Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.35 | 24.59 | 24.29 | 24.43 | 6,807,249 | +0.22(+0.89%) |
Apr 29, 2021 | 24.05 | 24.21 | 23.94 | 24.21 | 4,724,771 | +0.16(+0.67%) |
Apr 28, 2021 | 24.08 | 24.32 | 23.94 | 24.05 | 5,649,468 | +0.08(+0.34%) |
Apr 27, 2021 | 23.81 | 24.10 | 23.70 | 23.97 | 4,328,216 | +0.32(+1.37%) |
Apr 26, 2021 | 23.94 | 23.94 | 23.65 | 23.65 | 3,181,632 | -0.30(-1.24%) |
Apr 23, 2021 | 23.62 | 23.94 | 23.43 | 23.94 | 4,150,696 | +0.38(+1.60%) |
Apr 22, 2021 | 23.67 | 23.81 | 23.51 | 23.57 | 3,224,342 | -0.11(-0.45%) |
Apr 21, 2021 | 23.46 | 23.73 | 23.22 | 23.67 | 3,224,134 | +0.11(+0.46%) |
Apr 20, 2021 | 23.70 | 23.73 | 23.35 | 23.57 | 3,565,816 | -0.11(-0.45%) |
Apr 19, 2021 | 23.86 | 23.89 | 23.65 | 23.67 | 2,648,466 | -0.16(-0.68%) |
Apr 16, 2021 | 23.81 | 23.94 | 23.79 | 23.83 | 4,254,819 | +0.11(+0.45%) |
Apr 15, 2021 | 23.81 | 23.83 | 23.62 | 23.73 | 3,309,410 | -0.05(-0.23%) |
Apr 14, 2021 | 23.54 | 23.81 | 23.51 | 23.78 | 5,671,109 | +0.22(+0.91%) |
Apr 13, 2021 | 23.48 | 23.59 | 23.30 | 23.57 | 3,275,350 | +0.05(+0.23%) |
Apr 12, 2021 | 23.32 | 23.51 | 23.30 | 23.51 | 2,959,979 | +0.22(+0.92%) |
Apr 09, 2021 | 23.48 | 23.51 | 23.24 | 23.30 | 2,403,031 | -0.19(-0.80%) |
Apr 08, 2021 | 23.35 | 23.48 | 23.22 | 23.48 | 3,087,045 | +0.11(+0.46%) |
Apr 07, 2021 | 23.46 | 23.48 | 23.19 | 23.38 | 4,071,342 | -0.05(-0.23%) |
Apr 06, 2021 | 23.32 | 23.46 | 23.30 | 23.43 | 4,023,406 | +0.05(+0.23%) |
Apr 05, 2021 | 23.51 | 23.54 | 23.22 | 23.38 | 4,796,061 | -0.08(-0.34%) |
Apr 01, 2021 | 23.16 | 23.46 | 23.05 | 23.46 | 4,844,499 | +0.32(+1.40%) |
Mar 31, 2021 | 23.32 | 23.46 | 23.13 | 23.13 | 5,431,489 | -0.32(-1.38%) |
Mar 30, 2021 | 23.13 | 23.51 | 22.97 | 23.46 | 6,165,996 | +0.40(+1.75%) |
Mar 29, 2021 | 23.42 | 23.61 | 23.05 | 23.05 | 6,323,018 | -0.47(-2.01%) |
Mar 26, 2021 | 23.32 | 23.53 | 23.16 | 23.53 | 5,836,683 | +0.29(+1.24%) |
Mar 25, 2021 | 23.08 | 23.34 | 22.56 | 23.24 | 6,678,981 | +0.31(+1.37%) |
Mar 24, 2021 | 23.21 | 23.66 | 22.90 | 22.92 | 7,707,230 | -0.18(-0.79%) |
Mar 23, 2021 | 23.37 | 23.47 | 23.00 | 23.11 | 5,895,502 | -0.29(-1.23%) |
Mar 22, 2021 | 23.47 | 23.55 | 23.21 | 23.40 | 5,524,045 | +0.03(+0.11%) |
Mar 19, 2021 | 23.21 | 23.61 | 22.96 | 23.37 | 9,291,195 | +0.31(+1.37%) |
Mar 18, 2021 | 23.21 | 23.47 | 22.98 | 23.05 | 5,678,689 | -0.18(-0.79%) |
