Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.11 | 25.43 | 24.62 | 24.69 | 4,463,743 | -0.69(-2.73%) |
Apr 29, 2021 | 25.27 | 25.43 | 24.99 | 25.39 | 3,870,632 | +0.32(+1.26%) |
Apr 28, 2021 | 24.50 | 25.07 | 24.50 | 25.07 | 4,679,836 | +0.67(+2.75%) |
Apr 27, 2021 | 24.51 | 24.57 | 24.23 | 24.40 | 2,245,455 | -0.02(-0.09%) |
Apr 26, 2021 | 24.24 | 24.50 | 24.22 | 24.42 | 2,189,898 | +0.14(+0.59%) |
Apr 23, 2021 | 23.85 | 24.28 | 23.78 | 24.28 | 2,958,282 | +0.51(+2.16%) |
Apr 22, 2021 | 24.13 | 24.16 | 23.66 | 23.76 | 3,551,548 | -0.24(-1.01%) |
Apr 21, 2021 | 23.46 | 24.04 | 23.33 | 24.01 | 2,790,938 | +0.36(+1.53%) |
Apr 20, 2021 | 23.70 | 23.72 | 23.17 | 23.64 | 3,212,027 | -0.07(-0.29%) |
Apr 19, 2021 | 23.63 | 23.92 | 23.58 | 23.71 | 2,480,372 | +0.08(+0.35%) |
Apr 16, 2021 | 23.97 | 24.02 | 23.61 | 23.63 | 2,588,613 | -0.30(-1.26%) |
Apr 15, 2021 | 23.79 | 23.96 | 23.54 | 23.93 | 1,793,883 | +0.18(+0.76%) |
Apr 14, 2021 | 23.45 | 23.86 | 23.45 | 23.75 | 2,901,410 | +0.41(+1.78%) |
Apr 13, 2021 | 23.30 | 23.40 | 23.06 | 23.33 | 2,460,131 | +0.01(+0.03%) |
Apr 12, 2021 | 23.48 | 23.64 | 23.18 | 23.33 | 2,552,750 | -0.05(-0.19%) |
Apr 09, 2021 | 23.68 | 23.99 | 23.26 | 23.37 | 5,740,481 | -0.39(-1.65%) |
Apr 08, 2021 | 23.52 | 23.76 | 23.20 | 23.76 | 3,282,785 | +0.16(+0.67%) |
Apr 07, 2021 | 23.53 | 23.61 | 23.35 | 23.61 | 2,901,173 | +0.10(+0.42%) |
Apr 06, 2021 | 23.52 | 23.62 | 23.29 | 23.51 | 2,594,179 | +0.12(+0.52%) |
Apr 05, 2021 | 23.49 | 23.49 | 23.00 | 23.39 | 3,278,845 | -0.09(-0.39%) |
Apr 01, 2021 | 23.15 | 23.49 | 22.78 | 23.48 | 4,104,946 | +0.48(+2.07%) |
Mar 31, 2021 | 22.67 | 23.25 | 22.59 | 23.00 | 3,742,672 | +0.37(+1.63%) |
Mar 30, 2021 | 22.78 | 22.82 | 22.53 | 22.63 | 2,281,884 | -0.27(-1.19%) |
Mar 29, 2021 | 23.18 | 23.21 | 22.63 | 22.90 | 2,568,830 | -0.32(-1.40%) |
Mar 26, 2021 | 22.76 | 23.26 | 22.60 | 23.23 | 3,244,683 | +0.77(+3.43%) |
Mar 25, 2021 | 22.07 | 22.54 | 21.76 | 22.46 | 4,298,739 | +0.17(+0.74%) |
Mar 24, 2021 | 22.44 | 22.79 | 22.27 | 22.29 | 4,510,076 | +0.15(+0.68%) |
Mar 23, 2021 | 22.85 | 22.98 | 22.12 | 22.14 | 3,886,756 | -1.03(-4.43%) |
Mar 22, 2021 | 23.30 | 23.31 | 23.00 | 23.17 | 2,256,073 | -0.10(-0.42%) |
Mar 19, 2021 | 23.00 | 23.56 | 22.86 | 23.27 | 3,689,267 | +0.31(+1.35%) |
Mar 18, 2021 | 23.86 | 23.91 | 22.86 | 22.96 | 3,079,182 | -1.03(-4.31%) |
