Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.60 | 21.68 | 21.57 | 21.60 | 3,156,630 | +0.05(+0.24%) |
Mar 30, 2021 | 21.46 | 21.57 | 21.41 | 21.55 | 2,111,670 | -0.18(-0.84%) |
Mar 29, 2021 | 21.64 | 21.78 | 21.57 | 21.73 | 2,255,048 | -0.10(-0.44%) |
Mar 26, 2021 | 21.63 | 21.85 | 21.62 | 21.83 | 1,832,895 | +0.37(+1.71%) |
Mar 25, 2021 | 21.39 | 21.50 | 21.28 | 21.46 | 4,409,664 | +0.08(+0.37%) |
Mar 24, 2021 | 21.51 | 21.59 | 21.37 | 21.38 | 3,342,324 | -0.01(-0.04%) |
Mar 23, 2021 | 21.56 | 21.67 | 21.36 | 21.39 | 6,636,178 | -0.27(-1.25%) |
Mar 22, 2021 | 21.73 | 21.74 | 21.64 | 21.66 | 8,897,315 | +0.16(+0.73%) |
Mar 19, 2021 | 21.55 | 21.58 | 21.41 | 21.50 | 2,591,485 | -0.10(-0.44%) |
Mar 18, 2021 | 21.71 | 21.88 | 21.60 | 21.60 | 4,706,083 | -0.38(-1.74%) |
Mar 17, 2021 | 21.84 | 22.05 | 21.78 | 21.98 | 4,686,972 | +0.04(+0.20%) |
Mar 16, 2021 | 21.98 | 22.02 | 21.90 | 21.94 | 3,407,877 | -0.03(-0.16%) |
Mar 15, 2021 | 21.89 | 22.00 | 21.73 | 21.98 | 2,612,261 | +0.07(+0.32%) |
Mar 12, 2021 | 21.75 | 21.91 | 21.72 | 21.91 | 3,076,593 | -0.04(-0.20%) |
Mar 11, 2021 | 21.83 | 21.97 | 21.77 | 21.95 | 3,560,042 | +0.17(+0.76%) |
Mar 10, 2021 | 21.81 | 21.84 | 21.68 | 21.78 | 4,559,616 | -0.17(-0.79%) |
Mar 09, 2021 | 21.87 | 22.01 | 21.80 | 21.96 | 4,004,715 | +0.24(+1.08%) |
Mar 08, 2021 | 21.80 | 21.93 | 21.71 | 21.72 | 6,078,636 | -0.19(-0.87%) |
Mar 05, 2021 | 21.86 | 21.96 | 21.51 | 21.91 | 5,855,258 | +0.13(+0.60%) |
Mar 04, 2021 | 22.10 | 22.22 | 21.67 | 21.78 | 7,992,430 | -0.15(-0.68%) |
Mar 03, 2021 | 22.04 | 22.15 | 21.91 | 21.93 | 7,396,441 | -0.14(-0.63%) |
Mar 02, 2021 | 21.98 | 22.11 | 21.87 | 22.07 | 4,053,864 | -0.03(-0.16%) |
Mar 01, 2021 | 21.91 | 22.18 | 21.88 | 22.11 | 4,007,239 | +0.75(+3.51%) |
Feb 26, 2021 | 21.78 | 21.78 | 21.36 | 21.36 | 8,238,677 | -0.63(-2.85%) |
Feb 25, 2021 | 22.50 | 22.56 | 21.94 | 21.98 | 7,837,019 | -0.50(-2.21%) |
Feb 24, 2021 | 22.20 | 22.51 | 22.16 | 22.48 | 2,649,673 | +0.16(+0.70%) |
Feb 23, 2021 | 22.26 | 22.42 | 22.08 | 22.32 | 4,746,037 | +0.21(+0.95%) |
Feb 22, 2021 | 22.05 | 22.25 | 22.02 | 22.11 | 3,983,746 | +0.08(+0.36%) |
Feb 19, 2021 | 22.03 | 22.09 | 21.98 | 22.04 | 2,930,383 | +0.02(+0.08%) |
Feb 18, 2021 | 22.03 | 22.08 | 21.89 | 22.02 | 2,960,651 | +0.07(+0.32%) |
Feb 17, 2021 | 21.89 | 22.00 | 21.80 | 21.95 | 2,336,023 | -0.12(-0.55%) |
