Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.95 | 36.51 | 35.79 | 36.13 | 8,119,187 | -0.15(-0.42%) |
Apr 29, 2021 | 35.82 | 36.36 | 35.74 | 36.28 | 8,725,433 | +0.81(+2.29%) |
Apr 28, 2021 | 35.07 | 35.62 | 35.03 | 35.47 | 5,476,104 | +0.49(+1.40%) |
Apr 27, 2021 | 34.58 | 35.03 | 34.54 | 34.98 | 4,996,833 | +0.42(+1.21%) |
Apr 26, 2021 | 34.38 | 35.03 | 34.32 | 34.56 | 4,464,505 | +0.39(+1.15%) |
Apr 23, 2021 | 32.85 | 34.44 | 32.73 | 34.17 | 7,564,130 | +1.32(+4.02%) |
Apr 22, 2021 | 33.40 | 33.48 | 32.78 | 32.85 | 6,187,858 | -0.45(-1.34%) |
Apr 21, 2021 | 32.44 | 33.32 | 31.98 | 33.30 | 6,299,463 | +0.82(+2.52%) |
Apr 20, 2021 | 33.59 | 33.73 | 32.17 | 32.48 | 6,039,377 | -1.27(-3.78%) |
Apr 19, 2021 | 33.94 | 34.31 | 33.51 | 33.75 | 6,257,169 | -0.29(-0.86%) |
Apr 16, 2021 | 34.08 | 34.55 | 33.83 | 34.05 | 6,008,802 | +0.15(+0.45%) |
Apr 15, 2021 | 34.47 | 34.47 | 33.31 | 33.89 | 6,787,633 | -0.46(-1.35%) |
Apr 14, 2021 | 34.01 | 34.83 | 33.92 | 34.36 | 4,841,679 | +0.29(+0.86%) |
Apr 13, 2021 | 34.47 | 34.52 | 33.77 | 34.06 | 5,838,325 | -0.56(-1.62%) |
Apr 12, 2021 | 34.23 | 34.68 | 34.22 | 34.63 | 3,599,111 | +0.37(+1.07%) |
Apr 09, 2021 | 34.16 | 34.40 | 33.97 | 34.26 | 3,983,016 | +0.27(+0.79%) |
Apr 08, 2021 | 33.92 | 34.07 | 33.32 | 33.99 | 3,748,811 | -0.23(-0.68%) |
Apr 07, 2021 | 34.27 | 34.50 | 34.00 | 34.22 | 3,489,346 | +0.06(+0.18%) |
Apr 06, 2021 | 34.03 | 34.25 | 33.74 | 34.16 | 4,610,367 | +0.09(+0.26%) |
Apr 05, 2021 | 34.55 | 34.63 | 33.80 | 34.07 | 6,803,397 | +0.22(+0.66%) |
Apr 01, 2021 | 33.33 | 33.89 | 33.15 | 33.85 | 6,887,671 | +0.47(+1.42%) |
Mar 31, 2021 | 33.75 | 34.17 | 33.35 | 33.38 | 6,898,225 | -0.60(-1.76%) |
Mar 30, 2021 | 33.15 | 34.21 | 33.13 | 33.97 | 6,493,969 | +1.08(+3.28%) |
Mar 29, 2021 | 33.37 | 33.56 | 32.42 | 32.90 | 7,132,115 | -1.11(-3.28%) |
Mar 26, 2021 | 33.93 | 34.28 | 33.44 | 34.01 | 7,789,107 | +0.63(+1.88%) |
Mar 25, 2021 | 32.05 | 33.51 | 31.75 | 33.38 | 6,407,118 | +1.28(+4.00%) |
Mar 24, 2021 | 32.60 | 33.11 | 32.08 | 32.10 | 6,867,127 | -0.05(-0.17%) |
Mar 23, 2021 | 32.56 | 33.10 | 31.98 | 32.15 | 7,605,367 | -0.78(-2.36%) |
Mar 22, 2021 | 33.87 | 33.88 | 32.74 | 32.93 | 8,528,370 | -0.96(-2.85%) |
Mar 19, 2021 | 33.89 | 34.71 | 33.49 | 33.90 | 31,226,392 | -0.62(-1.79%) |
Mar 18, 2021 | 34.94 | 35.80 | 34.28 | 34.52 | 11,889,016 | +0.38(+1.11%) |
