Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.07 | 33.28 | 32.67 | 32.91 | 1,822,100 | -0.52(-1.56%) |
Apr 29, 2021 | 32.03 | 33.63 | 32.00 | 33.43 | 3,154,297 | +1.55(+4.86%) |
Apr 28, 2021 | 32.11 | 32.24 | 31.71 | 31.88 | 1,427,322 | -0.02(-0.06%) |
Apr 27, 2021 | 31.61 | 31.99 | 31.19 | 31.90 | 1,162,636 | +0.25(+0.79%) |
Apr 26, 2021 | 32.09 | 32.34 | 31.59 | 31.65 | 1,113,086 | -0.22(-0.69%) |
Apr 23, 2021 | 31.28 | 32.00 | 31.11 | 31.87 | 1,403,700 | +0.58(+1.85%) |
Apr 22, 2021 | 31.76 | 31.95 | 31.11 | 31.29 | 1,417,737 | -0.44(-1.39%) |
Apr 21, 2021 | 30.85 | 31.82 | 30.80 | 31.73 | 1,535,337 | +0.69(+2.22%) |
Apr 20, 2021 | 31.70 | 31.76 | 30.66 | 31.04 | 1,855,802 | -0.60(-1.90%) |
Apr 19, 2021 | 31.51 | 31.81 | 31.31 | 31.64 | 1,717,086 | -0.01(-0.03%) |
Apr 16, 2021 | 32.12 | 32.24 | 31.43 | 31.65 | 1,426,500 | -0.31(-0.97%) |
Apr 15, 2021 | 32.01 | 32.45 | 31.52 | 31.96 | 1,622,895 | +0.18(+0.57%) |
Apr 14, 2021 | 31.10 | 32.39 | 31.10 | 31.78 | 2,900,560 | +0.63(+2.02%) |
Apr 13, 2021 | 32.14 | 32.25 | 31.05 | 31.15 | 3,060,204 | -1.14(-3.53%) |
Apr 12, 2021 | 31.59 | 32.29 | 31.38 | 32.29 | 2,509,332 | +0.85(+2.70%) |
Apr 09, 2021 | 31.40 | 31.68 | 30.98 | 31.44 | 1,559,200 | -0.02(-0.06%) |
Apr 08, 2021 | 31.23 | 31.49 | 30.56 | 31.46 | 1,565,134 | +0.26(+0.83%) |
Apr 07, 2021 | 31.21 | 31.65 | 30.78 | 31.20 | 2,455,802 | -0.05(-0.16%) |
Apr 06, 2021 | 31.53 | 31.87 | 31.16 | 31.25 | 1,615,455 | -0.60(-1.88%) |
Apr 05, 2021 | 30.82 | 32.04 | 30.76 | 31.85 | 2,333,862 | +1.02(+3.31%) |
Apr 01, 2021 | 31.39 | 31.47 | 30.61 | 30.83 | 2,241,500 | -0.43(-1.38%) |
Mar 31, 2021 | 31.35 | 31.94 | 31.10 | 31.26 | 5,132,129 | +0.12(+0.39%) |
Mar 30, 2021 | 29.80 | 31.25 | 29.50 | 31.14 | 4,822,217 | +2.60(+9.11%) |
Mar 29, 2021 | 28.36 | 28.93 | 28.19 | 28.54 | 2,218,671 | +0.15(+0.53%) |
Mar 26, 2021 | 27.64 | 28.45 | 27.51 | 28.39 | 2,857,900 | +1.03(+3.76%) |
Mar 25, 2021 | 26.08 | 27.48 | 25.80 | 27.36 | 1,876,367 | +1.01(+3.83%) |
Mar 24, 2021 | 26.73 | 27.37 | 26.34 | 26.35 | 1,552,945 | -0.11(-0.42%) |
Mar 23, 2021 | 27.59 | 27.69 | 26.18 | 26.46 | 3,038,720 | -1.26(-4.55%) |
Mar 22, 2021 | 28.10 | 28.10 | 27.51 | 27.72 | 1,846,597 | -0.31(-1.11%) |
Mar 19, 2021 | 28.02 | 28.47 | 27.57 | 28.03 | 3,100,400 | -0.13(-0.46%) |
Mar 18, 2021 | 28.57 | 29.36 | 28.01 | 28.16 | 2,815,718 | -0.50(-1.74%) |