Mar 17, 2021 | 23.84 | 24.10 | 23.61 | 23.99 | 2,584,583 | +0.08(+0.32%) |
Mar 16, 2021 | 24.30 | 24.30 | 23.79 | 23.92 | 2,408,750 | -0.48(-1.98%) |
Mar 15, 2021 | 24.41 | 24.65 | 24.17 | 24.40 | 2,491,348 | -0.05(-0.22%) |
Mar 12, 2021 | 24.28 | 24.50 | 24.13 | 24.45 | 2,824,761 | +0.21(+0.87%) |
Mar 11, 2021 | 24.50 | 24.50 | 24.15 | 24.24 | 2,473,132 | -0.11(-0.46%) |
Mar 10, 2021 | 23.49 | 24.36 | 23.43 | 24.35 | 5,560,267 | +0.99(+4.23%) |
Mar 09, 2021 | 23.86 | 23.92 | 23.30 | 23.36 | 2,712,131 | -0.46(-1.93%) |
Mar 08, 2021 | 24.07 | 24.28 | 23.59 | 23.82 | 4,125,245 | -0.07(-0.28%) |
Mar 05, 2021 | 24.03 | 24.16 | 22.98 | 23.89 | 5,525,283 | +0.33(+1.41%) |
Mar 04, 2021 | 23.30 | 24.13 | 23.05 | 23.56 | 6,259,967 | +0.41(+1.79%) |
Mar 03, 2021 | 23.10 | 23.67 | 23.04 | 23.15 | 3,768,660 | +0.21(+0.92%) |
Mar 02, 2021 | 22.63 | 23.01 | 22.44 | 22.93 | 7,006,135 | +0.35(+1.54%) |
Mar 01, 2021 | 21.83 | 22.77 | 21.83 | 22.59 | 5,596,952 | +1.13(+5.27%) |
Feb 26, 2021 | 21.95 | 22.08 | 21.18 | 21.46 | 5,009,231 | -0.61(-2.77%) |
Feb 25, 2021 | 22.63 | 22.80 | 21.76 | 22.07 | 4,355,074 | -0.44(-1.94%) |
Feb 24, 2021 | 21.86 | 22.63 | 21.81 | 22.50 | 3,935,923 | +0.68(+3.11%) |
Feb 23, 2021 | 21.66 | 21.84 | 20.60 | 21.83 | 4,376,095 | +0.27(+1.26%) |
Feb 22, 2021 | 21.16 | 21.88 | 21.16 | 21.55 | 3,836,537 | +0.40(+1.89%) |
Feb 19, 2021 | 21.02 | 21.25 | 20.95 | 21.16 | 2,025,225 | +0.24(+1.15%) |
Feb 18, 2021 | 21.46 | 21.46 | 20.84 | 20.91 | 3,352,389 | -0.60(-2.80%) |
Feb 17, 2021 | 21.58 | 21.65 | 21.04 | 21.52 | 3,266,577 | -0.04(-0.17%) |
Feb 16, 2021 | 21.59 | 21.74 | 21.49 | 21.55 | 3,490,505 | +0.32(+1.49%) |
Feb 12, 2021 | 20.96 | 21.32 | 20.90 | 21.24 | 2,655,705 | +0.28(+1.33%) |
Feb 11, 2021 | 21.06 | 21.18 | 20.63 | 20.96 | 2,760,287 | +0.01(+0.04%) |
Feb 10, 2021 | 20.93 | 21.01 | 20.63 | 20.95 | 5,220,227 | +0.06(+0.28%) |
Feb 09, 2021 | 21.06 | 21.06 | 20.73 | 20.89 | 2,452,078 | -0.21(-0.98%) |
Feb 08, 2021 | 20.90 | 21.12 | 20.83 | 21.10 | 3,999,350 | +0.38(+1.81%) |
Feb 05, 2021 | 20.81 | 20.96 | 20.58 | 20.72 | 2,508,939 | +0.13(+0.64%) |
Feb 04, 2021 | 20.63 | 20.77 | 20.47 | 20.59 | 3,125,012 | +0.09(+0.43%) |
Feb 03, 2021 | 20.25 | 20.61 | 20.21 | 20.50 | 3,374,779 | +0.36(+1.79%) |
Feb 02, 2021 | 20.24 | 20.48 | 20.08 | 20.14 | 2,809,505 | +0.19(+0.96%) |
Feb 01, 2021 | 20.16 | 20.22 | 19.69 | 19.95 | 4,191,464 | +0.04(+0.18%) |