Mar 17, 2021 | 22.82 | 23.29 | 22.71 | 23.24 | 4,219,545 | +0.39(+1.72%) |
Mar 16, 2021 | 22.98 | 23.03 | 22.66 | 22.84 | 3,961,818 | -0.16(-0.68%) |
Mar 15, 2021 | 23.03 | 23.26 | 22.77 | 23.00 | 5,108,195 | +0.08(+0.34%) |
Mar 12, 2021 | 22.58 | 23.03 | 22.54 | 22.92 | 4,387,950 | +0.34(+1.51%) |
Mar 11, 2021 | 22.69 | 22.69 | 22.48 | 22.58 | 5,834,469 | -0.08(-0.35%) |
Mar 10, 2021 | 22.40 | 22.69 | 22.35 | 22.66 | 4,006,444 | +0.34(+1.53%) |
Mar 09, 2021 | 22.56 | 22.58 | 22.24 | 22.32 | 4,059,457 | -0.24(-1.05%) |
Mar 08, 2021 | 21.93 | 22.63 | 21.90 | 22.56 | 8,420,743 | +0.73(+3.37%) |
Mar 05, 2021 | 21.85 | 22.03 | 21.11 | 21.82 | 8,202,042 | +0.08(+0.36%) |
Mar 04, 2021 | 22.08 | 22.21 | 21.45 | 21.74 | 8,120,393 | -0.29(-1.31%) |
Mar 03, 2021 | 22.14 | 22.32 | 22.01 | 22.03 | 4,521,349 | -0.05(-0.24%) |
Mar 02, 2021 | 21.87 | 22.29 | 21.82 | 22.08 | 5,669,019 | +0.21(+0.96%) |
Mar 01, 2021 | 21.98 | 22.32 | 21.87 | 21.87 | 5,338,730 | +0.08(+0.36%) |
Feb 26, 2021 | 21.87 | 22.14 | 21.59 | 21.80 | 6,666,378 | +0.00(+0.00%) |
Feb 25, 2021 | 22.40 | 22.69 | 21.66 | 21.80 | 7,839,815 | -0.58(-2.58%) |
Feb 24, 2021 | 21.95 | 22.37 | 21.90 | 22.37 | 5,139,224 | +0.50(+2.28%) |
Feb 23, 2021 | 21.82 | 21.98 | 21.38 | 21.87 | 4,880,863 | -0.05(-0.24%) |
Feb 22, 2021 | 21.85 | 22.21 | 21.74 | 21.93 | 8,065,211 | +0.05(+0.24%) |
Feb 19, 2021 | 21.64 | 22.14 | 21.64 | 21.87 | 6,263,217 | +0.37(+1.71%) |
Feb 18, 2021 | 21.82 | 21.90 | 21.43 | 21.51 | 7,999,464 | -0.42(-1.91%) |
Feb 17, 2021 | 22.37 | 22.40 | 21.77 | 21.93 | 8,000,625 | -0.50(-2.22%) |
Feb 16, 2021 | 22.40 | 22.42 | 22.16 | 22.42 | 7,253,310 | +0.18(+0.83%) |
Feb 12, 2021 | 22.16 | 22.37 | 22.06 | 22.24 | 5,573,374 | +0.05(+0.24%) |
Feb 11, 2021 | 22.69 | 22.87 | 22.03 | 22.19 | 11,474,395 | -0.52(-2.31%) |
Feb 10, 2021 | 22.53 | 22.82 | 22.48 | 22.71 | 8,135,671 | +0.26(+1.17%) |
Feb 09, 2021 | 22.61 | 22.63 | 22.21 | 22.45 | 5,481,056 | -0.18(-0.81%) |
Feb 08, 2021 | 22.56 | 22.82 | 22.56 | 22.63 | 6,432,935 | +0.16(+0.70%) |
Feb 05, 2021 | 22.21 | 22.53 | 22.15 | 22.48 | 6,000,975 | +0.37(+1.66%) |
Feb 04, 2021 | 21.95 | 22.21 | 21.93 | 22.11 | 5,173,695 | +0.18(+0.84%) |
Feb 03, 2021 | 22.03 | 22.21 | 21.90 | 21.93 | 3,565,385 | -0.08(-0.36%) |
Feb 02, 2021 | 21.85 | 22.08 | 21.77 | 22.01 | 5,608,579 | +0.26(+1.21%) |
