Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.26 | 26.59 | 25.90 | 26.25 | 5,860,712 | -0.10(-0.38%) |
Mar 30, 2021 | 25.70 | 26.52 | 25.54 | 26.35 | 6,572,844 | +0.85(+3.35%) |
Mar 29, 2021 | 25.51 | 26.04 | 25.07 | 25.50 | 4,885,219 | -0.07(-0.28%) |
Mar 26, 2021 | 25.84 | 25.96 | 25.32 | 25.57 | 6,884,897 | -0.08(-0.32%) |
Mar 25, 2021 | 24.95 | 25.80 | 24.78 | 25.65 | 4,871,601 | +0.63(+2.52%) |
Mar 24, 2021 | 25.58 | 25.79 | 25.02 | 25.02 | 3,995,780 | -0.37(-1.45%) |
Mar 23, 2021 | 25.91 | 26.04 | 25.22 | 25.39 | 4,075,740 | -0.93(-3.52%) |
Mar 22, 2021 | 26.64 | 26.65 | 26.12 | 26.32 | 4,048,470 | -0.29(-1.08%) |
Mar 19, 2021 | 26.51 | 27.03 | 26.22 | 26.60 | 13,229,561 | -0.07(-0.27%) |
Mar 18, 2021 | 26.85 | 27.35 | 26.65 | 26.68 | 4,739,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.96 | 26.09 | 26.91 | 6,466,566 | +0.58(+2.22%) |
Mar 16, 2021 | 26.31 | 26.37 | 25.82 | 26.32 | 4,161,426 | +0.02(+0.07%) |
Mar 15, 2021 | 26.62 | 26.74 | 26.07 | 26.31 | 4,804,235 | -0.31(-1.18%) |
Mar 12, 2021 | 26.46 | 26.79 | 26.42 | 26.62 | 3,168,550 | +0.29(+1.09%) |
Mar 11, 2021 | 26.15 | 26.66 | 26.05 | 26.33 | 2,783,703 | +0.10(+0.38%) |
Mar 10, 2021 | 25.78 | 26.46 | 25.61 | 26.23 | 4,496,124 | +0.61(+2.39%) |
Mar 09, 2021 | 25.67 | 25.87 | 25.36 | 25.62 | 4,340,138 | -0.04(-0.14%) |
Mar 08, 2021 | 25.43 | 25.90 | 25.27 | 25.66 | 3,914,072 | +0.59(+2.37%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.03 | 25.07 | 4,467,025 | +0.84(+3.45%) |
Mar 04, 2021 | 24.53 | 24.99 | 23.84 | 24.23 | 6,261,786 | -0.30(-1.21%) |
Mar 03, 2021 | 24.37 | 24.78 | 24.27 | 24.53 | 5,983,964 | +0.29(+1.19%) |
Mar 02, 2021 | 23.94 | 24.30 | 23.89 | 24.24 | 4,273,536 | +0.15(+0.63%) |
Mar 01, 2021 | 23.84 | 24.53 | 23.79 | 24.09 | 4,573,030 | +0.60(+2.57%) |
Feb 26, 2021 | 23.35 | 23.79 | 22.97 | 23.48 | 5,808,322 | +0.28(+1.20%) |
Feb 25, 2021 | 24.02 | 24.07 | 23.11 | 23.20 | 3,587,769 | -0.82(-3.41%) |
Feb 24, 2021 | 23.61 | 24.09 | 23.36 | 24.02 | 5,150,545 | +0.37(+1.58%) |
Feb 23, 2021 | 23.69 | 23.80 | 23.15 | 23.65 | 4,182,086 | +0.08(+0.34%) |
Feb 22, 2021 | 22.71 | 23.74 | 22.71 | 23.57 | 4,951,945 | +0.83(+3.64%) |
Feb 19, 2021 | 22.27 | 22.80 | 22.22 | 22.74 | 4,451,939 | +0.67(+3.02%) |
Feb 18, 2021 | 22.41 | 22.41 | 21.92 | 22.07 | 4,454,367 | -0.31(-1.39%) |
Feb 17, 2021 | 22.00 | 22.50 | 21.80 | 22.39 | 2,818,946 | +0.26(+1.17%) |
