Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.30 | 41.65 | 40.80 | 40.83 | 1,090,911 | -0.52(-1.25%) |
Mar 30, 2021 | 40.95 | 41.75 | 40.75 | 41.35 | 708,444 | +0.90(+2.23%) |
Mar 29, 2021 | 41.22 | 41.53 | 40.04 | 40.45 | 1,775,818 | -1.43(-3.41%) |
Mar 26, 2021 | 41.66 | 42.27 | 40.94 | 41.87 | 1,469,516 | +1.03(+2.51%) |
Mar 25, 2021 | 39.13 | 41.04 | 38.72 | 40.85 | 1,003,913 | +1.48(+3.76%) |
Mar 24, 2021 | 40.79 | 41.37 | 39.34 | 39.37 | 1,830,060 | -0.51(-1.28%) |
Mar 23, 2021 | 40.85 | 41.46 | 39.58 | 39.88 | 934,646 | -1.65(-3.98%) |
Mar 22, 2021 | 42.48 | 42.48 | 40.78 | 41.53 | 753,709 | -1.20(-2.80%) |
Mar 19, 2021 | 42.63 | 43.50 | 41.88 | 42.72 | 4,271,514 | -0.56(-1.30%) |
Mar 18, 2021 | 43.77 | 45.08 | 42.90 | 43.28 | 1,516,006 | +0.31(+0.73%) |
Mar 17, 2021 | 43.08 | 43.58 | 42.29 | 42.97 | 1,177,411 | +0.29(+0.69%) |
Mar 16, 2021 | 43.05 | 43.32 | 42.27 | 42.68 | 1,076,652 | -0.77(-1.77%) |
Mar 15, 2021 | 43.87 | 43.91 | 42.83 | 43.45 | 1,534,201 | -0.32(-0.73%) |
Mar 12, 2021 | 43.39 | 44.03 | 43.02 | 43.77 | 888,245 | +0.92(+2.15%) |
Mar 11, 2021 | 42.08 | 43.35 | 41.96 | 42.85 | 769,399 | +0.38(+0.90%) |
Mar 10, 2021 | 41.26 | 42.51 | 41.08 | 42.47 | 903,142 | +1.31(+3.19%) |
Mar 09, 2021 | 40.83 | 41.95 | 39.57 | 41.15 | 1,372,069 | -0.45(-1.09%) |
Mar 08, 2021 | 41.05 | 42.25 | 40.71 | 41.61 | 1,478,293 | +1.16(+2.87%) |
Mar 05, 2021 | 39.89 | 40.60 | 38.54 | 40.44 | 1,317,532 | +1.66(+4.27%) |
Mar 04, 2021 | 39.11 | 39.71 | 37.90 | 38.79 | 1,084,564 | -0.41(-1.04%) |
Mar 03, 2021 | 39.53 | 40.48 | 39.14 | 39.19 | 760,564 | +0.27(+0.68%) |
Mar 02, 2021 | 39.25 | 39.55 | 38.79 | 38.93 | 679,518 | -0.30(-0.77%) |
Mar 01, 2021 | 38.47 | 39.62 | 38.24 | 39.23 | 972,522 | +1.73(+4.61%) |
Feb 26, 2021 | 37.94 | 38.54 | 36.82 | 37.50 | 811,527 | -0.71(-1.86%) |
Feb 25, 2021 | 39.98 | 40.23 | 38.02 | 38.21 | 678,672 | -1.30(-3.30%) |
Feb 24, 2021 | 39.00 | 39.93 | 38.91 | 39.51 | 1,250,795 | +0.95(+2.46%) |
Feb 23, 2021 | 37.83 | 38.71 | 37.57 | 38.57 | 1,050,412 | +0.48(+1.26%) |
Feb 22, 2021 | 37.25 | 38.74 | 37.06 | 38.09 | 781,284 | +0.66(+1.75%) |
Feb 19, 2021 | 36.68 | 37.58 | 36.63 | 37.43 | 771,813 | +1.06(+2.92%) |