Feb 16, 2021 | 22.10 | 22.14 | 22.01 | 22.07 | 5,428,171 | +0.17(+0.80%) |
Feb 12, 2021 | 21.69 | 21.90 | 21.69 | 21.90 | 1,213,284 | +0.03(+0.12%) |
Feb 11, 2021 | 21.94 | 21.94 | 21.78 | 21.87 | 3,783,166 | +0.16(+0.72%) |
Feb 10, 2021 | 21.86 | 21.89 | 21.63 | 21.71 | 1,915,212 | -0.04(-0.20%) |
Feb 09, 2021 | 21.68 | 21.78 | 21.64 | 21.76 | 8,306,938 | -0.02(-0.08%) |
Feb 08, 2021 | 21.73 | 21.78 | 21.67 | 21.78 | 3,713,972 | +0.16(+0.73%) |
Feb 05, 2021 | 21.57 | 21.63 | 21.46 | 21.62 | 1,974,858 | +0.23(+1.06%) |
Feb 04, 2021 | 21.31 | 21.39 | 21.27 | 21.39 | 2,865,455 | -0.01(-0.04%) |
Feb 03, 2021 | 21.39 | 21.43 | 21.29 | 21.40 | 5,107,751 | +0.09(+0.41%) |
Feb 02, 2021 | 21.24 | 21.34 | 21.16 | 21.31 | 3,939,149 | +0.26(+1.24%) |
Feb 01, 2021 | 21.07 | 21.09 | 20.93 | 21.05 | 5,620,305 | +0.36(+1.73%) |
Jan 29, 2021 | 20.94 | 21.00 | 20.56 | 20.69 | 6,016,272 | -0.64(-2.98%) |
Jan 28, 2021 | 21.14 | 21.45 | 21.12 | 21.33 | 4,530,107 | +0.15(+0.70%) |
Jan 27, 2021 | 21.39 | 21.43 | 21.13 | 21.18 | 5,439,801 | -0.60(-2.76%) |
Jan 26, 2021 | 21.79 | 21.83 | 21.69 | 21.78 | 3,019,586 | +0.02(+0.08%) |
Jan 25, 2021 | 21.66 | 21.77 | 21.43 | 21.77 | 4,526,214 | +0.10(+0.44%) |
Jan 22, 2021 | 21.61 | 21.72 | 21.59 | 21.67 | 3,426,278 | -0.17(-0.76%) |
Jan 21, 2021 | 21.88 | 21.88 | 21.73 | 21.84 | 2,726,775 | +0.05(+0.24%) |
Jan 20, 2021 | 21.61 | 21.79 | 21.59 | 21.78 | 2,700,568 | +0.37(+1.75%) |
Jan 19, 2021 | 21.44 | 21.45 | 21.35 | 21.41 | 3,313,222 | +0.10(+0.49%) |
Jan 15, 2021 | 21.38 | 21.44 | 21.16 | 21.30 | 4,046,004 | -0.28(-1.29%) |
Jan 14, 2021 | 21.50 | 21.64 | 21.49 | 21.58 | 5,523,618 | +0.25(+1.18%) |
Jan 13, 2021 | 21.33 | 21.39 | 21.26 | 21.33 | 3,726,711 | -0.08(-0.37%) |
Jan 12, 2021 | 21.28 | 21.43 | 21.15 | 21.41 | 19,655,834 | +0.13(+0.61%) |
Jan 11, 2021 | 21.16 | 21.37 | 21.13 | 21.28 | 3,604,001 | -0.36(-1.65%) |
Jan 08, 2021 | 21.66 | 21.67 | 21.39 | 21.64 | 3,993,901 | +0.10(+0.49%) |
Jan 07, 2021 | 21.46 | 21.58 | 21.43 | 21.53 | 3,893,235 | +0.01(+0.04%) |
Jan 06, 2021 | 21.19 | 21.64 | 21.18 | 21.52 | 12,658,914 | +0.29(+1.35%) |
Jan 05, 2021 | 21.09 | 21.32 | 21.06 | 21.23 | 10,061,346 | +0.30(+1.42%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.83 | 20.94 | 6,055,279 | +0.07(+0.33%) |
Dec 31, 2020 | 20.87 | 20.87 | 20.87 | 2,374,788 | -0.12(-0.58%) | |