Feb 16, 2021 | 22.03 | 22.17 | 21.64 | 22.13 | 2,891,604 | +0.21(+0.97%) |
Feb 12, 2021 | 21.71 | 21.95 | 21.67 | 21.91 | 2,318,299 | +0.13(+0.61%) |
Feb 11, 2021 | 21.78 | 21.83 | 21.49 | 21.78 | 4,607,363 | -0.06(-0.29%) |
Feb 10, 2021 | 22.69 | 22.69 | 21.32 | 21.84 | 10,159,003 | -1.55(-6.62%) |
Feb 09, 2021 | 23.54 | 23.61 | 23.14 | 23.39 | 6,224,213 | -0.28(-1.20%) |
Feb 08, 2021 | 23.32 | 23.71 | 23.11 | 23.68 | 5,308,245 | +0.56(+2.43%) |
Feb 05, 2021 | 23.10 | 23.65 | 23.02 | 23.12 | 5,607,886 | +0.15(+0.66%) |
Feb 04, 2021 | 22.70 | 23.09 | 22.65 | 22.96 | 4,109,503 | +0.30(+1.33%) |
Feb 03, 2021 | 22.30 | 22.88 | 22.25 | 22.66 | 3,545,632 | +0.28(+1.27%) |
Feb 02, 2021 | 22.38 | 22.56 | 22.08 | 22.38 | 4,393,700 | +0.29(+1.33%) |
Feb 01, 2021 | 21.51 | 22.14 | 21.34 | 22.08 | 3,452,408 | +0.67(+3.12%) |
Jan 29, 2021 | 21.84 | 21.99 | 21.26 | 21.42 | 7,185,862 | -0.49(-2.23%) |
Jan 28, 2021 | 22.18 | 22.36 | 21.85 | 21.91 | 6,177,387 | -0.05(-0.24%) |
Jan 27, 2021 | 22.16 | 22.75 | 21.79 | 21.96 | 4,958,889 | -0.47(-2.10%) |
Jan 26, 2021 | 22.13 | 22.52 | 22.02 | 22.43 | 3,128,198 | +0.49(+2.23%) |
Jan 25, 2021 | 21.60 | 22.11 | 21.59 | 21.94 | 3,088,657 | +0.07(+0.33%) |
Jan 22, 2021 | 21.88 | 21.92 | 21.51 | 21.87 | 3,196,863 | -0.09(-0.41%) |
Jan 21, 2021 | 21.91 | 22.35 | 21.83 | 21.96 | 3,769,381 | +0.00(+0.00%) |
Jan 20, 2021 | 22.31 | 22.31 | 21.68 | 21.96 | 3,350,439 | -0.22(-1.00%) |
Jan 19, 2021 | 22.29 | 22.37 | 21.95 | 22.18 | 4,418,903 | -0.01(-0.04%) |
Jan 15, 2021 | 22.10 | 22.24 | 21.69 | 22.19 | 3,651,599 | +0.01(+0.04%) |
Jan 14, 2021 | 21.84 | 22.36 | 21.75 | 22.18 | 4,253,033 | +0.44(+2.01%) |
Jan 13, 2021 | 21.75 | 22.08 | 21.59 | 21.75 | 3,247,394 | -0.10(-0.45%) |
Jan 12, 2021 | 21.78 | 21.98 | 21.58 | 21.84 | 3,458,796 | +0.12(+0.53%) |
Jan 11, 2021 | 21.44 | 21.78 | 21.34 | 21.73 | 3,338,358 | +0.07(+0.33%) |
Jan 08, 2021 | 21.75 | 21.95 | 21.49 | 21.66 | 4,224,121 | -0.11(-0.49%) |
Jan 07, 2021 | 22.23 | 22.45 | 21.72 | 21.76 | 5,182,099 | -0.52(-2.36%) |
Jan 06, 2021 | 21.35 | 22.41 | 21.35 | 22.29 | 6,173,170 | +1.59(+7.70%) |
Jan 05, 2021 | 20.60 | 20.94 | 20.51 | 20.70 | 3,377,904 | +0.11(+0.52%) |
Jan 04, 2021 | 20.88 | 21.02 | 20.50 | 20.59 | 3,571,290 | -0.34(-1.62%) |
Dec 31, 2020 | 20.93 | 20.93 | 20.93 | 2,069,357 | +0.05(+0.26%) | |
