Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.71 | 29.18 | 28.71 | 28.85 | 9,814,295 | +0.17(+0.60%) |
Mar 30, 2021 | 28.17 | 28.77 | 28.13 | 28.68 | 7,945,750 | +0.45(+1.58%) |
Mar 29, 2021 | 28.70 | 29.02 | 28.18 | 28.23 | 10,633,360 | -0.54(-1.86%) |
Mar 26, 2021 | 27.28 | 28.79 | 27.28 | 28.77 | 14,522,986 | +1.61(+5.92%) |
Mar 25, 2021 | 26.45 | 27.28 | 26.32 | 27.16 | 10,522,898 | +0.47(+1.77%) |
Mar 24, 2021 | 27.01 | 27.49 | 26.68 | 26.69 | 9,986,589 | -0.19(-0.71%) |
Mar 23, 2021 | 27.57 | 27.78 | 26.75 | 26.88 | 11,350,732 | -0.81(-2.92%) |
Mar 22, 2021 | 27.36 | 27.91 | 27.12 | 27.69 | 16,459,184 | +0.35(+1.30%) |
Mar 19, 2021 | 27.29 | 27.55 | 26.97 | 27.33 | 54,820,788 | -0.21(-0.76%) |
Mar 18, 2021 | 27.77 | 28.27 | 27.46 | 27.54 | 12,131,445 | -0.39(-1.40%) |
Mar 17, 2021 | 27.52 | 27.97 | 27.49 | 27.93 | 13,856,315 | +0.28(+1.02%) |
Mar 16, 2021 | 27.99 | 28.15 | 27.61 | 27.65 | 11,671,939 | -0.33(-1.17%) |
Mar 15, 2021 | 27.49 | 27.99 | 27.33 | 27.98 | 14,102,597 | +0.46(+1.68%) |
Mar 12, 2021 | 27.49 | 28.01 | 27.37 | 27.51 | 10,431,672 | -0.05(-0.20%) |
Mar 11, 2021 | 27.59 | 27.69 | 27.23 | 27.57 | 11,138,459 | +0.07(+0.26%) |
Mar 10, 2021 | 27.42 | 27.78 | 27.27 | 27.49 | 13,009,399 | +0.15(+0.53%) |
Mar 09, 2021 | 27.29 | 27.77 | 27.12 | 27.35 | 11,376,210 | +0.12(+0.45%) |
Mar 08, 2021 | 26.73 | 27.70 | 26.69 | 27.23 | 14,558,084 | +0.37(+1.38%) |
Mar 05, 2021 | 25.58 | 26.88 | 25.39 | 26.86 | 15,163,119 | +1.52(+5.99%) |
Mar 04, 2021 | 26.60 | 26.95 | 25.14 | 25.34 | 15,948,385 | -1.58(-5.87%) |
Mar 03, 2021 | 27.03 | 27.34 | 26.65 | 26.92 | 11,142,416 | -0.20(-0.73%) |
Mar 02, 2021 | 26.56 | 27.34 | 26.48 | 27.12 | 12,103,503 | +0.42(+1.56%) |
Mar 01, 2021 | 26.51 | 27.48 | 26.32 | 26.70 | 19,193,318 | +0.55(+2.11%) |
Feb 26, 2021 | 26.70 | 27.31 | 26.03 | 26.15 | 28,886,890 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,340,198 | +0.20(+0.79%) |
Feb 24, 2021 | 24.65 | 25.51 | 24.56 | 25.25 | 9,166,565 | +0.53(+2.16%) |
Feb 23, 2021 | 24.28 | 24.76 | 23.91 | 24.72 | 13,120,733 | +0.23(+0.96%) |
Feb 22, 2021 | 24.37 | 24.69 | 24.19 | 24.48 | 10,550,618 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.50 | 24.05 | 24.47 | 9,946,616 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.44 | 23.84 | 8,136,446 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,416,865 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,067,938 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.83 | 24.58 | 24.82 | 4,365,677 | +0.10(+0.40%) |