Mar 17, 2021 | 28.00 | 28.78 | 27.91 | 28.66 | 1,725,469 | +0.37(+1.31%) |
Mar 16, 2021 | 29.37 | 29.37 | 28.03 | 28.29 | 1,730,630 | -1.14(-3.87%) |
Mar 15, 2021 | 29.00 | 29.55 | 28.95 | 29.43 | 1,154,530 | +0.41(+1.41%) |
Mar 12, 2021 | 28.73 | 29.49 | 28.73 | 29.02 | 1,386,600 | +0.22(+0.76%) |
Mar 11, 2021 | 28.88 | 29.43 | 28.69 | 28.80 | 1,973,484 | -0.20(-0.69%) |
Mar 10, 2021 | 28.23 | 29.09 | 28.12 | 29.00 | 2,137,801 | +0.75(+2.65%) |
Mar 09, 2021 | 28.37 | 28.82 | 27.91 | 28.25 | 2,907,083 | +0.23(+0.82%) |
Mar 08, 2021 | 27.55 | 28.68 | 27.47 | 28.02 | 4,417,374 | +0.73(+2.67%) |
Mar 05, 2021 | 26.26 | 27.33 | 25.49 | 27.29 | 3,971,500 | +1.43(+5.53%) |
Mar 04, 2021 | 26.29 | 26.90 | 25.30 | 25.86 | 2,723,868 | -0.36(-1.37%) |
Mar 03, 2021 | 25.85 | 26.48 | 25.74 | 26.22 | 1,754,245 | +0.51(+1.98%) |
Mar 02, 2021 | 25.75 | 26.10 | 25.66 | 25.71 | 1,445,261 | -0.25(-0.96%) |
Mar 01, 2021 | 25.77 | 26.30 | 25.67 | 25.96 | 2,503,896 | +0.74(+2.93%) |
Feb 26, 2021 | 24.79 | 25.62 | 24.20 | 25.22 | 2,661,500 | +0.33(+1.33%) |
Feb 25, 2021 | 26.04 | 26.20 | 24.83 | 24.89 | 2,344,319 | -1.13(-4.34%) |
Feb 24, 2021 | 25.70 | 26.34 | 25.58 | 26.02 | 2,319,646 | +0.42(+1.64%) |
Feb 23, 2021 | 25.78 | 25.86 | 25.06 | 25.60 | 2,932,171 | -0.39(-1.50%) |
Feb 22, 2021 | 25.50 | 26.47 | 25.50 | 25.99 | 2,330,190 | +0.18(+0.70%) |
Feb 19, 2021 | 25.86 | 26.26 | 25.73 | 25.81 | 2,621,500 | +0.32(+1.26%) |
Feb 18, 2021 | 25.81 | 26.14 | 25.49 | 25.49 | 1,776,394 | -0.51(-1.96%) |
Feb 17, 2021 | 25.71 | 26.02 | 25.34 | 26.00 | 2,528,982 | +0.11(+0.42%) |
Feb 16, 2021 | 25.65 | 26.00 | 25.41 | 25.89 | 3,293,610 | +0.10(+0.39%) |
Feb 12, 2021 | 26.19 | 26.31 | 25.51 | 25.79 | 2,609,300 | +0.16(+0.62%) |
Feb 11, 2021 | 25.66 | 26.15 | 25.39 | 25.63 | 1,626,769 | -0.08(-0.31%) |
Feb 10, 2021 | 26.51 | 26.57 | 25.59 | 25.71 | 2,204,098 | -0.71(-2.69%) |
Feb 09, 2021 | 25.55 | 26.69 | 25.21 | 26.42 | 3,110,823 | +0.94(+3.69%) |
Feb 08, 2021 | 26.23 | 26.40 | 24.86 | 25.48 | 4,159,369 | -0.46(-1.77%) |
Feb 05, 2021 | 26.44 | 26.65 | 25.58 | 25.94 | 4,760,900 | -0.50(-1.89%) |
Feb 04, 2021 | 25.64 | 26.50 | 25.40 | 26.44 | 3,575,672 | +0.82(+3.20%) |
Feb 03, 2021 | 25.68 | 26.09 | 25.26 | 25.62 | 3,604,329 | -0.04(-0.16%) |
Feb 02, 2021 | 26.44 | 26.44 | 25.10 | 25.66 | 7,067,081 | +0.16(+0.63%) |