Dec 30, 2020 | 21.10 | 21.27 | 20.84 | 20.87 | 2,069,357 | -0.20(-0.93%) |
Dec 29, 2020 | 21.21 | 21.29 | 20.95 | 21.07 | 2,004,397 | -0.10(-0.46%) |
Dec 28, 2020 | 21.05 | 21.44 | 20.97 | 21.17 | 2,588,497 | +0.24(+1.15%) |
Dec 24, 2020 | 21.01 | 21.01 | 20.70 | 20.93 | 956,002 | +0.00(+0.00%) |
Dec 23, 2020 | 20.58 | 21.09 | 20.58 | 20.93 | 3,289,663 | +0.41(+1.99%) |
Dec 22, 2020 | 20.95 | 21.09 | 20.46 | 20.52 | 4,627,141 | -0.32(-1.54%) |
Dec 21, 2020 | 20.94 | 20.98 | 20.49 | 20.84 | 4,240,775 | -0.46(-2.17%) |
Dec 18, 2020 | 21.12 | 21.38 | 20.99 | 21.30 | 9,402,110 | +0.12(+0.59%) |
Dec 17, 2020 | 21.65 | 21.65 | 20.92 | 21.18 | 3,404,450 | -0.27(-1.24%) |
Dec 16, 2020 | 21.55 | 21.66 | 21.27 | 21.44 | 2,359,621 | -0.08(-0.37%) |
Dec 15, 2020 | 21.30 | 21.60 | 21.12 | 21.52 | 3,611,244 | +0.44(+2.07%) |
Dec 14, 2020 | 21.52 | 21.69 | 21.08 | 21.09 | 5,785,587 | -0.20(-0.92%) |
Dec 11, 2020 | 21.13 | 21.55 | 21.01 | 21.28 | 4,129,713 | +0.25(+1.18%) |
Dec 10, 2020 | 20.81 | 21.13 | 20.67 | 21.03 | 2,813,806 | -0.05(-0.25%) |
Dec 09, 2020 | 21.20 | 21.49 | 20.93 | 21.09 | 4,376,872 | +0.04(+0.17%) |
Dec 08, 2020 | 21.05 | 21.30 | 20.95 | 21.05 | 4,043,662 | -0.16(-0.76%) |
Dec 07, 2020 | 21.27 | 21.33 | 21.00 | 21.21 | 3,628,563 | -0.11(-0.50%) |
Dec 04, 2020 | 21.16 | 21.41 | 21.04 | 21.32 | 3,929,543 | +0.24(+1.14%) |
Dec 03, 2020 | 20.65 | 21.21 | 20.60 | 21.08 | 4,894,214 | +0.44(+2.11%) |
Dec 02, 2020 | 20.29 | 20.64 | 20.06 | 20.64 | 4,551,447 | +0.36(+1.80%) |
Dec 01, 2020 | 20.13 | 20.44 | 19.99 | 20.28 | 5,270,557 | +0.45(+2.29%) |
Nov 30, 2020 | 19.97 | 20.19 | 19.75 | 19.82 | 5,524,665 | -0.24(-1.18%) |
Nov 27, 2020 | 20.24 | 20.37 | 20.02 | 20.06 | 1,486,367 | -0.27(-1.34%) |
Nov 25, 2020 | 20.21 | 20.42 | 19.94 | 20.33 | 4,803,614 | -0.11(-0.52%) |
Nov 24, 2020 | 19.84 | 20.48 | 19.65 | 20.44 | 6,495,574 | +1.00(+5.16%) |
Nov 23, 2020 | 19.31 | 19.57 | 19.11 | 19.43 | 2,864,519 | +0.39(+2.03%) |
Nov 20, 2020 | 18.84 | 19.09 | 18.74 | 19.05 | 3,554,574 | +0.05(+0.28%) |
Nov 19, 2020 | 18.57 | 19.03 | 18.53 | 18.99 | 3,020,401 | +0.17(+0.89%) |
Nov 18, 2020 | 19.27 | 19.43 | 18.80 | 18.83 | 3,275,926 | -0.44(-2.28%) |
Nov 17, 2020 | 18.82 | 19.34 | 18.70 | 19.27 | 3,639,785 | +0.23(+1.20%) |
Nov 16, 2020 | 19.16 | 19.41 | 18.92 | 19.04 | 4,899,680 | +0.42(+2.27%) |
Nov 13, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 4,372,150 | +0.60(+3.32%) |