Mar 17, 2021 | 33.98 | 34.54 | 33.69 | 34.14 | 8,337,077 | +0.62(+1.85%) |
Mar 16, 2021 | 33.72 | 33.80 | 32.97 | 33.52 | 7,444,548 | -0.48(-1.41%) |
Mar 15, 2021 | 34.47 | 34.69 | 33.56 | 33.99 | 9,136,866 | -0.59(-1.71%) |
Mar 12, 2021 | 34.23 | 34.74 | 34.06 | 34.59 | 7,831,377 | +0.96(+2.84%) |
Mar 11, 2021 | 33.30 | 34.33 | 33.18 | 33.63 | 8,666,800 | -0.01(-0.03%) |
Mar 10, 2021 | 32.48 | 33.78 | 32.41 | 33.64 | 7,440,292 | +1.16(+3.58%) |
Mar 09, 2021 | 32.80 | 33.16 | 32.04 | 32.48 | 9,472,378 | -0.92(-2.74%) |
Mar 08, 2021 | 32.91 | 34.21 | 32.74 | 33.39 | 8,215,601 | +0.86(+2.64%) |
Mar 05, 2021 | 32.92 | 33.07 | 31.16 | 32.53 | 9,865,314 | +1.07(+3.40%) |
Mar 04, 2021 | 31.83 | 32.12 | 30.55 | 31.46 | 11,151,201 | -0.31(-0.97%) |
Mar 03, 2021 | 32.19 | 32.42 | 31.67 | 31.77 | 10,988,462 | -0.21(-0.66%) |
Mar 02, 2021 | 31.64 | 32.15 | 31.59 | 31.98 | 7,789,513 | +0.13(+0.42%) |
Mar 01, 2021 | 31.29 | 31.97 | 31.16 | 31.85 | 9,235,592 | +1.16(+3.78%) |
Feb 26, 2021 | 30.89 | 31.44 | 30.40 | 30.69 | 11,154,325 | -0.54(-1.73%) |
Feb 25, 2021 | 32.52 | 32.60 | 31.16 | 31.23 | 10,039,093 | -0.84(-2.62%) |
Feb 24, 2021 | 31.29 | 32.17 | 31.13 | 32.07 | 9,092,057 | +1.04(+3.34%) |
Feb 23, 2021 | 31.12 | 31.19 | 30.36 | 31.04 | 7,318,842 | +0.18(+0.57%) |
Feb 22, 2021 | 30.75 | 31.32 | 30.53 | 30.86 | 6,240,663 | +0.30(+0.98%) |
Feb 19, 2021 | 29.67 | 30.70 | 29.55 | 30.56 | 6,421,998 | +1.17(+3.97%) |
Feb 18, 2021 | 29.29 | 29.64 | 28.85 | 29.39 | 6,939,521 | -0.27(-0.92%) |
Feb 17, 2021 | 29.48 | 30.01 | 29.32 | 29.67 | 4,088,437 | +0.05(+0.18%) |
Feb 16, 2021 | 29.07 | 29.82 | 28.86 | 29.61 | 5,768,710 | +0.85(+2.95%) |
Feb 12, 2021 | 28.48 | 28.99 | 28.36 | 28.76 | 3,779,780 | +0.23(+0.81%) |
Feb 11, 2021 | 28.76 | 29.00 | 28.18 | 28.53 | 4,030,965 | -0.32(-1.10%) |
Feb 10, 2021 | 29.04 | 29.37 | 28.72 | 28.85 | 4,273,595 | +0.07(+0.25%) |
Feb 09, 2021 | 28.45 | 28.85 | 28.35 | 28.78 | 3,325,632 | -0.04(-0.12%) |
Feb 08, 2021 | 28.40 | 28.86 | 28.40 | 28.82 | 3,615,019 | +0.42(+1.48%) |
Feb 05, 2021 | 28.54 | 28.85 | 28.33 | 28.40 | 4,201,351 | +0.00(+0.02%) |
Feb 04, 2021 | 27.56 | 28.62 | 27.55 | 28.39 | 6,187,680 | +0.94(+3.42%) |
Feb 03, 2021 | 26.79 | 27.47 | 26.74 | 27.45 | 4,843,944 | +0.63(+2.34%) |
Feb 02, 2021 | 26.52 | 27.28 | 26.44 | 26.83 | 5,942,345 | +0.73(+2.81%) |
