Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.35 | 18.59 | 18.06 | 18.53 | 1,378,689 | +0.43(+2.36%) |
Apr 29, 2021 | 17.84 | 18.50 | 17.78 | 18.10 | 2,506,585 | +0.64(+3.69%) |
Apr 28, 2021 | 18.04 | 18.18 | 17.18 | 17.46 | 2,542,888 | -0.12(-0.70%) |
Apr 27, 2021 | 16.85 | 17.65 | 16.85 | 17.58 | 1,926,924 | +0.68(+4.04%) |
Apr 26, 2021 | 16.82 | 17.12 | 16.78 | 16.90 | 1,788,089 | +0.01(+0.06%) |
Apr 23, 2021 | 16.48 | 16.98 | 16.37 | 16.89 | 1,809,252 | +0.18(+1.08%) |
Apr 22, 2021 | 16.38 | 16.96 | 16.36 | 16.71 | 2,472,137 | +0.48(+2.98%) |
Apr 21, 2021 | 16.71 | 16.84 | 16.21 | 16.23 | 2,511,501 | -0.53(-3.17%) |
Apr 20, 2021 | 17.28 | 17.28 | 16.67 | 16.76 | 1,863,890 | -0.40(-2.32%) |
Apr 19, 2021 | 17.12 | 17.37 | 16.90 | 17.15 | 2,305,176 | +0.17(+1.01%) |
Apr 16, 2021 | 16.88 | 17.25 | 16.88 | 16.98 | 2,690,943 | -0.29(-1.70%) |
Apr 15, 2021 | 18.21 | 18.32 | 17.00 | 17.28 | 4,324,317 | -1.52(-8.07%) |
Apr 14, 2021 | 18.65 | 18.91 | 18.33 | 18.80 | 2,028,871 | +0.23(+1.23%) |
Apr 13, 2021 | 18.70 | 18.82 | 18.27 | 18.57 | 2,638,006 | -0.61(-3.17%) |
Apr 12, 2021 | 18.72 | 19.35 | 18.72 | 19.17 | 2,463,611 | +0.80(+4.33%) |
Apr 09, 2021 | 19.08 | 19.19 | 18.35 | 18.38 | 2,738,608 | -0.04(-0.21%) |
Apr 08, 2021 | 18.62 | 18.74 | 18.28 | 18.42 | 2,868,203 | -0.89(-4.62%) |
Apr 07, 2021 | 19.09 | 19.41 | 18.90 | 19.31 | 2,512,160 | +0.35(+1.85%) |
Apr 06, 2021 | 19.16 | 19.28 | 18.59 | 18.96 | 2,693,319 | -0.65(-3.34%) |
Apr 05, 2021 | 19.76 | 19.99 | 19.25 | 19.61 | 3,258,265 | -0.10(-0.53%) |
Apr 01, 2021 | 20.50 | 20.71 | 19.71 | 19.71 | 3,235,606 | -1.46(-6.90%) |
Mar 31, 2021 | 21.97 | 22.03 | 20.76 | 21.18 | 3,061,183 | -0.92(-4.16%) |
Mar 30, 2021 | 21.90 | 22.31 | 21.57 | 22.10 | 2,077,022 | +1.40(+6.78%) |
Mar 29, 2021 | 21.27 | 21.76 | 20.69 | 20.69 | 2,339,388 | -0.23(-1.09%) |
Mar 26, 2021 | 21.71 | 21.73 | 20.85 | 20.92 | 2,254,790 | -0.69(-3.20%) |
Mar 25, 2021 | 21.53 | 22.04 | 21.23 | 21.61 | 2,406,027 | +0.09(+0.44%) |
Mar 24, 2021 | 21.06 | 21.55 | 20.92 | 21.52 | 1,842,379 | +0.44(+2.07%) |
Mar 23, 2021 | 20.39 | 21.20 | 20.34 | 21.08 | 2,938,224 | +1.06(+5.31%) |
Mar 22, 2021 | 20.00 | 20.07 | 19.53 | 20.02 | 2,484,117 | +0.35(+1.78%) |
Mar 19, 2021 | 19.73 | 20.11 | 19.58 | 19.67 | 2,096,189 | -0.28(-1.43%) |
Mar 18, 2021 | 20.08 | 20.09 | 19.35 | 19.95 | 2,850,360 | +0.67(+3.49%) |