Feb 01, 2021 | 28.50 | 29.31 | 24.17 | 25.50 | 13,614,122 | -2.70(-9.57%) |
Jan 29, 2021 | 28.75 | 29.11 | 28.16 | 28.20 | 2,298,200 | -1.04(-3.56%) |
Jan 28, 2021 | 28.93 | 29.69 | 28.16 | 29.24 | 3,145,099 | +0.77(+2.70%) |
Jan 27, 2021 | 28.62 | 29.21 | 28.20 | 28.47 | 2,840,909 | -0.88(-3.00%) |
Jan 26, 2021 | 29.32 | 29.45 | 28.90 | 29.35 | 1,640,643 | +0.20(+0.69%) |
Jan 25, 2021 | 29.22 | 29.39 | 28.59 | 29.15 | 2,522,752 | -0.08(-0.27%) |
Jan 22, 2021 | 28.76 | 29.52 | 28.73 | 29.23 | 2,523,500 | -0.07(-0.24%) |
Jan 21, 2021 | 28.95 | 29.94 | 28.71 | 29.30 | 2,415,927 | +0.48(+1.67%) |
Jan 20, 2021 | 28.43 | 28.97 | 28.25 | 28.82 | 1,474,227 | +0.61(+2.16%) |
Jan 19, 2021 | 28.50 | 28.67 | 28.03 | 28.21 | 2,258,359 | -0.29(-1.02%) |
Jan 15, 2021 | 28.64 | 29.76 | 27.98 | 28.50 | 3,412,500 | -0.47(-1.62%) |
Jan 14, 2021 | 28.46 | 29.10 | 28.29 | 28.97 | 1,352,456 | +0.71(+2.51%) |
Jan 13, 2021 | 28.42 | 28.78 | 28.09 | 28.26 | 2,715,687 | -0.04(-0.14%) |
Jan 12, 2021 | 28.20 | 28.65 | 27.90 | 28.30 | 2,068,399 | -0.09(-0.32%) |
Jan 11, 2021 | 28.47 | 28.84 | 28.22 | 28.39 | 3,502,962 | -1.21(-4.09%) |
Jan 08, 2021 | 29.20 | 30.14 | 28.92 | 29.60 | 7,229,300 | +0.69(+2.39%) |
Jan 07, 2021 | 29.01 | 29.61 | 27.75 | 28.91 | 12,350,394 | +2.46(+9.30%) |
Jan 06, 2021 | 25.87 | 27.43 | 25.87 | 26.45 | 4,121,433 | -0.43(-1.60%) |
Jan 05, 2021 | 26.21 | 27.35 | 26.00 | 26.88 | 3,705,486 | +0.96(+3.70%) |
Jan 04, 2021 | 26.95 | 28.14 | 25.56 | 25.92 | 7,395,932 | +0.17(+0.66%) |
Dec 31, 2020 | 25.75 | 25.75 | 25.75 | 4,084,008 | +1.41(+5.79%) | |
Dec 30, 2020 | 23.73 | 24.82 | 23.62 | 24.34 | 4,084,008 | +0.68(+2.87%) |
Dec 29, 2020 | 24.20 | 24.20 | 23.34 | 23.66 | 2,841,342 | -0.40(-1.66%) |
Dec 28, 2020 | 23.21 | 24.54 | 23.08 | 24.06 | 2,669,163 | +1.16(+5.07%) |
Dec 24, 2020 | 23.08 | 23.20 | 22.74 | 22.90 | 580,700 | +0.01(+0.04%) |
Dec 23, 2020 | 22.90 | 23.44 | 22.76 | 22.89 | 2,516,763 | +0.20(+0.88%) |
Dec 22, 2020 | 22.93 | 23.09 | 22.65 | 22.69 | 1,355,768 | -0.32(-1.39%) |
Dec 21, 2020 | 22.48 | 23.17 | 22.36 | 23.01 | 2,176,428 | -0.09(-0.39%) |
Dec 18, 2020 | 23.38 | 23.69 | 22.91 | 23.10 | 3,820,000 | -0.29(-1.24%) |
Dec 17, 2020 | 23.32 | 23.75 | 23.14 | 23.39 | 2,017,772 | +0.33(+1.43%) |
Dec 16, 2020 | 23.43 | 23.46 | 22.88 | 23.06 | 1,866,751 | -0.37(-1.58%) |
Dec 15, 2020 | 23.45 | 23.65 | 22.91 | 23.43 | 1,789,983 | +0.19(+0.82%) |
