Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.69 | 32.77 | 32.14 | 32.65 | 921,797 | +0.13(+0.39%) |
May 27, 2021 | 32.53 | 32.89 | 31.85 | 32.52 | 1,216,644 | +0.44(+1.36%) |
May 26, 2021 | 31.22 | 32.12 | 31.14 | 32.08 | 1,401,121 | +0.83(+2.65%) |
May 25, 2021 | 31.25 | 31.74 | 31.09 | 31.26 | 2,050,350 | +0.15(+0.47%) |
May 24, 2021 | 30.96 | 31.14 | 30.47 | 31.11 | 959,077 | +0.32(+1.03%) |
May 21, 2021 | 30.68 | 31.05 | 30.35 | 30.79 | 1,063,209 | +0.46(+1.53%) |
May 20, 2021 | 30.83 | 31.04 | 30.10 | 30.33 | 1,338,873 | +0.15(+0.48%) |
May 19, 2021 | 30.44 | 30.70 | 29.83 | 30.18 | 1,314,174 | -0.92(-2.95%) |
May 18, 2021 | 31.69 | 31.80 | 31.04 | 31.10 | 1,407,858 | -0.44(-1.38%) |
May 17, 2021 | 30.52 | 31.67 | 30.44 | 31.54 | 1,309,743 | +0.91(+2.97%) |
May 14, 2021 | 30.68 | 30.86 | 30.28 | 30.63 | 1,108,048 | +0.17(+0.57%) |
May 13, 2021 | 29.45 | 30.73 | 28.99 | 30.46 | 1,832,676 | +1.19(+4.07%) |
May 12, 2021 | 30.69 | 30.86 | 29.12 | 29.27 | 1,436,410 | -1.69(-5.45%) |
May 11, 2021 | 30.23 | 31.00 | 29.84 | 30.95 | 1,411,199 | +0.16(+0.53%) |
May 10, 2021 | 31.57 | 32.04 | 30.71 | 30.79 | 1,295,371 | -0.44(-1.41%) |
May 07, 2021 | 31.29 | 31.79 | 30.90 | 31.23 | 1,002,295 | -0.02(-0.06%) |
May 06, 2021 | 30.49 | 31.28 | 29.69 | 31.25 | 1,558,869 | +0.78(+2.58%) |
May 05, 2021 | 30.30 | 30.82 | 28.75 | 30.46 | 2,701,414 | +2.03(+7.14%) |
May 04, 2021 | 27.74 | 28.47 | 26.63 | 28.44 | 1,473,802 | +0.47(+1.68%) |
May 03, 2021 | 27.83 | 28.48 | 27.47 | 27.97 | 1,337,679 | +0.73(+2.68%) |
Apr 30, 2021 | 27.80 | 28.20 | 27.19 | 27.24 | 1,347,321 | -0.87(-3.08%) |
Apr 29, 2021 | 28.72 | 29.05 | 27.88 | 28.10 | 1,175,981 | -0.16(-0.57%) |
Apr 28, 2021 | 28.15 | 28.45 | 27.92 | 28.26 | 901,275 | +0.29(+1.03%) |
Apr 27, 2021 | 28.01 | 28.25 | 27.70 | 27.98 | 785,231 | -0.24(-0.86%) |
Apr 26, 2021 | 27.11 | 28.35 | 27.11 | 28.22 | 1,517,791 | +1.16(+4.30%) |
Apr 23, 2021 | 26.21 | 27.16 | 26.14 | 27.06 | 1,020,442 | +1.00(+3.84%) |
Apr 22, 2021 | 26.79 | 26.87 | 25.96 | 26.05 | 910,788 | -0.70(-2.63%) |
Apr 21, 2021 | 26.10 | 26.92 | 26.10 | 26.76 | 845,231 | +0.51(+1.96%) |
Apr 20, 2021 | 26.73 | 26.81 | 25.41 | 26.24 | 1,493,178 | -0.68(-2.51%) |
Apr 19, 2021 | 27.36 | 27.52 | 26.78 | 26.92 | 1,156,298 | -0.24(-0.90%) |
Apr 16, 2021 | 27.48 | 27.91 | 27.03 | 27.16 | 1,320,709 | +0.14(+0.50%) |