Nov 12, 2020 | 18.10 | 18.28 | 17.79 | 18.02 | 3,934,082 | -0.26(-1.40%) |
Nov 11, 2020 | 18.85 | 18.85 | 17.92 | 18.27 | 7,051,853 | -0.57(-3.03%) |
Nov 10, 2020 | 18.70 | 18.91 | 18.52 | 18.85 | 6,530,960 | +0.29(+1.56%) |
Nov 09, 2020 | 18.41 | 19.13 | 18.18 | 18.55 | 8,834,444 | +1.85(+11.06%) |
Nov 06, 2020 | 17.14 | 17.25 | 16.69 | 16.71 | 4,381,129 | -0.48(-2.77%) |
Nov 05, 2020 | 16.83 | 17.24 | 16.80 | 17.18 | 3,757,245 | +0.55(+3.33%) |
Nov 04, 2020 | 17.01 | 17.02 | 16.52 | 16.63 | 5,707,106 | -0.40(-2.33%) |
Nov 03, 2020 | 16.85 | 17.15 | 16.70 | 17.02 | 4,915,326 | +0.38(+2.27%) |
Nov 02, 2020 | 16.10 | 16.66 | 15.99 | 16.65 | 4,383,380 | +0.73(+4.59%) |
Oct 30, 2020 | 16.12 | 16.43 | 15.82 | 15.92 | 6,460,816 | -0.19(-1.20%) |
Oct 29, 2020 | 15.61 | 16.31 | 15.46 | 16.11 | 6,016,233 | +0.42(+2.69%) |
Oct 28, 2020 | 16.24 | 16.29 | 15.61 | 15.69 | 7,180,705 | -0.90(-5.41%) |
Oct 27, 2020 | 16.78 | 16.85 | 16.48 | 16.58 | 6,340,293 | -0.13(-0.79%) |
Oct 26, 2020 | 16.86 | 16.92 | 16.55 | 16.72 | 6,756,869 | -0.30(-1.76%) |
Oct 23, 2020 | 17.04 | 17.07 | 16.69 | 17.02 | 4,260,306 | +0.17(+0.99%) |
Oct 22, 2020 | 17.00 | 17.16 | 16.58 | 16.85 | 7,015,905 | +0.40(+2.41%) |
Oct 21, 2020 | 15.97 | 16.54 | 15.59 | 16.45 | 7,375,017 | +0.62(+3.89%) |
Oct 20, 2020 | 15.86 | 15.91 | 15.66 | 15.84 | 5,192,335 | +0.23(+1.47%) |
Oct 19, 2020 | 16.15 | 16.24 | 15.57 | 15.61 | 3,934,458 | -0.46(-2.85%) |
Oct 16, 2020 | 15.85 | 16.22 | 15.71 | 16.07 | 5,056,400 | +0.26(+1.67%) |
Oct 15, 2020 | 15.62 | 15.83 | 15.34 | 15.80 | 3,320,380 | -0.10(-0.61%) |
Oct 14, 2020 | 15.93 | 16.14 | 15.82 | 15.90 | 7,102,158 | +0.12(+0.78%) |
Oct 13, 2020 | 16.23 | 16.32 | 15.77 | 15.77 | 3,571,438 | -0.55(-3.34%) |
Oct 12, 2020 | 16.21 | 16.40 | 16.18 | 16.32 | 4,310,170 | +0.17(+1.03%) |
Oct 09, 2020 | 16.31 | 16.43 | 16.03 | 16.15 | 5,904,665 | +0.02(+0.11%) |
Oct 08, 2020 | 15.96 | 16.21 | 15.81 | 16.14 | 3,197,403 | +0.27(+1.72%) |
Oct 07, 2020 | 15.53 | 15.96 | 15.53 | 15.86 | 2,832,336 | +0.48(+3.15%) |
Oct 06, 2020 | 15.67 | 15.87 | 15.34 | 15.38 | 3,115,441 | -0.12(-0.79%) |
Oct 05, 2020 | 15.51 | 15.76 | 15.40 | 15.50 | 3,040,949 | +0.18(+1.21%) |
Oct 02, 2020 | 14.57 | 15.40 | 14.57 | 15.32 | 4,351,463 | +0.56(+3.82%) |
Oct 01, 2020 | 14.78 | 14.94 | 14.60 | 14.75 | 4,088,718 | +0.09(+0.60%) |