Dec 14, 2020 | 24.27 | 24.37 | 23.20 | 23.24 | 1,799,592 | -0.69(-2.88%) |
Dec 11, 2020 | 24.74 | 25.04 | 23.81 | 23.93 | 2,467,000 | -0.92(-3.70%) |
Dec 10, 2020 | 24.53 | 25.16 | 24.33 | 24.85 | 1,852,627 | +0.01(+0.04%) |
Dec 09, 2020 | 24.37 | 24.91 | 24.30 | 24.84 | 1,880,851 | +0.60(+2.48%) |
Dec 08, 2020 | 24.18 | 24.42 | 24.01 | 24.24 | 2,275,315 | +0.05(+0.21%) |
Dec 07, 2020 | 24.76 | 24.76 | 23.90 | 24.19 | 2,864,340 | -0.76(-3.05%) |
Dec 04, 2020 | 23.90 | 25.47 | 23.80 | 24.95 | 3,017,500 | +1.19(+5.01%) |
Dec 03, 2020 | 22.50 | 23.97 | 22.47 | 23.76 | 2,946,511 | +1.42(+6.36%) |
Dec 02, 2020 | 21.80 | 22.46 | 21.63 | 22.34 | 1,673,794 | +0.20(+0.90%) |
Dec 01, 2020 | 22.32 | 22.72 | 21.93 | 22.14 | 2,371,005 | +0.23(+1.05%) |
Nov 30, 2020 | 23.00 | 23.04 | 21.82 | 21.91 | 2,446,291 | -1.37(-5.88%) |
Nov 27, 2020 | 23.56 | 23.77 | 23.16 | 23.28 | 702,300 | -0.28(-1.19%) |
Nov 25, 2020 | 23.64 | 23.64 | 22.99 | 23.56 | 1,877,300 | -0.11(-0.46%) |
Nov 24, 2020 | 22.72 | 23.78 | 22.62 | 23.67 | 1,824,407 | +1.48(+6.67%) |
Nov 23, 2020 | 21.73 | 22.32 | 21.73 | 22.19 | 2,326,809 | +0.73(+3.40%) |
Nov 20, 2020 | 21.99 | 22.27 | 21.40 | 21.46 | 2,033,800 | -0.57(-2.59%) |
Nov 19, 2020 | 22.05 | 22.21 | 21.47 | 22.03 | 1,592,049 | -0.25(-1.12%) |
Nov 18, 2020 | 22.05 | 23.24 | 21.96 | 22.28 | 3,114,260 | +0.23(+1.04%) |
Nov 17, 2020 | 21.60 | 22.17 | 21.14 | 22.05 | 2,419,451 | +0.55(+2.56%) |
Nov 16, 2020 | 21.41 | 22.20 | 20.78 | 21.50 | 3,096,467 | +1.00(+4.88%) |
Nov 13, 2020 | 20.66 | 21.15 | 20.35 | 20.50 | 3,170,700 | +0.22(+1.08%) |
Nov 12, 2020 | 20.69 | 20.84 | 20.06 | 20.28 | 3,535,079 | -0.74(-3.52%) |
Nov 11, 2020 | 21.15 | 21.36 | 20.51 | 21.02 | 3,470,540 | -0.04(-0.19%) |
Nov 10, 2020 | 19.65 | 21.17 | 19.55 | 21.06 | 4,165,916 | +1.52(+7.78%) |
Nov 09, 2020 | 19.29 | 20.93 | 18.90 | 19.54 | 4,784,238 | +1.43(+7.90%) |
Nov 06, 2020 | 20.24 | 20.40 | 18.03 | 18.11 | 4,827,900 | -1.47(-7.51%) |
Nov 05, 2020 | 19.44 | 19.94 | 19.41 | 19.58 | 4,094,173 | +0.51(+2.67%) |
Nov 04, 2020 | 19.67 | 19.86 | 18.96 | 19.07 | 1,945,174 | -0.46(-2.36%) |
Nov 03, 2020 | 19.33 | 19.90 | 19.21 | 19.53 | 2,001,876 | +0.57(+3.01%) |
Nov 02, 2020 | 18.65 | 19.22 | 18.38 | 18.96 | 2,602,211 | +0.54(+2.93%) |
Oct 30, 2020 | 18.10 | 18.44 | 17.59 | 18.42 | 2,875,700 | +0.17(+0.93%) |