Mar 17, 2021 | 20.39 | 20.73 | 18.95 | 19.28 | 4,203,181 | -0.83(-4.15%) |
Mar 16, 2021 | 19.94 | 20.33 | 19.86 | 20.11 | 3,079,353 | +0.15(+0.76%) |
Mar 15, 2021 | 20.47 | 20.57 | 19.87 | 19.96 | 3,043,968 | -0.72(-3.48%) |
Mar 12, 2021 | 21.75 | 21.91 | 20.60 | 20.68 | 3,890,679 | -0.08(-0.37%) |
Mar 11, 2021 | 21.21 | 21.40 | 20.65 | 20.76 | 3,860,277 | -0.76(-3.53%) |
Mar 10, 2021 | 21.63 | 21.96 | 21.25 | 21.52 | 3,295,259 | -0.19(-0.87%) |
Mar 09, 2021 | 21.44 | 21.98 | 20.82 | 21.71 | 4,688,087 | -1.35(-5.84%) |
Mar 08, 2021 | 22.81 | 23.30 | 22.45 | 23.05 | 3,359,951 | +0.64(+2.83%) |
Mar 05, 2021 | 23.00 | 23.76 | 22.36 | 22.42 | 4,158,529 | -0.73(-3.15%) |
Mar 04, 2021 | 23.24 | 23.91 | 22.03 | 23.15 | 5,060,317 | +0.03(+0.12%) |
Mar 03, 2021 | 23.08 | 24.09 | 22.77 | 23.12 | 4,943,044 | +0.85(+3.83%) |
Mar 02, 2021 | 23.70 | 23.76 | 21.88 | 22.27 | 3,865,781 | -1.63(-6.83%) |
Mar 01, 2021 | 22.97 | 24.15 | 22.65 | 23.90 | 2,762,032 | +0.35(+1.49%) |
Feb 26, 2021 | 22.37 | 23.85 | 22.14 | 23.55 | 4,605,332 | +1.70(+7.77%) |
Feb 25, 2021 | 21.08 | 22.08 | 20.35 | 21.85 | 4,337,211 | +1.59(+7.87%) |
Feb 24, 2021 | 21.32 | 21.56 | 20.02 | 20.26 | 4,053,183 | -0.33(-1.61%) |
Feb 23, 2021 | 20.13 | 21.32 | 20.12 | 20.59 | 3,277,152 | +0.91(+4.63%) |
Feb 22, 2021 | 20.95 | 21.19 | 19.53 | 19.68 | 4,014,610 | -1.98(-9.15%) |
Feb 19, 2021 | 21.20 | 21.86 | 21.03 | 21.66 | 2,300,662 | +0.11(+0.53%) |
Feb 18, 2021 | 21.05 | 21.90 | 20.77 | 21.55 | 3,120,750 | +0.54(+2.57%) |
Feb 17, 2021 | 20.68 | 21.33 | 20.58 | 21.00 | 3,935,221 | +1.02(+5.13%) |
Feb 16, 2021 | 19.93 | 20.03 | 19.22 | 19.98 | 3,687,445 | +0.71(+3.69%) |
Feb 12, 2021 | 19.55 | 19.92 | 18.88 | 19.27 | 3,806,633 | +0.07(+0.35%) |
Feb 11, 2021 | 18.64 | 19.37 | 18.37 | 19.20 | 3,286,742 | +0.49(+2.64%) |
Feb 10, 2021 | 18.50 | 19.01 | 18.40 | 18.71 | 2,883,295 | -0.16(-0.85%) |
Feb 09, 2021 | 18.58 | 19.09 | 18.52 | 18.87 | 3,123,066 | +0.02(+0.10%) |
Feb 08, 2021 | 18.70 | 19.16 | 18.49 | 18.85 | 2,909,798 | -0.64(-3.26%) |
Feb 05, 2021 | 20.08 | 20.32 | 19.37 | 19.49 | 3,188,996 | -0.87(-4.28%) |
Feb 04, 2021 | 20.59 | 21.08 | 20.26 | 20.36 | 2,933,671 | +0.82(+4.22%) |
Feb 03, 2021 | 19.40 | 19.71 | 19.16 | 19.53 | 1,937,381 | +0.05(+0.24%) |
Feb 02, 2021 | 19.27 | 19.71 | 19.15 | 19.49 | 2,828,262 | +1.03(+5.60%) |