Apr 15, 2021 | 27.05 | 27.20 | 26.70 | 27.03 | 1,079,573 | +0.31(+1.15%) |
Apr 14, 2021 | 25.83 | 26.88 | 25.83 | 26.72 | 1,329,191 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.45 | 25.60 | 25.96 | 1,315,038 | -0.21(-0.79%) |
Apr 12, 2021 | 25.25 | 26.17 | 25.21 | 26.17 | 1,583,493 | +1.06(+4.20%) |
Apr 09, 2021 | 24.73 | 25.12 | 24.55 | 25.12 | 1,527,503 | +0.38(+1.53%) |
Apr 08, 2021 | 25.73 | 25.80 | 24.69 | 24.74 | 1,520,920 | -0.97(-3.79%) |
Apr 07, 2021 | 25.97 | 26.06 | 25.58 | 25.71 | 811,503 | -0.24(-0.94%) |
Apr 06, 2021 | 26.20 | 26.41 | 25.59 | 25.96 | 1,325,121 | -0.19(-0.72%) |
Apr 05, 2021 | 25.80 | 26.18 | 25.72 | 26.14 | 1,441,377 | +0.71(+2.80%) |
Apr 01, 2021 | 25.38 | 25.58 | 25.13 | 25.43 | 1,109,036 | +0.26(+1.04%) |
Mar 31, 2021 | 25.28 | 26.11 | 25.11 | 25.17 | 2,343,309 | +0.12(+0.47%) |
Mar 30, 2021 | 25.58 | 25.70 | 24.50 | 25.05 | 1,892,715 | -0.39(-1.52%) |
Mar 29, 2021 | 24.85 | 25.69 | 24.80 | 25.44 | 1,892,659 | +0.50(+1.99%) |
Mar 26, 2021 | 24.00 | 24.99 | 23.73 | 24.95 | 1,441,237 | +1.24(+5.21%) |
Mar 25, 2021 | 22.10 | 23.86 | 22.06 | 23.71 | 1,630,997 | +1.30(+5.79%) |
Mar 24, 2021 | 22.82 | 23.37 | 22.40 | 22.41 | 1,004,977 | -0.16(-0.72%) |
Mar 23, 2021 | 23.96 | 24.17 | 22.20 | 22.57 | 2,438,134 | -1.70(-7.02%) |
Mar 22, 2021 | 23.91 | 24.48 | 23.37 | 24.28 | 1,504,450 | +0.32(+1.32%) |
Mar 19, 2021 | 24.22 | 24.25 | 23.36 | 23.96 | 2,182,147 | -0.23(-0.97%) |
Mar 18, 2021 | 24.75 | 25.21 | 24.13 | 24.20 | 1,441,091 | -0.59(-2.37%) |
Mar 17, 2021 | 23.90 | 24.80 | 23.79 | 24.78 | 1,390,337 | +0.99(+4.17%) |
Mar 16, 2021 | 23.99 | 24.05 | 23.02 | 23.79 | 2,153,397 | -0.26(-1.09%) |
Mar 15, 2021 | 26.22 | 26.22 | 23.15 | 24.05 | 5,044,969 | -1.87(-7.20%) |
Mar 12, 2021 | 24.67 | 26.03 | 24.53 | 25.92 | 2,236,923 | +1.25(+5.08%) |
Mar 11, 2021 | 24.54 | 25.28 | 24.26 | 24.67 | 1,714,457 | +0.37(+1.52%) |
Mar 10, 2021 | 23.23 | 24.51 | 23.21 | 24.30 | 1,131,920 | +1.06(+4.58%) |
Mar 09, 2021 | 23.96 | 24.21 | 22.96 | 23.23 | 1,832,775 | -0.53(-2.24%) |
Mar 08, 2021 | 24.81 | 25.00 | 23.72 | 23.76 | 2,219,703 | -0.95(-3.83%) |
Mar 05, 2021 | 23.96 | 24.77 | 23.33 | 24.71 | 2,861,851 | +1.19(+5.06%) |
Mar 04, 2021 | 23.04 | 24.22 | 22.90 | 23.52 | 3,919,444 | +0.52(+2.27%) |
Mar 03, 2021 | 22.10 | 23.09 | 22.03 | 23.00 | 3,272,169 | +0.97(+4.42%) |