Feb 01, 2021 | 21.38 | 21.74 | 21.24 | 21.74 | 6,243,493 | +0.45(+2.09%) |
Jan 29, 2021 | 21.82 | 21.91 | 21.19 | 21.30 | 9,362,074 | -0.55(-2.52%) |
Jan 28, 2021 | 21.59 | 21.87 | 21.53 | 21.85 | 5,376,477 | +0.31(+1.46%) |
Jan 27, 2021 | 22.03 | 22.08 | 21.51 | 21.53 | 6,451,279 | -0.58(-2.61%) |
Jan 26, 2021 | 22.16 | 22.35 | 21.98 | 22.11 | 4,911,320 | +0.05(+0.24%) |
Jan 25, 2021 | 21.93 | 22.16 | 21.77 | 22.06 | 4,401,576 | +0.13(+0.60%) |
Jan 22, 2021 | 21.87 | 21.98 | 21.72 | 21.93 | 4,013,232 | +0.00(+0.00%) |
Jan 21, 2021 | 21.77 | 22.11 | 21.66 | 21.93 | 4,843,521 | +0.21(+0.97%) |
Jan 20, 2021 | 21.64 | 21.87 | 21.56 | 21.72 | 4,703,808 | +0.13(+0.61%) |
Jan 19, 2021 | 21.77 | 21.82 | 21.56 | 21.59 | 4,742,050 | -0.16(-0.72%) |
Jan 15, 2021 | 21.74 | 21.77 | 21.53 | 21.74 | 3,893,092 | -0.05(-0.24%) |
Jan 14, 2021 | 21.66 | 21.82 | 21.45 | 21.80 | 4,376,756 | +0.26(+1.22%) |
Jan 13, 2021 | 21.53 | 21.72 | 21.53 | 21.53 | 2,800,191 | -0.03(-0.12%) |
Jan 12, 2021 | 21.53 | 21.61 | 21.43 | 21.56 | 3,582,965 | +0.10(+0.49%) |
Jan 11, 2021 | 21.64 | 21.90 | 21.45 | 21.45 | 3,556,885 | -0.29(-1.33%) |
Jan 08, 2021 | 21.56 | 21.74 | 21.38 | 21.74 | 4,349,212 | +0.18(+0.85%) |
Jan 07, 2021 | 21.69 | 21.82 | 21.56 | 21.56 | 4,691,326 | +0.00(+0.00%) |
Jan 06, 2021 | 21.53 | 21.90 | 21.51 | 21.56 | 5,833,942 | +0.05(+0.24%) |
Jan 05, 2021 | 21.61 | 21.82 | 21.45 | 21.51 | 5,280,720 | -0.08(-0.36%) |
Jan 04, 2021 | 22.24 | 22.24 | 21.38 | 21.59 | 8,427,762 | -0.58(-2.60%) |
Dec 31, 2020 | 22.16 | 22.16 | 22.16 | 5,373,027 | +0.24(+1.08%) | |
Dec 30, 2020 | 21.72 | 22.06 | 21.56 | 21.93 | 5,373,027 | +0.31(+1.46%) |
Dec 29, 2020 | 21.92 | 22.05 | 21.59 | 21.61 | 6,550,646 | -0.26(-1.17%) |
Dec 28, 2020 | 21.76 | 22.07 | 21.74 | 21.87 | 7,538,429 | +0.31(+1.42%) |
Dec 24, 2020 | 21.71 | 21.78 | 21.46 | 21.56 | 2,118,400 | -0.08(-0.35%) |
Dec 23, 2020 | 21.36 | 21.82 | 21.31 | 21.64 | 3,746,598 | +0.36(+1.68%) |
Dec 22, 2020 | 21.43 | 21.43 | 21.20 | 21.28 | 3,859,518 | -0.03(-0.12%) |
Dec 21, 2020 | 21.33 | 21.38 | 21.08 | 21.31 | 5,131,399 | -0.15(-0.71%) |
Dec 18, 2020 | 21.71 | 21.83 | 21.31 | 21.46 | 7,896,987 | -0.03(-0.12%) |
Dec 17, 2020 | 21.43 | 21.59 | 21.38 | 21.48 | 3,877,383 | +0.10(+0.48%) |
Dec 16, 2020 | 21.46 | 21.48 | 21.20 | 21.38 | 3,896,096 | -0.05(-0.24%) |
Dec 15, 2020 | 21.20 | 21.43 | 21.13 | 21.43 | 3,736,601 | +0.38(+1.82%) |
