+2.45%) |
Oct 09, 2020 | 21.02 | 22.09 | 20.95 | 22.07 | 1,446,200 | +1.27(+6.11%) |
Oct 08, 2020 | 21.01 | 21.23 | 20.74 | 20.80 | 1,318,277 | -0.19(-0.91%) |
Oct 07, 2020 | 20.84 | 21.17 | 20.77 | 20.99 | 867,239 | +0.20(+0.96%) |
Oct 06, 2020 | 20.69 | 21.23 | 20.69 | 20.79 | 1,077,430 | +0.10(+0.48%) |
Oct 05, 2020 | 20.24 | 20.72 | 20.15 | 20.69 | 858,089 | +0.57(+2.83%) |
Oct 02, 2020 | 20.32 | 20.43 | 19.78 | 20.12 | 2,033,000 | -0.42(-2.04%) |
Oct 01, 2020 | 21.00 | 21.14 | 20.41 | 20.54 | 1,654,955 | -0.47(-2.24%) |
Sep 30, 2020 | 21.53 | 21.71 | 20.97 | 21.01 | 1,202,041 | -0.38(-1.78%) |
Sep 29, 2020 | 21.54 | 21.63 | 21.06 | 21.39 | 1,315,361 | +0.06(+0.28%) |
Sep 28, 2020 | 21.10 | 21.43 | 21.06 | 21.33 | 845,471 | +0.50(+2.40%) |
Sep 25, 2020 | 20.49 | 20.88 | 20.28 | 20.83 | 1,191,800 | +0.25(+1.24%) |
Sep 24, 2020 | 20.39 | 20.68 | 20.18 | 20.57 | 1,189,913 | +0.11(+0.51%) |
Sep 23, 2020 | 21.34 | 21.42 | 20.40 | 20.47 | 1,178,458 | -0.84(-3.94%) |
Sep 22, 2020 | 21.25 | 21.40 | 21.08 | 21.31 | 695,533 | +0.29(+1.38%) |
Sep 21, 2020 | 21.44 | 21.55 | 20.86 | 21.02 | 1,266,672 | -0.46(-2.14%) |
Sep 18, 2020 | 21.96 | 21.96 | 20.98 | 21.48 | 3,710,000 | -0.31(-1.42%) |
Sep 17, 2020 | 21.95 | 21.96 | 21.34 | 21.79 | 1,533,229 | -0.62(-2.74%) |
Sep 16, 2020 | 21.87 | 22.76 | 21.87 | 22.41 | 1,306,033 | +0.64(+2.94%) |
Sep 15, 2020 | 21.81 | 21.90 | 21.68 | 21.77 | 1,068,157 | +0.07(+0.35%) |
Sep 14, 2020 | 21.80 | 21.80 | 21.44 | 21.69 | 1,097,100 | +0.11(+0.51%) |
Sep 11, 2020 | 21.72 | 21.85 | 21.37 | 21.58 | 1,243,800 | -0.21(-0.96%) |
Sep 10, 2020 | 21.79 | 22.31 | 21.69 | 21.79 | 1,624,415 | -0.18(-0.82%) |
Sep 09, 2020 | 22.16 | 22.20 | 21.74 | 21.97 | 1,193,942 | -0.12(-0.57%) |
Sep 08, 2020 | 22.19 | 22.49 | 21.74 | 22.09 | 1,371,254 | -0.44(-1.95%) |
Sep 04, 2020 | 23.33 | 23.44 | 22.25 | 22.54 | 2,623,000 | -0.79(-3.41%) |
Sep 03, 2020 | 23.77 | 23.86 | 23.08 | 23.33 | 1,052,371 | -0.28(-1.19%) |
Sep 02, 2020 | 23.27 | 23.84 | 23.22 | 23.61 | 759,357 | +0.34(+1.46%) |
Sep 01, 2020 | 23.12 | 23.77 | 23.12 | 23.27 | 1,037,571 | -0.10(-0.43%) |
Aug 31, 2020 | 23.57 | 23.83 | 23.32 | 23.37 | 1,702,449 | -0.31(-1.31%) |
Aug 28, 2020 | 23.42 | 23.69 | 23.36 | 23.68 | 470,800 | +0.27(+1.13%) |
Aug 27, 2020 | 23.46 | 23.48 | 23.07 | 23.41 | 887,169 | +0.12(+0.54%) |