Oct 29, 2020 | 17.50 | 18.45 | 17.36 | 18.25 | 2,894,983 | +0.61(+3.46%) |
Oct 28, 2020 | 17.30 | 17.94 | 16.88 | 17.64 | 3,335,610 | -0.21(-1.18%) |
Oct 27, 2020 | 18.66 | 18.89 | 17.81 | 17.85 | 1,799,009 | -0.79(-4.24%) |
Oct 26, 2020 | 19.36 | 19.45 | 18.38 | 18.64 | 2,279,536 | -1.20(-6.05%) |
Oct 23, 2020 | 20.10 | 20.15 | 19.51 | 19.84 | 1,646,300 | -0.10(-0.50%) |
Oct 22, 2020 | 19.90 | 20.07 | 19.50 | 19.94 | 1,170,170 | +0.10(+0.50%) |
Oct 21, 2020 | 19.99 | 20.15 | 19.64 | 19.84 | 1,125,384 | -0.17(-0.85%) |
Oct 20, 2020 | 20.06 | 20.44 | 19.89 | 20.01 | 1,492,787 | +0.12(+0.60%) |
Oct 19, 2020 | 20.59 | 20.77 | 19.79 | 19.89 | 1,793,311 | -0.70(-3.40%) |
Oct 16, 2020 | 20.29 | 20.82 | 20.13 | 20.59 | 1,684,600 | +0.41(+2.03%) |
Oct 15, 2020 | 19.60 | 20.21 | 19.44 | 20.18 | 1,734,357 | +0.21(+1.05%) |
Oct 14, 2020 | 20.26 | 21.02 | 19.96 | 19.97 | 2,312,487 | -0.24(-1.19%) |
Oct 13, 2020 | 20.04 | 20.49 | 20.00 | 20.21 | 2,149,728 | +0.03(+0.15%) |
Oct 12, 2020 | 20.07 | 20.20 | 19.81 | 20.18 | 1,646,464 | +0.13(+0.65%) |
Oct 09, 2020 | 20.30 | 20.37 | 19.95 | 20.05 | 2,255,800 | +0.06(+0.30%) |
Oct 08, 2020 | 18.77 | 20.17 | 18.61 | 19.99 | 3,843,881 | +1.55(+8.41%) |
Oct 07, 2020 | 18.01 | 18.45 | 17.99 | 18.44 | 2,029,207 | +0.55(+3.07%) |
Oct 06, 2020 | 18.92 | 19.20 | 17.81 | 17.89 | 1,808,031 | -0.82(-4.38%) |
Oct 05, 2020 | 18.75 | 18.88 | 18.41 | 18.71 | 1,325,970 | +0.35(+1.91%) |
Oct 02, 2020 | 18.04 | 18.59 | 17.85 | 18.36 | 2,685,300 | -0.45(-2.39%) |
Oct 01, 2020 | 18.08 | 18.82 | 18.04 | 18.81 | 2,817,655 | +0.96(+5.38%) |
Sep 30, 2020 | 17.79 | 18.37 | 17.74 | 17.85 | 3,471,199 | +0.15(+0.85%) |
Sep 29, 2020 | 16.98 | 17.86 | 16.91 | 17.70 | 3,667,082 | +0.61(+3.57%) |
Sep 28, 2020 | 16.82 | 17.34 | 16.60 | 17.09 | 2,909,236 | +0.77(+4.72%) |
Sep 25, 2020 | 15.91 | 16.45 | 15.82 | 16.32 | 2,376,800 | +0.14(+0.87%) |
Sep 24, 2020 | 16.00 | 16.38 | 15.64 | 16.18 | 3,679,781 | -0.10(-0.61%) |
Sep 23, 2020 | 17.17 | 17.40 | 16.27 | 16.28 | 3,448,216 | -0.85(-4.96%) |
Sep 22, 2020 | 17.41 | 17.54 | 16.57 | 17.13 | 3,046,670 | -0.19(-1.10%) |
Sep 21, 2020 | 17.93 | 17.99 | 17.23 | 17.32 | 3,128,442 | -1.14(-6.18%) |
Sep 18, 2020 | 18.68 | 18.70 | 18.06 | 18.46 | 7,785,000 | -0.41(-2.17%) |
Sep 17, 2020 | 19.00 | 19.09 | 18.64 | 18.87 | 2,730,198 | -0.54(-2.78%) |
Sep 16, 2020 | 19.85 | 19.91 | 19.35 | 19.41 | 3,366,350 | -0.15(-0.77%) |