Feb 18, 2021 | 36.58 | 36.83 | 35.92 | 36.37 | 842,366 | -0.66(-1.77%) |
Feb 17, 2021 | 37.31 | 37.74 | 36.96 | 37.02 | 666,293 | -0.39(-1.04%) |
Feb 16, 2021 | 37.17 | 37.69 | 37.00 | 37.41 | 880,290 | +0.78(+2.13%) |
Feb 12, 2021 | 36.28 | 37.09 | 36.13 | 36.63 | 612,735 | +0.35(+0.98%) |
Feb 11, 2021 | 36.54 | 37.06 | 35.58 | 36.28 | 1,075,864 | -0.30(-0.82%) |
Feb 10, 2021 | 36.65 | 37.39 | 36.34 | 36.58 | 744,982 | +0.06(+0.17%) |
Feb 09, 2021 | 36.23 | 36.62 | 35.79 | 36.52 | 932,052 | +0.20(+0.54%) |
Feb 08, 2021 | 35.95 | 36.39 | 35.86 | 36.32 | 1,371,501 | +0.43(+1.19%) |
Feb 05, 2021 | 36.33 | 36.47 | 35.73 | 35.90 | 686,407 | -0.16(-0.44%) |
Feb 04, 2021 | 35.45 | 36.46 | 35.45 | 36.06 | 1,140,614 | +0.68(+1.93%) |
Feb 03, 2021 | 34.58 | 35.45 | 34.53 | 35.37 | 1,255,370 | +0.64(+1.84%) |
Feb 02, 2021 | 34.07 | 35.06 | 33.90 | 34.74 | 1,197,731 | +1.16(+3.46%) |
Feb 01, 2021 | 33.24 | 33.65 | 32.60 | 33.58 | 1,107,300 | +0.60(+1.83%) |
Jan 29, 2021 | 33.68 | 33.91 | 32.73 | 32.97 | 1,567,545 | -0.51(-1.51%) |
Jan 28, 2021 | 33.02 | 33.63 | 32.83 | 33.48 | 1,359,031 | +1.32(+4.11%) |
Jan 27, 2021 | 32.56 | 32.99 | 31.41 | 32.16 | 1,764,020 | -1.37(-4.10%) |
Jan 26, 2021 | 33.68 | 34.53 | 33.42 | 33.53 | 1,843,098 | +1.02(+3.14%) |
Jan 25, 2021 | 32.70 | 32.75 | 31.59 | 32.51 | 1,246,614 | -0.54(-1.64%) |
Jan 22, 2021 | 32.48 | 33.17 | 32.29 | 33.05 | 926,831 | +0.15(+0.46%) |
Jan 21, 2021 | 34.13 | 34.34 | 32.81 | 32.90 | 921,997 | -1.23(-3.61%) |
Jan 20, 2021 | 34.36 | 34.61 | 34.04 | 34.13 | 776,657 | -0.31(-0.90%) |
Jan 19, 2021 | 34.04 | 34.54 | 33.74 | 34.44 | 819,789 | +0.66(+1.97%) |
Jan 15, 2021 | 33.64 | 34.19 | 33.30 | 33.78 | 1,398,200 | -0.59(-1.70%) |
Jan 14, 2021 | 33.57 | 34.57 | 33.27 | 34.36 | 1,008,758 | +1.13(+3.39%) |
Jan 13, 2021 | 33.10 | 33.57 | 32.71 | 33.24 | 841,063 | -0.10(-0.29%) |
Jan 12, 2021 | 32.58 | 33.44 | 32.44 | 33.34 | 1,011,908 | +0.96(+2.96%) |
Jan 11, 2021 | 31.50 | 32.55 | 31.20 | 32.38 | 682,204 | +0.33(+1.02%) |
Jan 08, 2021 | 32.80 | 32.87 | 31.39 | 32.05 | 854,850 | -0.71(-2.16%) |
Jan 07, 2021 | 32.37 | 33.10 | 32.13 | 32.76 | 1,595,956 | +1.34(+4.26%) |