Aug 26, 2020 | 22.69 | 23.30 | 22.62 | 23.29 | 939,891 | +0.53(+2.33%) |
Aug 25, 2020 | 22.75 | 22.79 | 22.39 | 22.76 | 869,471 | +0.49(+2.20%) |
Aug 24, 2020 | 21.98 | 22.41 | 21.84 | 22.27 | 1,076,182 | +0.26(+1.18%) |
Aug 21, 2020 | 21.99 | 22.15 | 21.68 | 22.01 | 999,500 | -0.08(-0.36%) |
Aug 20, 2020 | 22.01 | 22.15 | 21.87 | 22.09 | 709,092 | -0.07(-0.29%) |
Aug 19, 2020 | 22.67 | 22.67 | 22.07 | 22.16 | 905,050 | -0.45(-1.97%) |
Aug 18, 2020 | 21.80 | 22.73 | 21.71 | 22.60 | 1,256,200 | +0.88(+4.05%) |
Aug 17, 2020 | 22.01 | 22.24 | 21.64 | 21.72 | 2,031,010 | -0.48(-2.16%) |
Aug 14, 2020 | 22.02 | 22.27 | 21.95 | 22.20 | 960,600 | -0.11(-0.49%) |
Aug 13, 2020 | 22.00 | 22.51 | 22.00 | 22.31 | 1,191,711 | -0.06(-0.27%) |
Aug 12, 2020 | 22.20 | 23.18 | 22.17 | 22.37 | 2,295,039 | +0.32(+1.45%) |
Aug 11, 2020 | 22.31 | 22.41 | 21.98 | 22.05 | 1,012,340 | -0.13(-0.59%) |
Aug 10, 2020 | 22.41 | 22.48 | 21.86 | 22.18 | 832,328 | -0.21(-0.94%) |
Aug 07, 2020 | 22.52 | 22.66 | 22.11 | 22.39 | 1,061,400 | -0.10(-0.44%) |
Aug 06, 2020 | 22.76 | 22.90 | 22.34 | 22.49 | 1,336,406 | -0.37(-1.62%) |
Aug 05, 2020 | 23.50 | 23.59 | 22.82 | 22.86 | 1,148,109 | -0.50(-2.14%) |
Aug 04, 2020 | 22.48 | 23.68 | 22.48 | 23.36 | 1,279,394 | +0.06(+0.26%) |
Aug 03, 2020 | 23.38 | 23.47 | 22.95 | 23.30 | 1,147,901 | -0.11(-0.45%) |
Jul 31, 2020 | 23.64 | 23.70 | 23.20 | 23.41 | 1,917,000 | -0.16(-0.70%) |
Jul 30, 2020 | 23.38 | 23.79 | 23.38 | 23.57 | 2,039,754 | -0.39(-1.63%) |
Jul 29, 2020 | 23.55 | 24.12 | 23.40 | 23.96 | 1,640,380 | +0.63(+2.70%) |
Jul 28, 2020 | 23.07 | 23.51 | 22.86 | 23.33 | 1,722,261 | +0.18(+0.78%) |
Jul 27, 2020 | 22.38 | 23.20 | 21.91 | 23.15 | 2,361,628 | +0.69(+3.07%) |
Jul 24, 2020 | 22.57 | 22.83 | 22.30 | 22.46 | 831,800 | -0.16(-0.71%) |
Jul 23, 2020 | 22.99 | 23.05 | 22.48 | 22.62 | 753,161 | -0.41(-1.78%) |
Jul 22, 2020 | 22.80 | 23.18 | 22.68 | 23.03 | 597,546 | +0.15(+0.66%) |
Jul 21, 2020 | 23.10 | 23.35 | 22.81 | 22.88 | 1,058,010 | -0.07(-0.31%) |
Jul 20, 2020 | 22.82 | 23.05 | 22.72 | 22.95 | 694,504 | +0.14(+0.61%) |
Jul 17, 2020 | 23.09 | 23.35 | 22.68 | 22.81 | 876,300 | -0.28(-1.21%) |
Jul 16, 2020 | 23.26 | 23.45 | 22.88 | 23.09 | 724,815 | -0.28(-1.20%) |
Jul 15, 2020 | 23.22 | 23.54 | 23.05 | 23.37 | 781,230 | +0.31(+1.34%) |