Sep 15, 2020 | 20.22 | 20.28 | 19.53 | 19.56 | 1,718,732 | -0.63(-3.12%) |
Sep 14, 2020 | 19.82 | 20.26 | 19.70 | 20.19 | 2,011,988 | +0.64(+3.27%) |
Sep 11, 2020 | 19.56 | 19.65 | 19.25 | 19.55 | 1,891,900 | -0.03(-0.15%) |
Sep 10, 2020 | 20.51 | 20.56 | 19.42 | 19.58 | 2,385,213 | -0.52(-2.59%) |
Sep 09, 2020 | 20.23 | 20.23 | 19.30 | 20.10 | 2,219,123 | +0.14(+0.70%) |
Sep 08, 2020 | 20.20 | 20.64 | 19.92 | 19.96 | 2,594,756 | -0.69(-3.34%) |
Sep 04, 2020 | 21.10 | 21.44 | 20.21 | 20.65 | 3,655,000 | -0.70(-3.28%) |
Sep 03, 2020 | 22.60 | 22.70 | 21.16 | 21.35 | 4,163,293 | -1.02(-4.56%) |
Sep 02, 2020 | 20.09 | 22.43 | 19.95 | 22.37 | 8,131,387 | +2.33(+11.63%) |
Sep 01, 2020 | 19.75 | 20.06 | 19.58 | 20.04 | 1,992,517 | +0.06(+0.30%) |
Aug 31, 2020 | 20.44 | 20.44 | 19.94 | 19.98 | 2,684,872 | -0.58(-2.82%) |
Aug 28, 2020 | 19.96 | 20.59 | 19.79 | 20.56 | 2,033,600 | +0.80(+4.05%) |
Aug 27, 2020 | 19.51 | 19.84 | 19.31 | 19.76 | 1,864,735 | +0.30(+1.54%) |
Aug 26, 2020 | 19.48 | 19.64 | 19.02 | 19.46 | 1,799,347 | +0.25(+1.30%) |
Aug 25, 2020 | 19.16 | 19.31 | 18.78 | 19.21 | 1,580,976 | +0.27(+1.43%) |
Aug 24, 2020 | 18.76 | 19.06 | 18.29 | 18.94 | 2,029,489 | +0.26(+1.39%) |
Aug 21, 2020 | 19.17 | 19.22 | 18.55 | 18.68 | 1,506,700 | -0.45(-2.35%) |
Aug 20, 2020 | 19.42 | 19.64 | 19.12 | 19.13 | 1,618,259 | -0.58(-2.94%) |
Aug 19, 2020 | 19.34 | 19.90 | 19.30 | 19.71 | 1,984,354 | +0.34(+1.76%) |
Aug 18, 2020 | 20.16 | 20.16 | 19.28 | 19.37 | 2,784,774 | -0.78(-3.87%) |
Aug 17, 2020 | 20.51 | 20.97 | 20.12 | 20.15 | 2,522,145 | -0.26(-1.27%) |
Aug 14, 2020 | 19.47 | 20.72 | 19.39 | 20.41 | 2,713,200 | +0.77(+3.92%) |
Aug 13, 2020 | 19.38 | 19.86 | 19.27 | 19.64 | 2,189,588 | +0.04(+0.20%) |
Aug 12, 2020 | 20.08 | 20.20 | 19.56 | 19.60 | 3,226,849 | -0.42(-2.10%) |
Aug 11, 2020 | 20.72 | 21.19 | 20.01 | 20.02 | 3,624,084 | -0.24(-1.18%) |
Aug 10, 2020 | 19.86 | 20.48 | 19.86 | 20.26 | 3,932,000 | +0.36(+1.81%) |
Aug 07, 2020 | 19.00 | 20.64 | 18.84 | 19.90 | 6,480,400 | +1.21(+6.47%) |
Aug 06, 2020 | 18.19 | 18.86 | 18.03 | 18.69 | 2,859,530 | +0.21(+1.14%) |
Aug 05, 2020 | 18.50 | 18.74 | 18.31 | 18.48 | 2,090,945 | +0.24(+1.32%) |
Aug 04, 2020 | 18.23 | 18.50 | 18.04 | 18.24 | 2,565,980 | +0.09(+0.50%) |
Aug 03, 2020 | 17.88 | 18.71 | 17.57 | 18.15 | 12,474,021 | +0.24(+1.34%) |