Dec 14, 2020 | 21.31 | 21.33 | 21.00 | 21.05 | 4,518,010 | +0.00(+0.00%) |
Dec 11, 2020 | 21.00 | 21.15 | 20.95 | 21.05 | 4,160,506 | +0.05(+0.24%) |
Dec 10, 2020 | 21.08 | 21.13 | 20.82 | 21.00 | 4,577,689 | -0.20(-0.96%) |
Dec 09, 2020 | 21.41 | 21.48 | 21.00 | 21.20 | 4,066,111 | -0.05(-0.24%) |
Dec 08, 2020 | 21.08 | 21.41 | 21.05 | 21.25 | 4,062,834 | +0.13(+0.60%) |
Dec 07, 2020 | 21.38 | 21.43 | 21.00 | 21.13 | 3,634,718 | -0.23(-1.08%) |
Dec 04, 2020 | 21.08 | 21.36 | 21.02 | 21.36 | 4,527,456 | +0.43(+2.08%) |
Dec 03, 2020 | 20.77 | 21.15 | 20.69 | 20.92 | 4,556,149 | +0.23(+1.11%) |
Dec 02, 2020 | 20.64 | 20.85 | 20.51 | 20.69 | 4,162,762 | +0.10(+0.50%) |
Dec 01, 2020 | 20.64 | 21.05 | 20.51 | 20.59 | 4,799,889 | +0.15(+0.75%) |
Nov 30, 2020 | 20.90 | 20.95 | 20.36 | 20.44 | 8,296,410 | -0.41(-1.96%) |
Nov 27, 2020 | 20.90 | 21.00 | 20.64 | 20.85 | 2,240,456 | +0.00(+0.00%) |
Nov 25, 2020 | 20.92 | 20.96 | 20.54 | 20.85 | 4,836,236 | -0.10(-0.49%) |
Nov 24, 2020 | 20.90 | 21.13 | 20.69 | 20.95 | 6,150,517 | +0.46(+2.24%) |
Nov 23, 2020 | 20.31 | 20.62 | 20.21 | 20.49 | 4,113,027 | +0.33(+1.65%) |
Nov 20, 2020 | 20.08 | 20.33 | 19.95 | 20.16 | 4,133,613 | +0.13(+0.64%) |
Nov 19, 2020 | 20.31 | 20.36 | 19.82 | 20.03 | 4,001,784 | -0.33(-1.63%) |
Nov 18, 2020 | 20.33 | 20.82 | 20.28 | 20.36 | 7,901,124 | +0.20(+1.01%) |
Nov 17, 2020 | 19.64 | 20.23 | 19.54 | 20.16 | 5,097,776 | +0.38(+1.94%) |
Nov 16, 2020 | 19.62 | 19.90 | 19.44 | 19.77 | 4,662,156 | +0.43(+2.25%) |
Nov 13, 2020 | 18.93 | 19.47 | 18.93 | 19.34 | 5,617,073 | +0.46(+2.44%) |
Nov 12, 2020 | 18.85 | 19.03 | 18.67 | 18.88 | 5,297,400 | -0.03(-0.13%) |
Nov 11, 2020 | 19.49 | 19.49 | 18.80 | 18.90 | 5,184,890 | -0.54(-2.76%) |
Nov 10, 2020 | 18.70 | 19.49 | 18.55 | 19.44 | 6,712,915 | +0.92(+4.97%) |
Nov 09, 2020 | 19.13 | 19.24 | 18.47 | 18.52 | 11,550,427 | +0.08(+0.42%) |
Nov 06, 2020 | 18.88 | 18.95 | 18.34 | 18.44 | 3,865,427 | -0.43(-2.30%) |
Nov 05, 2020 | 18.75 | 18.93 | 18.60 | 18.88 | 4,199,249 | +0.33(+1.79%) |
Nov 04, 2020 | 18.57 | 19.08 | 18.34 | 18.55 | 3,841,337 | -0.08(-0.41%) |
Nov 03, 2020 | 18.62 | 18.70 | 18.52 | 18.62 | 3,340,936 | +0.13(+0.69%) |
Nov 02, 2020 | 18.24 | 18.65 | 18.16 | 18.50 | 4,928,422 | +0.38(+2.12%) |
Oct 30, 2020 | 18.24 | 18.32 | 18.01 | 18.11 | 7,204,307 | -0.03(-0.14%) |