Feb 01, 2021 | 18.02 | 19.11 | 17.75 | 18.45 | 4,937,636 | -1.35(-6.80%) |
Jan 29, 2021 | 18.68 | 19.91 | 18.43 | 19.80 | 3,792,291 | +0.12(+0.63%) |
Jan 28, 2021 | 19.60 | 20.28 | 18.69 | 19.68 | 5,221,335 | -0.97(-4.69%) |
Jan 27, 2021 | 19.72 | 20.84 | 19.71 | 20.64 | 4,915,449 | +1.47(+7.67%) |
Jan 26, 2021 | 19.20 | 19.33 | 18.76 | 19.17 | 2,437,677 | +0.07(+0.35%) |
Jan 25, 2021 | 18.82 | 19.54 | 18.54 | 19.11 | 2,374,160 | +0.05(+0.25%) |
Jan 22, 2021 | 19.58 | 19.88 | 18.77 | 19.06 | 3,824,982 | +0.45(+2.39%) |
Jan 21, 2021 | 18.30 | 18.89 | 18.28 | 18.61 | 2,634,949 | +0.46(+2.51%) |
Jan 20, 2021 | 18.85 | 18.98 | 17.95 | 18.16 | 3,601,655 | -1.37(-6.99%) |
Jan 19, 2021 | 19.26 | 19.91 | 19.24 | 19.53 | 2,032,597 | -0.46(-2.32%) |
Jan 15, 2021 | 19.09 | 20.01 | 18.96 | 19.99 | 3,097,147 | +1.26(+6.73%) |
Jan 14, 2021 | 18.73 | 18.98 | 18.25 | 18.73 | 3,071,537 | -0.07(-0.35%) |
Jan 13, 2021 | 18.47 | 18.80 | 18.11 | 18.80 | 2,233,205 | +0.41(+2.22%) |
Jan 12, 2021 | 18.58 | 19.17 | 18.38 | 18.39 | 2,569,667 | -0.24(-1.27%) |
Jan 11, 2021 | 18.61 | 18.71 | 18.16 | 18.62 | 2,768,357 | +0.67(+3.75%) |
Jan 08, 2021 | 17.18 | 18.56 | 17.09 | 17.95 | 5,532,262 | +1.56(+9.55%) |
Jan 07, 2021 | 16.44 | 16.83 | 16.14 | 16.39 | 3,178,155 | +0.09(+0.58%) |
Jan 06, 2021 | 16.60 | 17.14 | 16.24 | 16.29 | 6,442,571 | +0.03(+0.18%) |
Jan 05, 2021 | 15.89 | 16.63 | 15.87 | 16.26 | 3,717,329 | +0.06(+0.35%) |
Jan 04, 2021 | 17.12 | 17.50 | 16.00 | 16.21 | 6,757,189 | -2.66(-14.12%) |
Dec 31, 2020 | 18.87 | 18.87 | 18.87 | 4,362,391 | +0.56(+3.06%) | |
Dec 30, 2020 | 19.16 | 19.16 | 18.31 | 18.31 | 4,362,391 | -0.91(-4.74%) |
Dec 29, 2020 | 19.04 | 19.36 | 18.60 | 19.22 | 2,643,256 | -0.02(-0.10%) |
Dec 28, 2020 | 18.30 | 19.26 | 17.98 | 19.24 | 2,390,456 | +0.37(+1.96%) |
Dec 24, 2020 | 19.18 | 19.33 | 18.71 | 18.87 | 1,748,090 | -0.21(-1.09%) |
Dec 23, 2020 | 19.43 | 19.43 | 18.88 | 19.08 | 2,473,954 | -0.64(-3.22%) |
Dec 22, 2020 | 18.59 | 19.99 | 18.59 | 19.71 | 2,971,182 | +1.07(+5.75%) |
Dec 21, 2020 | 18.61 | 18.80 | 18.17 | 18.64 | 3,170,628 | +0.04(+0.20%) |
Dec 18, 2020 | 17.95 | 18.61 | 17.94 | 18.61 | 4,327,359 | +0.65(+3.64%) |
Dec 17, 2020 | 18.42 | 18.48 | 17.55 | 17.95 | 6,530,090 | -1.35(-6.98%) |
Dec 16, 2020 | 19.81 | 20.28 | 19.26 | 19.30 | 4,841,735 | -0.67(-3.37%) |
Dec 15, 2020 | 20.42 | 20.64 | 19.76 | 19.97 | 4,480,176 | -1.33(-6.23%) |