Sep 30, 2020 | 14.74 | 14.95 | 14.49 | 14.67 | 5,345,219 | +0.04(+0.30%) |
Sep 29, 2020 | 14.99 | 15.04 | 14.55 | 14.62 | 3,132,090 | -0.38(-2.52%) |
Sep 28, 2020 | 15.16 | 15.18 | 14.85 | 15.00 | 3,659,068 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.87 | 14.14 | 14.84 | 6,794,416 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.53 | 14.01 | 14.32 | 3,696,816 | +0.07(+0.49%) |
Sep 23, 2020 | 14.62 | 14.89 | 14.24 | 14.25 | 3,989,867 | -0.42(-2.88%) |
Sep 22, 2020 | 14.93 | 15.09 | 14.61 | 14.68 | 4,341,072 | -0.22(-1.48%) |
Sep 21, 2020 | 15.26 | 15.41 | 14.71 | 14.89 | 4,357,346 | -0.79(-5.05%) |
Sep 18, 2020 | 16.01 | 16.09 | 15.64 | 15.69 | 5,164,948 | -0.40(-2.51%) |
Sep 17, 2020 | 15.96 | 16.38 | 15.83 | 16.09 | 3,656,186 | -0.20(-1.24%) |
Sep 16, 2020 | 16.02 | 16.56 | 15.86 | 16.29 | 4,434,701 | +0.41(+2.60%) |
Sep 15, 2020 | 15.95 | 16.09 | 15.62 | 15.88 | 3,105,035 | -0.10(-0.61%) |
Sep 14, 2020 | 15.38 | 16.07 | 15.34 | 15.98 | 4,719,916 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.27 | 14.84 | 15.22 | 3,998,200 | +0.32(+2.13%) |
Sep 10, 2020 | 15.18 | 15.37 | 14.88 | 14.90 | 4,007,165 | -0.23(-1.51%) |
Sep 09, 2020 | 15.49 | 15.52 | 15.11 | 15.13 | 5,751,127 | -0.24(-1.55%) |
Sep 08, 2020 | 15.58 | 15.69 | 15.30 | 15.37 | 3,748,530 | -0.33(-2.07%) |
Sep 04, 2020 | 16.01 | 16.05 | 15.59 | 15.70 | 3,338,388 | -0.02(-0.11%) |
Sep 03, 2020 | 16.02 | 16.31 | 15.54 | 15.71 | 6,964,700 | -0.08(-0.50%) |
Sep 02, 2020 | 15.63 | 16.00 | 15.61 | 15.79 | 5,838,836 | +0.18(+1.18%) |
Sep 01, 2020 | 15.55 | 15.81 | 15.36 | 15.61 | 3,250,158 | -0.02(-0.11%) |
Aug 31, 2020 | 16.12 | 16.21 | 15.60 | 15.63 | 4,210,269 | -0.46(-2.87%) |
Aug 28, 2020 | 15.98 | 16.10 | 15.76 | 16.09 | 2,305,072 | +0.12(+0.76%) |
Aug 27, 2020 | 15.66 | 16.13 | 15.66 | 15.97 | 4,307,859 | +0.43(+2.74%) |
Aug 26, 2020 | 15.65 | 15.81 | 15.48 | 15.54 | 2,531,599 | -0.19(-1.21%) |
Aug 25, 2020 | 16.02 | 16.02 | 15.58 | 15.73 | 2,282,823 | -0.17(-1.09%) |
Aug 24, 2020 | 15.25 | 15.90 | 15.18 | 15.90 | 3,860,502 | +0.74(+4.86%) |
Aug 21, 2020 | 15.33 | 15.38 | 15.11 | 15.17 | 4,531,545 | -0.28(-1.80%) |
Aug 20, 2020 | 15.74 | 15.83 | 15.44 | 15.45 | 3,738,357 | -0.47(-2.94%) |
Aug 19, 2020 | 16.06 | 16.21 | 15.84 | 15.91 | 3,184,354 | -0.09(-0.54%) |
Aug 18, 2020 | 16.09 | 16.29 | 15.93 | 16.00 | 3,405,288 | -0.12(-0.75%) |
Aug 17, 2020 | 16.39 | 16.43 | 16.03 | 16.12 | 3,451,227 | -0.24(-1.48%) |