Dec 30, 2020 | 20.99 | 21.14 | 20.98 | 20.99 | 2,374,788 | +0.11(+0.54%) |
Dec 29, 2020 | 21.03 | 21.03 | 20.83 | 20.88 | 2,288,033 | -0.08(-0.37%) |
Dec 28, 2020 | 20.95 | 20.96 | 20.87 | 20.96 | 2,249,835 | +0.10(+0.46%) |
Dec 24, 2020 | 20.85 | 20.87 | 20.79 | 20.86 | 979,625 | +0.01(+0.04%) |
Dec 23, 2020 | 20.78 | 20.89 | 20.77 | 20.85 | 1,689,192 | +0.24(+1.18%) |
Dec 22, 2020 | 20.56 | 20.62 | 20.50 | 20.61 | 3,619,703 | -0.13(-0.63%) |
Dec 21, 2020 | 20.49 | 20.78 | 20.43 | 20.74 | 3,938,417 | -0.17(-0.79%) |
Dec 18, 2020 | 21.03 | 21.03 | 20.87 | 20.90 | 3,065,805 | -0.26(-1.24%) |
Dec 17, 2020 | 21.22 | 21.25 | 21.16 | 21.17 | 2,760,702 | +0.28(+1.34%) |
Dec 16, 2020 | 20.83 | 20.92 | 20.78 | 20.89 | 1,788,310 | +0.06(+0.29%) |
Dec 15, 2020 | 20.67 | 20.83 | 20.62 | 20.83 | 4,262,355 | +0.24(+1.19%) |
Dec 14, 2020 | 20.76 | 20.78 | 20.57 | 20.58 | 3,485,723 | +0.06(+0.30%) |
Dec 11, 2020 | 20.49 | 20.54 | 20.39 | 20.52 | 2,469,677 | -0.09(-0.46%) |
Dec 10, 2020 | 20.47 | 20.67 | 20.47 | 20.61 | 3,258,308 | +0.13(+0.63%) |
Dec 09, 2020 | 20.57 | 20.60 | 20.36 | 20.49 | 3,514,784 | +0.03(+0.17%) |
Dec 08, 2020 | 20.35 | 20.47 | 20.34 | 20.45 | 2,023,069 | +0.14(+0.68%) |
Dec 07, 2020 | 20.30 | 20.38 | 20.24 | 20.31 | 3,218,105 | -0.05(-0.25%) |
Dec 04, 2020 | 20.28 | 20.40 | 20.28 | 20.36 | 4,097,687 | +0.17(+0.86%) |
Dec 03, 2020 | 20.20 | 20.30 | 20.16 | 20.19 | 11,802,151 | +0.10(+0.47%) |
Dec 02, 2020 | 19.91 | 20.13 | 19.87 | 20.10 | 9,629,298 | +0.08(+0.39%) |
Dec 01, 2020 | 19.91 | 20.05 | 19.89 | 20.02 | 4,373,055 | +0.39(+1.98%) |
Nov 30, 2020 | 19.85 | 19.89 | 19.62 | 19.63 | 5,594,402 | -0.50(-2.49%) |
Nov 27, 2020 | 20.10 | 20.14 | 20.07 | 20.13 | 1,726,737 | -0.11(-0.55%) |
Nov 25, 2020 | 20.14 | 20.29 | 20.05 | 20.24 | 3,249,886 | +0.02(+0.09%) |
Nov 24, 2020 | 20.04 | 20.24 | 20.00 | 20.23 | 3,215,349 | +0.52(+2.63%) |
Nov 23, 2020 | 19.74 | 19.80 | 19.62 | 19.71 | 4,859,968 | +0.01(+0.04%) |
Nov 20, 2020 | 19.67 | 19.76 | 19.63 | 19.70 | 2,752,432 | +0.03(+0.18%) |
Nov 19, 2020 | 19.52 | 19.66 | 19.46 | 19.66 | 3,116,682 | +0.15(+0.75%) |
Nov 18, 2020 | 19.64 | 19.76 | 19.51 | 19.52 | 5,375,322 | +0.03(+0.13%) |
Nov 17, 2020 | 19.42 | 19.55 | 19.36 | 19.49 | 1,672,412 | +0.03(+0.18%) |
Nov 16, 2020 | 19.40 | 19.47 | 19.32 | 19.46 | 3,464,764 | +0.29(+1.49%) |
Nov 13, 2020 | 19.02 | 19.21 | 19.02 | 19.17 | 3,116,899 | +0.24(+1.28%) |