Mar 02, 2021 | 21.65 | 22.25 | 21.64 | 22.02 | 1,671,473 | +0.37(+1.71%) |
Mar 01, 2021 | 21.74 | 21.92 | 21.57 | 21.65 | 1,386,527 | +0.43(+2.04%) |
Feb 26, 2021 | 21.52 | 21.73 | 21.01 | 21.22 | 2,153,429 | -0.15(-0.72%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.33 | 21.37 | 2,246,651 | -1.04(-4.63%) |
Feb 24, 2021 | 22.36 | 22.69 | 22.05 | 22.41 | 2,011,761 | +0.11(+0.48%) |
Feb 23, 2021 | 22.38 | 22.51 | 21.52 | 22.30 | 1,714,146 | -0.40(-1.77%) |
Feb 22, 2021 | 23.15 | 23.33 | 22.55 | 22.71 | 2,488,927 | -0.46(-2.00%) |
Feb 19, 2021 | 22.37 | 23.41 | 22.37 | 23.17 | 2,369,184 | +0.98(+4.43%) |
Feb 18, 2021 | 22.96 | 23.37 | 22.17 | 22.19 | 2,029,838 | -0.97(-4.20%) |
Feb 17, 2021 | 23.55 | 24.06 | 23.13 | 23.16 | 1,580,975 | -0.36(-1.52%) |
Feb 16, 2021 | 23.39 | 24.01 | 23.31 | 23.52 | 2,494,232 | +0.18(+0.77%) |
Feb 12, 2021 | 25.38 | 25.38 | 22.78 | 23.34 | 2,981,360 | -1.21(-4.91%) |
Feb 11, 2021 | 24.06 | 24.65 | 23.53 | 24.55 | 1,908,777 | +0.59(+2.46%) |
Feb 10, 2021 | 24.69 | 24.71 | 23.85 | 23.96 | 830,129 | -0.41(-1.69%) |
Feb 09, 2021 | 24.45 | 24.67 | 23.96 | 24.37 | 662,331 | -0.21(-0.87%) |
Feb 08, 2021 | 24.88 | 25.13 | 24.40 | 24.58 | 1,042,703 | +0.06(+0.25%) |
Feb 05, 2021 | 24.21 | 24.73 | 23.98 | 24.52 | 970,789 | +0.59(+2.46%) |
Feb 04, 2021 | 23.55 | 24.24 | 23.30 | 23.93 | 884,255 | +0.29(+1.21%) |
Feb 03, 2021 | 23.41 | 23.86 | 23.28 | 23.64 | 926,245 | +0.01(+0.04%) |
Feb 02, 2021 | 24.23 | 24.36 | 23.26 | 23.63 | 1,110,857 | -0.26(-1.08%) |
Feb 01, 2021 | 23.89 | 24.18 | 23.46 | 23.89 | 1,183,765 | +0.38(+1.59%) |
Jan 29, 2021 | 24.69 | 24.69 | 22.90 | 23.52 | 2,057,160 | -1.04(-4.25%) |
Jan 28, 2021 | 24.54 | 25.33 | 24.28 | 24.56 | 1,295,491 | +0.21(+0.84%) |
Jan 27, 2021 | 23.38 | 24.78 | 22.90 | 24.36 | 1,537,278 | +0.44(+1.83%) |
Jan 26, 2021 | 24.24 | 24.38 | 23.67 | 23.92 | 1,104,405 | -0.21(-0.89%) |
Jan 25, 2021 | 24.35 | 24.54 | 22.96 | 24.13 | 1,480,000 | -0.29(-1.17%) |
Jan 22, 2021 | 23.71 | 24.60 | 23.21 | 24.42 | 1,591,029 | +0.33(+1.37%) |
Jan 21, 2021 | 25.31 | 25.60 | 24.08 | 24.09 | 1,268,298 | -1.22(-4.83%) |
Jan 20, 2021 | 25.89 | 26.22 | 25.29 | 25.31 | 1,098,444 | -0.31(-1.22%) |
Jan 19, 2021 | 24.55 | 25.67 | 24.46 | 25.63 | 1,295,350 | +1.45(+5.98%) |
Jan 15, 2021 | 24.27 | 24.58 | 23.81 | 24.18 | 1,290,541 | -0.15(-0.62%) |
Jan 14, 2021 | 24.46 | 24.91 | 24.24 | 24.33 | 1,259,129 | +0.21(+0.85%) |