Jul 31, 2020 | 17.62 | 17.99 | 17.35 | 17.91 | 2,019,200 | +0.15(+0.84%) |
Jul 30, 2020 | 17.36 | 17.86 | 16.80 | 17.76 | 1,817,710 | -0.04(-0.22%) |
Jul 29, 2020 | 17.00 | 17.89 | 16.92 | 17.80 | 2,761,933 | +0.86(+5.08%) |
Jul 28, 2020 | 17.12 | 17.38 | 16.92 | 16.94 | 1,633,698 | -0.19(-1.11%) |
Jul 27, 2020 | 17.09 | 17.20 | 16.71 | 17.13 | 2,414,937 | -0.02(-0.12%) |
Jul 24, 2020 | 17.51 | 17.71 | 17.06 | 17.15 | 2,027,800 | -0.38(-2.17%) |
Jul 23, 2020 | 17.18 | 17.79 | 17.16 | 17.53 | 2,117,959 | +0.25(+1.45%) |
Jul 22, 2020 | 16.91 | 17.44 | 16.79 | 17.28 | 1,569,931 | +0.18(+1.05%) |
Jul 21, 2020 | 17.18 | 17.61 | 17.03 | 17.10 | 2,312,624 | +0.20(+1.18%) |
Jul 20, 2020 | 16.72 | 17.02 | 16.43 | 16.90 | 1,920,067 | +0.09(+0.54%) |
Jul 17, 2020 | 16.72 | 16.96 | 16.54 | 16.81 | 2,600,200 | +0.15(+0.90%) |
Jul 16, 2020 | 16.10 | 16.94 | 15.97 | 16.66 | 2,932,382 | +0.24(+1.46%) |
Jul 15, 2020 | 15.74 | 16.49 | 15.72 | 16.42 | 3,929,719 | +1.01(+6.55%) |
Jul 14, 2020 | 15.34 | 15.48 | 15.07 | 15.41 | 2,681,807 | -0.10(-0.64%) |
Jul 13, 2020 | 15.67 | 16.01 | 15.44 | 15.51 | 3,319,151 | +0.02(+0.13%) |
Jul 10, 2020 | 15.07 | 15.55 | 14.92 | 15.49 | 3,200,000 | +0.33(+2.18%) |
Jul 09, 2020 | 15.35 | 15.37 | 14.73 | 15.16 | 2,518,413 | -0.30(-1.94%) |
Jul 08, 2020 | 15.32 | 15.54 | 15.00 | 15.46 | 2,846,642 | +0.18(+1.18%) |
Jul 07, 2020 | 15.05 | 15.79 | 14.95 | 15.28 | 5,368,834 | -0.01(-0.07%) |
Jul 06, 2020 | 16.51 | 16.58 | 15.08 | 15.29 | 6,105,350 | -0.86(-5.33%) |
Jul 02, 2020 | 16.68 | 17.06 | 16.09 | 16.15 | 3,522,300 | +0.01(+0.06%) |
Jul 01, 2020 | 16.45 | 16.87 | 15.62 | 16.14 | 12,751,717 | -0.36(-2.18%) |
Jun 30, 2020 | 15.99 | 16.59 | 15.87 | 16.50 | 3,418,560 | +0.42(+2.61%) |
Jun 29, 2020 | 15.57 | 16.09 | 15.22 | 16.08 | 3,557,204 | +0.60(+3.88%) |
Jun 26, 2020 | 15.74 | 15.79 | 15.11 | 15.48 | 5,440,600 | -0.43(-2.70%) |
Jun 25, 2020 | 14.94 | 15.98 | 14.82 | 15.91 | 7,065,379 | +0.87(+5.78%) |
Jun 24, 2020 | 15.64 | 15.79 | 14.94 | 15.04 | 3,869,080 | -1.20(-7.39%) |
Jun 23, 2020 | 15.75 | 16.29 | 15.60 | 16.24 | 4,659,840 | +0.75(+4.84%) |
Jun 22, 2020 | 15.31 | 15.59 | 14.86 | 15.49 | 3,572,427 | +0.06(+0.39%) |
Jun 19, 2020 | 16.01 | 16.42 | 15.41 | 15.43 | 6,028,300 | -0.23(-1.47%) |
Jun 18, 2020 | 15.56 | 16.08 | 15.22 | 15.66 | 3,087,883 | -0.15(-0.95%) |
Jun 17, 2020 | 16.25 | 16.39 | 15.66 | 15.81 | 2,919,710 | -0.41(-2.53%) |