Jan 06, 2021 | 29.98 | 31.92 | 29.98 | 31.42 | 2,068,788 | +2.45(+8.44%) |
Jan 05, 2021 | 28.43 | 29.38 | 28.43 | 28.97 | 996,623 | +0.48(+1.68%) |
Jan 04, 2021 | 29.15 | 29.15 | 27.97 | 28.50 | 1,040,313 | -0.19(-0.68%) |
Dec 31, 2020 | 28.69 | 28.69 | 28.69 | 679,358 | -0.02(-0.06%) | |
Dec 30, 2020 | 28.20 | 28.81 | 28.20 | 28.71 | 679,358 | +0.54(+1.92%) |
Dec 29, 2020 | 28.71 | 28.75 | 28.03 | 28.17 | 676,558 | -0.47(-1.64%) |
Dec 28, 2020 | 28.87 | 29.04 | 28.53 | 28.64 | 753,982 | +0.03(+0.09%) |
Dec 24, 2020 | 29.04 | 29.04 | 28.32 | 28.61 | 376,711 | -0.36(-1.25%) |
Dec 23, 2020 | 28.35 | 29.05 | 28.31 | 28.97 | 940,437 | +0.84(+2.99%) |
Dec 22, 2020 | 28.63 | 28.80 | 28.12 | 28.13 | 963,320 | -0.36(-1.28%) |
Dec 21, 2020 | 27.96 | 28.81 | 27.93 | 28.50 | 1,142,009 | +0.17(+0.59%) |
Dec 18, 2020 | 28.98 | 28.99 | 28.12 | 28.33 | 2,297,728 | -0.60(-2.08%) |
Dec 17, 2020 | 29.23 | 29.34 | 28.73 | 28.93 | 677,333 | -0.37(-1.27%) |
Dec 16, 2020 | 29.25 | 29.49 | 28.97 | 29.30 | 1,046,129 | +0.14(+0.49%) |
Dec 15, 2020 | 28.70 | 29.19 | 28.49 | 29.16 | 1,000,682 | +0.82(+2.91%) |
Dec 14, 2020 | 29.04 | 29.17 | 28.20 | 28.34 | 1,199,447 | -0.11(-0.40%) |
Dec 11, 2020 | 28.85 | 28.85 | 28.18 | 28.45 | 1,410,971 | -0.11(-0.40%) |
Dec 10, 2020 | 28.13 | 28.72 | 27.99 | 28.56 | 840,086 | +0.27(+0.96%) |
Dec 09, 2020 | 28.85 | 28.98 | 27.95 | 28.29 | 2,057,708 | -0.42(-1.47%) |
Dec 08, 2020 | 28.48 | 28.96 | 28.35 | 28.71 | 950,573 | -0.25(-0.85%) |
Dec 07, 2020 | 28.96 | 29.09 | 28.34 | 28.96 | 1,689,968 | -0.10(-0.33%) |
Dec 04, 2020 | 29.17 | 29.43 | 28.79 | 29.06 | 1,876,243 | +0.44(+1.53%) |
Dec 03, 2020 | 28.68 | 29.06 | 28.21 | 28.62 | 1,329,675 | -0.09(-0.31%) |
Dec 02, 2020 | 27.92 | 28.85 | 27.71 | 28.70 | 993,040 | +0.56(+2.00%) |
Dec 01, 2020 | 28.59 | 28.69 | 27.95 | 28.14 | 1,166,074 | +0.44(+1.58%) |
Nov 30, 2020 | 28.72 | 28.85 | 27.61 | 27.70 | 1,457,071 | -1.11(-3.84%) |
Nov 27, 2020 | 29.09 | 29.32 | 28.44 | 28.81 | 480,883 | -0.46(-1.56%) |
Nov 25, 2020 | 29.26 | 29.49 | 28.77 | 29.27 | 983,873 | -0.41(-1.39%) |
Nov 24, 2020 | 28.69 | 29.76 | 28.61 | 29.68 | 1,351,523 | +1.65(+5.89%) |