Jan 13, 2021 | 24.38 | 24.52 | 23.59 | 24.13 | 1,610,348 | -0.16(-0.66%) |
Jan 12, 2021 | 24.40 | 24.64 | 23.97 | 24.29 | 1,358,322 | -0.12(-0.48%) |
Jan 11, 2021 | 24.05 | 24.69 | 23.67 | 24.40 | 1,080,634 | -0.18(-0.73%) |
Jan 08, 2021 | 26.07 | 26.07 | 24.22 | 24.58 | 1,732,481 | -0.32(-1.29%) |
Jan 07, 2021 | 25.38 | 25.72 | 24.37 | 24.90 | 1,329,479 | -0.15(-0.61%) |
Jan 06, 2021 | 23.37 | 25.81 | 23.11 | 25.05 | 2,465,918 | +1.51(+6.41%) |
Jan 05, 2021 | 22.21 | 23.73 | 22.21 | 23.55 | 1,554,796 | +1.38(+6.25%) |
Jan 04, 2021 | 22.43 | 23.02 | 22.07 | 22.16 | 1,106,381 | +0.03(+0.12%) |
Dec 31, 2020 | 22.13 | 22.13 | 22.13 | 1,025,578 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.18 | 22.94 | 22.13 | 22.60 | 1,025,578 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.21 | 21.68 | 22.13 | 1,361,832 | -0.92(-3.99%) |
Dec 28, 2020 | 24.28 | 24.46 | 23.03 | 23.05 | 724,315 | -0.98(-4.09%) |
Dec 24, 2020 | 23.85 | 24.05 | 23.57 | 24.04 | 307,879 | +0.27(+1.13%) |
Dec 23, 2020 | 24.11 | 24.21 | 23.63 | 23.77 | 633,574 | -0.05(-0.23%) |
Dec 22, 2020 | 24.53 | 24.63 | 23.80 | 23.82 | 690,315 | -0.62(-2.56%) |
Dec 21, 2020 | 23.61 | 24.54 | 23.40 | 24.45 | 1,265,330 | +0.34(+1.41%) |
Dec 18, 2020 | 24.82 | 24.88 | 23.90 | 24.11 | 4,765,136 | -0.69(-2.77%) |
Dec 17, 2020 | 24.38 | 24.88 | 24.17 | 24.80 | 1,273,119 | +0.62(+2.59%) |
Dec 16, 2020 | 24.23 | 24.59 | 23.93 | 24.17 | 1,337,483 | +0.07(+0.30%) |
Dec 15, 2020 | 23.47 | 24.37 | 23.17 | 24.10 | 1,745,132 | +0.96(+4.17%) |
Dec 14, 2020 | 24.11 | 24.20 | 23.13 | 23.13 | 934,520 | -0.62(-2.59%) |
Dec 11, 2020 | 23.57 | 23.90 | 23.25 | 23.75 | 753,851 | -0.01(-0.04%) |
Dec 10, 2020 | 23.69 | 24.29 | 23.33 | 23.76 | 1,249,094 | -0.10(-0.41%) |
Dec 09, 2020 | 23.94 | 24.65 | 23.55 | 23.86 | 1,140,406 | +0.08(+0.34%) |
Dec 08, 2020 | 23.38 | 24.05 | 23.32 | 23.78 | 959,024 | +0.27(+1.14%) |
Dec 07, 2020 | 23.24 | 23.84 | 23.03 | 23.51 | 850,701 | +0.27(+1.15%) |
Dec 04, 2020 | 22.25 | 23.51 | 22.23 | 23.24 | 1,163,536 | +0.30(+1.32%) |
Dec 03, 2020 | 22.57 | 23.30 | 22.46 | 22.94 | 890,581 | +0.17(+0.74%) |
Dec 02, 2020 | 22.36 | 22.94 | 22.24 | 22.77 | 1,004,716 | +0.17(+0.75%) |
Dec 01, 2020 | 22.41 | 23.14 | 22.23 | 22.60 | 1,451,086 | +0.88(+4.03%) |
Nov 30, 2020 | 22.17 | 22.49 | 21.70 | 21.72 | 1,679,739 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.75 | 22.01 | 22.13 | 422,564 | -0.20(-0.88%) |