Jan 29, 2021 | 20.06 | 20.36 | 19.73 | 19.91 | 4,186,546 | -0.26(-1.28%) |
Jan 28, 2021 | 19.79 | 20.22 | 19.79 | 20.17 | 3,353,666 | +0.49(+2.51%) |
Jan 27, 2021 | 20.02 | 20.28 | 19.60 | 19.68 | 5,416,165 | -0.54(-2.66%) |
Jan 26, 2021 | 20.52 | 20.90 | 20.19 | 20.22 | 3,160,817 | -0.15(-0.76%) |
Jan 25, 2021 | 20.37 | 20.47 | 19.96 | 20.37 | 3,187,976 | -0.03(-0.14%) |
Jan 22, 2021 | 20.22 | 20.45 | 19.96 | 20.40 | 5,223,402 | -0.18(-0.86%) |
Jan 21, 2021 | 21.33 | 21.38 | 20.39 | 20.58 | 5,197,904 | -0.71(-3.32%) |
Jan 20, 2021 | 21.75 | 21.79 | 21.17 | 21.28 | 4,232,903 | -0.27(-1.23%) |
Jan 19, 2021 | 21.86 | 21.89 | 21.44 | 21.55 | 4,636,455 | -0.18(-0.81%) |
Jan 15, 2021 | 21.86 | 21.86 | 21.20 | 21.72 | 7,886,110 | -0.29(-1.30%) |
Jan 14, 2021 | 21.79 | 22.17 | 21.77 | 22.01 | 3,942,694 | +0.28(+1.29%) |
Jan 13, 2021 | 21.65 | 21.86 | 21.54 | 21.73 | 3,435,012 | +0.13(+0.58%) |
Jan 12, 2021 | 20.86 | 21.69 | 20.86 | 21.61 | 4,595,944 | +0.99(+4.78%) |
Jan 11, 2021 | 20.21 | 20.73 | 19.99 | 20.62 | 3,446,387 | +0.18(+0.86%) |
Jan 08, 2021 | 20.91 | 20.93 | 20.22 | 20.44 | 3,310,251 | -0.27(-1.28%) |
Jan 07, 2021 | 20.49 | 20.88 | 20.33 | 20.71 | 4,683,333 | +0.34(+1.66%) |
Jan 06, 2021 | 19.84 | 20.43 | 19.39 | 20.37 | 7,127,783 | +0.87(+4.45%) |
Jan 05, 2021 | 18.89 | 20.02 | 18.77 | 19.50 | 7,251,365 | +0.77(+4.13%) |
Jan 04, 2021 | 19.23 | 19.28 | 18.57 | 18.73 | 9,626,541 | -0.16(-0.86%) |
Dec 31, 2020 | 18.89 | 18.89 | 18.89 | 6,207,309 | +0.13(+0.71%) | |
Dec 30, 2020 | 18.88 | 19.08 | 18.72 | 18.76 | 6,207,309 | -0.12(-0.62%) |
Dec 29, 2020 | 18.99 | 19.11 | 18.69 | 18.88 | 4,194,186 | -0.08(-0.43%) |
Dec 28, 2020 | 19.35 | 19.46 | 18.76 | 18.96 | 4,145,685 | -0.31(-1.60%) |
Dec 24, 2020 | 19.44 | 19.44 | 19.02 | 19.27 | 1,646,228 | -0.18(-0.95%) |
Dec 23, 2020 | 19.41 | 19.76 | 19.33 | 19.45 | 3,105,890 | +0.12(+0.61%) |
Dec 22, 2020 | 19.32 | 19.61 | 19.08 | 19.33 | 4,320,389 | -0.04(-0.23%) |
Dec 21, 2020 | 19.41 | 19.62 | 19.08 | 19.38 | 6,590,539 | -0.55(-2.77%) |
Dec 18, 2020 | 20.05 | 20.10 | 19.71 | 19.93 | 3,558,564 | -0.11(-0.55%) |
Dec 17, 2020 | 20.27 | 20.30 | 19.89 | 20.04 | 3,490,811 | -0.15(-0.77%) |
Dec 16, 2020 | 20.51 | 20.58 | 20.05 | 20.19 | 3,829,082 | -0.30(-1.47%) |
Dec 15, 2020 | 20.19 | 20.65 | 19.84 | 20.49 | 7,687,524 | +0.46(+2.28%) |