Oct 29, 2020 | 18.14 | 18.28 | 17.68 | 18.14 | 5,880,088 | +0.31(+1.72%) |
Oct 28, 2020 | 17.93 | 18.19 | 17.78 | 17.83 | 7,612,573 | -0.33(-1.83%) |
Oct 27, 2020 | 18.39 | 18.50 | 18.16 | 18.16 | 4,545,484 | -0.08(-0.42%) |
Oct 26, 2020 | 18.29 | 18.37 | 17.98 | 18.24 | 5,233,516 | -0.23(-1.24%) |
Oct 23, 2020 | 18.34 | 18.70 | 18.29 | 18.47 | 4,368,799 | +0.15(+0.84%) |
Oct 22, 2020 | 18.09 | 18.32 | 18.09 | 18.32 | 3,449,890 | +0.23(+1.27%) |
Oct 21, 2020 | 18.29 | 18.29 | 18.06 | 18.09 | 4,318,870 | -0.26(-1.39%) |
Oct 20, 2020 | 18.39 | 18.52 | 18.24 | 18.34 | 3,247,551 | +0.20(+1.13%) |
Oct 19, 2020 | 18.55 | 18.62 | 18.14 | 18.14 | 3,464,361 | -0.36(-1.93%) |
Oct 16, 2020 | 18.57 | 18.67 | 18.44 | 18.50 | 2,576,207 | -0.18(-0.96%) |
Oct 15, 2020 | 18.60 | 18.67 | 18.47 | 18.67 | 4,121,266 | -0.03(-0.14%) |
Oct 14, 2020 | 18.67 | 18.88 | 18.64 | 18.70 | 3,187,967 | -0.08(-0.41%) |
Oct 13, 2020 | 18.65 | 18.80 | 18.39 | 18.78 | 6,098,391 | +0.15(+0.82%) |
Oct 12, 2020 | 18.47 | 18.67 | 18.42 | 18.62 | 5,341,742 | +0.15(+0.83%) |
Oct 09, 2020 | 18.88 | 18.90 | 18.42 | 18.47 | 3,858,028 | -0.38(-2.03%) |
Oct 08, 2020 | 18.65 | 18.90 | 18.55 | 18.85 | 5,251,231 | +0.28(+1.51%) |
Oct 07, 2020 | 18.60 | 18.62 | 18.39 | 18.57 | 3,888,030 | +0.13(+0.69%) |
Oct 06, 2020 | 18.57 | 18.78 | 18.39 | 18.44 | 3,985,506 | -0.13(-0.69%) |
Oct 05, 2020 | 18.39 | 18.65 | 18.39 | 18.57 | 3,910,673 | +0.20(+1.11%) |
Oct 02, 2020 | 17.88 | 18.44 | 17.86 | 18.37 | 5,040,928 | +0.18(+0.98%) |
Oct 01, 2020 | 18.24 | 18.24 | 17.91 | 18.19 | 4,368,755 | +0.00(+0.00%) |
Sep 30, 2020 | 18.21 | 18.46 | 18.06 | 18.19 | 4,843,111 | +0.00(+0.00%) |
Sep 29, 2020 | 18.57 | 18.60 | 18.06 | 18.19 | 5,057,997 | -0.26(-1.39%) |
Sep 28, 2020 | 18.30 | 18.59 | 18.17 | 18.44 | 8,202,878 | +0.40(+2.20%) |
Sep 25, 2020 | 17.70 | 18.12 | 17.70 | 18.05 | 5,210,383 | +0.35(+1.96%) |
Sep 24, 2020 | 17.82 | 18.07 | 17.38 | 17.70 | 7,766,570 | -0.12(-0.70%) |
Sep 23, 2020 | 18.32 | 18.52 | 17.77 | 17.82 | 6,680,357 | -0.47(-2.57%) |
Sep 22, 2020 | 18.32 | 18.59 | 18.22 | 18.30 | 6,255,976 | +0.02(+0.14%) |
Sep 21, 2020 | 18.54 | 18.64 | 18.12 | 18.27 | 8,239,742 | -0.37(-1.99%) |
Sep 18, 2020 | 18.91 | 19.01 | 18.59 | 18.64 | 9,858,530 | -0.27(-1.44%) |
Sep 17, 2020 | 18.74 | 19.01 | 18.55 | 18.91 | 5,691,442 | +0.07(+0.39%) |
Sep 16, 2020 | 18.59 | 19.01 | 18.54 | 18.84 | 5,900,839 | +0.35(+1.88%) |