Nov 25, 2020 | 22.67 | 22.76 | 22.01 | 22.32 | 749,035 | -0.54(-2.34%) |
Nov 24, 2020 | 21.71 | 23.28 | 21.69 | 22.86 | 2,083,255 | +1.72(+8.15%) |
Nov 23, 2020 | 20.61 | 21.39 | 20.59 | 21.13 | 857,515 | +0.78(+3.82%) |
Nov 20, 2020 | 21.14 | 21.21 | 20.18 | 20.36 | 967,206 | -0.96(-4.52%) |
Nov 19, 2020 | 20.80 | 21.37 | 20.64 | 21.32 | 777,870 | +0.40(+1.92%) |
Nov 18, 2020 | 21.40 | 21.82 | 20.91 | 20.92 | 1,290,697 | -0.27(-1.26%) |
Nov 17, 2020 | 20.32 | 21.20 | 20.10 | 21.19 | 1,274,393 | +0.52(+2.51%) |
Nov 16, 2020 | 20.42 | 21.17 | 20.01 | 20.67 | 1,660,651 | +0.77(+3.86%) |
Nov 13, 2020 | 19.44 | 19.98 | 19.38 | 19.90 | 831,129 | +0.77(+4.01%) |
Nov 12, 2020 | 19.70 | 19.91 | 18.94 | 19.13 | 1,184,743 | -0.70(-3.52%) |
Nov 11, 2020 | 19.92 | 20.18 | 19.52 | 19.83 | 1,226,521 | +0.04(+0.18%) |
Nov 10, 2020 | 19.78 | 20.27 | 19.53 | 19.80 | 1,179,067 | +0.26(+1.36%) |
Nov 09, 2020 | 21.36 | 21.80 | 19.35 | 19.53 | 1,923,191 | -0.42(-2.12%) |
Nov 06, 2020 | 20.73 | 20.83 | 19.95 | 19.96 | 786,326 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.18 | 20.61 | 1,231,855 | +1.78(+9.47%) |
Nov 04, 2020 | 19.05 | 19.60 | 17.87 | 18.83 | 1,582,791 | -0.38(-1.98%) |
Nov 03, 2020 | 18.86 | 19.36 | 18.60 | 19.20 | 1,357,562 | +0.78(+4.21%) |
Nov 02, 2020 | 18.15 | 18.69 | 17.91 | 18.43 | 1,280,829 | +0.65(+3.67%) |
Oct 30, 2020 | 18.17 | 18.27 | 17.48 | 17.78 | 837,653 | -0.44(-2.42%) |
Oct 29, 2020 | 17.27 | 18.48 | 17.25 | 18.22 | 820,608 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.48 | 1,347,644 | -0.54(-2.99%) |
Oct 27, 2020 | 18.18 | 18.32 | 17.98 | 18.02 | 812,807 | -0.28(-1.54%) |
Oct 26, 2020 | 18.80 | 19.02 | 17.94 | 18.30 | 968,087 | -1.01(-5.21%) |
Oct 23, 2020 | 19.17 | 19.54 | 19.05 | 19.31 | 630,534 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.30 | 18.54 | 19.14 | 1,086,754 | +0.26(+1.36%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.88 | 18.89 | 1,712,993 | -1.05(-5.27%) |
Oct 20, 2020 | 20.28 | 20.59 | 19.85 | 19.94 | 902,640 | -0.09(-0.44%) |
Oct 19, 2020 | 20.44 | 20.86 | 19.96 | 20.03 | 1,061,440 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.79 | 20.30 | 20.35 | 807,740 | +0.10(+0.48%) |
Oct 15, 2020 | 19.70 | 20.33 | 19.52 | 20.26 | 680,650 | -0.01(-0.04%) |
Oct 14, 2020 | 20.16 | 20.48 | 19.77 | 20.26 | 653,692 | +0.08(+0.39%) |