Dec 14, 2020 | 20.68 | 21.38 | 20.13 | 21.30 | 3,062,377 | +0.83(+4.08%) |
Dec 11, 2020 | 20.10 | 20.59 | 19.87 | 20.46 | 2,627,777 | +0.31(+1.55%) |
Dec 10, 2020 | 19.98 | 20.37 | 19.36 | 20.15 | 3,140,327 | +0.11(+0.57%) |
Dec 09, 2020 | 19.56 | 20.47 | 19.28 | 20.04 | 4,491,536 | +1.03(+5.44%) |
Dec 08, 2020 | 18.75 | 19.19 | 18.68 | 19.00 | 2,439,571 | +0.14(+0.75%) |
Dec 07, 2020 | 20.39 | 20.39 | 18.44 | 18.86 | 5,763,864 | -1.40(-6.93%) |
Dec 04, 2020 | 20.10 | 20.57 | 19.73 | 20.27 | 3,307,209 | +0.22(+1.09%) |
Dec 03, 2020 | 19.39 | 20.36 | 19.39 | 20.05 | 3,120,701 | +0.54(+2.77%) |
Dec 02, 2020 | 19.62 | 20.06 | 19.43 | 19.51 | 3,458,317 | -0.08(-0.39%) |
Dec 01, 2020 | 19.72 | 20.63 | 19.44 | 19.58 | 4,069,461 | -1.63(-7.69%) |
Nov 30, 2020 | 22.05 | 22.42 | 21.17 | 21.21 | 4,146,755 | -0.49(-2.27%) |
Nov 27, 2020 | 22.63 | 22.64 | 21.63 | 21.71 | 2,762,756 | -0.28(-1.29%) |
Nov 25, 2020 | 22.33 | 22.46 | 21.69 | 21.99 | 3,959,750 | -0.73(-3.21%) |
Nov 24, 2020 | 22.95 | 23.01 | 22.20 | 22.72 | 4,091,784 | +1.17(+5.41%) |
Nov 23, 2020 | 20.29 | 21.63 | 20.28 | 21.55 | 4,582,476 | +1.54(+7.67%) |
Nov 20, 2020 | 19.81 | 20.17 | 19.38 | 20.02 | 3,911,031 | -0.27(-1.36%) |
Nov 19, 2020 | 20.47 | 20.68 | 19.99 | 20.29 | 3,545,475 | +0.36(+1.81%) |
Nov 18, 2020 | 18.89 | 20.00 | 18.87 | 19.93 | 4,543,019 | +1.11(+5.89%) |
Nov 17, 2020 | 18.44 | 18.85 | 18.19 | 18.82 | 3,185,215 | +0.75(+4.15%) |
Nov 16, 2020 | 17.93 | 18.37 | 17.63 | 18.07 | 3,886,048 | +0.21(+1.17%) |
Nov 13, 2020 | 17.55 | 18.02 | 17.50 | 17.87 | 3,008,883 | -0.46(-2.54%) |
Nov 12, 2020 | 18.32 | 18.44 | 17.75 | 18.33 | 3,127,380 | -0.38(-2.03%) |
Nov 11, 2020 | 18.79 | 19.10 | 18.58 | 18.71 | 2,524,828 | +0.41(+2.23%) |
Nov 10, 2020 | 17.01 | 18.33 | 16.96 | 18.30 | 3,772,404 | +1.14(+6.63%) |
Nov 09, 2020 | 16.76 | 17.75 | 16.72 | 17.16 | 6,862,872 | +1.92(+12.56%) |
Nov 06, 2020 | 15.13 | 15.58 | 14.98 | 15.25 | 4,180,779 | -0.12(-0.80%) |
Nov 05, 2020 | 16.64 | 16.67 | 15.15 | 15.37 | 8,536,952 | -2.55(-14.23%) |
Nov 04, 2020 | 17.14 | 18.04 | 17.05 | 17.92 | 5,132,043 | +0.77(+4.48%) |
Nov 03, 2020 | 17.42 | 17.69 | 16.96 | 17.15 | 5,443,307 | -0.70(-3.93%) |
Nov 02, 2020 | 18.40 | 18.85 | 17.83 | 17.86 | 6,174,079 | -1.11(-5.85%) |
Oct 30, 2020 | 19.16 | 20.09 | 18.97 | 18.97 | 4,000,771 | -0.66(-3.38%) |