Feb 11, 2021 | 24.65 | 24.81 | 24.31 | 24.72 | 6,940,448 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,942,527 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.46 | 24.46 | 7,826,492 | -0.19(-0.77%) |
Feb 08, 2021 | 23.81 | 24.70 | 23.75 | 24.65 | 9,330,857 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 24.00 | 23.43 | 23.61 | 8,050,228 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.44 | 22.67 | 23.43 | 7,713,322 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.88 | 22.36 | 22.78 | 6,979,088 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,053 | +0.37(+1.67%) |
Feb 01, 2021 | 22.10 | 22.19 | 21.76 | 22.10 | 10,359,699 | +0.13(+0.58%) |
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,246,563 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.89 | 22.43 | 22.45 | 10,293,772 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.79 | 21.81 | 22.43 | 14,342,554 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.23 | 12,789,377 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,122 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.89 | 22.54 | 22.81 | 7,404,327 | -0.08(-0.35%) |
Jan 21, 2021 | 22.94 | 22.97 | 22.55 | 22.89 | 7,931,030 | +0.14(+0.63%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,945,605 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.70 | 7,525,956 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,265,489 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,182,596 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,069 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.25 | 23.39 | 8,064,883 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.88 | 23.27 | 9,866,289 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,388 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.25 | 10,288,728 | +0.71(+3.17%) |
Jan 06, 2021 | 22.23 | 22.91 | 22.23 | 22.53 | 9,384,247 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.32 | 21.74 | 22.08 | 8,702,706 | +0.32(+1.45%) |
Jan 04, 2021 | 22.30 | 22.52 | 21.53 | 21.77 | 8,907,018 | -0.43(-1.95%) |
Dec 31, 2020 | 22.20 | 22.20 | 22.20 | 8,370,091 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.85 | 22.28 | 21.85 | 21.96 | 8,370,091 | +0.24(+1.12%) |