Oct 13, 2020 | 20.35 | 20.67 | 20.03 | 20.18 | 580,784 | -0.38(-1.85%) |
Oct 12, 2020 | 20.54 | 20.78 | 20.32 | 20.56 | 809,749 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.11 | 20.28 | 20.29 | 868,245 | -0.52(-2.50%) |
Oct 08, 2020 | 20.39 | 20.91 | 20.31 | 20.81 | 1,054,654 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.30 | 19.82 | 20.19 | 1,136,302 | +0.64(+3.25%) |
Oct 06, 2020 | 19.73 | 20.33 | 19.48 | 19.56 | 1,318,115 | -0.11(-0.54%) |
Oct 05, 2020 | 19.14 | 20.09 | 19.14 | 19.66 | 1,590,191 | +0.77(+4.06%) |
Oct 02, 2020 | 17.55 | 18.98 | 17.48 | 18.90 | 1,603,131 | +0.77(+4.24%) |
Oct 01, 2020 | 18.77 | 18.77 | 17.92 | 18.13 | 982,455 | -0.33(-1.77%) |
Sep 30, 2020 | 17.94 | 18.99 | 17.94 | 18.45 | 2,948,455 | +0.54(+3.01%) |
Sep 29, 2020 | 18.18 | 18.38 | 17.70 | 17.92 | 820,457 | -0.11(-0.64%) |
Sep 28, 2020 | 17.63 | 18.14 | 17.53 | 18.03 | 1,330,091 | +0.73(+4.23%) |
Sep 25, 2020 | 17.33 | 17.85 | 17.23 | 17.30 | 1,343,440 | -0.25(-1.41%) |
Sep 24, 2020 | 17.25 | 17.94 | 17.09 | 17.55 | 1,096,280 | +0.15(+0.86%) |
Sep 23, 2020 | 17.69 | 18.14 | 17.36 | 17.40 | 1,081,952 | -0.44(-2.47%) |
Sep 22, 2020 | 18.18 | 18.38 | 17.71 | 17.84 | 1,033,707 | -0.34(-1.85%) |
Sep 21, 2020 | 18.45 | 18.60 | 17.16 | 18.17 | 2,006,174 | -0.95(-4.98%) |
Sep 18, 2020 | 19.69 | 19.74 | 18.72 | 19.13 | 2,682,121 | -0.58(-2.96%) |
Sep 17, 2020 | 18.44 | 19.94 | 18.25 | 19.71 | 2,598,097 | +0.99(+5.28%) |
Sep 16, 2020 | 18.87 | 19.26 | 18.68 | 18.72 | 1,490,349 | -0.08(-0.42%) |
Sep 15, 2020 | 19.28 | 19.33 | 18.75 | 18.80 | 1,227,936 | -0.31(-1.62%) |
Sep 14, 2020 | 18.98 | 19.16 | 18.67 | 19.11 | 1,018,246 | +0.36(+1.93%) |
Sep 11, 2020 | 18.42 | 18.92 | 18.25 | 18.75 | 1,213,367 | +0.64(+3.51%) |
Sep 10, 2020 | 18.53 | 18.65 | 18.10 | 18.11 | 1,164,332 | -0.19(-1.01%) |
Sep 09, 2020 | 18.26 | 18.43 | 17.88 | 18.30 | 1,003,181 | +0.29(+1.62%) |
Sep 08, 2020 | 18.04 | 18.45 | 17.74 | 18.00 | 1,290,365 | -0.43(-2.35%) |
Sep 04, 2020 | 18.18 | 18.70 | 17.54 | 18.44 | 1,196,712 | +0.58(+3.26%) |
Sep 03, 2020 | 19.15 | 19.23 | 16.83 | 17.85 | 2,248,511 | -1.36(-7.07%) |
Sep 02, 2020 | 19.21 | 19.28 | 18.83 | 19.21 | 2,161,034 | +0.04(+0.18%) |
Sep 01, 2020 | 18.18 | 19.22 | 17.93 | 19.18 | 1,519,509 | +0.94(+5.18%) |
Aug 31, 2020 | 18.53 | 18.53 | 18.21 | 18.23 | 1,335,399 | -0.27(-1.48%) |