Feb 01, 2021 | 25.70 | 26.18 | 25.61 | 26.09 | 5,855,496 | +0.50(+1.94%) |
Jan 29, 2021 | 26.11 | 26.39 | 25.42 | 25.60 | 6,442,568 | -0.59(-2.26%) |
Jan 28, 2021 | 25.55 | 26.34 | 25.54 | 26.19 | 7,168,561 | +1.03(+4.08%) |
Jan 27, 2021 | 25.74 | 25.74 | 25.00 | 25.16 | 9,131,854 | -1.16(-4.40%) |
Jan 26, 2021 | 27.22 | 27.38 | 26.30 | 26.32 | 4,841,629 | -0.58(-2.14%) |
Jan 25, 2021 | 26.76 | 27.06 | 26.07 | 26.90 | 4,948,670 | -0.44(-1.62%) |
Jan 22, 2021 | 27.05 | 27.42 | 26.91 | 27.34 | 4,022,663 | +0.19(+0.72%) |
Jan 21, 2021 | 27.71 | 28.03 | 26.88 | 27.15 | 4,637,768 | -0.58(-2.07%) |
Jan 20, 2021 | 28.30 | 28.37 | 27.64 | 27.72 | 5,506,232 | -0.65(-2.31%) |
Jan 19, 2021 | 28.27 | 28.66 | 28.10 | 28.38 | 5,101,274 | +0.18(+0.64%) |
Jan 15, 2021 | 28.30 | 28.53 | 27.92 | 28.19 | 5,008,890 | -0.60(-2.07%) |
Jan 14, 2021 | 28.14 | 29.04 | 28.02 | 28.79 | 5,903,645 | +0.74(+2.65%) |
Jan 13, 2021 | 28.01 | 28.30 | 27.74 | 28.05 | 4,443,064 | -0.11(-0.38%) |
Jan 12, 2021 | 27.80 | 28.23 | 27.65 | 28.15 | 6,220,894 | +0.39(+1.40%) |
Jan 11, 2021 | 27.16 | 27.86 | 26.99 | 27.76 | 6,835,969 | +0.18(+0.64%) |
Jan 08, 2021 | 27.87 | 27.87 | 27.07 | 27.59 | 5,837,451 | -0.23(-0.83%) |
Jan 07, 2021 | 27.38 | 28.42 | 27.27 | 27.82 | 7,129,499 | +1.04(+3.90%) |
Jan 06, 2021 | 25.09 | 26.95 | 25.03 | 26.77 | 11,390,846 | +2.34(+9.60%) |
Jan 05, 2021 | 24.19 | 24.71 | 24.02 | 24.43 | 3,928,645 | +0.34(+1.40%) |
Jan 04, 2021 | 24.56 | 24.74 | 23.74 | 24.09 | 5,628,914 | -0.30(-1.23%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 2,546,489 | +0.26(+1.06%) | |
Dec 30, 2020 | 23.90 | 24.25 | 23.90 | 24.14 | 2,546,489 | +0.24(+1.00%) |
Dec 29, 2020 | 24.22 | 24.22 | 23.82 | 23.90 | 3,173,988 | -0.22(-0.91%) |
Dec 28, 2020 | 24.34 | 24.56 | 24.08 | 24.12 | 3,089,449 | -0.04(-0.18%) |
Dec 24, 2020 | 24.37 | 24.37 | 23.78 | 24.16 | 1,686,700 | -0.13(-0.54%) |
Dec 23, 2020 | 23.76 | 24.42 | 23.71 | 24.29 | 4,074,634 | +0.70(+2.97%) |
Dec 22, 2020 | 23.91 | 24.04 | 23.56 | 23.59 | 6,212,333 | -0.21(-0.86%) |
Dec 21, 2020 | 23.57 | 24.02 | 23.27 | 23.80 | 7,295,152 | +0.47(+2.01%) |
Dec 18, 2020 | 23.80 | 23.93 | 23.14 | 23.33 | 9,953,316 | -0.44(-1.84%) |
Dec 17, 2020 | 23.95 | 23.95 | 23.42 | 23.77 | 4,242,175 | -0.11(-0.44%) |
Dec 16, 2020 | 23.82 | 23.96 | 23.53 | 23.87 | 3,686,482 | +0.14(+0.59%) |
Dec 15, 2020 | 23.56 | 23.86 | 23.28 | 23.73 | 3,932,047 | +0.41(+1.77%) |