Dec 29, 2020 | 21.91 | 22.05 | 21.64 | 21.71 | 6,458,455 | -0.20(-0.91%) |
Dec 28, 2020 | 21.95 | 22.24 | 21.89 | 21.91 | 6,195,280 | +0.01(+0.04%) |
Dec 24, 2020 | 21.96 | 22.07 | 21.81 | 21.90 | 2,558,460 | +0.05(+0.21%) |
Dec 23, 2020 | 21.81 | 22.08 | 21.80 | 21.86 | 5,027,335 | +0.05(+0.21%) |
Dec 22, 2020 | 21.75 | 21.99 | 21.72 | 21.81 | 7,920,325 | +0.14(+0.67%) |
Dec 21, 2020 | 21.69 | 21.85 | 21.41 | 21.67 | 11,507,501 | -0.42(-1.88%) |
Dec 18, 2020 | 21.76 | 22.14 | 21.72 | 22.08 | 19,881,046 | +0.22(+0.99%) |
Dec 17, 2020 | 21.83 | 21.93 | 21.63 | 21.87 | 12,089,282 | +0.22(+1.00%) |
Dec 16, 2020 | 21.73 | 21.94 | 21.52 | 21.65 | 12,355,403 | +0.24(+1.14%) |
Dec 15, 2020 | 21.22 | 21.47 | 21.17 | 21.40 | 7,724,696 | +0.45(+2.15%) |
Dec 14, 2020 | 20.87 | 21.23 | 20.87 | 20.95 | 7,213,638 | +0.09(+0.43%) |
Dec 11, 2020 | 20.77 | 21.08 | 20.68 | 20.86 | 8,550,135 | -0.05(-0.26%) |
Dec 10, 2020 | 20.66 | 21.16 | 20.63 | 20.92 | 11,525,620 | -0.02(-0.09%) |
Dec 09, 2020 | 20.90 | 21.48 | 20.89 | 20.94 | 11,674,883 | -0.30(-1.40%) |
Dec 08, 2020 | 21.06 | 21.45 | 21.03 | 21.23 | 8,793,393 | +0.03(+0.14%) |
Dec 07, 2020 | 21.10 | 21.39 | 20.92 | 21.20 | 9,359,468 | -0.09(-0.42%) |
Dec 04, 2020 | 20.96 | 21.38 | 20.82 | 21.29 | 9,739,540 | +0.48(+2.32%) |
Dec 03, 2020 | 20.41 | 20.98 | 20.38 | 20.81 | 9,748,907 | +0.38(+1.84%) |
Dec 02, 2020 | 20.01 | 20.58 | 19.92 | 20.43 | 9,727,698 | +0.39(+1.97%) |
Dec 01, 2020 | 19.95 | 20.23 | 19.77 | 20.04 | 12,915,848 | +0.40(+2.05%) |
Nov 30, 2020 | 19.78 | 19.95 | 19.52 | 19.64 | 16,519,472 | -0.30(-1.53%) |
Nov 27, 2020 | 19.74 | 20.04 | 19.72 | 19.94 | 7,471,902 | +0.02(+0.09%) |
Nov 25, 2020 | 20.49 | 20.91 | 19.57 | 19.92 | 20,954,430 | +0.45(+2.30%) |
Nov 24, 2020 | 19.09 | 19.64 | 19.04 | 19.47 | 19,509,502 | +0.50(+2.64%) |
Nov 23, 2020 | 18.53 | 19.04 | 18.43 | 18.97 | 9,935,053 | +0.66(+3.62%) |
Nov 20, 2020 | 18.37 | 18.52 | 18.20 | 18.31 | 8,103,700 | -0.04(-0.24%) |
Nov 19, 2020 | 18.23 | 18.43 | 18.02 | 18.36 | 6,401,260 | +0.04(+0.24%) |
Nov 18, 2020 | 18.45 | 18.76 | 18.30 | 18.31 | 10,174,786 | -0.04(-0.24%) |
Nov 17, 2020 | 17.93 | 18.71 | 17.77 | 18.36 | 13,760,639 | +0.18(+0.99%) |
Nov 16, 2020 | 17.81 | 18.26 | 17.67 | 18.18 | 12,441,784 | +0.62(+3.52%) |
Nov 13, 2020 | 17.07 | 17.60 | 17.04 | 17.56 | 7,289,968 | +0.61(+3.59%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.73 | 16.95 | 9,914,724 | -0.42(-2.42%) |