Nov 12, 2020 | 19.12 | 19.13 | 18.86 | 18.93 | 2,217,100 | -0.36(-1.88%) |
Nov 11, 2020 | 19.29 | 19.34 | 19.22 | 19.29 | 3,880,889 | +0.26(+1.36%) |
Nov 10, 2020 | 19.04 | 19.17 | 18.99 | 19.03 | 4,959,898 | -0.04(-0.23%) |
Nov 09, 2020 | 19.43 | 19.44 | 19.07 | 19.08 | 6,975,149 | +0.73(+3.95%) |
Nov 06, 2020 | 18.40 | 18.48 | 18.34 | 18.35 | 3,385,765 | +0.03(+0.19%) |
Nov 05, 2020 | 18.18 | 18.34 | 18.17 | 18.32 | 4,535,644 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.94 | 17.57 | 17.74 | 5,038,747 | +0.01(+0.05%) |
Nov 03, 2020 | 17.59 | 17.80 | 17.57 | 17.73 | 3,646,307 | +0.55(+3.22%) |
Nov 02, 2020 | 17.22 | 17.24 | 17.09 | 17.18 | 3,527,041 | +0.10(+0.56%) |
Oct 30, 2020 | 17.13 | 17.15 | 16.91 | 17.08 | 4,607,525 | -0.09(-0.50%) |
Oct 29, 2020 | 16.99 | 17.23 | 16.91 | 17.17 | 4,539,264 | +0.08(+0.46%) |
Oct 28, 2020 | 17.36 | 17.38 | 17.09 | 17.09 | 5,047,901 | -0.48(-2.71%) |
Oct 27, 2020 | 17.66 | 17.67 | 17.55 | 17.57 | 2,518,995 | -0.21(-1.17%) |
Oct 26, 2020 | 17.87 | 17.90 | 17.63 | 17.77 | 3,675,096 | -0.27(-1.48%) |
Oct 23, 2020 | 17.98 | 18.04 | 17.90 | 18.04 | 3,150,349 | +0.13(+0.72%) |
Oct 22, 2020 | 17.88 | 17.96 | 17.77 | 17.91 | 3,010,799 | +0.16(+0.88%) |
Oct 21, 2020 | 17.76 | 17.86 | 17.73 | 17.76 | 2,145,188 | -0.01(-0.05%) |
Oct 20, 2020 | 17.70 | 17.86 | 17.69 | 17.76 | 2,204,265 | -0.02(-0.10%) |
Oct 19, 2020 | 17.98 | 18.01 | 17.74 | 17.78 | 2,483,930 | -0.15(-0.82%) |
Oct 16, 2020 | 17.88 | 17.95 | 17.83 | 17.93 | 1,419,560 | +0.00(+0.00%) |
Oct 15, 2020 | 17.72 | 17.96 | 17.71 | 17.93 | 2,613,271 | -0.03(-0.14%) |
Oct 14, 2020 | 18.05 | 18.10 | 17.93 | 17.95 | 2,785,676 | -0.02(-0.10%) |
Oct 13, 2020 | 18.02 | 18.04 | 17.91 | 17.97 | 2,868,755 | -0.14(-0.76%) |
Oct 12, 2020 | 18.03 | 18.16 | 18.01 | 18.11 | 2,494,849 | +0.12(+0.67%) |
Oct 09, 2020 | 17.95 | 18.01 | 17.93 | 17.99 | 2,861,112 | +0.11(+0.63%) |
Oct 08, 2020 | 17.78 | 17.88 | 17.75 | 17.88 | 11,630,136 | +0.26(+1.47%) |
Oct 07, 2020 | 17.57 | 17.67 | 17.54 | 17.62 | 3,968,982 | +0.34(+1.95%) |
Oct 06, 2020 | 17.49 | 17.53 | 17.21 | 17.28 | 5,832,667 | -0.22(-1.23%) |
Oct 05, 2020 | 17.38 | 17.50 | 17.36 | 17.50 | 2,635,663 | +0.35(+2.02%) |
Oct 02, 2020 | 16.94 | 17.18 | 16.91 | 17.15 | 4,324,192 | -0.03(-0.15%) |
Oct 01, 2020 | 17.23 | 17.23 | 17.06 | 17.18 | 3,627,014 | +0.14(+0.81%) |