Dec 14, 2020 | 20.99 | 21.09 | 19.94 | 20.04 | 5,995,108 | -0.69(-3.34%) |
Dec 11, 2020 | 20.80 | 20.95 | 20.51 | 20.73 | 2,945,932 | -0.15(-0.74%) |
Dec 10, 2020 | 20.07 | 20.98 | 20.07 | 20.89 | 4,646,396 | +0.70(+3.46%) |
Dec 09, 2020 | 20.75 | 21.11 | 19.88 | 20.19 | 6,483,738 | -0.36(-1.76%) |
Dec 08, 2020 | 20.36 | 20.92 | 20.35 | 20.55 | 3,897,432 | +0.09(+0.43%) |
Dec 07, 2020 | 20.80 | 20.80 | 20.28 | 20.46 | 3,654,201 | -0.40(-1.94%) |
Dec 04, 2020 | 20.36 | 21.12 | 20.30 | 20.86 | 7,191,839 | +0.77(+3.85%) |
Dec 03, 2020 | 19.32 | 20.34 | 19.16 | 20.09 | 6,825,951 | +0.81(+4.20%) |
Dec 02, 2020 | 18.54 | 19.41 | 18.49 | 19.28 | 5,291,820 | +0.69(+3.72%) |
Dec 01, 2020 | 18.76 | 19.00 | 18.49 | 18.59 | 3,892,963 | +0.19(+1.04%) |
Nov 30, 2020 | 19.10 | 19.35 | 18.35 | 18.40 | 6,269,123 | -0.76(-3.96%) |
Nov 27, 2020 | 19.60 | 19.71 | 19.04 | 19.16 | 2,341,314 | -0.49(-2.47%) |
Nov 25, 2020 | 19.69 | 19.86 | 19.27 | 19.64 | 4,138,323 | -0.12(-0.60%) |
Nov 24, 2020 | 19.53 | 20.19 | 19.52 | 19.76 | 6,674,022 | +0.57(+2.95%) |
Nov 23, 2020 | 18.51 | 19.28 | 18.50 | 19.19 | 6,110,530 | +0.91(+4.99%) |
Nov 20, 2020 | 18.57 | 18.66 | 18.27 | 18.28 | 4,120,256 | -0.32(-1.70%) |
Nov 19, 2020 | 17.94 | 18.63 | 17.78 | 18.60 | 11,336,124 | +0.66(+3.65%) |
Nov 18, 2020 | 18.18 | 18.76 | 17.90 | 17.94 | 5,234,126 | -0.11(-0.61%) |
Nov 17, 2020 | 17.51 | 18.06 | 17.27 | 18.05 | 3,788,055 | +0.40(+2.25%) |
Nov 16, 2020 | 17.30 | 17.97 | 17.30 | 17.65 | 5,271,729 | +0.71(+4.22%) |
Nov 13, 2020 | 16.71 | 17.09 | 16.64 | 16.94 | 4,466,237 | +0.41(+2.49%) |
Nov 12, 2020 | 16.57 | 16.87 | 16.31 | 16.53 | 4,332,832 | -0.27(-1.58%) |
Nov 11, 2020 | 17.11 | 17.13 | 16.58 | 16.79 | 5,087,485 | -0.09(-0.51%) |
Nov 10, 2020 | 16.59 | 17.02 | 16.34 | 16.88 | 8,202,257 | +0.55(+3.37%) |
Nov 09, 2020 | 16.06 | 16.71 | 15.89 | 16.33 | 8,498,635 | +1.34(+8.90%) |
Nov 06, 2020 | 15.58 | 15.70 | 14.96 | 14.99 | 4,512,952 | -0.62(-3.98%) |
Nov 05, 2020 | 15.25 | 15.70 | 15.23 | 15.61 | 3,413,414 | +0.49(+3.21%) |
Nov 04, 2020 | 15.19 | 15.52 | 14.79 | 15.13 | 4,576,635 | +0.03(+0.19%) |
Nov 03, 2020 | 15.19 | 15.42 | 15.05 | 15.10 | 4,090,121 | +0.15(+1.00%) |
Nov 02, 2020 | 15.04 | 15.10 | 14.76 | 14.95 | 3,388,179 | +0.06(+0.38%) |
Oct 30, 2020 | 14.91 | 15.00 | 14.62 | 14.89 | 3,526,742 | -0.16(-1.09%) |
Oct 29, 2020 | 14.70 | 15.11 | 14.38 | 15.06 | 4,391,991 | +0.29(+1.93%) |