Nov 11, 2020 | 17.84 | 17.86 | 17.19 | 17.37 | 10,874,041 | -0.42(-2.37%) |
Nov 10, 2020 | 17.70 | 17.98 | 17.60 | 17.79 | 12,539,026 | +0.13(+0.71%) |
Nov 09, 2020 | 18.00 | 18.44 | 17.59 | 17.67 | 15,576,388 | +0.43(+2.49%) |
Nov 06, 2020 | 17.10 | 17.32 | 16.99 | 17.24 | 7,277,013 | +0.11(+0.63%) |
Nov 05, 2020 | 16.65 | 17.18 | 16.65 | 17.13 | 9,969,163 | +0.76(+4.65%) |
Nov 04, 2020 | 16.69 | 16.72 | 16.34 | 16.37 | 9,507,266 | -0.30(-1.83%) |
Nov 03, 2020 | 16.73 | 16.82 | 16.62 | 16.67 | 7,077,865 | +0.19(+1.14%) |
Nov 02, 2020 | 16.28 | 16.56 | 16.13 | 16.48 | 8,374,205 | +0.40(+2.51%) |
Oct 30, 2020 | 15.79 | 16.09 | 15.69 | 16.08 | 8,804,854 | +0.16(+1.01%) |
Oct 29, 2020 | 15.47 | 16.04 | 15.45 | 15.92 | 8,624,038 | +0.38(+2.48%) |
Oct 28, 2020 | 15.62 | 15.89 | 15.49 | 15.53 | 13,652,168 | -0.56(-3.50%) |
Oct 27, 2020 | 16.37 | 16.46 | 16.08 | 16.10 | 9,947,494 | -0.24(-1.48%) |
Oct 26, 2020 | 16.90 | 17.01 | 16.18 | 16.34 | 13,848,590 | -0.78(-4.55%) |
Oct 23, 2020 | 17.28 | 17.42 | 17.07 | 17.12 | 6,960,611 | -0.21(-1.19%) |
Oct 22, 2020 | 17.16 | 17.41 | 16.99 | 17.33 | 6,868,000 | +0.12(+0.68%) |
Oct 21, 2020 | 17.29 | 17.43 | 17.20 | 17.21 | 6,496,613 | -0.13(-0.77%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.33 | 17.34 | 6,860,288 | +0.01(+0.05%) |
Oct 19, 2020 | 17.61 | 17.70 | 17.29 | 17.33 | 5,593,868 | -0.21(-1.22%) |
Oct 16, 2020 | 17.57 | 17.75 | 17.54 | 17.55 | 8,274,912 | +0.04(+0.20%) |
Oct 15, 2020 | 17.25 | 17.53 | 17.11 | 17.51 | 8,597,262 | +0.05(+0.31%) |
Oct 14, 2020 | 17.62 | 17.84 | 17.43 | 17.46 | 6,738,414 | -0.16(-0.91%) |
Oct 13, 2020 | 17.87 | 17.88 | 17.50 | 17.62 | 7,942,543 | -0.13(-0.76%) |
Oct 12, 2020 | 17.52 | 17.77 | 17.31 | 17.76 | 8,745,652 | +0.41(+2.37%) |
Oct 09, 2020 | 17.56 | 17.62 | 17.23 | 17.34 | 9,131,196 | -0.03(-0.15%) |
Oct 08, 2020 | 17.33 | 17.47 | 17.25 | 17.37 | 9,374,191 | +0.15(+0.88%) |
Oct 07, 2020 | 17.16 | 17.29 | 17.05 | 17.22 | 13,234,652 | +0.24(+1.42%) |
Oct 06, 2020 | 17.46 | 17.55 | 16.96 | 16.98 | 13,288,431 | -0.31(-1.81%) |
Oct 05, 2020 | 17.30 | 17.54 | 17.10 | 17.29 | 10,465,853 | +0.20(+1.15%) |
Oct 02, 2020 | 16.59 | 17.29 | 16.56 | 17.09 | 9,371,652 | +0.08(+0.47%) |
Oct 01, 2020 | 17.10 | 17.26 | 16.95 | 17.01 | 11,876,694 | +0.01(+0.05%) |
Sep 30, 2020 | 16.90 | 17.30 | 16.87 | 17.00 | 13,318,814 | +0.06(+0.37%) |