Sep 30, 2020 | 17.02 | 17.19 | 16.98 | 17.04 | 3,890,575 | -0.11(-0.65%) |
Sep 29, 2020 | 17.18 | 17.22 | 17.08 | 17.15 | 4,710,294 | -0.18(-1.05%) |
Sep 28, 2020 | 17.30 | 17.34 | 17.23 | 17.33 | 5,426,562 | +0.16(+0.91%) |
Sep 25, 2020 | 16.99 | 17.20 | 16.90 | 17.18 | 3,461,691 | +0.27(+1.58%) |
Sep 24, 2020 | 16.83 | 17.05 | 16.77 | 16.91 | 6,893,097 | -0.01(-0.05%) |
Sep 23, 2020 | 17.22 | 17.25 | 16.88 | 16.92 | 5,267,309 | -0.24(-1.41%) |
Sep 22, 2020 | 17.12 | 17.16 | 16.95 | 17.16 | 7,328,337 | +0.18(+1.07%) |
Sep 21, 2020 | 17.03 | 17.05 | 16.80 | 16.98 | 7,884,621 | -0.41(-2.38%) |
Sep 18, 2020 | 17.50 | 17.53 | 17.31 | 17.39 | 4,908,220 | -0.21(-1.18%) |
Sep 17, 2020 | 17.45 | 17.62 | 17.43 | 17.60 | 4,487,804 | -0.11(-0.63%) |
Sep 16, 2020 | 17.82 | 17.88 | 17.66 | 17.71 | 4,364,393 | +0.02(+0.10%) |
Sep 15, 2020 | 17.76 | 17.78 | 17.66 | 17.69 | 3,458,895 | +0.13(+0.74%) |
Sep 14, 2020 | 17.60 | 17.63 | 17.53 | 17.57 | 2,798,338 | +0.16(+0.89%) |
Sep 11, 2020 | 17.41 | 17.45 | 17.27 | 17.41 | 4,268,521 | +0.17(+1.00%) |
Sep 10, 2020 | 17.58 | 17.63 | 17.24 | 17.24 | 6,321,388 | -0.47(-2.64%) |
Sep 09, 2020 | 17.57 | 17.76 | 17.56 | 17.70 | 3,784,844 | +0.35(+1.99%) |
Sep 08, 2020 | 17.46 | 17.57 | 17.34 | 17.36 | 7,485,040 | -0.17(-0.99%) |
Sep 04, 2020 | 17.64 | 17.70 | 17.16 | 17.53 | 7,381,601 | -0.22(-1.26%) |
Sep 03, 2020 | 18.18 | 18.21 | 17.67 | 17.76 | 6,972,324 | -0.49(-2.70%) |
Sep 02, 2020 | 18.17 | 18.28 | 18.08 | 18.25 | 3,521,577 | +0.30(+1.69%) |
Sep 01, 2020 | 17.86 | 17.96 | 17.80 | 17.95 | 2,904,021 | -0.02(-0.10%) |
Aug 31, 2020 | 18.05 | 18.10 | 17.94 | 17.96 | 4,730,300 | -0.10(-0.53%) |
Aug 28, 2020 | 18.03 | 18.07 | 17.92 | 18.06 | 2,662,154 | +0.07(+0.38%) |
Aug 27, 2020 | 18.11 | 18.11 | 17.90 | 17.99 | 3,680,526 | -0.02(-0.10%) |
Aug 26, 2020 | 17.93 | 18.06 | 17.90 | 18.01 | 3,492,808 | +0.10(+0.53%) |
Aug 25, 2020 | 17.95 | 17.98 | 17.82 | 17.91 | 2,332,018 | -0.05(-0.29%) |
Aug 24, 2020 | 17.98 | 17.99 | 17.88 | 17.96 | 1,630,314 | +0.16(+0.92%) |
Aug 21, 2020 | 17.72 | 17.80 | 17.68 | 17.80 | 2,622,339 | -0.18(-1.01%) |
Aug 20, 2020 | 17.78 | 17.99 | 17.77 | 17.98 | 2,169,270 | -0.06(-0.34%) |
Aug 19, 2020 | 18.21 | 18.23 | 18.01 | 18.04 | 2,527,191 | +0.02(+0.10%) |
Aug 18, 2020 | 18.04 | 18.09 | 17.90 | 18.02 | 2,337,671 | +0.08(+0.43%) |
Aug 17, 2020 | 17.90 | 17.95 | 17.86 | 17.95 | 2,319,511 | +0.17(+0.97%) |