Aug 14, 2020 | 16.26 | 16.59 | 16.18 | 16.36 | 2,816,772 | +0.06(+0.37%) |
Aug 13, 2020 | 16.31 | 16.49 | 16.20 | 16.30 | 3,867,834 | -0.18(-1.11%) |
Aug 12, 2020 | 16.87 | 17.00 | 16.45 | 16.49 | 4,064,752 | -0.26(-1.55%) |
Aug 11, 2020 | 16.85 | 17.29 | 16.72 | 16.75 | 4,797,716 | +0.16(+0.94%) |
Aug 10, 2020 | 16.05 | 16.72 | 16.05 | 16.59 | 5,180,045 | +0.62(+3.86%) |
Aug 07, 2020 | 15.94 | 16.04 | 15.71 | 15.97 | 6,348,658 | -0.10(-0.65%) |
Aug 06, 2020 | 16.10 | 16.39 | 16.06 | 16.08 | 4,465,930 | -0.14(-0.86%) |
Aug 05, 2020 | 16.23 | 16.40 | 15.99 | 16.22 | 5,736,494 | +0.16(+0.97%) |
Aug 04, 2020 | 15.94 | 16.29 | 15.87 | 16.06 | 2,968,295 | +0.08(+0.49%) |
Aug 03, 2020 | 15.71 | 16.11 | 15.53 | 15.98 | 3,879,124 | +0.32(+2.05%) |
Jul 31, 2020 | 15.90 | 15.90 | 15.43 | 15.66 | 6,047,055 | -0.31(-1.96%) |
Jul 30, 2020 | 16.23 | 16.23 | 15.91 | 15.97 | 4,063,916 | -0.43(-2.64%) |
Jul 29, 2020 | 16.04 | 16.83 | 15.81 | 16.41 | 9,852,290 | +0.43(+2.72%) |
Jul 28, 2020 | 15.43 | 16.13 | 15.43 | 15.97 | 6,058,929 | -0.13(-0.81%) |
Jul 27, 2020 | 15.87 | 16.19 | 15.87 | 16.10 | 6,735,232 | +0.01(+0.05%) |
Jul 24, 2020 | 16.20 | 16.40 | 15.90 | 16.10 | 5,319,956 | +0.08(+0.49%) |
Jul 23, 2020 | 16.27 | 16.41 | 15.91 | 16.02 | 7,320,721 | +0.40(+2.56%) |
Jul 22, 2020 | 15.30 | 15.68 | 15.25 | 15.62 | 2,713,403 | +0.28(+1.81%) |
Jul 21, 2020 | 15.19 | 15.64 | 15.19 | 15.34 | 2,408,898 | +0.20(+1.32%) |
Jul 20, 2020 | 15.49 | 15.53 | 14.88 | 15.14 | 4,725,456 | -0.48(-3.06%) |
Jul 17, 2020 | 15.83 | 15.93 | 15.53 | 15.62 | 3,442,914 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 15.99 | 15.49 | 15.79 | 4,488,522 | +0.13(+0.83%) |
Jul 15, 2020 | 15.35 | 15.74 | 15.20 | 15.66 | 3,154,513 | +0.61(+4.03%) |
Jul 14, 2020 | 14.69 | 15.09 | 14.53 | 15.05 | 2,744,771 | +0.32(+2.18%) |
Jul 13, 2020 | 14.92 | 15.06 | 14.69 | 14.73 | 3,105,748 | +0.01(+0.06%) |
Jul 10, 2020 | 14.23 | 14.85 | 14.21 | 14.72 | 3,942,514 | +0.50(+3.54%) |
Jul 09, 2020 | 14.66 | 14.72 | 13.99 | 14.22 | 3,796,626 | -0.53(-3.59%) |
Jul 08, 2020 | 14.83 | 14.83 | 14.46 | 14.75 | 4,584,139 | -0.16(-1.11%) |
Jul 07, 2020 | 14.85 | 15.07 | 14.75 | 14.92 | 4,144,392 | -0.15(-0.98%) |
Jul 06, 2020 | 15.15 | 15.38 | 14.93 | 15.06 | 5,790,422 | +0.26(+1.76%) |
Jul 02, 2020 | 15.13 | 15.18 | 14.64 | 14.80 | 2,942,623 | +0.00(+0.00%) |