Sep 29, 2020 | 16.88 | 17.15 | 16.86 | 16.94 | 9,170,807 | +0.05(+0.32%) |
Sep 28, 2020 | 16.65 | 16.96 | 16.62 | 16.89 | 12,924,277 | +0.50(+3.06%) |
Sep 25, 2020 | 16.12 | 16.53 | 16.09 | 16.39 | 8,755,043 | +0.13(+0.83%) |
Sep 24, 2020 | 16.14 | 16.49 | 15.96 | 16.25 | 9,996,380 | -0.15(-0.93%) |
Sep 23, 2020 | 16.75 | 16.97 | 16.35 | 16.40 | 10,881,845 | -0.11(-0.65%) |
Sep 22, 2020 | 16.49 | 16.65 | 16.36 | 16.51 | 9,121,094 | +0.09(+0.55%) |
Sep 21, 2020 | 16.58 | 16.64 | 16.20 | 16.42 | 12,699,312 | -0.55(-3.22%) |
Sep 18, 2020 | 17.09 | 17.24 | 16.90 | 16.97 | 24,268,550 | -0.17(-0.99%) |
Sep 17, 2020 | 17.14 | 17.25 | 16.91 | 17.14 | 9,419,558 | -0.24(-1.39%) |
Sep 16, 2020 | 17.40 | 17.68 | 17.34 | 17.38 | 10,835,125 | +0.13(+0.78%) |
Sep 15, 2020 | 17.40 | 17.69 | 17.23 | 17.25 | 9,752,901 | -0.06(-0.36%) |
Sep 14, 2020 | 17.46 | 17.58 | 17.26 | 17.31 | 14,159,476 | +0.04(+0.21%) |
Sep 11, 2020 | 17.18 | 17.43 | 17.04 | 17.27 | 11,419,272 | +0.25(+1.47%) |
Sep 10, 2020 | 17.71 | 17.76 | 16.99 | 17.02 | 11,624,834 | -0.62(-3.50%) |
Sep 09, 2020 | 17.47 | 17.76 | 17.42 | 17.64 | 11,283,844 | +0.22(+1.29%) |
Sep 08, 2020 | 16.85 | 17.89 | 16.77 | 17.42 | 19,638,864 | +0.35(+2.08%) |
Sep 04, 2020 | 17.08 | 17.30 | 16.79 | 17.06 | 11,654,158 | -0.06(-0.36%) |
Sep 03, 2020 | 17.45 | 17.79 | 16.95 | 17.12 | 14,158,565 | -0.48(-2.72%) |
Sep 02, 2020 | 17.19 | 17.65 | 17.15 | 17.60 | 11,638,961 | +0.51(+3.01%) |
Sep 01, 2020 | 17.33 | 17.34 | 16.91 | 17.09 | 14,486,476 | -0.26(-1.48%) |
Aug 31, 2020 | 17.57 | 17.89 | 17.34 | 17.34 | 20,894,402 | -0.27(-1.51%) |
Aug 28, 2020 | 17.10 | 17.90 | 16.72 | 17.61 | 25,482,742 | +1.02(+6.15%) |
Aug 27, 2020 | 16.41 | 16.73 | 16.28 | 16.59 | 16,368,856 | +0.33(+2.02%) |
Aug 26, 2020 | 16.41 | 16.48 | 16.24 | 16.26 | 11,787,918 | -0.10(-0.60%) |
Aug 25, 2020 | 16.61 | 16.68 | 16.24 | 16.36 | 8,413,982 | -0.19(-1.13%) |
Aug 24, 2020 | 16.34 | 16.71 | 16.34 | 16.55 | 6,387,966 | +0.37(+2.30%) |
Aug 21, 2020 | 16.07 | 16.24 | 15.92 | 16.17 | 8,424,250 | +0.07(+0.44%) |
Aug 20, 2020 | 15.97 | 16.16 | 15.94 | 16.10 | 6,610,898 | +0.01(+0.06%) |
Aug 19, 2020 | 16.24 | 16.40 | 16.05 | 16.09 | 6,984,954 | -0.09(-0.55%) |
Aug 18, 2020 | 15.92 | 16.21 | 15.80 | 16.18 | 9,330,697 | +0.26(+1.62%) |
Aug 17, 2020 | 16.18 | 16.26 | 15.88 | 15.92 | 14,559,069 | -0.20(-1.27%) |