Aug 14, 2020 | 17.76 | 17.82 | 17.74 | 17.77 | 3,131,020 | +0.01(+0.05%) |
Aug 13, 2020 | 17.91 | 17.94 | 17.73 | 17.76 | 2,751,204 | -0.29(-1.58%) |
Aug 12, 2020 | 18.05 | 18.15 | 17.99 | 18.05 | 2,957,449 | +0.22(+1.26%) |
Aug 11, 2020 | 18.08 | 18.11 | 17.80 | 17.82 | 2,750,150 | +0.02(+0.10%) |
Aug 10, 2020 | 17.78 | 17.85 | 17.71 | 17.81 | 2,074,190 | +0.19(+1.08%) |
Aug 07, 2020 | 17.56 | 17.62 | 17.50 | 17.62 | 2,377,200 | -0.13(-0.73%) |
Aug 06, 2020 | 17.64 | 17.77 | 17.59 | 17.75 | 3,087,306 | +0.12(+0.69%) |
Aug 05, 2020 | 17.63 | 17.72 | 17.60 | 17.63 | 2,834,115 | +0.07(+0.39%) |
Aug 04, 2020 | 17.37 | 17.56 | 17.37 | 17.56 | 2,468,756 | +0.11(+0.64%) |
Aug 03, 2020 | 17.24 | 17.44 | 17.20 | 17.44 | 1,753,703 | +0.24(+1.41%) |
Jul 31, 2020 | 17.34 | 17.38 | 17.01 | 17.20 | 3,516,205 | -0.34(-1.92%) |
Jul 30, 2020 | 17.38 | 17.54 | 17.22 | 17.54 | 2,609,763 | -0.16(-0.88%) |
Jul 29, 2020 | 17.57 | 17.74 | 17.54 | 17.69 | 1,924,707 | +0.29(+1.64%) |
Jul 28, 2020 | 17.45 | 17.52 | 17.38 | 17.41 | 1,300,130 | -0.18(-1.03%) |
Jul 27, 2020 | 17.48 | 17.60 | 17.45 | 17.59 | 2,396,287 | +0.29(+1.65%) |
Jul 24, 2020 | 17.29 | 17.37 | 17.23 | 17.31 | 2,428,589 | -0.11(-0.64%) |
Jul 23, 2020 | 17.59 | 17.64 | 17.37 | 17.42 | 1,955,942 | -0.23(-1.32%) |
Jul 22, 2020 | 17.60 | 17.69 | 17.56 | 17.65 | 2,148,538 | -0.04(-0.24%) |
Jul 21, 2020 | 17.69 | 17.80 | 17.65 | 17.69 | 3,195,849 | +0.41(+2.40%) |
Jul 20, 2020 | 17.18 | 17.30 | 17.12 | 17.28 | 1,468,262 | +0.07(+0.40%) |
Jul 17, 2020 | 17.15 | 17.24 | 17.11 | 17.21 | 2,555,209 | +0.10(+0.56%) |
Jul 16, 2020 | 17.14 | 17.18 | 17.06 | 17.12 | 2,048,430 | -0.22(-1.30%) |
Jul 15, 2020 | 17.39 | 17.47 | 17.26 | 17.34 | 2,738,970 | +0.37(+2.19%) |
Jul 14, 2020 | 16.75 | 17.01 | 16.73 | 16.97 | 4,397,550 | +0.25(+1.50%) |
Jul 13, 2020 | 16.99 | 17.07 | 16.68 | 16.72 | 2,401,859 | -0.24(-1.43%) |
Jul 10, 2020 | 16.81 | 16.96 | 16.76 | 16.96 | 2,696,529 | +0.19(+1.13%) |
Jul 09, 2020 | 16.95 | 16.95 | 16.63 | 16.77 | 3,134,747 | -0.16(-0.97%) |
Jul 08, 2020 | 16.81 | 16.95 | 16.74 | 16.93 | 3,089,446 | +0.04(+0.26%) |
Jul 07, 2020 | 17.02 | 17.10 | 16.87 | 16.89 | 2,247,262 | -0.26(-1.51%) |
Jul 06, 2020 | 17.13 | 17.18 | 17.02 | 17.15 | 2,550,412 | +0.02(+0.10%) |
Jul 02, 2020 | 17.17 | 17.29 | 17.09 | 17.13 | 4,047,224 | +0.32(+1.90%) |