Jul 14, 2020 | 22.35 | 23.12 | 22.29 | 23.06 | 1,041,326 | +0.37(+1.63%) |
Jul 13, 2020 | 23.01 | 23.23 | 22.63 | 22.69 | 1,067,046 | -0.21(-0.92%) |
Jul 10, 2020 | 22.56 | 22.93 | 22.32 | 22.90 | 927,900 | +0.18(+0.79%) |
Jul 09, 2020 | 22.87 | 23.22 | 22.68 | 22.72 | 1,100,258 | -0.20(-0.87%) |
Jul 08, 2020 | 22.95 | 22.98 | 22.52 | 22.92 | 751,910 | -0.05(-0.22%) |
Jul 07, 2020 | 23.09 | 23.30 | 22.93 | 22.97 | 707,040 | -0.31(-1.33%) |
Jul 06, 2020 | 22.84 | 23.32 | 22.75 | 23.28 | 912,139 | +0.77(+3.42%) |
Jul 02, 2020 | 22.59 | 23.26 | 22.37 | 22.51 | 1,590,500 | +0.63(+2.88%) |
Jul 01, 2020 | 21.76 | 22.10 | 21.51 | 21.88 | 774,160 | +0.02(+0.09%) |
Jun 30, 2020 | 21.79 | 22.03 | 21.55 | 21.86 | 896,182 | +0.00(+0.00%) |
Jun 29, 2020 | 21.07 | 21.86 | 20.93 | 21.86 | 1,237,303 | +0.94(+4.49%) |
Jun 26, 2020 | 21.75 | 21.75 | 20.88 | 20.92 | 3,476,700 | -0.90(-4.15%) |
Jun 25, 2020 | 21.91 | 22.02 | 21.58 | 21.82 | 1,114,587 | -0.19(-0.84%) |
Jun 24, 2020 | 22.56 | 22.80 | 21.89 | 22.01 | 1,224,759 | -0.74(-3.25%) |
Jun 23, 2020 | 23.22 | 23.44 | 22.68 | 22.75 | 588,165 | -0.49(-2.11%) |
Jun 22, 2020 | 23.12 | 23.39 | 23.01 | 23.24 | 956,829 | +0.07(+0.32%) |
Jun 19, 2020 | 23.81 | 23.97 | 23.06 | 23.16 | 1,763,300 | -0.55(-2.30%) |
Jun 18, 2020 | 22.31 | 23.87 | 22.14 | 23.71 | 1,886,772 | +1.58(+7.14%) |
Jun 17, 2020 | 22.57 | 22.57 | 22.08 | 22.13 | 1,269,663 | -0.40(-1.78%) |
Jun 16, 2020 | 22.78 | 22.89 | 22.27 | 22.53 | 1,168,920 | +0.46(+2.08%) |
Jun 15, 2020 | 21.83 | 22.21 | 21.37 | 22.07 | 1,461,964 | -0.27(-1.19%) |
Jun 12, 2020 | 21.84 | 22.42 | 21.56 | 22.34 | 2,174,200 | +0.91(+4.27%) |
Jun 11, 2020 | 22.36 | 22.39 | 21.30 | 21.42 | 1,875,510 | -1.42(-6.22%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.67 | 22.84 | 1,497,133 | -0.13(-0.57%) |
Jun 09, 2020 | 23.80 | 23.94 | 22.82 | 22.97 | 1,391,464 | -1.05(-4.37%) |
Jun 08, 2020 | 23.35 | 24.07 | 23.30 | 24.02 | 1,363,565 | +0.78(+3.36%) |
Jun 05, 2020 | 22.85 | 23.34 | 22.79 | 23.24 | 1,308,300 | +0.56(+2.47%) |
Jun 04, 2020 | 21.91 | 22.68 | 21.82 | 22.68 | 1,672,135 | +0.59(+2.67%) |
Jun 03, 2020 | 22.08 | 22.32 | 21.76 | 22.09 | 2,225,476 | -0.06(-0.27%) |
Jun 02, 2020 | 22.45 | 22.45 | 21.98 | 22.15 | 1,336,470 | -0.12(-0.54%) |
Jun 01, 2020 | 21.84 | 22.28 | 21.21 | 22.27 | 2,551,973 | +1.03(+4.85%) |