Oct 29, 2020 | 20.65 | 20.65 | 19.25 | 19.63 | 3,708,884 | -0.43(-2.13%) |
Oct 28, 2020 | 18.97 | 20.25 | 18.82 | 20.06 | 5,127,107 | +2.09(+11.61%) |
Oct 27, 2020 | 18.49 | 18.67 | 17.92 | 17.97 | 3,373,373 | -0.54(-2.92%) |
Oct 26, 2020 | 18.28 | 18.59 | 17.69 | 18.51 | 3,973,985 | +0.54(+3.01%) |
Oct 23, 2020 | 17.67 | 18.31 | 17.67 | 17.97 | 3,855,458 | +0.33(+1.88%) |
Oct 22, 2020 | 17.56 | 18.16 | 17.44 | 17.64 | 3,907,098 | +0.57(+3.33%) |
Oct 21, 2020 | 17.16 | 17.24 | 16.60 | 17.07 | 5,160,299 | -0.38(-2.17%) |
Oct 20, 2020 | 17.63 | 17.88 | 17.21 | 17.45 | 3,381,482 | -0.25(-1.39%) |
Oct 19, 2020 | 16.71 | 17.72 | 16.71 | 17.70 | 3,357,592 | +0.60(+3.49%) |
Oct 16, 2020 | 16.67 | 17.14 | 16.57 | 17.10 | 4,361,736 | +0.43(+2.56%) |
Oct 15, 2020 | 16.90 | 17.00 | 16.45 | 16.67 | 5,945,563 | +0.46(+2.81%) |
Oct 14, 2020 | 16.40 | 16.59 | 15.91 | 16.22 | 6,532,038 | -0.55(-3.28%) |
Oct 13, 2020 | 16.95 | 17.46 | 16.61 | 16.77 | 7,854,468 | +0.32(+1.96%) |
Oct 12, 2020 | 16.50 | 16.73 | 16.21 | 16.44 | 4,992,639 | +0.06(+0.35%) |
Oct 09, 2020 | 17.18 | 17.26 | 16.38 | 16.39 | 7,981,191 | -1.65(-9.15%) |
Oct 08, 2020 | 18.23 | 18.55 | 17.87 | 18.04 | 5,818,064 | -0.60(-3.21%) |
Oct 07, 2020 | 18.50 | 18.86 | 18.22 | 18.63 | 6,046,195 | -0.29(-1.55%) |
Oct 06, 2020 | 17.33 | 18.94 | 17.16 | 18.93 | 6,982,491 | +1.33(+7.54%) |
Oct 05, 2020 | 17.93 | 18.07 | 17.23 | 17.60 | 5,758,002 | -0.61(-3.33%) |
Oct 02, 2020 | 18.05 | 18.34 | 17.64 | 18.21 | 5,206,413 | +0.56(+3.17%) |
Oct 01, 2020 | 17.64 | 18.01 | 17.30 | 17.65 | 6,630,185 | -0.38(-2.10%) |
Sep 30, 2020 | 18.10 | 18.56 | 17.70 | 18.03 | 6,975,767 | +0.19(+1.06%) |
Sep 29, 2020 | 18.10 | 18.24 | 17.59 | 17.84 | 5,677,681 | -0.46(-2.54%) |
Sep 28, 2020 | 18.24 | 18.79 | 18.01 | 18.30 | 3,880,124 | -0.44(-2.33%) |
Sep 25, 2020 | 19.01 | 19.34 | 18.50 | 18.74 | 5,963,985 | +0.23(+1.23%) |
Sep 24, 2020 | 19.97 | 20.14 | 18.24 | 18.51 | 9,929,396 | -1.02(-5.24%) |
Sep 23, 2020 | 18.06 | 19.82 | 18.05 | 19.53 | 10,321,595 | +2.06(+11.77%) |
Sep 22, 2020 | 17.47 | 18.02 | 17.23 | 17.48 | 6,229,576 | -0.17(-0.97%) |
Sep 21, 2020 | 17.38 | 18.02 | 16.89 | 17.65 | 10,069,814 | +1.23(+7.51%) |
Sep 18, 2020 | 15.78 | 16.45 | 15.55 | 16.41 | 7,109,730 | +0.55(+3.47%) |
Sep 17, 2020 | 16.07 | 16.41 | 15.72 | 15.86 | 7,662,173 | +0.50(+3.27%) |
Sep 16, 2020 | 14.94 | 15.52 | 14.89 | 15.36 | 9,199,430 | -0.03(-0.19%) |