Dec 14, 2020 | 24.41 | 24.41 | 23.25 | 23.32 | 5,332,149 | -0.63(-2.63%) |
Dec 11, 2020 | 23.96 | 24.14 | 23.64 | 23.95 | 4,703,493 | -0.39(-1.58%) |
Dec 10, 2020 | 24.07 | 24.51 | 23.81 | 24.34 | 5,228,569 | +0.04(+0.18%) |
Dec 09, 2020 | 24.10 | 24.63 | 24.06 | 24.29 | 5,976,556 | +0.41(+1.72%) |
Dec 08, 2020 | 23.64 | 24.06 | 23.64 | 23.88 | 8,063,296 | -0.11(-0.44%) |
Dec 07, 2020 | 24.02 | 24.06 | 23.51 | 23.99 | 5,134,172 | -0.02(-0.07%) |
Dec 04, 2020 | 23.71 | 24.06 | 23.59 | 24.00 | 7,885,007 | +0.50(+2.12%) |
Dec 03, 2020 | 23.32 | 23.65 | 23.07 | 23.50 | 6,105,304 | +0.21(+0.90%) |
Dec 02, 2020 | 22.87 | 23.39 | 22.63 | 23.29 | 6,822,279 | +0.34(+1.49%) |
Dec 01, 2020 | 22.69 | 23.18 | 22.59 | 22.95 | 6,492,230 | +0.75(+3.39%) |
Nov 30, 2020 | 22.84 | 23.11 | 22.14 | 22.20 | 9,760,647 | -0.82(-3.58%) |
Nov 27, 2020 | 23.30 | 23.40 | 22.80 | 23.02 | 3,390,981 | -0.35(-1.50%) |
Nov 25, 2020 | 23.45 | 23.61 | 23.16 | 23.37 | 5,592,847 | -0.51(-2.13%) |
Nov 24, 2020 | 23.30 | 24.06 | 23.21 | 23.88 | 6,919,035 | +1.10(+4.81%) |
Nov 23, 2020 | 22.54 | 22.88 | 22.34 | 22.79 | 6,885,049 | +0.63(+2.85%) |
Nov 20, 2020 | 22.29 | 22.52 | 22.00 | 22.15 | 6,653,884 | -0.52(-2.28%) |
Nov 19, 2020 | 22.36 | 22.75 | 21.90 | 22.67 | 5,528,620 | +0.16(+0.70%) |
Nov 18, 2020 | 22.86 | 23.30 | 22.51 | 22.51 | 6,396,863 | -0.31(-1.34%) |
Nov 17, 2020 | 22.56 | 22.84 | 22.09 | 22.82 | 5,701,813 | -0.18(-0.76%) |
Nov 16, 2020 | 23.38 | 23.38 | 22.70 | 23.00 | 8,154,832 | +0.75(+3.39%) |
Nov 13, 2020 | 22.06 | 22.42 | 21.94 | 22.24 | 7,441,871 | +0.46(+2.13%) |
Nov 12, 2020 | 22.14 | 22.14 | 21.42 | 21.78 | 7,952,146 | -0.75(-3.34%) |
Nov 11, 2020 | 23.21 | 23.21 | 22.32 | 22.53 | 6,827,205 | -0.54(-2.34%) |
Nov 10, 2020 | 23.14 | 23.28 | 22.84 | 23.07 | 11,204,108 | -0.20(-0.85%) |
Nov 09, 2020 | 22.15 | 23.72 | 21.93 | 23.27 | 15,882,536 | +2.93(+14.43%) |
Nov 06, 2020 | 21.28 | 21.30 | 20.09 | 20.33 | 5,628,348 | -0.69(-3.29%) |
Nov 05, 2020 | 20.29 | 21.30 | 20.29 | 21.02 | 6,964,267 | +0.79(+3.90%) |
Nov 04, 2020 | 20.95 | 20.98 | 19.86 | 20.24 | 7,729,637 | -1.24(-5.75%) |
Nov 03, 2020 | 21.55 | 21.81 | 21.40 | 21.47 | 6,262,153 | +0.35(+1.66%) |
Nov 02, 2020 | 20.63 | 21.23 | 20.34 | 21.12 | 5,396,500 | +0.78(+3.83%) |
Oct 30, 2020 | 19.91 | 20.36 | 19.76 | 20.34 | 6,981,955 | +0.11(+0.52%) |