Oct 28, 2020 | 15.06 | 15.09 | 14.58 | 14.77 | 4,949,141 | -0.59(-3.81%) |
Oct 27, 2020 | 15.61 | 15.69 | 15.29 | 15.36 | 5,873,166 | -0.30(-1.91%) |
Oct 26, 2020 | 15.97 | 16.02 | 15.38 | 15.66 | 3,643,933 | -0.52(-3.22%) |
Oct 23, 2020 | 16.29 | 16.35 | 15.94 | 16.18 | 3,583,329 | -0.04(-0.22%) |
Oct 22, 2020 | 15.40 | 16.26 | 15.40 | 16.21 | 5,907,103 | +0.82(+5.33%) |
Oct 21, 2020 | 15.51 | 15.57 | 15.37 | 15.39 | 2,920,859 | -0.13(-0.83%) |
Oct 20, 2020 | 15.36 | 15.71 | 15.34 | 15.52 | 3,961,407 | +0.21(+1.40%) |
Oct 19, 2020 | 15.59 | 15.74 | 15.28 | 15.31 | 2,705,848 | -0.25(-1.61%) |
Oct 16, 2020 | 15.86 | 15.90 | 15.51 | 15.56 | 4,006,330 | -0.33(-2.07%) |
Oct 15, 2020 | 15.63 | 15.96 | 15.38 | 15.89 | 2,898,252 | +0.02(+0.13%) |
Oct 14, 2020 | 15.60 | 16.17 | 15.60 | 15.86 | 4,700,468 | +0.28(+1.79%) |
Oct 13, 2020 | 15.60 | 15.69 | 15.40 | 15.59 | 4,857,154 | -0.01(-0.05%) |
Oct 12, 2020 | 15.55 | 15.66 | 15.37 | 15.59 | 3,623,522 | +0.02(+0.14%) |
Oct 09, 2020 | 15.69 | 15.83 | 15.37 | 15.57 | 2,371,331 | -0.04(-0.23%) |
Oct 08, 2020 | 14.78 | 15.61 | 14.71 | 15.61 | 4,006,386 | +0.99(+6.74%) |
Oct 07, 2020 | 14.66 | 14.78 | 14.52 | 14.62 | 4,069,750 | +0.00(+0.00%) |
Oct 06, 2020 | 15.03 | 15.28 | 14.44 | 14.62 | 4,742,155 | -0.30(-2.01%) |
Oct 05, 2020 | 14.49 | 14.96 | 14.43 | 14.92 | 3,867,052 | +0.59(+4.14%) |
Oct 02, 2020 | 13.77 | 14.43 | 13.77 | 14.33 | 5,092,128 | +0.17(+1.21%) |
Oct 01, 2020 | 14.26 | 14.36 | 13.90 | 14.16 | 3,705,309 | -0.11(-0.75%) |
Sep 30, 2020 | 14.58 | 14.83 | 14.13 | 14.26 | 4,011,440 | -0.29(-2.01%) |
Sep 29, 2020 | 14.31 | 14.64 | 14.13 | 14.56 | 2,917,849 | +0.20(+1.39%) |
Sep 28, 2020 | 14.14 | 14.44 | 13.93 | 14.36 | 3,710,138 | +0.39(+2.81%) |
Sep 25, 2020 | 13.88 | 14.09 | 13.66 | 13.96 | 4,575,142 | +0.04(+0.31%) |
Sep 24, 2020 | 14.04 | 14.16 | 13.52 | 13.92 | 5,904,421 | -0.10(-0.71%) |
Sep 23, 2020 | 14.74 | 14.96 | 13.99 | 14.02 | 4,089,934 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.71 | 14.71 | 2,675,347 | -0.21(-1.39%) |
Sep 21, 2020 | 15.08 | 15.08 | 14.72 | 14.92 | 3,050,100 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.46 | 15.07 | 15.24 | 3,482,621 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.59 | 15.14 | 15.41 | 2,778,891 | -0.17(-1.10%) |
Sep 16, 2020 | 15.36 | 15.84 | 15.30 | 15.58 | 3,888,627 | +0.32(+2.11%) |