Aug 14, 2020 | 16.22 | 16.28 | 16.00 | 16.13 | 12,988,391 | -0.18(-1.09%) |
Aug 13, 2020 | 16.46 | 16.61 | 16.28 | 16.31 | 10,441,171 | -0.37(-2.23%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.32 | 16.68 | 10,293,781 | +0.20(+1.24%) |
Aug 11, 2020 | 16.86 | 17.24 | 16.39 | 16.47 | 11,941,251 | -0.36(-2.16%) |
Aug 10, 2020 | 16.41 | 16.89 | 16.40 | 16.84 | 9,509,152 | +0.45(+2.76%) |
Aug 07, 2020 | 16.18 | 16.39 | 16.11 | 16.39 | 7,786,158 | +0.18(+1.10%) |
Aug 06, 2020 | 15.84 | 16.29 | 15.82 | 16.21 | 9,318,445 | +0.27(+1.67%) |
Aug 05, 2020 | 16.01 | 16.16 | 15.86 | 15.94 | 11,077,176 | +0.07(+0.45%) |
Aug 04, 2020 | 15.78 | 15.99 | 15.69 | 15.87 | 9,803,103 | +0.11(+0.68%) |
Aug 03, 2020 | 15.61 | 15.86 | 15.42 | 15.77 | 8,582,564 | +0.17(+1.08%) |
Jul 31, 2020 | 15.33 | 15.64 | 15.22 | 15.60 | 16,466,276 | +0.30(+1.97%) |
Jul 30, 2020 | 15.00 | 15.35 | 14.84 | 15.29 | 10,074,045 | +0.14(+0.94%) |
Jul 29, 2020 | 14.91 | 15.27 | 14.88 | 15.15 | 13,893,036 | +0.34(+2.28%) |
Jul 28, 2020 | 15.77 | 15.85 | 14.78 | 14.82 | 22,434,500 | -0.98(-6.23%) |
Jul 27, 2020 | 15.61 | 15.85 | 15.49 | 15.80 | 10,626,219 | +0.27(+1.77%) |
Jul 24, 2020 | 15.55 | 15.66 | 15.37 | 15.53 | 9,039,234 | -0.14(-0.91%) |
Jul 23, 2020 | 15.70 | 15.91 | 15.55 | 15.67 | 8,207,094 | -0.06(-0.39%) |
Jul 22, 2020 | 15.44 | 15.79 | 15.36 | 15.73 | 9,562,222 | +0.22(+1.43%) |
Jul 21, 2020 | 15.85 | 16.00 | 15.49 | 15.51 | 11,314,981 | -0.15(-0.96%) |
Jul 20, 2020 | 15.45 | 15.71 | 15.32 | 15.66 | 9,435,642 | +0.09(+0.57%) |
Jul 17, 2020 | 15.92 | 15.97 | 15.44 | 15.57 | 15,867,297 | -0.25(-1.57%) |
Jul 16, 2020 | 15.74 | 15.94 | 15.67 | 15.82 | 9,377,201 | +0.04(+0.22%) |
Jul 15, 2020 | 15.95 | 16.29 | 15.66 | 15.78 | 16,767,643 | +0.00(+0.00%) |
Jul 14, 2020 | 15.15 | 15.82 | 15.02 | 15.78 | 16,792,718 | +0.63(+4.16%) |
Jul 13, 2020 | 15.23 | 15.62 | 15.05 | 15.15 | 12,014,552 | +0.08(+0.53%) |
Jul 10, 2020 | 14.59 | 15.14 | 14.56 | 15.07 | 12,658,242 | +0.51(+3.53%) |
Jul 09, 2020 | 14.82 | 14.85 | 14.21 | 14.56 | 14,082,342 | -0.30(-2.03%) |
Jul 08, 2020 | 14.97 | 14.99 | 14.57 | 14.86 | 18,482,804 | +0.11(+0.72%) |
Jul 07, 2020 | 15.34 | 15.43 | 14.69 | 14.75 | 16,194,316 | -0.74(-4.75%) |
Jul 06, 2020 | 15.39 | 15.64 | 15.37 | 15.49 | 13,017,396 | +0.35(+2.28%) |
Jul 02, 2020 | 15.29 | 15.61 | 15.07 | 15.14 | 11,460,397 | +0.06(+0.41%) |