May 29, 2020 | 21.00 | 21.56 | 20.96 | 21.24 | 2,420,600 | +0.12(+0.57%) |
May 28, 2020 | 21.32 | 21.51 | 21.06 | 21.12 | 1,719,424 | -0.18(-0.87%) |
May 27, 2020 | 21.05 | 21.59 | 20.91 | 21.30 | 1,804,197 | +0.46(+2.23%) |
May 26, 2020 | 20.98 | 21.22 | 20.73 | 20.84 | 1,702,771 | +0.00(+0.02%) |
May 22, 2020 | 20.95 | 21.02 | 20.69 | 20.84 | 951,800 | -0.05(-0.26%) |
May 21, 2020 | 21.09 | 21.22 | 20.78 | 20.89 | 1,498,140 | -0.14(-0.67%) |
May 20, 2020 | 21.61 | 21.73 | 20.78 | 21.03 | 3,252,439 | -0.47(-2.19%) |
May 19, 2020 | 21.82 | 21.96 | 21.48 | 21.50 | 1,792,085 | -0.34(-1.56%) |
May 18, 2020 | 22.23 | 22.36 | 21.78 | 21.84 | 962,261 | +0.01(+0.05%) |
May 15, 2020 | 21.58 | 21.93 | 21.48 | 21.83 | 1,922,100 | +0.07(+0.32%) |
May 14, 2020 | 21.69 | 21.82 | 21.37 | 21.76 | 2,492,312 | +0.03(+0.14%) |
May 13, 2020 | 21.40 | 22.07 | 21.29 | 21.73 | 1,777,540 | +0.45(+2.11%) |
May 12, 2020 | 21.85 | 22.26 | 21.27 | 21.28 | 1,591,504 | -0.26(-1.21%) |
May 11, 2020 | 21.54 | 21.72 | 21.37 | 21.54 | 2,795,520 | -0.20(-0.92%) |
May 08, 2020 | 22.21 | 22.22 | 21.31 | 21.74 | 7,070,000 | -0.15(-0.69%) |
May 07, 2020 | 23.23 | 23.50 | 21.49 | 21.89 | 6,187,459 | +0.84(+3.99%) |
May 06, 2020 | 21.65 | 21.76 | 20.93 | 21.05 | 4,490,439 | -0.56(-2.59%) |
May 05, 2020 | 22.63 | 22.90 | 21.50 | 21.61 | 2,755,498 | -0.92(-4.08%) |
May 04, 2020 | 22.41 | 22.87 | 21.93 | 22.53 | 7,240,992 | +0.25(+1.12%) |
May 01, 2020 | 19.12 | 22.38 | 18.92 | 22.28 | 10,536,200 | +2.86(+14.73%) |
Apr 30, 2020 | 18.74 | 19.52 | 18.61 | 19.42 | 3,344,916 | +0.59(+3.13%) |
Apr 29, 2020 | 18.50 | 19.05 | 18.50 | 18.83 | 1,475,851 | +0.41(+2.23%) |
Apr 28, 2020 | 19.38 | 19.65 | 18.36 | 18.42 | 1,906,173 | -0.63(-3.31%) |
Apr 27, 2020 | 18.55 | 19.14 | 18.50 | 19.05 | 3,083,834 | +0.67(+3.65%) |
Apr 24, 2020 | 18.15 | 18.51 | 18.09 | 18.38 | 1,198,500 | +0.21(+1.16%) |
Apr 23, 2020 | 17.98 | 18.39 | 17.86 | 18.17 | 1,863,157 | +0.30(+1.68%) |
Apr 22, 2020 | 18.01 | 18.12 | 17.76 | 17.87 | 1,540,406 | +0.25(+1.42%) |
Apr 21, 2020 | 17.96 | 18.15 | 17.60 | 17.62 | 1,385,459 | -0.64(-3.50%) |
Apr 20, 2020 | 17.93 | 18.47 | 17.84 | 18.26 | 814,326 | +0.03(+0.16%) |
Apr 17, 2020 | 18.56 | 18.56 | 18.06 | 18.23 | 1,240,900 | +0.05(+0.28%) |
Apr 16, 2020 | 18.10 | 18.29 | 17.76 | 18.18 | 1,437,641 | +0.15(+0.83%) |