Sep 15, 2020 | 15.65 | 15.72 | 15.23 | 15.26 | 3,359,268 | -0.29(-1.88%) |
Sep 14, 2020 | 15.27 | 15.67 | 15.20 | 15.55 | 4,142,551 | +0.34(+2.25%) |
Sep 11, 2020 | 15.37 | 15.52 | 15.11 | 15.21 | 3,986,161 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.78 | 15.31 | 15.31 | 2,891,423 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.90 | 15.61 | 15.66 | 2,838,411 | +0.06(+0.41%) |
Sep 08, 2020 | 15.83 | 15.85 | 15.40 | 15.60 | 3,728,088 | -0.41(-2.59%) |
Sep 04, 2020 | 16.10 | 16.23 | 15.59 | 16.01 | 3,811,077 | -0.04(-0.22%) |
Sep 03, 2020 | 16.18 | 16.33 | 15.94 | 16.05 | 3,238,781 | -0.09(-0.57%) |
Sep 02, 2020 | 16.35 | 16.52 | 16.13 | 16.14 | 3,775,968 | -0.21(-1.31%) |
Sep 01, 2020 | 16.46 | 16.46 | 16.15 | 16.36 | 3,897,178 | -0.13(-0.78%) |
Aug 31, 2020 | 16.80 | 16.80 | 16.41 | 16.48 | 2,635,694 | -0.31(-1.87%) |
Aug 28, 2020 | 16.48 | 16.89 | 16.41 | 16.80 | 2,872,210 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.15 | 16.41 | 3,434,821 | +0.20(+1.23%) |
Aug 26, 2020 | 16.71 | 16.71 | 16.15 | 16.21 | 4,951,242 | -0.51(-3.07%) |
Aug 25, 2020 | 16.97 | 17.10 | 16.51 | 16.73 | 3,183,148 | -0.19(-1.14%) |
Aug 24, 2020 | 17.07 | 17.16 | 16.86 | 16.92 | 2,885,753 | -0.07(-0.42%) |
Aug 21, 2020 | 17.10 | 17.13 | 16.81 | 16.99 | 3,099,678 | -0.17(-1.00%) |
Aug 20, 2020 | 17.21 | 17.23 | 16.91 | 17.16 | 3,327,683 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.58 | 17.22 | 17.26 | 2,219,274 | -0.16(-0.94%) |
Aug 18, 2020 | 17.78 | 17.81 | 17.35 | 17.42 | 2,590,258 | -0.36(-2.01%) |
Aug 17, 2020 | 17.86 | 17.92 | 17.70 | 17.78 | 2,144,850 | -0.06(-0.36%) |
Aug 14, 2020 | 17.76 | 18.09 | 17.76 | 17.84 | 1,614,970 | +0.00(+0.00%) |
Aug 13, 2020 | 17.95 | 18.05 | 17.67 | 17.84 | 2,000,273 | -0.17(-0.95%) |
Aug 12, 2020 | 18.01 | 18.17 | 17.87 | 18.01 | 3,956,898 | +0.24(+1.37%) |
Aug 11, 2020 | 18.13 | 18.35 | 17.70 | 17.77 | 3,506,050 | -0.17(-0.97%) |
Aug 10, 2020 | 17.50 | 17.98 | 17.50 | 17.94 | 4,503,165 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.28 | 17.49 | 2,272,784 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.64 | 17.25 | 17.57 | 3,833,614 | +0.23(+1.32%) |
Aug 05, 2020 | 17.16 | 17.65 | 17.08 | 17.34 | 4,757,428 | +0.35(+2.08%) |
Aug 04, 2020 | 16.63 | 17.00 | 16.51 | 16.99 | 3,315,362 | +0.26(+1.58%) |
Aug 03, 2020 | 16.51 | 16.88 | 16.33 | 16.72 | 2,001,169 | +0.26(+1.60%) |