Oct 29, 2020 | 19.58 | 20.39 | 19.36 | 20.24 | 4,232,514 | +0.58(+2.94%) |
Oct 28, 2020 | 19.65 | 20.00 | 19.55 | 19.66 | 5,896,966 | -0.41(-2.05%) |
Oct 27, 2020 | 20.43 | 20.59 | 20.06 | 20.07 | 4,754,153 | -0.47(-2.30%) |
Oct 26, 2020 | 20.98 | 21.11 | 20.45 | 20.54 | 5,112,120 | -0.85(-3.97%) |
Oct 23, 2020 | 21.30 | 21.54 | 20.84 | 21.39 | 7,114,485 | +0.39(+1.88%) |
Oct 22, 2020 | 21.14 | 21.20 | 20.09 | 21.00 | 7,542,648 | +0.41(+2.00%) |
Oct 21, 2020 | 20.71 | 21.02 | 20.57 | 20.59 | 6,389,798 | -0.22(-1.05%) |
Oct 20, 2020 | 20.59 | 21.26 | 20.49 | 20.81 | 7,591,075 | +0.61(+3.04%) |
Oct 19, 2020 | 20.50 | 20.64 | 20.17 | 20.19 | 4,374,511 | -0.18(-0.90%) |
Oct 16, 2020 | 20.53 | 20.55 | 19.99 | 20.38 | 4,890,702 | -0.12(-0.60%) |
Oct 15, 2020 | 19.88 | 20.60 | 19.84 | 20.50 | 5,959,256 | +0.59(+2.95%) |
Oct 14, 2020 | 20.44 | 20.67 | 19.89 | 19.91 | 7,462,289 | -0.34(-1.69%) |
Oct 13, 2020 | 20.43 | 20.51 | 20.04 | 20.25 | 7,286,777 | -0.35(-1.70%) |
Oct 12, 2020 | 20.38 | 20.66 | 20.34 | 20.60 | 5,266,886 | +0.12(+0.60%) |
Oct 09, 2020 | 20.95 | 20.96 | 20.35 | 20.48 | 6,572,608 | -0.29(-1.39%) |
Oct 08, 2020 | 20.63 | 20.86 | 20.42 | 20.77 | 4,858,226 | +0.33(+1.63%) |
Oct 07, 2020 | 20.14 | 20.67 | 19.97 | 20.44 | 5,107,653 | +0.71(+3.60%) |
Oct 06, 2020 | 20.25 | 20.70 | 19.61 | 19.73 | 6,963,877 | -0.20(-1.01%) |
Oct 05, 2020 | 19.26 | 20.09 | 19.26 | 19.93 | 6,446,578 | +0.75(+3.93%) |
Oct 02, 2020 | 17.98 | 19.31 | 17.98 | 19.18 | 7,311,738 | +0.75(+4.09%) |
Oct 01, 2020 | 18.53 | 18.65 | 18.25 | 18.42 | 5,558,091 | -0.02(-0.09%) |
Sep 30, 2020 | 18.30 | 18.70 | 18.26 | 18.44 | 6,909,311 | +0.29(+1.57%) |
Sep 29, 2020 | 18.36 | 18.48 | 17.90 | 18.16 | 6,620,612 | -0.30(-1.64%) |
Sep 28, 2020 | 18.09 | 18.61 | 17.97 | 18.46 | 7,791,719 | +0.75(+4.25%) |
Sep 25, 2020 | 17.26 | 17.80 | 16.88 | 17.71 | 7,988,918 | +0.74(+4.39%) |
Sep 24, 2020 | 17.03 | 17.38 | 16.71 | 16.96 | 4,898,347 | +0.04(+0.26%) |
Sep 23, 2020 | 17.45 | 17.88 | 16.91 | 16.92 | 6,642,928 | -0.48(-2.74%) |
Sep 22, 2020 | 17.95 | 18.15 | 17.28 | 17.39 | 9,264,919 | -0.64(-3.57%) |
Sep 21, 2020 | 18.32 | 18.47 | 17.80 | 18.04 | 9,186,022 | -0.77(-4.07%) |
Sep 18, 2020 | 18.86 | 19.00 | 18.65 | 18.80 | 11,826,430 | -0.11(-0.59%) |
Sep 17, 2020 | 18.73 | 19.16 | 18.57 | 18.92 | 8,517,379 | -0.16(-0.82%) |
Sep 16, 2020 | 19.06 | 19.50 | 18.86 | 19.07 | 14,488,088 | +0.16(+0.82%) |