Sep 15, 2020 | 18.89 | 18.91 | 18.39 | 18.49 | 6,696,052 | -0.37(-1.97%) |
Sep 14, 2020 | 18.47 | 18.99 | 18.27 | 18.87 | 5,445,508 | +0.45(+2.42%) |
Sep 11, 2020 | 18.32 | 18.47 | 18.01 | 18.42 | 6,218,357 | +0.20(+1.09%) |
Sep 10, 2020 | 18.47 | 18.49 | 18.20 | 18.22 | 4,030,181 | -0.25(-1.34%) |
Sep 09, 2020 | 18.42 | 18.54 | 18.32 | 18.47 | 3,363,957 | +0.17(+0.95%) |
Sep 08, 2020 | 18.15 | 18.59 | 18.05 | 18.30 | 4,750,766 | +0.15(+0.82%) |
Sep 04, 2020 | 18.17 | 18.44 | 17.75 | 18.15 | 4,705,064 | -0.02(-0.14%) |
Sep 03, 2020 | 18.42 | 18.52 | 18.00 | 18.17 | 4,326,495 | -0.25(-1.35%) |
Sep 02, 2020 | 18.32 | 18.44 | 18.22 | 18.42 | 3,040,332 | +0.10(+0.54%) |
Sep 01, 2020 | 18.22 | 18.47 | 18.17 | 18.32 | 2,707,070 | +0.10(+0.54%) |
Aug 31, 2020 | 18.49 | 18.49 | 18.20 | 18.22 | 4,749,340 | -0.27(-1.47%) |
Aug 28, 2020 | 18.44 | 18.59 | 18.34 | 18.49 | 2,439,784 | +0.15(+0.81%) |
Aug 27, 2020 | 18.20 | 18.47 | 18.15 | 18.34 | 3,896,716 | +0.20(+1.09%) |
Aug 26, 2020 | 18.49 | 18.52 | 18.15 | 18.15 | 3,351,350 | -0.35(-1.88%) |
Aug 25, 2020 | 18.59 | 18.72 | 18.22 | 18.49 | 3,212,583 | -0.05(-0.27%) |
Aug 24, 2020 | 18.20 | 18.59 | 18.07 | 18.54 | 3,755,384 | +0.45(+2.47%) |
Aug 21, 2020 | 18.25 | 18.32 | 18.10 | 18.10 | 3,132,393 | -0.07(-0.41%) |
Aug 20, 2020 | 18.30 | 18.37 | 18.15 | 18.17 | 3,814,930 | -0.20(-1.08%) |
Aug 19, 2020 | 18.34 | 18.57 | 18.27 | 18.37 | 2,941,184 | +0.02(+0.14%) |
Aug 18, 2020 | 18.42 | 18.52 | 18.30 | 18.34 | 3,537,015 | -0.02(-0.14%) |
Aug 17, 2020 | 18.62 | 18.67 | 18.34 | 18.37 | 3,491,456 | -0.25(-1.33%) |
Aug 14, 2020 | 18.52 | 18.82 | 18.34 | 18.62 | 3,254,901 | +0.12(+0.67%) |
Aug 13, 2020 | 18.59 | 18.93 | 18.44 | 18.49 | 2,945,581 | -0.12(-0.67%) |
Aug 12, 2020 | 18.91 | 18.96 | 18.44 | 18.62 | 3,679,888 | -0.17(-0.92%) |
Aug 11, 2020 | 19.01 | 19.14 | 18.72 | 18.79 | 4,982,256 | +0.05(+0.26%) |
Aug 10, 2020 | 18.39 | 18.84 | 18.32 | 18.74 | 3,945,574 | +0.45(+2.44%) |
Aug 07, 2020 | 18.15 | 18.32 | 18.02 | 18.30 | 4,186,232 | +0.17(+0.96%) |
Aug 06, 2020 | 18.39 | 18.52 | 18.12 | 18.12 | 2,813,456 | -0.30(-1.62%) |
Aug 05, 2020 | 18.27 | 18.47 | 18.22 | 18.42 | 3,216,911 | +0.27(+1.50%) |
Aug 04, 2020 | 18.59 | 18.67 | 18.10 | 18.15 | 5,964,585 | -0.42(-2.27%) |
Aug 03, 2020 | 18.44 | 18.77 | 18.25 | 18.57 | 5,610,722 | +0.20(+1.08%) |