Jul 31, 2020 | 16.54 | 16.72 | 16.10 | 16.46 | 2,303,073 | -0.11(-0.67%) |
Jul 30, 2020 | 16.74 | 16.75 | 16.43 | 16.57 | 1,579,974 | -0.41(-2.41%) |
Jul 29, 2020 | 16.50 | 17.02 | 16.38 | 16.98 | 2,870,467 | +0.60(+3.68%) |
Jul 28, 2020 | 16.39 | 16.57 | 16.34 | 16.38 | 3,854,194 | -0.10(-0.63%) |
Jul 27, 2020 | 16.65 | 16.74 | 16.43 | 16.48 | 2,706,954 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.91 | 16.57 | 16.63 | 1,969,179 | -0.20(-1.19%) |
Jul 23, 2020 | 16.93 | 16.99 | 16.61 | 16.83 | 2,970,303 | -0.13(-0.78%) |
Jul 22, 2020 | 17.04 | 17.11 | 16.76 | 16.97 | 2,682,083 | -0.31(-1.81%) |
Jul 21, 2020 | 16.56 | 17.37 | 16.56 | 17.28 | 6,729,200 | +0.92(+5.64%) |
Jul 20, 2020 | 16.43 | 16.70 | 16.33 | 16.36 | 3,503,272 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.94 | 16.34 | 16.40 | 6,407,873 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.65 | 16.01 | 16.46 | 4,002,786 | -0.03(-0.21%) |
Jul 15, 2020 | 16.00 | 16.56 | 15.93 | 16.49 | 4,906,008 | +0.82(+5.27%) |
Jul 14, 2020 | 15.70 | 15.85 | 15.52 | 15.67 | 3,147,482 | -0.07(-0.44%) |
Jul 13, 2020 | 16.10 | 16.18 | 15.57 | 15.74 | 6,093,468 | -0.31(-1.94%) |
Jul 10, 2020 | 15.71 | 16.08 | 15.57 | 16.05 | 4,194,800 | +0.24(+1.54%) |
Jul 09, 2020 | 16.42 | 16.43 | 15.73 | 15.81 | 5,473,754 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.43 | 4,278,917 | +0.03(+0.17%) |
Jul 07, 2020 | 16.16 | 16.75 | 16.04 | 16.40 | 5,243,408 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.18 | 15.96 | 16.30 | 5,790,206 | -0.47(-2.81%) |
Jul 02, 2020 | 17.09 | 17.17 | 16.74 | 16.77 | 7,061,238 | -0.15(-0.90%) |
Jul 01, 2020 | 17.11 | 17.43 | 16.69 | 16.92 | 5,251,747 | -0.19(-1.09%) |
Jun 30, 2020 | 16.76 | 17.15 | 16.56 | 17.11 | 3,728,321 | +0.33(+1.98%) |
Jun 29, 2020 | 16.88 | 17.10 | 16.65 | 16.78 | 3,582,158 | -0.06(-0.37%) |
Jun 26, 2020 | 17.56 | 17.56 | 16.67 | 16.84 | 5,034,799 | -0.83(-4.71%) |
Jun 25, 2020 | 17.39 | 18.01 | 17.26 | 17.67 | 3,071,132 | +0.02(+0.12%) |
Jun 24, 2020 | 18.55 | 18.55 | 17.33 | 17.65 | 5,521,470 | -1.04(-5.56%) |
Jun 23, 2020 | 19.25 | 19.35 | 18.67 | 18.69 | 2,566,926 | -0.35(-1.86%) |
Jun 22, 2020 | 18.77 | 19.08 | 18.53 | 19.05 | 3,036,596 | +0.24(+1.25%) |
Jun 19, 2020 | 19.57 | 19.73 | 18.77 | 18.81 | 4,715,328 | -0.38(-1.99%) |
Jun 18, 2020 | 19.08 | 19.73 | 18.94 | 19.19 | 9,814,244 | -0.06(-0.32%) |