Nov 23, 2020 | 27.72 | 28.20 | 27.51 | 28.03 | 1,299,703 | +0.93(+3.43%) |
Nov 20, 2020 | 26.93 | 27.15 | 26.63 | 27.10 | 773,857 | -0.12(-0.45%) |
Nov 19, 2020 | 26.60 | 27.25 | 26.31 | 27.22 | 720,230 | +0.35(+1.31%) |
Nov 18, 2020 | 27.35 | 27.70 | 26.86 | 26.87 | 858,775 | -0.25(-0.91%) |
Nov 17, 2020 | 26.59 | 27.22 | 26.09 | 27.12 | 1,075,366 | -0.04(-0.13%) |
Nov 16, 2020 | 27.20 | 27.42 | 26.52 | 27.15 | 1,401,397 | +1.17(+4.49%) |
Nov 13, 2020 | 25.72 | 26.15 | 25.66 | 25.98 | 744,343 | +0.69(+2.74%) |
Nov 12, 2020 | 25.26 | 25.48 | 24.90 | 25.29 | 1,656,331 | -0.51(-1.97%) |
Nov 11, 2020 | 26.91 | 26.97 | 25.61 | 25.80 | 1,771,784 | -1.03(-3.83%) |
Nov 10, 2020 | 26.53 | 27.45 | 26.07 | 26.83 | 1,833,087 | +0.28(+1.06%) |
Nov 09, 2020 | 25.10 | 28.04 | 24.93 | 26.55 | 4,444,466 | +3.76(+16.53%) |
Nov 06, 2020 | 23.69 | 23.80 | 22.74 | 22.78 | 944,673 | -0.55(-2.37%) |
Nov 05, 2020 | 22.11 | 23.47 | 22.11 | 23.33 | 1,029,160 | +1.26(+5.73%) |
Nov 04, 2020 | 22.91 | 23.09 | 21.62 | 22.07 | 1,442,935 | -1.73(-7.26%) |
Nov 03, 2020 | 23.90 | 24.01 | 23.41 | 23.80 | 1,364,374 | +0.58(+2.49%) |
Nov 02, 2020 | 23.12 | 23.27 | 22.68 | 23.22 | 1,132,174 | +0.40(+1.77%) |
Oct 30, 2020 | 22.18 | 22.84 | 21.93 | 22.82 | 1,386,813 | +0.41(+1.84%) |
Oct 29, 2020 | 21.17 | 22.57 | 20.89 | 22.40 | 1,251,871 | +1.12(+5.28%) |
Oct 28, 2020 | 21.42 | 21.94 | 21.22 | 21.28 | 1,043,353 | -0.70(-3.19%) |
Oct 27, 2020 | 22.94 | 22.97 | 21.89 | 21.98 | 1,244,087 | -0.95(-4.13%) |
Oct 26, 2020 | 23.11 | 23.15 | 22.46 | 22.93 | 1,244,925 | -0.60(-2.54%) |
Oct 23, 2020 | 23.61 | 23.74 | 22.99 | 23.53 | 1,850,261 | +0.24(+1.02%) |
Oct 22, 2020 | 22.29 | 23.46 | 22.28 | 23.29 | 1,671,042 | +1.39(+6.33%) |
Oct 21, 2020 | 21.85 | 22.31 | 21.82 | 21.90 | 1,137,072 | +0.18(+0.81%) |
Oct 20, 2020 | 21.15 | 22.36 | 21.15 | 21.73 | 1,530,243 | +0.81(+3.86%) |
Oct 19, 2020 | 21.06 | 21.45 | 20.88 | 20.92 | 2,118,608 | -0.05(-0.25%) |
Oct 16, 2020 | 21.51 | 21.55 | 20.82 | 20.97 | 1,983,245 | -0.52(-2.41%) |
Oct 15, 2020 | 20.49 | 21.58 | 20.42 | 21.49 | 1,783,747 | +0.72(+3.46%) |
Oct 14, 2020 | 21.37 | 21.53 | 20.75 | 20.77 | 986,093 | -0.42(-1.99%) |