Sep 15, 2020 | 19.37 | 19.40 | 18.73 | 18.92 | 6,755,252 | -0.33(-1.71%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.40 | 19.24 | 7,692,559 | +1.04(+5.73%) |
Sep 11, 2020 | 17.92 | 18.29 | 17.76 | 18.20 | 4,769,719 | +0.36(+2.01%) |
Sep 10, 2020 | 18.41 | 18.77 | 17.81 | 17.84 | 5,764,297 | -0.42(-2.32%) |
Sep 09, 2020 | 18.32 | 18.41 | 18.04 | 18.27 | 3,911,338 | +0.10(+0.57%) |
Sep 08, 2020 | 18.35 | 18.60 | 18.09 | 18.16 | 6,747,438 | -0.55(-2.91%) |
Sep 04, 2020 | 18.83 | 18.99 | 18.24 | 18.71 | 6,383,943 | +0.45(+2.46%) |
Sep 03, 2020 | 18.50 | 19.12 | 18.12 | 18.26 | 7,709,317 | -0.15(-0.80%) |
Sep 02, 2020 | 18.07 | 18.50 | 17.84 | 18.41 | 5,557,430 | +0.37(+2.06%) |
Sep 01, 2020 | 17.66 | 18.23 | 17.61 | 18.03 | 4,266,533 | +0.16(+0.92%) |
Aug 31, 2020 | 18.15 | 18.16 | 17.86 | 17.87 | 4,797,252 | -0.39(-2.13%) |
Aug 28, 2020 | 18.32 | 18.35 | 18.08 | 18.26 | 4,928,575 | +0.15(+0.81%) |
Aug 27, 2020 | 17.65 | 18.21 | 17.58 | 18.11 | 5,202,594 | +0.54(+3.10%) |
Aug 26, 2020 | 17.87 | 17.90 | 17.55 | 17.57 | 5,779,476 | -0.35(-1.93%) |
Aug 25, 2020 | 17.95 | 18.16 | 17.63 | 17.91 | 5,583,194 | +0.18(+1.02%) |
Aug 24, 2020 | 17.13 | 17.80 | 16.96 | 17.73 | 7,342,638 | +0.81(+4.81%) |
Aug 21, 2020 | 17.09 | 17.27 | 16.87 | 16.92 | 4,607,857 | -0.19(-1.11%) |
Aug 20, 2020 | 17.25 | 17.32 | 17.00 | 17.11 | 5,387,661 | -0.33(-1.89%) |
Aug 19, 2020 | 17.42 | 17.70 | 17.24 | 17.44 | 4,448,484 | +0.07(+0.40%) |
Aug 18, 2020 | 17.96 | 17.96 | 17.32 | 17.37 | 5,460,002 | -0.55(-3.09%) |
Aug 17, 2020 | 17.99 | 18.07 | 17.78 | 17.92 | 6,047,577 | -0.21(-1.14%) |
Aug 14, 2020 | 17.84 | 18.31 | 17.68 | 18.13 | 3,795,889 | +0.19(+1.06%) |
Aug 13, 2020 | 18.22 | 18.36 | 17.92 | 17.94 | 4,488,665 | -0.48(-2.63%) |
Aug 12, 2020 | 19.07 | 19.07 | 18.02 | 18.42 | 5,503,371 | -0.16(-0.84%) |
Aug 11, 2020 | 18.68 | 19.18 | 18.48 | 18.58 | 7,496,130 | +0.39(+2.14%) |
Aug 10, 2020 | 17.90 | 18.41 | 17.85 | 18.19 | 5,094,717 | +0.50(+2.84%) |
Aug 07, 2020 | 17.00 | 17.70 | 16.87 | 17.69 | 4,871,461 | +0.59(+3.44%) |
Aug 06, 2020 | 17.06 | 17.36 | 17.01 | 17.10 | 4,368,579 | -0.09(-0.50%) |
Aug 05, 2020 | 17.09 | 17.24 | 16.98 | 17.19 | 4,867,740 | +0.33(+1.95%) |
Aug 04, 2020 | 17.06 | 17.11 | 16.76 | 16.86 | 4,150,319 | -0.13(-0.76%) |
Aug 03, 2020 | 17.28 | 17.28 | 16.92 | 16.99 | 5,198,749 | -0.19(-1.11%) |