Jul 01, 2020 | 14.92 | 15.29 | 14.75 | 14.80 | 4,101,705 | -0.09(-0.58%) |
Jun 30, 2020 | 14.68 | 15.18 | 14.59 | 14.89 | 6,440,089 | +0.16(+1.12%) |
Jun 29, 2020 | 14.22 | 14.97 | 14.20 | 14.72 | 5,995,050 | +0.65(+4.62%) |
Jun 26, 2020 | 14.20 | 14.28 | 13.81 | 14.07 | 5,989,777 | -0.21(-1.46%) |
Jun 25, 2020 | 14.05 | 14.35 | 13.90 | 14.28 | 4,998,662 | +0.02(+0.12%) |
Jun 24, 2020 | 14.76 | 14.81 | 14.10 | 14.26 | 4,155,324 | -0.69(-4.64%) |
Jun 23, 2020 | 14.81 | 15.11 | 14.56 | 14.96 | 4,109,988 | +0.43(+2.93%) |
Jun 22, 2020 | 14.70 | 14.73 | 14.37 | 14.53 | 4,068,217 | -0.27(-1.82%) |
Jun 19, 2020 | 15.58 | 15.58 | 14.61 | 14.80 | 12,377,159 | -0.43(-2.79%) |
Jun 18, 2020 | 14.95 | 15.28 | 14.82 | 15.23 | 4,451,357 | +0.08(+0.51%) |
Jun 17, 2020 | 15.53 | 15.61 | 15.04 | 15.15 | 4,941,663 | -0.33(-2.13%) |
Jun 16, 2020 | 15.95 | 16.04 | 15.19 | 15.48 | 5,109,738 | +0.13(+0.85%) |
Jun 15, 2020 | 14.40 | 15.55 | 14.31 | 15.35 | 5,547,368 | +0.36(+2.37%) |
Jun 12, 2020 | 15.50 | 15.50 | 14.56 | 14.99 | 6,611,654 | +0.19(+1.29%) |
Jun 11, 2020 | 15.29 | 15.43 | 14.72 | 14.80 | 7,411,404 | -1.39(-8.57%) |
Jun 10, 2020 | 16.65 | 16.68 | 15.86 | 16.19 | 5,156,022 | -0.50(-3.01%) |
Jun 09, 2020 | 17.20 | 17.27 | 16.65 | 16.69 | 4,779,806 | -0.86(-4.89%) |
Jun 08, 2020 | 16.95 | 17.59 | 16.88 | 17.55 | 6,272,790 | +0.76(+4.55%) |
Jun 05, 2020 | 16.84 | 17.39 | 16.67 | 16.79 | 6,148,242 | +0.64(+3.98%) |
Jun 04, 2020 | 15.81 | 16.15 | 15.61 | 16.15 | 6,738,649 | +0.27(+1.69%) |
Jun 03, 2020 | 15.54 | 15.94 | 15.43 | 15.88 | 5,369,165 | +0.65(+4.27%) |
Jun 02, 2020 | 15.30 | 15.37 | 15.03 | 15.23 | 6,651,729 | +0.07(+0.46%) |
Jun 01, 2020 | 14.86 | 15.27 | 14.79 | 15.16 | 3,367,354 | +0.31(+2.10%) |
May 29, 2020 | 14.78 | 14.92 | 14.40 | 14.85 | 8,825,681 | -0.07(-0.44%) |
May 28, 2020 | 15.62 | 15.73 | 14.87 | 14.91 | 7,528,259 | -0.64(-4.12%) |
May 27, 2020 | 15.39 | 15.97 | 15.29 | 15.55 | 7,332,477 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.24 | 14.50 | 14.99 | 5,955,789 | +0.90(+6.37%) |
May 22, 2020 | 13.97 | 14.14 | 13.80 | 14.09 | 3,324,646 | +0.13(+0.92%) |
May 21, 2020 | 14.21 | 14.39 | 13.93 | 13.96 | 4,368,804 | -0.29(-2.04%) |
May 20, 2020 | 13.96 | 14.33 | 13.93 | 14.25 | 4,863,334 | +0.53(+3.86%) |
May 19, 2020 | 14.14 | 14.21 | 13.65 | 13.72 | 4,983,834 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.76 | 14.21 | 5,662,732 | +1.07(+8.13%) |