Sep 15, 2020 | 15.03 | 15.58 | 14.80 | 15.39 | 9,105,079 | +0.00(+0.00%) |
Sep 14, 2020 | 16.17 | 16.21 | 15.35 | 15.39 | 7,479,124 | -1.37(-8.20%) |
Sep 11, 2020 | 16.18 | 16.91 | 15.79 | 16.77 | 7,301,970 | +0.39(+2.37%) |
Sep 10, 2020 | 15.51 | 16.49 | 15.41 | 16.38 | 9,730,601 | +0.57(+3.60%) |
Sep 09, 2020 | 16.96 | 16.96 | 15.73 | 15.81 | 8,347,899 | -1.56(-8.96%) |
Sep 08, 2020 | 18.10 | 18.41 | 16.66 | 17.36 | 7,908,016 | +0.27(+1.61%) |
Sep 04, 2020 | 17.02 | 18.22 | 16.85 | 17.09 | 9,562,561 | +0.36(+2.15%) |
Sep 03, 2020 | 16.62 | 17.57 | 16.37 | 16.73 | 9,797,275 | +0.35(+2.14%) |
Sep 02, 2020 | 16.82 | 17.44 | 16.35 | 16.38 | 9,314,157 | -0.05(-0.29%) |
Sep 01, 2020 | 15.33 | 16.81 | 15.33 | 16.42 | 8,463,077 | +0.39(+2.42%) |
Aug 31, 2020 | 16.08 | 16.26 | 15.57 | 16.04 | 7,980,632 | -0.17(-1.05%) |
Aug 28, 2020 | 16.52 | 16.84 | 16.01 | 16.21 | 8,569,618 | -1.19(-6.87%) |
Aug 27, 2020 | 15.99 | 17.83 | 15.99 | 17.40 | 9,732,783 | +0.82(+4.92%) |
Aug 26, 2020 | 17.82 | 17.91 | 16.56 | 16.59 | 7,708,941 | -0.88(-5.05%) |
Aug 25, 2020 | 17.43 | 18.31 | 17.43 | 17.47 | 7,443,103 | +0.09(+0.55%) |
Aug 24, 2020 | 16.60 | 17.46 | 16.60 | 17.37 | 5,979,220 | +0.17(+0.99%) |
Aug 21, 2020 | 17.04 | 17.55 | 16.87 | 17.20 | 9,023,908 | +0.83(+5.10%) |
Aug 20, 2020 | 17.12 | 17.34 | 16.25 | 16.37 | 12,421,646 | -0.80(-4.64%) |
Aug 19, 2020 | 16.26 | 17.35 | 15.98 | 17.16 | 15,481,976 | +1.19(+7.48%) |
Aug 18, 2020 | 14.95 | 16.41 | 14.92 | 15.97 | 10,321,846 | +0.21(+1.32%) |
Aug 17, 2020 | 16.46 | 16.71 | 15.72 | 15.76 | 8,907,376 | -2.29(-12.71%) |
Aug 14, 2020 | 17.93 | 18.60 | 17.71 | 18.06 | 8,903,903 | +0.22(+1.22%) |
Aug 13, 2020 | 18.40 | 18.72 | 17.43 | 17.84 | 14,687,702 | -1.32(-6.88%) |
Aug 12, 2020 | 18.03 | 19.19 | 17.90 | 19.16 | 14,438,526 | -0.24(-1.22%) |
Aug 11, 2020 | 18.41 | 19.49 | 18.02 | 19.39 | 18,731,454 | +2.66(+15.93%) |
Aug 10, 2020 | 16.10 | 16.81 | 15.34 | 16.73 | 10,518,174 | +0.32(+1.97%) |
Aug 07, 2020 | 16.13 | 16.79 | 15.90 | 16.41 | 15,224,846 | +0.97(+6.27%) |
Aug 06, 2020 | 14.64 | 15.86 | 14.64 | 15.44 | 11,908,359 | +0.20(+1.31%) |
Aug 05, 2020 | 14.64 | 15.56 | 14.36 | 15.24 | 13,444,661 | -0.05(-0.31%) |
Aug 04, 2020 | 16.82 | 17.12 | 15.27 | 15.29 | 12,852,864 | -1.55(-9.18%) |
Aug 03, 2020 | 16.69 | 17.36 | 16.51 | 16.83 | 7,763,724 | +0.32(+1.95%) |