Jun 17, 2020 | 19.52 | 19.77 | 19.18 | 19.25 | 4,429,788 | -0.31(-1.59%) |
Jun 16, 2020 | 20.42 | 20.61 | 19.42 | 19.57 | 13,791,216 | -0.01(-0.07%) |
Jun 15, 2020 | 17.94 | 19.86 | 17.59 | 19.58 | 10,849,288 | +1.14(+6.17%) |
Jun 12, 2020 | 19.26 | 19.41 | 18.20 | 18.44 | 7,090,805 | +0.10(+0.53%) |
Jun 11, 2020 | 19.18 | 19.24 | 18.32 | 18.35 | 8,464,599 | -2.19(-10.67%) |
Jun 10, 2020 | 20.69 | 20.74 | 19.94 | 20.54 | 6,576,079 | -0.33(-1.56%) |
Jun 09, 2020 | 21.47 | 21.48 | 20.52 | 20.86 | 4,916,097 | -1.12(-5.08%) |
Jun 08, 2020 | 21.96 | 22.03 | 21.44 | 21.98 | 4,542,295 | +0.87(+4.14%) |
Jun 05, 2020 | 20.74 | 21.34 | 20.71 | 21.11 | 4,113,598 | +1.04(+5.18%) |
Jun 04, 2020 | 19.45 | 20.09 | 19.40 | 20.07 | 2,619,325 | +0.46(+2.33%) |
Jun 03, 2020 | 19.07 | 19.78 | 19.07 | 19.61 | 3,678,084 | +0.63(+3.32%) |
Jun 02, 2020 | 18.60 | 19.01 | 18.60 | 18.98 | 5,182,996 | +0.46(+2.47%) |
Jun 01, 2020 | 18.60 | 18.85 | 18.44 | 18.52 | 2,542,689 | -0.08(-0.41%) |
May 29, 2020 | 18.46 | 18.69 | 17.99 | 18.60 | 6,922,921 | -0.07(-0.37%) |
May 28, 2020 | 18.75 | 18.93 | 18.46 | 18.66 | 5,116,746 | -0.24(-1.25%) |
May 27, 2020 | 18.97 | 19.08 | 18.41 | 18.90 | 3,515,460 | +0.14(+0.74%) |
May 26, 2020 | 18.82 | 18.94 | 18.60 | 18.76 | 4,432,977 | +0.43(+2.34%) |
May 22, 2020 | 18.07 | 18.34 | 17.74 | 18.33 | 3,128,360 | +0.06(+0.30%) |
May 21, 2020 | 18.28 | 18.55 | 17.86 | 18.28 | 6,353,700 | +0.00(+0.00%) |
May 20, 2020 | 18.19 | 18.82 | 17.92 | 18.28 | 11,178,333 | +0.45(+2.53%) |
May 19, 2020 | 17.60 | 18.13 | 17.44 | 17.83 | 7,651,507 | +0.26(+1.46%) |
May 18, 2020 | 17.26 | 17.92 | 17.21 | 17.57 | 12,536,801 | +0.89(+5.36%) |
May 15, 2020 | 16.22 | 16.74 | 16.09 | 16.67 | 4,835,386 | +0.49(+3.00%) |
May 14, 2020 | 15.84 | 16.57 | 15.25 | 16.19 | 5,399,037 | +0.24(+1.52%) |
May 13, 2020 | 16.50 | 16.54 | 15.63 | 15.95 | 7,096,174 | -0.59(-3.56%) |
May 12, 2020 | 16.71 | 17.23 | 16.43 | 16.54 | 6,245,329 | -0.07(-0.42%) |
May 11, 2020 | 16.61 | 16.78 | 16.36 | 16.61 | 5,157,343 | -0.21(-1.24%) |
May 08, 2020 | 16.40 | 16.92 | 16.33 | 16.81 | 6,506,729 | +0.55(+3.41%) |
May 07, 2020 | 16.74 | 16.83 | 16.14 | 16.26 | 6,897,094 | +2.05(+14.39%) |
May 06, 2020 | 14.71 | 14.89 | 14.01 | 14.21 | 6,346,436 | -0.35(-2.41%) |
May 05, 2020 | 15.03 | 15.27 | 14.43 | 14.56 | 8,902,208 | +0.03(+0.20%) |
May 04, 2020 | 14.04 | 14.62 | 13.72 | 14.54 | 9,844,066 | +0.26(+1.85%) |