May 15, 2020 | 12.98 | 13.38 | 12.82 | 13.14 | 7,930,802 | +0.01(+0.07%) |
May 14, 2020 | 12.77 | 13.34 | 12.27 | 13.13 | 8,846,814 | +0.20(+1.52%) |
May 13, 2020 | 13.61 | 13.69 | 12.65 | 12.94 | 6,180,878 | -0.86(-6.20%) |
May 12, 2020 | 14.36 | 14.42 | 13.78 | 13.79 | 2,709,331 | -0.48(-3.36%) |
May 11, 2020 | 14.62 | 14.62 | 13.95 | 14.27 | 3,809,165 | -0.54(-3.64%) |
May 08, 2020 | 14.22 | 14.88 | 14.12 | 14.81 | 5,442,170 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.52 | 13.86 | 13.91 | 6,627,574 | +0.04(+0.31%) |
May 06, 2020 | 13.56 | 13.90 | 13.35 | 13.87 | 7,079,442 | +0.37(+2.72%) |
May 05, 2020 | 13.75 | 14.01 | 13.49 | 13.50 | 4,505,551 | -0.07(-0.50%) |
May 04, 2020 | 13.75 | 13.89 | 13.16 | 13.57 | 4,647,246 | -0.48(-3.41%) |
May 01, 2020 | 14.20 | 14.23 | 13.73 | 14.05 | 4,873,638 | -0.47(-3.24%) |
Apr 30, 2020 | 14.97 | 15.20 | 14.48 | 14.52 | 7,524,602 | -0.88(-5.72%) |
Apr 29, 2020 | 14.68 | 15.82 | 14.61 | 15.40 | 8,927,802 | +1.25(+8.82%) |
Apr 28, 2020 | 13.89 | 14.29 | 13.65 | 14.15 | 7,079,524 | +0.70(+5.21%) |
Apr 27, 2020 | 12.68 | 13.60 | 12.63 | 13.45 | 5,599,318 | +0.85(+6.72%) |
Apr 24, 2020 | 12.64 | 12.74 | 12.42 | 12.60 | 6,033,042 | +0.03(+0.27%) |
Apr 23, 2020 | 12.12 | 13.07 | 11.98 | 12.57 | 8,255,825 | +0.56(+4.70%) |
Apr 22, 2020 | 12.33 | 12.71 | 11.95 | 12.00 | 8,249,832 | +0.01(+0.07%) |
Apr 21, 2020 | 12.15 | 12.37 | 11.89 | 12.00 | 9,888,928 | -0.59(-4.69%) |
Apr 20, 2020 | 12.57 | 12.97 | 12.29 | 12.59 | 6,200,859 | -0.29(-2.26%) |
Apr 17, 2020 | 12.90 | 13.18 | 12.66 | 12.88 | 5,714,799 | +0.07(+0.53%) |
Apr 16, 2020 | 12.60 | 12.71 | 12.03 | 12.81 | 9,353,674 | +0.24(+1.90%) |
Apr 15, 2020 | 13.11 | 13.35 | 12.45 | 12.57 | 9,244,579 | -1.15(-8.41%) |
Apr 14, 2020 | 14.06 | 14.19 | 13.58 | 13.72 | 7,722,584 | +0.01(+0.06%) |
Apr 13, 2020 | 13.66 | 13.87 | 12.88 | 13.71 | 6,311,095 | -0.21(-1.47%) |
Apr 09, 2020 | 13.91 | 14.25 | 13.67 | 13.92 | 5,904,154 | +0.32(+2.39%) |
Apr 08, 2020 | 13.30 | 13.72 | 13.14 | 13.59 | 5,703,792 | +0.44(+3.31%) |
Apr 07, 2020 | 13.86 | 14.24 | 13.08 | 13.16 | 9,126,748 | +0.32(+2.46%) |
Apr 06, 2020 | 12.24 | 12.94 | 12.16 | 12.84 | 6,798,328 | +1.23(+10.60%) |
Apr 03, 2020 | 12.18 | 12.43 | 11.44 | 11.61 | 6,795,959 | -0.68(-5.50%) |
Apr 02, 2020 | 12.24 | 12.77 | 11.88 | 12.29 | 5,384,157 | -0.15(-1.17%) |