Jul 31, 2020 | 16.99 | 17.19 | 16.61 | 17.18 | 11,402,121 | +0.15(+0.86%) |
Jul 30, 2020 | 16.83 | 17.16 | 16.39 | 17.03 | 7,080,585 | -0.27(-1.55%) |
Jul 29, 2020 | 16.58 | 17.37 | 16.43 | 17.30 | 8,596,021 | +0.63(+3.79%) |
Jul 28, 2020 | 16.68 | 16.90 | 16.60 | 16.67 | 6,235,663 | -0.13(-0.77%) |
Jul 27, 2020 | 16.79 | 16.84 | 16.48 | 16.80 | 5,684,565 | -0.10(-0.61%) |
Jul 24, 2020 | 16.91 | 17.19 | 16.75 | 16.90 | 7,678,606 | +0.11(+0.67%) |
Jul 23, 2020 | 16.44 | 16.87 | 15.79 | 16.79 | 8,597,441 | -0.01(-0.05%) |
Jul 22, 2020 | 16.54 | 16.87 | 16.45 | 16.80 | 8,333,153 | +0.05(+0.31%) |
Jul 21, 2020 | 16.06 | 16.78 | 16.06 | 16.75 | 7,709,117 | +0.79(+4.93%) |
Jul 20, 2020 | 16.14 | 16.27 | 15.94 | 15.96 | 5,382,902 | -0.27(-1.65%) |
Jul 17, 2020 | 16.50 | 16.67 | 16.21 | 16.23 | 5,811,531 | -0.35(-2.09%) |
Jul 16, 2020 | 16.27 | 16.92 | 16.22 | 16.57 | 4,690,688 | -0.01(-0.05%) |
Jul 15, 2020 | 16.24 | 16.68 | 16.03 | 16.58 | 7,048,016 | +0.88(+5.62%) |
Jul 14, 2020 | 16.17 | 16.18 | 15.54 | 15.70 | 8,107,328 | -0.48(-2.94%) |
Jul 13, 2020 | 16.24 | 16.48 | 15.70 | 16.17 | 9,273,405 | +0.27(+1.69%) |
Jul 10, 2020 | 15.08 | 15.93 | 15.05 | 15.91 | 7,214,294 | +0.87(+5.75%) |
Jul 09, 2020 | 15.60 | 15.66 | 14.95 | 15.04 | 5,405,430 | -0.65(-4.13%) |
Jul 08, 2020 | 15.58 | 15.86 | 15.33 | 15.69 | 8,044,573 | +0.07(+0.44%) |
Jul 07, 2020 | 16.09 | 16.09 | 15.54 | 15.62 | 8,039,490 | -0.69(-4.24%) |
Jul 06, 2020 | 16.53 | 16.77 | 16.09 | 16.31 | 6,067,375 | +0.25(+1.56%) |
Jul 02, 2020 | 16.46 | 16.75 | 16.01 | 16.06 | 9,521,056 | +0.12(+0.76%) |
Jul 01, 2020 | 16.70 | 16.70 | 15.91 | 15.94 | 8,425,800 | -0.74(-4.41%) |
Jun 30, 2020 | 16.02 | 16.83 | 15.98 | 16.68 | 9,898,297 | +0.47(+2.88%) |
Jun 29, 2020 | 16.33 | 16.56 | 15.98 | 16.21 | 8,085,570 | +0.22(+1.35%) |
Jun 26, 2020 | 17.02 | 17.05 | 15.92 | 15.99 | 12,849,932 | -1.48(-8.49%) |
Jun 25, 2020 | 16.85 | 17.55 | 16.73 | 17.48 | 8,207,481 | +0.52(+3.07%) |
Jun 24, 2020 | 17.54 | 17.60 | 16.83 | 16.96 | 9,590,795 | -1.01(-5.64%) |
Jun 23, 2020 | 18.33 | 18.57 | 17.96 | 17.97 | 9,393,627 | +0.05(+0.29%) |
Jun 22, 2020 | 17.73 | 18.19 | 17.49 | 17.92 | 11,646,361 | +0.20(+1.11%) |
Jun 19, 2020 | 18.81 | 18.85 | 17.70 | 17.72 | 37,005,840 | -0.68(-3.71%) |
Jun 18, 2020 | 18.09 | 18.73 | 17.94 | 18.41 | 9,555,480 | +0.09(+0.51%) |
Jun 17, 2020 | 18.82 | 19.04 | 18.30 | 18.31 | 9,518,337 | -0.48(-2.54%) |