Apr 15, 2020 | 18.26 | 18.26 | 17.70 | 18.03 | 1,414,668 | -0.52(-2.80%) |
Apr 14, 2020 | 18.33 | 18.64 | 17.87 | 18.55 | 1,439,595 | +0.47(+2.60%) |
Apr 13, 2020 | 18.39 | 18.56 | 17.88 | 18.08 | 1,382,511 | -0.51(-2.74%) |
Apr 09, 2020 | 18.75 | 19.18 | 18.28 | 18.59 | 4,228,200 | +0.32(+1.75%) |
Apr 08, 2020 | 17.96 | 18.45 | 17.51 | 18.27 | 3,168,979 | +1.01(+5.85%) |
Apr 07, 2020 | 17.43 | 17.77 | 16.96 | 17.26 | 1,877,143 | +0.18(+1.05%) |
Apr 06, 2020 | 16.35 | 17.14 | 16.35 | 17.08 | 2,396,136 | +1.28(+8.10%) |
Apr 03, 2020 | 15.91 | 16.44 | 15.31 | 15.80 | 1,334,700 | -0.39(-2.41%) |
Apr 02, 2020 | 15.86 | 16.86 | 15.80 | 16.19 | 1,724,836 | +0.14(+0.87%) |
Apr 01, 2020 | 16.09 | 16.36 | 15.69 | 16.05 | 1,568,497 | -0.46(-2.79%) |
Mar 31, 2020 | 16.52 | 17.07 | 16.39 | 16.51 | 1,868,579 | -0.18(-1.08%) |
Mar 30, 2020 | 16.82 | 17.11 | 16.29 | 16.69 | 1,547,936 | -0.14(-0.83%) |
Mar 27, 2020 | 17.10 | 17.18 | 16.32 | 16.83 | 1,705,600 | -0.71(-4.05%) |
Mar 26, 2020 | 16.86 | 17.76 | 16.59 | 17.54 | 1,721,374 | +0.70(+4.16%) |
Mar 25, 2020 | 17.10 | 17.48 | 16.60 | 16.84 | 2,821,644 | -0.35(-2.04%) |
Mar 24, 2020 | 16.43 | 17.52 | 16.43 | 17.19 | 1,631,957 | +1.43(+9.07%) |
Mar 23, 2020 | 17.90 | 18.24 | 15.56 | 15.76 | 3,610,626 | -1.87(-10.61%) |
Mar 20, 2020 | 17.86 | 18.26 | 17.30 | 17.63 | 4,047,100 | -0.07(-0.40%) |
Mar 19, 2020 | 16.13 | 18.12 | 15.67 | 17.70 | 3,431,554 | +1.22(+7.40%) |
Mar 18, 2020 | 16.16 | 17.42 | 15.58 | 16.48 | 2,721,029 | -0.58(-3.40%) |
Mar 17, 2020 | 15.82 | 17.88 | 15.47 | 17.06 | 2,967,294 | +1.48(+9.50%) |
Mar 16, 2020 | 15.78 | 16.41 | 15.33 | 15.58 | 1,640,123 | -1.68(-9.73%) |
Mar 13, 2020 | 16.74 | 17.26 | 16.00 | 17.26 | 2,302,800 | +1.22(+7.61%) |
Mar 12, 2020 | 16.33 | 17.09 | 15.23 | 16.04 | 3,214,375 | -1.26(-7.28%) |
Mar 11, 2020 | 17.62 | 17.75 | 16.96 | 17.30 | 3,416,159 | -0.89(-4.89%) |
Mar 10, 2020 | 17.97 | 18.23 | 17.23 | 18.19 | 1,910,592 | +0.61(+3.47%) |
Mar 09, 2020 | 18.05 | 18.79 | 17.04 | 17.58 | 2,184,875 | -1.42(-7.47%) |
Mar 06, 2020 | 18.68 | 19.22 | 18.64 | 19.00 | 2,244,900 | -0.48(-2.46%) |
Mar 05, 2020 | 19.22 | 19.96 | 19.22 | 19.48 | 1,823,918 | -0.34(-1.72%) |
Mar 04, 2020 | 19.60 | 19.88 | 19.20 | 19.82 | 1,837,490 | +0.33(+1.69%) |
Mar 03, 2020 | 19.67 | 20.38 | 19.35 | 19.49 | 2,429,355 | -0.43(-2.16%) |