Jul 31, 2020 | 16.96 | 17.33 | 16.39 | 16.51 | 8,515,942 | -1.02(-5.84%) |
Jul 30, 2020 | 17.36 | 18.09 | 16.78 | 17.53 | 9,356,725 | +1.10(+6.69%) |
Jul 29, 2020 | 16.00 | 17.11 | 15.99 | 16.43 | 10,801,222 | +0.20(+1.23%) |
Jul 28, 2020 | 16.41 | 16.72 | 15.77 | 16.23 | 7,433,923 | +0.33(+2.09%) |
Jul 27, 2020 | 16.27 | 16.36 | 15.41 | 15.90 | 10,237,878 | -1.74(-9.89%) |
Jul 24, 2020 | 17.92 | 18.25 | 17.55 | 17.65 | 7,550,206 | -0.74(-4.02%) |
Jul 23, 2020 | 17.81 | 19.03 | 17.32 | 18.39 | 11,884,569 | +0.64(+3.63%) |
Jul 22, 2020 | 18.02 | 18.31 | 17.55 | 17.74 | 8,900,176 | -0.81(-4.35%) |
Jul 21, 2020 | 18.13 | 18.84 | 17.83 | 18.55 | 6,424,797 | -0.46(-2.44%) |
Jul 20, 2020 | 19.54 | 19.72 | 18.86 | 19.01 | 4,266,915 | -1.06(-5.29%) |
Jul 17, 2020 | 20.91 | 21.18 | 20.03 | 20.08 | 5,751,604 | -1.40(-6.53%) |
Jul 16, 2020 | 21.21 | 21.85 | 20.79 | 21.48 | 5,714,965 | +0.63(+3.00%) |
Jul 15, 2020 | 21.21 | 21.89 | 20.73 | 20.85 | 4,220,848 | -0.10(-0.50%) |
Jul 14, 2020 | 22.85 | 23.02 | 20.91 | 20.96 | 6,158,995 | -1.74(-7.69%) |
Jul 13, 2020 | 20.56 | 22.76 | 20.44 | 22.70 | 7,651,565 | +1.40(+6.59%) |
Jul 10, 2020 | 20.52 | 21.69 | 20.45 | 21.30 | 4,688,534 | +0.38(+1.81%) |
Jul 09, 2020 | 20.39 | 21.91 | 20.21 | 20.92 | 7,331,561 | +0.28(+1.38%) |
Jul 08, 2020 | 21.34 | 21.61 | 20.49 | 20.63 | 6,916,532 | -1.43(-6.49%) |
Jul 07, 2020 | 23.47 | 23.47 | 21.84 | 22.07 | 5,742,467 | -1.23(-5.29%) |
Jul 06, 2020 | 23.18 | 23.98 | 22.88 | 23.30 | 3,934,179 | -0.88(-3.65%) |
Jul 02, 2020 | 23.99 | 24.23 | 22.99 | 24.18 | 4,657,215 | +0.46(+1.96%) |
Jul 01, 2020 | 23.68 | 25.00 | 23.57 | 23.72 | 5,026,865 | +0.13(+0.56%) |
Jun 30, 2020 | 25.28 | 25.57 | 23.47 | 23.58 | 4,850,859 | -1.54(-6.12%) |
Jun 29, 2020 | 25.40 | 25.95 | 25.08 | 25.12 | 3,706,831 | -0.47(-1.85%) |
Jun 26, 2020 | 26.54 | 27.27 | 25.41 | 25.59 | 4,520,126 | -0.44(-1.68%) |
Jun 25, 2020 | 26.22 | 27.15 | 25.96 | 26.03 | 3,547,028 | -0.18(-0.69%) |
Jun 24, 2020 | 25.79 | 26.92 | 24.95 | 26.21 | 4,828,269 | +0.75(+2.94%) |
Jun 23, 2020 | 25.40 | 25.78 | 24.70 | 25.46 | 3,202,186 | -0.70(-2.68%) |
Jun 22, 2020 | 27.02 | 27.14 | 25.36 | 26.16 | 4,412,481 | -2.19(-7.73%) |
Jun 19, 2020 | 29.63 | 30.00 | 27.85 | 28.35 | 3,663,428 | -2.12(-6.97%) |
Jun 18, 2020 | 30.01 | 30.72 | 29.41 | 30.48 | 1,983,919 | +0.73(+2.45%) |
Jun 17, 2020 | 29.87 | 30.35 | 29.10 | 29.75 | 2,460,070 | -0.35(-1.17%) |