Jul 01, 2020 | 16.74 | 16.88 | 16.72 | 16.81 | 3,885,788 | +0.16(+0.99%) |
Jun 30, 2020 | 16.50 | 16.72 | 16.50 | 16.65 | 2,551,462 | +0.10(+0.63%) |
Jun 29, 2020 | 16.41 | 16.56 | 16.32 | 16.55 | 3,408,812 | +0.31(+1.92%) |
Jun 26, 2020 | 16.45 | 16.47 | 16.20 | 16.23 | 3,687,039 | -0.28(-1.67%) |
Jun 25, 2020 | 16.28 | 16.54 | 16.17 | 16.51 | 4,186,239 | +0.16(+0.95%) |
Jun 24, 2020 | 16.70 | 16.75 | 16.33 | 16.36 | 4,303,342 | -0.48(-2.82%) |
Jun 23, 2020 | 16.95 | 16.99 | 16.83 | 16.83 | 1,902,896 | +0.03(+0.15%) |
Jun 22, 2020 | 16.68 | 16.85 | 16.63 | 16.80 | 2,364,644 | +0.37(+2.26%) |
Jun 19, 2020 | 16.79 | 16.79 | 16.43 | 16.43 | 3,312,733 | -0.20(-1.19%) |
Jun 18, 2020 | 16.60 | 16.71 | 16.55 | 16.63 | 2,934,727 | -0.09(-0.52%) |
Jun 17, 2020 | 16.84 | 16.87 | 16.68 | 16.72 | 3,196,673 | -0.03(-0.15%) |
Jun 16, 2020 | 16.93 | 16.96 | 16.49 | 16.74 | 8,359,758 | +0.17(+1.04%) |
Jun 15, 2020 | 16.09 | 16.60 | 16.02 | 16.57 | 6,385,290 | +0.23(+1.40%) |
Jun 12, 2020 | 16.50 | 16.56 | 16.02 | 16.34 | 7,309,760 | +0.30(+1.86%) |
Jun 11, 2020 | 16.60 | 16.70 | 16.05 | 16.05 | 8,671,260 | -1.24(-7.19%) |
Jun 10, 2020 | 17.36 | 17.51 | 17.24 | 17.29 | 6,038,079 | +0.01(+0.05%) |
Jun 09, 2020 | 17.27 | 17.36 | 17.19 | 17.28 | 4,802,017 | -0.31(-1.74%) |
Jun 08, 2020 | 17.40 | 17.59 | 17.30 | 17.59 | 3,890,478 | +0.29(+1.67%) |
Jun 05, 2020 | 17.28 | 17.49 | 17.27 | 17.30 | 5,656,690 | +0.46(+2.73%) |
Jun 04, 2020 | 16.84 | 17.01 | 16.79 | 16.84 | 4,446,356 | -0.03(-0.15%) |
Jun 03, 2020 | 16.68 | 16.93 | 16.66 | 16.86 | 2,873,429 | +0.48(+2.91%) |
Jun 02, 2020 | 16.29 | 16.41 | 16.22 | 16.39 | 7,290,068 | +0.26(+1.58%) |
Jun 01, 2020 | 15.81 | 16.13 | 15.76 | 16.13 | 3,038,739 | +0.76(+4.93%) |
May 29, 2020 | 15.41 | 15.43 | 15.19 | 15.37 | 6,572,687 | -0.37(-2.33%) |
May 28, 2020 | 15.84 | 15.92 | 15.72 | 15.74 | 5,035,645 | +0.09(+0.60%) |
May 27, 2020 | 15.63 | 15.67 | 15.40 | 15.65 | 3,075,766 | +0.19(+1.21%) |
May 26, 2020 | 15.53 | 15.58 | 15.44 | 15.46 | 4,535,554 | +0.70(+4.73%) |
May 22, 2020 | 14.67 | 14.77 | 14.60 | 14.76 | 2,341,505 | -0.03(-0.17%) |
May 21, 2020 | 14.90 | 14.94 | 14.69 | 14.79 | 3,882,669 | -0.23(-1.53%) |
May 20, 2020 | 14.94 | 15.07 | 14.91 | 15.02 | 3,471,108 | +0.43(+2.98%) |
May 19, 2020 | 14.74 | 14.81 | 14.58 | 14.58 | 3,299,445 | -0.23(-1.55%) |
May 18, 2020 | 14.58 | 14.84 | 14.58 | 14.81 | 5,536,742 | +0.63(+4.44%) |