Jul 01, 2020 | 15.45 | 15.61 | 15.01 | 15.08 | 13,257,498 | -0.38(-2.47%) |
Jun 30, 2020 | 15.18 | 15.50 | 15.06 | 15.46 | 13,871,234 | +0.27(+1.75%) |
Jun 29, 2020 | 14.82 | 15.33 | 14.62 | 15.20 | 13,814,339 | +0.46(+3.13%) |
Jun 26, 2020 | 14.45 | 14.87 | 14.26 | 14.74 | 34,071,332 | +0.21(+1.47%) |
Jun 25, 2020 | 14.28 | 14.55 | 14.18 | 14.52 | 15,223,679 | +0.15(+1.05%) |
Jun 24, 2020 | 14.81 | 14.95 | 14.35 | 14.37 | 19,916,816 | -0.72(-4.76%) |
Jun 23, 2020 | 15.20 | 15.38 | 15.06 | 15.09 | 14,109,233 | +0.07(+0.47%) |
Jun 22, 2020 | 14.79 | 15.04 | 14.55 | 15.02 | 12,280,577 | +0.13(+0.89%) |
Jun 19, 2020 | 15.29 | 15.39 | 14.82 | 14.89 | 33,167,116 | -0.12(-0.83%) |
Jun 18, 2020 | 14.75 | 15.17 | 14.70 | 15.01 | 11,622,934 | +0.09(+0.59%) |
Jun 17, 2020 | 15.38 | 15.42 | 14.88 | 14.92 | 14,002,874 | -0.38(-2.49%) |
Jun 16, 2020 | 15.44 | 15.62 | 14.87 | 15.30 | 17,192,856 | +0.34(+2.25%) |
Jun 15, 2020 | 14.04 | 15.08 | 13.90 | 14.97 | 17,642,542 | +0.52(+3.62%) |
Jun 12, 2020 | 14.43 | 14.58 | 14.10 | 14.44 | 15,342,937 | +0.55(+3.96%) |
Jun 11, 2020 | 14.27 | 14.53 | 13.80 | 13.89 | 25,864,908 | -1.09(-7.28%) |
Jun 10, 2020 | 15.40 | 15.45 | 14.90 | 14.98 | 27,319,330 | -0.54(-3.49%) |
Jun 09, 2020 | 15.56 | 15.67 | 15.29 | 15.53 | 17,323,570 | -0.44(-2.74%) |
Jun 08, 2020 | 15.50 | 16.10 | 15.47 | 15.96 | 21,543,306 | +0.67(+4.37%) |
Jun 05, 2020 | 15.11 | 15.50 | 15.05 | 15.30 | 22,161,714 | +0.83(+5.71%) |
Jun 04, 2020 | 14.48 | 14.82 | 14.34 | 14.47 | 23,757,490 | -0.34(-2.31%) |
Jun 03, 2020 | 14.19 | 14.91 | 14.10 | 14.81 | 22,063,864 | +0.94(+6.78%) |
Jun 02, 2020 | 13.39 | 13.94 | 13.19 | 13.87 | 32,170,754 | +0.58(+4.36%) |
Jun 01, 2020 | 13.22 | 13.69 | 13.13 | 13.29 | 22,290,536 | -0.01(-0.07%) |
May 29, 2020 | 13.20 | 13.33 | 13.06 | 13.30 | 33,066,204 | +0.11(+0.87%) |
May 28, 2020 | 13.79 | 13.79 | 13.13 | 13.19 | 57,055,492 | -1.85(-12.32%) |
May 27, 2020 | 15.29 | 15.36 | 14.75 | 15.04 | 17,094,634 | +0.05(+0.35%) |
May 26, 2020 | 15.29 | 15.35 | 14.96 | 14.99 | 10,260,270 | +0.05(+0.35%) |
May 22, 2020 | 15.02 | 15.02 | 14.69 | 14.94 | 9,652,462 | -0.16(-1.05%) |
May 21, 2020 | 15.09 | 15.24 | 14.84 | 15.09 | 9,937,597 | -0.11(-0.69%) |
May 20, 2020 | 15.01 | 15.41 | 14.97 | 15.20 | 18,843,784 | +0.50(+3.41%) |
May 19, 2020 | 14.17 | 15.09 | 14.16 | 14.70 | 22,218,446 | +0.55(+3.91%) |
May 18, 2020 | 13.49 | 14.31 | 13.46 | 14.14 | 20,504,712 | +1.09(+8.34%) |