Oct 13, 2020 | 21.50 | 21.69 | 21.14 | 21.19 | 1,133,099 | -0.62(-2.86%) |
Oct 12, 2020 | 21.24 | 21.89 | 21.22 | 21.82 | 765,192 | +0.47(+2.18%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.31 | 21.35 | 1,194,801 | -0.39(-1.78%) |
Oct 08, 2020 | 21.91 | 21.95 | 21.41 | 21.74 | 1,234,082 | +0.39(+1.81%) |
Oct 07, 2020 | 21.10 | 21.85 | 21.02 | 21.35 | 1,508,618 | +0.66(+3.18%) |
Oct 06, 2020 | 21.06 | 21.75 | 20.57 | 20.69 | 1,634,068 | -0.02(-0.08%) |
Oct 05, 2020 | 19.98 | 20.73 | 19.83 | 20.71 | 1,417,720 | +1.10(+5.59%) |
Oct 02, 2020 | 18.33 | 19.74 | 18.28 | 19.61 | 1,554,096 | +0.78(+4.15%) |
Oct 01, 2020 | 18.72 | 19.03 | 18.49 | 18.83 | 1,211,474 | +0.25(+1.37%) |
Sep 30, 2020 | 18.35 | 18.93 | 18.35 | 18.58 | 1,409,770 | +0.36(+1.97%) |
Sep 29, 2020 | 18.56 | 18.65 | 18.08 | 18.22 | 1,345,556 | -0.30(-1.61%) |
Sep 28, 2020 | 18.04 | 18.57 | 18.04 | 18.52 | 1,240,234 | +0.92(+5.24%) |
Sep 25, 2020 | 17.13 | 17.69 | 17.02 | 17.59 | 1,044,611 | +0.28(+1.62%) |
Sep 24, 2020 | 17.56 | 17.80 | 17.15 | 17.31 | 1,138,079 | -0.13(-0.75%) |
Sep 23, 2020 | 18.12 | 18.70 | 17.41 | 17.45 | 1,474,294 | -0.54(-3.02%) |
Sep 22, 2020 | 18.70 | 18.96 | 17.93 | 17.99 | 1,828,296 | -0.75(-4.03%) |
Sep 21, 2020 | 18.86 | 19.33 | 18.46 | 18.74 | 1,881,648 | -0.71(-3.65%) |
Sep 18, 2020 | 19.62 | 19.81 | 19.36 | 19.46 | 3,235,593 | -0.15(-0.76%) |
Sep 17, 2020 | 19.11 | 19.60 | 18.93 | 19.60 | 1,072,969 | +0.20(+1.04%) |
Sep 16, 2020 | 19.31 | 19.82 | 18.94 | 19.40 | 1,783,886 | +0.13(+0.68%) |
Sep 15, 2020 | 19.50 | 19.51 | 19.05 | 19.27 | 2,112,700 | -0.25(-1.28%) |
Sep 14, 2020 | 19.13 | 19.65 | 19.00 | 19.52 | 1,051,358 | +0.48(+2.54%) |
Sep 11, 2020 | 18.77 | 19.05 | 18.49 | 19.04 | 1,308,527 | +0.31(+1.66%) |
Sep 10, 2020 | 19.15 | 19.32 | 18.72 | 18.73 | 1,515,652 | -0.27(-1.41%) |
Sep 09, 2020 | 18.92 | 19.12 | 18.68 | 18.99 | 1,330,714 | +0.18(+0.97%) |
Sep 08, 2020 | 19.21 | 19.26 | 18.68 | 18.81 | 1,425,402 | -0.86(-4.35%) |
Sep 04, 2020 | 19.82 | 19.89 | 19.08 | 19.67 | 1,397,474 | +0.52(+2.71%) |
Sep 03, 2020 | 19.41 | 20.04 | 19.02 | 19.15 | 1,099,122 | +0.00(+0.00%) |
Sep 02, 2020 | 18.96 | 19.24 | 18.80 | 19.15 | 877,109 | +0.11(+0.59%) |