Jul 31, 2020 | 18.82 | 18.91 | 18.32 | 18.37 | 7,279,296 | -0.17(-0.94%) |
Jul 30, 2020 | 18.59 | 18.72 | 18.36 | 18.54 | 5,095,716 | +0.12(+0.67%) |
Jul 29, 2020 | 18.22 | 18.49 | 18.10 | 18.42 | 4,506,355 | +0.32(+1.78%) |
Jul 28, 2020 | 18.12 | 18.34 | 18.02 | 18.10 | 6,196,101 | +0.07(+0.41%) |
Jul 27, 2020 | 17.80 | 18.05 | 17.80 | 18.02 | 3,691,279 | +0.30(+1.68%) |
Jul 24, 2020 | 18.02 | 18.17 | 17.63 | 17.73 | 4,578,483 | -0.05(-0.28%) |
Jul 23, 2020 | 17.92 | 18.10 | 17.73 | 17.77 | 4,655,088 | -0.15(-0.83%) |
Jul 22, 2020 | 17.73 | 18.17 | 17.70 | 17.92 | 4,385,864 | +0.12(+0.70%) |
Jul 21, 2020 | 17.70 | 17.85 | 17.50 | 17.80 | 4,450,839 | +0.32(+1.84%) |
Jul 20, 2020 | 17.30 | 17.70 | 17.28 | 17.48 | 5,911,104 | +0.07(+0.43%) |
Jul 17, 2020 | 17.35 | 17.55 | 17.25 | 17.40 | 6,766,031 | +0.07(+0.43%) |
Jul 16, 2020 | 17.25 | 17.73 | 17.18 | 17.33 | 4,775,363 | -0.07(-0.43%) |
Jul 15, 2020 | 16.93 | 17.45 | 16.91 | 17.40 | 5,358,769 | +0.64(+3.85%) |
Jul 14, 2020 | 16.36 | 16.98 | 16.30 | 16.76 | 6,812,555 | +0.27(+1.65%) |
Jul 13, 2020 | 16.26 | 16.66 | 16.24 | 16.49 | 7,049,827 | +0.02(+0.15%) |
Jul 10, 2020 | 15.94 | 16.46 | 15.82 | 16.46 | 9,069,633 | +0.45(+2.79%) |
Jul 09, 2020 | 16.29 | 16.31 | 15.94 | 16.01 | 6,205,589 | -0.32(-1.97%) |
Jul 08, 2020 | 16.09 | 16.39 | 15.99 | 16.34 | 5,641,820 | +0.32(+2.01%) |
Jul 07, 2020 | 15.89 | 16.26 | 15.89 | 16.01 | 8,778,868 | +0.07(+0.47%) |
Jul 06, 2020 | 15.89 | 16.04 | 15.67 | 15.94 | 5,993,675 | +0.32(+2.06%) |
Jul 02, 2020 | 16.11 | 16.19 | 15.59 | 15.62 | 6,811,291 | -0.25(-1.56%) |
Jul 01, 2020 | 16.14 | 16.58 | 15.77 | 15.87 | 9,587,247 | -0.40(-2.44%) |
Jun 30, 2020 | 16.11 | 16.31 | 15.96 | 16.26 | 9,130,145 | +0.05(+0.31%) |
Jun 29, 2020 | 15.82 | 16.26 | 15.52 | 16.21 | 5,892,955 | +0.55(+3.48%) |
Jun 26, 2020 | 16.05 | 16.11 | 15.60 | 15.67 | 9,211,407 | -0.46(-2.82%) |
Jun 25, 2020 | 15.57 | 16.31 | 15.52 | 16.12 | 9,111,743 | +0.29(+1.81%) |
Jun 24, 2020 | 16.17 | 16.29 | 15.38 | 15.84 | 8,647,924 | -0.55(-3.36%) |
Jun 23, 2020 | 16.31 | 16.41 | 16.17 | 16.39 | 6,006,583 | +0.26(+1.63%) |
Jun 22, 2020 | 16.15 | 16.17 | 15.79 | 16.12 | 6,455,868 | +0.10(+0.60%) |
Jun 19, 2020 | 16.91 | 16.96 | 15.99 | 16.03 | 15,750,373 | -0.65(-3.88%) |
Jun 18, 2020 | 16.58 | 16.96 | 16.55 | 16.67 | 4,566,308 | -0.07(-0.43%) |
Jun 17, 2020 | 16.87 | 16.96 | 16.58 | 16.75 | 5,235,206 | -0.14(-0.85%) |