Aug 28, 2020 | 18.27 | 18.53 | 18.10 | 18.51 | 933,054 | +0.42(+2.34%) |
Aug 27, 2020 | 18.53 | 18.60 | 17.82 | 18.08 | 1,086,377 | -0.37(-2.01%) |
Aug 26, 2020 | 18.19 | 18.79 | 18.19 | 18.45 | 1,009,800 | +0.29(+1.60%) |
Aug 25, 2020 | 18.27 | 18.60 | 17.92 | 18.16 | 1,241,857 | +0.02(+0.10%) |
Aug 24, 2020 | 17.75 | 18.18 | 17.55 | 18.15 | 991,639 | +0.70(+4.00%) |
Aug 21, 2020 | 18.00 | 18.15 | 17.33 | 17.45 | 1,444,733 | -0.76(-4.17%) |
Aug 20, 2020 | 18.01 | 18.37 | 17.94 | 18.21 | 773,099 | -0.11(-0.63%) |
Aug 19, 2020 | 18.26 | 18.59 | 18.18 | 18.32 | 859,449 | +0.02(+0.10%) |
Aug 18, 2020 | 18.31 | 18.60 | 18.27 | 18.30 | 1,209,192 | -0.10(-0.53%) |
Aug 17, 2020 | 18.66 | 18.83 | 18.24 | 18.40 | 1,431,380 | -0.11(-0.57%) |
Aug 14, 2020 | 18.41 | 18.91 | 18.35 | 18.51 | 1,496,513 | -0.11(-0.57%) |
Aug 13, 2020 | 18.73 | 18.81 | 18.47 | 18.61 | 1,202,176 | -0.18(-0.97%) |
Aug 12, 2020 | 18.61 | 19.05 | 18.28 | 18.80 | 2,121,509 | +0.58(+3.16%) |
Aug 11, 2020 | 18.26 | 18.79 | 18.06 | 18.22 | 2,591,538 | +0.27(+1.51%) |
Aug 10, 2020 | 17.44 | 18.02 | 17.37 | 17.95 | 1,938,101 | +0.61(+3.52%) |
Aug 07, 2020 | 17.46 | 17.53 | 17.12 | 17.34 | 1,815,544 | -0.36(-2.02%) |
Aug 06, 2020 | 18.10 | 18.14 | 17.24 | 17.70 | 2,289,978 | -0.44(-2.40%) |
Aug 05, 2020 | 17.38 | 18.57 | 17.37 | 18.13 | 3,300,447 | +0.96(+5.59%) |
Aug 04, 2020 | 16.71 | 17.24 | 16.69 | 17.17 | 2,183,209 | +0.38(+2.29%) |
Aug 03, 2020 | 16.42 | 17.21 | 16.26 | 16.79 | 2,213,582 | +0.63(+3.89%) |
Jul 31, 2020 | 15.82 | 16.66 | 15.65 | 16.16 | 3,210,793 | +0.46(+2.94%) |
Jul 30, 2020 | 15.82 | 15.93 | 15.40 | 15.70 | 2,353,742 | -0.51(-3.17%) |
Jul 29, 2020 | 15.90 | 16.29 | 15.80 | 16.21 | 1,754,668 | +0.44(+2.76%) |
Jul 28, 2020 | 15.92 | 16.05 | 15.43 | 15.78 | 2,304,748 | -0.27(-1.68%) |
Jul 27, 2020 | 14.80 | 16.11 | 14.70 | 16.05 | 2,372,049 | +1.13(+7.60%) |
Jul 24, 2020 | 14.89 | 15.10 | 14.78 | 14.92 | 1,196,452 | +0.05(+0.35%) |
Jul 23, 2020 | 14.60 | 14.93 | 14.58 | 14.86 | 1,525,307 | +0.17(+1.19%) |
Jul 22, 2020 | 14.48 | 14.72 | 14.37 | 14.69 | 1,090,474 | +0.14(+0.96%) |
Jul 21, 2020 | 14.17 | 14.89 | 14.16 | 14.55 | 1,571,075 | +0.55(+3.93%) |
Jul 20, 2020 | 14.19 | 14.57 | 13.96 | 14.00 | 1,233,818 | -0.32(-2.25%) |
Jul 17, 2020 | 14.52 | 14.71 | 14.31 | 14.32 | 1,823,225 | -0.11(-0.79%) |
Jul 16, 2020 | 14.31 | 14.56 | 14.00 | 14.44 | 1,459,149 | -0.03(-0.18%) |