Sep 01, 2020 | 18.65 | 19.28 | 18.49 | 19.04 | 758,594 | +0.13(+0.69%) |
Aug 31, 2020 | 19.45 | 19.50 | 18.90 | 18.91 | 1,516,607 | -0.59(-3.02%) |
Aug 28, 2020 | 19.53 | 19.63 | 19.25 | 19.50 | 1,341,955 | +0.18(+0.94%) |
Aug 27, 2020 | 18.61 | 19.41 | 18.61 | 19.31 | 1,244,069 | +0.65(+3.47%) |
Aug 26, 2020 | 19.37 | 19.37 | 18.65 | 18.67 | 1,007,815 | -0.65(-3.36%) |
Aug 25, 2020 | 19.44 | 19.52 | 18.91 | 19.31 | 1,644,067 | +0.25(+1.32%) |
Aug 24, 2020 | 18.03 | 19.10 | 17.94 | 19.06 | 1,184,673 | +1.10(+6.11%) |
Aug 21, 2020 | 17.84 | 18.23 | 17.83 | 17.97 | 978,417 | +0.06(+0.34%) |
Aug 20, 2020 | 17.99 | 18.26 | 17.83 | 17.91 | 1,358,547 | -0.54(-2.95%) |
Aug 19, 2020 | 18.07 | 18.63 | 17.97 | 18.45 | 829,112 | +0.38(+2.11%) |
Aug 18, 2020 | 18.63 | 18.63 | 18.03 | 18.07 | 1,094,024 | -0.51(-2.75%) |
Aug 17, 2020 | 19.02 | 19.02 | 18.53 | 18.58 | 1,076,861 | -0.55(-2.89%) |
Aug 14, 2020 | 18.61 | 19.35 | 18.49 | 19.13 | 700,935 | +0.33(+1.75%) |
Aug 13, 2020 | 18.88 | 19.12 | 18.70 | 18.80 | 1,211,495 | -0.29(-1.49%) |
Aug 12, 2020 | 19.88 | 20.00 | 18.59 | 19.09 | 1,440,175 | -0.18(-0.94%) |
Aug 11, 2020 | 19.66 | 19.96 | 19.19 | 19.27 | 1,526,156 | +0.35(+1.83%) |
Aug 10, 2020 | 18.68 | 19.28 | 18.60 | 18.93 | 1,104,724 | +0.41(+2.19%) |
Aug 07, 2020 | 17.25 | 18.52 | 17.01 | 18.52 | 1,825,901 | +1.06(+6.09%) |
Aug 06, 2020 | 17.47 | 17.63 | 17.25 | 17.46 | 1,094,610 | -0.17(-0.98%) |
Aug 05, 2020 | 17.32 | 17.72 | 17.32 | 17.63 | 1,092,975 | +0.46(+2.67%) |
Aug 04, 2020 | 17.28 | 17.36 | 16.98 | 17.17 | 1,016,019 | -0.13(-0.75%) |
Aug 03, 2020 | 17.38 | 17.56 | 17.15 | 17.30 | 767,472 | -0.12(-0.70%) |
Jul 31, 2020 | 17.46 | 17.59 | 16.86 | 17.42 | 1,559,638 | -0.12(-0.69%) |
Jul 30, 2020 | 17.53 | 17.63 | 17.25 | 17.54 | 1,067,325 | -0.67(-3.66%) |
Jul 29, 2020 | 17.37 | 18.24 | 17.18 | 18.21 | 1,023,269 | +0.73(+4.21%) |
Jul 28, 2020 | 17.38 | 17.72 | 17.30 | 17.47 | 1,050,989 | -0.07(-0.39%) |
Jul 27, 2020 | 17.85 | 17.87 | 17.34 | 17.54 | 1,061,707 | -0.54(-2.96%) |
Jul 24, 2020 | 18.38 | 18.64 | 18.04 | 18.08 | 1,337,212 | -0.17(-0.95%) |
Jul 23, 2020 | 17.71 | 18.52 | 17.71 | 18.25 | 1,739,654 | +0.61(+3.48%) |