May 15, 2020 | 12.56 | 13.09 | 12.47 | 13.06 | 15,060,887 | +0.31(+2.41%) |
May 14, 2020 | 12.13 | 12.76 | 11.76 | 12.75 | 16,998,938 | +0.40(+3.20%) |
May 13, 2020 | 13.02 | 13.07 | 12.21 | 12.35 | 14,563,578 | -0.71(-5.45%) |
May 12, 2020 | 13.62 | 13.70 | 13.06 | 13.06 | 10,424,897 | -0.48(-3.57%) |
May 11, 2020 | 13.55 | 13.70 | 13.08 | 13.55 | 11,338,392 | -0.21(-1.53%) |
May 08, 2020 | 13.37 | 13.83 | 13.37 | 13.76 | 13,659,638 | +0.62(+4.75%) |
May 07, 2020 | 13.09 | 13.39 | 13.07 | 13.13 | 10,992,048 | +0.25(+1.98%) |
May 06, 2020 | 13.16 | 13.27 | 12.77 | 12.88 | 9,586,499 | -0.13(-1.01%) |
May 05, 2020 | 13.27 | 13.41 | 12.99 | 13.01 | 12,158,102 | -0.08(-0.60%) |
May 04, 2020 | 12.85 | 13.13 | 12.66 | 13.09 | 11,227,671 | +0.17(+1.29%) |
May 01, 2020 | 13.28 | 13.37 | 12.84 | 12.92 | 10,705,988 | -0.70(-5.16%) |
Apr 30, 2020 | 14.21 | 14.22 | 13.61 | 13.63 | 13,606,652 | -0.68(-4.73%) |
Apr 29, 2020 | 13.97 | 14.62 | 13.93 | 14.30 | 20,752,096 | +0.67(+4.90%) |
Apr 28, 2020 | 13.52 | 13.94 | 13.50 | 13.64 | 18,169,894 | +0.43(+3.26%) |
Apr 27, 2020 | 13.28 | 13.41 | 13.16 | 13.21 | 12,923,098 | +0.03(+0.20%) |
Apr 24, 2020 | 13.00 | 13.22 | 12.97 | 13.18 | 12,811,219 | +0.33(+2.60%) |
Apr 23, 2020 | 13.08 | 13.27 | 12.82 | 12.84 | 12,926,822 | -0.15(-1.15%) |
Apr 22, 2020 | 13.00 | 13.09 | 12.75 | 12.99 | 14,622,671 | +0.33(+2.57%) |
Apr 21, 2020 | 13.23 | 13.36 | 12.65 | 12.67 | 13,921,002 | -0.83(-6.12%) |
Apr 20, 2020 | 13.37 | 13.61 | 13.09 | 13.49 | 18,862,522 | -0.14(-1.03%) |
Apr 17, 2020 | 13.57 | 13.82 | 13.49 | 13.64 | 20,167,458 | +0.25(+1.84%) |
Apr 16, 2020 | 13.22 | 13.48 | 12.78 | 13.39 | 13,791,991 | +0.21(+1.60%) |
Apr 15, 2020 | 13.62 | 13.66 | 13.12 | 13.18 | 10,797,905 | -0.81(-5.78%) |
Apr 14, 2020 | 13.98 | 14.19 | 13.64 | 13.99 | 20,016,404 | +0.33(+2.45%) |
Apr 13, 2020 | 14.01 | 14.01 | 13.54 | 13.65 | 11,158,061 | -0.38(-2.69%) |
Apr 09, 2020 | 14.08 | 14.49 | 13.91 | 14.03 | 16,814,866 | +0.22(+1.59%) |
Apr 08, 2020 | 13.57 | 14.18 | 13.46 | 13.81 | 24,431,956 | +0.53(+3.97%) |
Apr 07, 2020 | 13.79 | 14.14 | 13.25 | 13.28 | 26,304,500 | +0.11(+0.80%) |
Apr 06, 2020 | 13.37 | 13.58 | 13.12 | 13.18 | 24,120,892 | +0.46(+3.59%) |
Apr 03, 2020 | 13.52 | 13.79 | 12.48 | 12.72 | 13,712,451 | -0.89(-6.52%) |
Apr 02, 2020 | 13.01 | 13.90 | 12.96 | 13.61 | 18,020,368 | +0.57(+4.38%) |