Jul 15, 2020 | 14.51 | 14.72 | 14.17 | 14.46 | 1,758,610 | +0.28(+1.97%) |
Jul 14, 2020 | 13.55 | 14.24 | 13.42 | 14.18 | 2,056,398 | +0.59(+4.36%) |
Jul 13, 2020 | 13.96 | 14.04 | 13.45 | 13.59 | 2,137,468 | -0.20(-1.45%) |
Jul 10, 2020 | 13.38 | 13.93 | 13.26 | 13.79 | 1,702,158 | +0.48(+3.60%) |
Jul 09, 2020 | 13.56 | 13.66 | 13.03 | 13.31 | 1,660,328 | -0.33(-2.43%) |
Jul 08, 2020 | 13.76 | 13.94 | 13.42 | 13.64 | 1,448,744 | -0.15(-1.08%) |
Jul 07, 2020 | 14.00 | 14.17 | 13.72 | 13.79 | 1,454,019 | -0.39(-2.77%) |
Jul 06, 2020 | 14.10 | 14.26 | 13.71 | 14.18 | 2,765,243 | +0.51(+3.76%) |
Jul 02, 2020 | 12.95 | 13.90 | 12.95 | 13.67 | 3,052,008 | +1.11(+8.82%) |
Jul 01, 2020 | 13.50 | 13.55 | 12.49 | 12.56 | 2,621,276 | -0.83(-6.19%) |
Jun 30, 2020 | 13.14 | 13.44 | 12.97 | 13.39 | 2,812,020 | +0.03(+0.26%) |
Jun 29, 2020 | 13.26 | 13.61 | 13.01 | 13.35 | 3,667,074 | +0.42(+3.24%) |
Jun 26, 2020 | 13.52 | 13.65 | 12.91 | 12.94 | 2,751,978 | -0.79(-5.78%) |
Jun 25, 2020 | 12.96 | 13.74 | 12.82 | 13.73 | 1,708,073 | +0.60(+4.58%) |
Jun 24, 2020 | 13.35 | 13.39 | 12.87 | 13.13 | 1,920,708 | -0.44(-3.22%) |
Jun 23, 2020 | 14.12 | 14.21 | 13.41 | 13.56 | 1,702,079 | -0.21(-1.52%) |
Jun 22, 2020 | 13.65 | 13.89 | 13.31 | 13.77 | 1,511,045 | -0.03(-0.25%) |
Jun 19, 2020 | 13.96 | 14.17 | 13.48 | 13.81 | 2,793,824 | +0.13(+0.96%) |
Jun 18, 2020 | 13.62 | 14.30 | 13.44 | 13.68 | 1,865,032 | -0.27(-1.94%) |
Jun 17, 2020 | 14.31 | 14.50 | 13.90 | 13.95 | 1,862,269 | -0.35(-2.44%) |
Jun 16, 2020 | 14.33 | 14.52 | 13.57 | 14.30 | 2,509,167 | +0.89(+6.64%) |
Jun 15, 2020 | 12.24 | 13.55 | 12.05 | 13.41 | 2,101,797 | +0.32(+2.47%) |
Jun 12, 2020 | 13.03 | 13.29 | 12.60 | 13.08 | 1,908,293 | +1.22(+10.29%) |
Jun 11, 2020 | 12.82 | 13.05 | 11.69 | 11.86 | 2,847,319 | -2.14(-15.26%) |
Jun 10, 2020 | 14.49 | 14.52 | 13.86 | 14.00 | 2,082,190 | -0.59(-4.07%) |
Jun 09, 2020 | 14.96 | 15.14 | 14.46 | 14.59 | 2,403,726 | -0.80(-5.21%) |
Jun 08, 2020 | 14.83 | 15.46 | 14.83 | 15.40 | 2,571,820 | +0.99(+6.84%) |
Jun 05, 2020 | 14.90 | 15.22 | 14.32 | 14.41 | 2,799,671 | +0.67(+4.89%) |
Jun 04, 2020 | 12.75 | 13.75 | 12.70 | 13.74 | 2,925,566 | +0.83(+6.42%) |
Jun 03, 2020 | 12.80 | 13.14 | 12.62 | 12.91 | 2,608,145 | +0.50(+4.00%) |
Jun 02, 2020 | 12.05 | 12.54 | 12.04 | 12.41 | 1,842,793 | +0.58(+4.86%) |