Jun 16, 2020 | 17.34 | 17.49 | 15.87 | 16.22 | 5,184,060 | -0.17(-1.04%) |
Jun 15, 2020 | 15.30 | 16.58 | 14.94 | 16.39 | 4,044,868 | +0.12(+0.74%) |
Jun 12, 2020 | 15.86 | 16.40 | 15.29 | 16.27 | 4,678,500 | +1.50(+10.16%) |
Jun 11, 2020 | 15.50 | 15.82 | 14.76 | 14.77 | 5,242,545 | -2.17(-12.81%) |
Jun 10, 2020 | 18.02 | 18.18 | 16.93 | 16.94 | 5,266,036 | -1.20(-6.62%) |
Jun 09, 2020 | 18.91 | 19.00 | 17.91 | 18.14 | 4,474,731 | -1.42(-7.26%) |
Jun 08, 2020 | 19.20 | 19.68 | 18.65 | 19.56 | 4,501,828 | +1.56(+8.67%) |
Jun 05, 2020 | 19.21 | 19.46 | 17.90 | 18.00 | 5,945,800 | +0.40(+2.27%) |
Jun 04, 2020 | 17.65 | 18.15 | 17.13 | 17.60 | 5,535,846 | -0.25(-1.40%) |
Jun 03, 2020 | 16.92 | 17.93 | 16.82 | 17.85 | 9,360,931 | +1.69(+10.46%) |
Jun 02, 2020 | 15.00 | 16.28 | 14.97 | 16.16 | 9,024,221 | +1.56(+10.68%) |
Jun 01, 2020 | 14.30 | 14.81 | 14.02 | 14.60 | 9,543,219 | +0.39(+2.74%) |
May 29, 2020 | 14.95 | 15.35 | 14.00 | 14.21 | 29,835,400 | -2.36(-14.24%) |
May 28, 2020 | 17.60 | 17.65 | 16.33 | 16.57 | 6,435,399 | -1.11(-6.28%) |
May 27, 2020 | 17.23 | 17.73 | 16.31 | 17.68 | 5,837,850 | +1.32(+8.07%) |
May 26, 2020 | 16.59 | 16.67 | 16.20 | 16.36 | 5,130,708 | +0.88(+5.68%) |
May 22, 2020 | 15.95 | 15.98 | 15.06 | 15.48 | 5,049,200 | -0.37(-2.33%) |
May 21, 2020 | 16.84 | 16.93 | 15.80 | 15.85 | 2,841,565 | -1.13(-6.65%) |
May 20, 2020 | 16.51 | 17.23 | 16.48 | 16.98 | 4,629,722 | +0.82(+5.07%) |
May 19, 2020 | 16.51 | 16.73 | 15.78 | 16.16 | 2,476,831 | -0.57(-3.41%) |
May 18, 2020 | 16.64 | 17.17 | 16.51 | 16.73 | 4,446,950 | +1.45(+9.49%) |
May 15, 2020 | 14.80 | 15.36 | 14.52 | 15.28 | 5,436,300 | +0.13(+0.86%) |
May 14, 2020 | 14.21 | 15.22 | 13.65 | 15.15 | 3,024,842 | +0.49(+3.34%) |
May 13, 2020 | 15.39 | 15.42 | 14.39 | 14.66 | 4,283,566 | -1.16(-7.33%) |
May 12, 2020 | 16.83 | 17.11 | 15.81 | 15.82 | 2,650,511 | -0.88(-5.27%) |
May 11, 2020 | 17.08 | 17.24 | 16.35 | 16.70 | 2,832,136 | -0.95(-5.38%) |
May 08, 2020 | 17.74 | 17.91 | 17.19 | 17.65 | 2,240,700 | +0.32(+1.85%) |
May 07, 2020 | 16.74 | 17.70 | 16.69 | 17.33 | 6,119,039 | +1.12(+6.91%) |
May 06, 2020 | 16.74 | 17.05 | 16.09 | 16.21 | 2,941,455 | -0.32(-1.94%) |
May 05, 2020 | 17.44 | 17.68 | 16.48 | 16.53 | 2,342,211 | -0.06(-0.36%) |
May 04, 2020 | 16.50 | 16.82 | 15.88 | 16.59 | 1,995,656 | -0.20(-1.19%) |