Jun 16, 2020 | 17.27 | 17.34 | 16.51 | 16.89 | 10,193,299 | +0.22(+1.29%) |
Jun 15, 2020 | 16.03 | 16.89 | 15.86 | 16.67 | 10,858,056 | -0.02(-0.14%) |
Jun 12, 2020 | 16.43 | 16.73 | 15.91 | 16.70 | 9,275,607 | +0.98(+6.25%) |
Jun 11, 2020 | 16.07 | 16.17 | 15.40 | 15.72 | 12,320,327 | -0.46(-2.81%) |
Jun 10, 2020 | 17.01 | 17.01 | 15.81 | 16.17 | 12,515,197 | -0.79(-4.66%) |
Jun 09, 2020 | 17.13 | 17.37 | 16.82 | 16.96 | 8,570,642 | -0.55(-3.15%) |
Jun 08, 2020 | 16.89 | 17.54 | 16.79 | 17.51 | 9,755,976 | +1.17(+7.18%) |
Jun 05, 2020 | 16.91 | 17.49 | 16.24 | 16.34 | 11,591,983 | +0.34(+2.10%) |
Jun 04, 2020 | 15.60 | 16.27 | 15.45 | 16.00 | 11,761,713 | +0.38(+2.45%) |
Jun 03, 2020 | 15.16 | 15.79 | 15.16 | 15.62 | 11,557,559 | +0.67(+4.49%) |
Jun 02, 2020 | 15.19 | 15.38 | 14.92 | 14.95 | 8,511,403 | -0.10(-0.64%) |
Jun 01, 2020 | 14.78 | 15.24 | 14.66 | 15.04 | 11,022,326 | +0.29(+1.95%) |
May 29, 2020 | 14.97 | 15.31 | 14.73 | 14.76 | 52,333,104 | -0.43(-2.84%) |
May 28, 2020 | 15.74 | 15.76 | 15.09 | 15.19 | 10,669,381 | -0.50(-3.21%) |
May 27, 2020 | 15.81 | 15.81 | 15.02 | 15.69 | 9,990,120 | +0.29(+1.87%) |
May 26, 2020 | 15.36 | 15.69 | 15.33 | 15.40 | 9,927,792 | +0.22(+1.42%) |
May 22, 2020 | 15.24 | 15.26 | 14.78 | 15.19 | 6,201,353 | +0.00(+0.00%) |
May 21, 2020 | 15.33 | 15.48 | 14.85 | 15.19 | 6,676,648 | -0.22(-1.40%) |
May 20, 2020 | 14.97 | 15.55 | 14.90 | 15.40 | 9,082,815 | +0.48(+3.21%) |
May 19, 2020 | 14.85 | 15.38 | 14.73 | 14.92 | 6,936,360 | +0.07(+0.48%) |
May 18, 2020 | 14.54 | 15.04 | 14.35 | 14.85 | 11,323,201 | +0.93(+6.71%) |
May 15, 2020 | 13.97 | 14.30 | 13.87 | 13.92 | 8,008,888 | -0.29(-2.02%) |
May 14, 2020 | 13.20 | 14.23 | 13.15 | 14.21 | 7,802,554 | +0.67(+4.96%) |
May 13, 2020 | 13.85 | 13.89 | 13.13 | 13.54 | 9,436,753 | -0.36(-2.59%) |
May 12, 2020 | 14.54 | 14.59 | 13.89 | 13.89 | 7,462,794 | -0.55(-3.81%) |
May 11, 2020 | 14.64 | 14.83 | 14.45 | 14.45 | 6,180,495 | -0.43(-2.90%) |
May 08, 2020 | 14.80 | 14.95 | 14.66 | 14.88 | 4,809,949 | +0.29(+1.97%) |
May 07, 2020 | 14.73 | 15.03 | 14.52 | 14.59 | 6,505,028 | +0.12(+0.83%) |
May 06, 2020 | 15.09 | 15.31 | 14.45 | 14.47 | 5,235,637 | -0.57(-3.82%) |
May 05, 2020 | 15.07 | 15.45 | 14.92 | 15.04 | 5,928,972 | +0.38(+2.61%) |
May 04, 2020 | 14.42 | 14.88 | 14.25 | 14.66 | 6,615,788 | -0.02(-0.16%) |