Jun 16, 2020 | 19.44 | 19.51 | 18.25 | 18.79 | 8,508,971 | +0.49(+2.70%) |
Jun 15, 2020 | 16.81 | 18.45 | 16.70 | 18.29 | 12,321,433 | +0.56(+3.15%) |
Jun 12, 2020 | 17.92 | 18.06 | 17.10 | 17.74 | 8,409,629 | +0.90(+5.34%) |
Jun 11, 2020 | 17.54 | 18.33 | 16.77 | 16.84 | 12,708,328 | -2.26(-11.83%) |
Jun 10, 2020 | 19.94 | 20.18 | 19.04 | 19.10 | 22,705,186 | -1.43(-6.98%) |
Jun 09, 2020 | 20.31 | 20.81 | 20.02 | 20.53 | 10,364,618 | -0.59(-2.79%) |
Jun 08, 2020 | 20.86 | 21.25 | 20.57 | 21.12 | 14,354,439 | +1.09(+5.45%) |
Jun 05, 2020 | 20.46 | 21.24 | 19.85 | 20.02 | 12,907,410 | +0.67(+3.46%) |
Jun 04, 2020 | 18.17 | 19.37 | 17.89 | 19.36 | 9,957,827 | +1.15(+6.30%) |
Jun 03, 2020 | 17.82 | 18.34 | 17.74 | 18.21 | 10,159,664 | +0.98(+5.69%) |
Jun 02, 2020 | 17.23 | 17.52 | 17.00 | 17.23 | 8,725,286 | +0.33(+1.97%) |
Jun 01, 2020 | 16.69 | 17.11 | 16.49 | 16.90 | 6,354,425 | +0.37(+2.22%) |
May 29, 2020 | 16.75 | 16.97 | 16.50 | 16.53 | 12,667,524 | -0.63(-3.68%) |
May 28, 2020 | 17.92 | 18.05 | 17.03 | 17.16 | 9,223,973 | -0.72(-4.01%) |
May 27, 2020 | 17.15 | 17.89 | 16.79 | 17.88 | 11,141,900 | +1.52(+9.28%) |
May 26, 2020 | 15.79 | 16.70 | 15.54 | 16.36 | 10,806,140 | +1.35(+8.97%) |
May 22, 2020 | 15.04 | 15.16 | 14.68 | 15.01 | 6,893,242 | +0.15(+1.03%) |
May 21, 2020 | 14.98 | 15.32 | 14.67 | 14.86 | 7,807,387 | -0.23(-1.53%) |
May 20, 2020 | 14.84 | 15.18 | 14.83 | 15.09 | 8,305,643 | +0.57(+3.93%) |
May 19, 2020 | 15.03 | 15.17 | 14.49 | 14.52 | 8,226,348 | -0.72(-4.70%) |
May 18, 2020 | 14.52 | 15.40 | 14.39 | 15.23 | 12,495,880 | +1.49(+10.86%) |
May 15, 2020 | 13.65 | 13.89 | 13.48 | 13.74 | 8,366,931 | -0.18(-1.29%) |
May 14, 2020 | 13.03 | 13.94 | 12.69 | 13.92 | 10,707,744 | +0.54(+4.01%) |
May 13, 2020 | 13.75 | 13.76 | 12.94 | 13.38 | 15,691,119 | -0.50(-3.62%) |
May 12, 2020 | 14.78 | 14.92 | 13.87 | 13.89 | 9,384,273 | -0.77(-5.24%) |
May 11, 2020 | 15.00 | 15.06 | 14.45 | 14.65 | 6,704,756 | -0.77(-5.00%) |
May 08, 2020 | 15.17 | 15.55 | 15.06 | 15.43 | 6,348,014 | +0.65(+4.41%) |
May 07, 2020 | 14.56 | 15.22 | 14.52 | 14.77 | 7,460,166 | +0.47(+3.28%) |
May 06, 2020 | 14.98 | 15.15 | 14.24 | 14.30 | 8,610,676 | -0.50(-3.40%) |
May 05, 2020 | 15.49 | 15.69 | 14.79 | 14.81 | 6,443,896 | -0.23(-1.53%) |
May 04, 2020 | 14.93 | 15.15 | 14.59 | 15.04 | 6,419,557 | -0.11(-0.73%) |