May 15, 2020 | 14.05 | 14.21 | 14.03 | 14.18 | 2,415,636 | +0.12(+0.85%) |
May 14, 2020 | 13.86 | 14.08 | 13.73 | 14.06 | 4,027,694 | +0.03(+0.18%) |
May 13, 2020 | 14.31 | 14.33 | 13.95 | 14.04 | 4,682,931 | -0.05(-0.36%) |
May 12, 2020 | 14.41 | 14.42 | 14.09 | 14.09 | 3,457,763 | -0.36(-2.47%) |
May 11, 2020 | 14.34 | 14.52 | 14.31 | 14.44 | 2,567,932 | +0.04(+0.30%) |
May 08, 2020 | 14.28 | 14.40 | 14.26 | 14.40 | 2,473,906 | +0.20(+1.44%) |
May 07, 2020 | 14.17 | 14.33 | 14.13 | 14.20 | 4,186,034 | +0.23(+1.65%) |
May 06, 2020 | 14.22 | 14.23 | 13.96 | 13.97 | 5,693,113 | -0.26(-1.85%) |
May 05, 2020 | 14.30 | 14.36 | 14.18 | 14.23 | 1,811,689 | +0.14(+0.97%) |
May 04, 2020 | 13.93 | 14.10 | 13.85 | 14.10 | 2,960,230 | +0.31(+2.29%) |
May 01, 2020 | 13.87 | 13.89 | 13.65 | 13.78 | 3,927,846 | -0.72(-4.99%) |
Apr 30, 2020 | 14.62 | 14.67 | 14.41 | 14.50 | 3,912,919 | -0.09(-0.58%) |
Apr 29, 2020 | 14.50 | 14.69 | 14.48 | 14.59 | 2,665,680 | +0.45(+3.19%) |
Apr 28, 2020 | 14.33 | 14.33 | 14.09 | 14.14 | 1,858,141 | +0.00(+0.00%) |
Apr 27, 2020 | 14.10 | 14.18 | 14.01 | 14.14 | 2,053,644 | +0.17(+1.22%) |
Apr 24, 2020 | 13.85 | 13.98 | 13.73 | 13.97 | 2,492,468 | +0.27(+1.99%) |
Apr 23, 2020 | 13.74 | 13.90 | 13.61 | 13.70 | 2,897,093 | -0.09(-0.62%) |
Apr 22, 2020 | 13.80 | 13.82 | 13.70 | 13.78 | 2,596,622 | +0.59(+4.45%) |
Apr 21, 2020 | 13.30 | 13.41 | 13.10 | 13.19 | 3,797,520 | -0.62(-4.50%) |
Apr 20, 2020 | 13.87 | 14.11 | 13.81 | 13.81 | 3,564,371 | -0.51(-3.57%) |
Apr 17, 2020 | 14.28 | 14.34 | 14.07 | 14.33 | 2,310,256 | +0.03(+0.18%) |
Apr 16, 2020 | 14.00 | 14.04 | 13.75 | 14.30 | 2,675,114 | +0.43(+3.07%) |
Apr 15, 2020 | 13.92 | 14.03 | 13.80 | 13.87 | 4,452,814 | -0.72(-4.90%) |
Apr 14, 2020 | 14.40 | 14.61 | 14.31 | 14.59 | 4,754,197 | +0.49(+3.44%) |
Apr 13, 2020 | 14.17 | 14.18 | 13.91 | 14.10 | 4,201,783 | -0.05(-0.36%) |
Apr 09, 2020 | 14.00 | 14.27 | 13.90 | 14.16 | 3,740,699 | +0.74(+5.52%) |
Apr 08, 2020 | 13.37 | 13.56 | 13.26 | 13.41 | 3,307,809 | +0.11(+0.83%) |
Apr 07, 2020 | 13.69 | 13.76 | 13.30 | 13.30 | 4,650,054 | -0.38(-2.80%) |
Apr 06, 2020 | 13.29 | 13.76 | 13.26 | 13.69 | 2,351,248 | +1.06(+8.43%) |
Apr 03, 2020 | 12.79 | 12.84 | 12.51 | 12.62 | 3,896,244 | -0.58(-4.38%) |
Apr 02, 2020 | 12.81 | 13.25 | 12.73 | 13.20 | 2,890,215 | +0.43(+3.33%) |