Jun 16, 2020 | 28.76 | 30.44 | 28.34 | 30.10 | 3,500,795 | +1.50(+5.24%) |
Jun 15, 2020 | 31.82 | 32.71 | 28.36 | 28.60 | 3,453,047 | -1.59(-5.28%) |
Jun 12, 2020 | 28.74 | 30.51 | 28.17 | 30.19 | 4,269,465 | +0.34(+1.14%) |
Jun 11, 2020 | 27.45 | 30.59 | 26.61 | 29.85 | 4,515,017 | +2.57(+9.42%) |
Jun 10, 2020 | 29.16 | 31.02 | 27.23 | 27.28 | 4,401,550 | -2.66(-8.87%) |
Jun 09, 2020 | 29.85 | 30.63 | 29.13 | 29.94 | 3,153,918 | -0.43(-1.41%) |
Jun 08, 2020 | 30.69 | 31.71 | 30.34 | 30.36 | 2,519,199 | -0.82(-2.62%) |
Jun 05, 2020 | 31.74 | 33.24 | 31.02 | 31.18 | 4,167,703 | +1.35(+4.51%) |
Jun 04, 2020 | 29.19 | 30.34 | 28.97 | 29.83 | 3,428,583 | -0.57(-1.87%) |
Jun 03, 2020 | 29.59 | 31.01 | 29.11 | 30.40 | 4,730,995 | +2.26(+8.02%) |
Jun 02, 2020 | 26.07 | 28.51 | 26.00 | 28.15 | 5,092,152 | +1.82(+6.92%) |
Jun 01, 2020 | 27.66 | 27.83 | 26.29 | 26.32 | 3,975,133 | -1.69(-6.03%) |
May 29, 2020 | 27.49 | 28.45 | 27.17 | 28.01 | 4,022,073 | -0.65(-2.28%) |
May 28, 2020 | 28.03 | 29.39 | 27.44 | 28.67 | 4,460,552 | -0.39(-1.34%) |
May 27, 2020 | 30.18 | 31.09 | 29.05 | 29.06 | 4,584,637 | +0.49(+1.73%) |
May 26, 2020 | 26.68 | 28.69 | 26.61 | 28.56 | 10,481,900 | +2.21(+8.38%) |
May 22, 2020 | 25.70 | 26.44 | 25.02 | 26.35 | 3,145,339 | +0.15(+0.58%) |
May 21, 2020 | 25.61 | 27.40 | 25.41 | 26.20 | 4,494,827 | +1.38(+5.54%) |
May 20, 2020 | 23.96 | 25.08 | 23.75 | 24.83 | 7,060,694 | +0.71(+2.95%) |
May 19, 2020 | 25.13 | 25.30 | 23.71 | 24.12 | 5,041,374 | -1.87(-7.19%) |
May 18, 2020 | 24.26 | 26.24 | 24.22 | 25.98 | 5,887,012 | +0.92(+3.67%) |
May 15, 2020 | 26.09 | 26.57 | 24.89 | 25.06 | 5,702,779 | -2.22(-8.13%) |
May 14, 2020 | 29.15 | 29.25 | 26.77 | 27.28 | 3,540,109 | -1.79(-6.16%) |
May 13, 2020 | 28.66 | 30.28 | 28.05 | 29.07 | 2,922,913 | -0.46(-1.57%) |
May 12, 2020 | 28.63 | 29.78 | 27.60 | 29.54 | 2,938,589 | +0.19(+0.65%) |
May 11, 2020 | 27.80 | 29.98 | 27.59 | 29.35 | 2,930,427 | +1.42(+5.09%) |
May 08, 2020 | 27.79 | 28.34 | 26.80 | 27.93 | 3,241,828 | +0.26(+0.93%) |
May 07, 2020 | 29.28 | 29.68 | 26.83 | 27.67 | 3,662,141 | -2.37(-7.89%) |
May 06, 2020 | 29.26 | 30.13 | 28.67 | 30.04 | 2,490,378 | +1.79(+6.34%) |
May 05, 2020 | 29.77 | 30.71 | 28.02 | 28.25 | 4,055,782 | -1.41(-4.76%) |
May 04, 2020 | 30.02 | 30.49 | 29.14 | 29.66 | 3,027,211 | -1.20(-3.90%) |