Jul 22, 2020 | 17.73 | 18.03 | 17.38 | 17.64 | 1,882,336 | -0.21(-1.16%) |
Jul 21, 2020 | 17.01 | 17.88 | 16.27 | 17.84 | 3,906,272 | +2.14(+13.59%) |
Jul 20, 2020 | 15.93 | 16.00 | 15.53 | 15.71 | 1,944,132 | -0.40(-2.47%) |
Jul 17, 2020 | 16.37 | 16.69 | 15.85 | 16.11 | 2,931,203 | -0.96(-5.62%) |
Jul 16, 2020 | 16.88 | 17.51 | 16.57 | 17.07 | 1,086,367 | -0.12(-0.70%) |
Jul 15, 2020 | 16.58 | 17.29 | 16.43 | 17.19 | 1,872,360 | +1.26(+7.93%) |
Jul 14, 2020 | 16.37 | 16.39 | 15.62 | 15.93 | 1,363,141 | -0.60(-3.61%) |
Jul 13, 2020 | 16.57 | 16.92 | 15.89 | 16.52 | 1,706,487 | +0.28(+1.70%) |
Jul 10, 2020 | 15.39 | 16.26 | 15.39 | 16.25 | 1,852,619 | +0.88(+5.74%) |
Jul 09, 2020 | 15.91 | 15.96 | 15.29 | 15.36 | 1,492,621 | -0.71(-4.41%) |
Jul 08, 2020 | 15.95 | 16.43 | 15.74 | 16.07 | 2,136,596 | -0.04(-0.27%) |
Jul 07, 2020 | 16.58 | 16.58 | 15.99 | 16.12 | 1,913,826 | -0.79(-4.65%) |
Jul 06, 2020 | 17.28 | 17.59 | 16.58 | 16.90 | 1,742,965 | +0.22(+1.35%) |
Jul 02, 2020 | 17.48 | 17.85 | 16.60 | 16.68 | 1,778,825 | -0.02(-0.10%) |
Jul 01, 2020 | 17.70 | 17.74 | 16.63 | 16.69 | 1,593,224 | -1.05(-5.94%) |
Jun 30, 2020 | 17.26 | 17.87 | 17.15 | 17.75 | 1,437,476 | +0.39(+2.24%) |
Jun 29, 2020 | 16.67 | 17.55 | 16.44 | 17.36 | 1,752,143 | +1.05(+6.41%) |
Jun 26, 2020 | 17.44 | 17.44 | 16.23 | 16.31 | 3,096,490 | -1.59(-8.88%) |
Jun 25, 2020 | 17.03 | 17.95 | 16.95 | 17.91 | 1,294,297 | +0.70(+4.07%) |
Jun 24, 2020 | 17.94 | 18.05 | 17.05 | 17.20 | 1,503,466 | -1.13(-6.18%) |
Jun 23, 2020 | 18.95 | 19.12 | 18.33 | 18.34 | 1,454,515 | -0.24(-1.30%) |
Jun 22, 2020 | 18.93 | 18.93 | 18.33 | 18.58 | 1,201,657 | -0.43(-2.27%) |
Jun 19, 2020 | 19.43 | 19.46 | 18.51 | 19.01 | 4,946,103 | -0.10(-0.54%) |
Jun 18, 2020 | 18.73 | 19.61 | 18.56 | 19.12 | 1,408,442 | +0.01(+0.05%) |
Jun 17, 2020 | 19.93 | 20.01 | 19.05 | 19.11 | 1,317,533 | -0.78(-3.91%) |
Jun 16, 2020 | 20.07 | 20.54 | 19.13 | 19.88 | 2,256,926 | +0.89(+4.71%) |
Jun 15, 2020 | 17.49 | 19.17 | 17.37 | 18.99 | 1,758,543 | +0.26(+1.41%) |
Jun 12, 2020 | 18.74 | 18.87 | 17.75 | 18.73 | 1,954,054 | +1.29(+7.38%) |
Jun 11, 2020 | 17.69 | 18.73 | 17.42 | 17.44 | 2,372,266 | -2.18(-11.12%) |
Jun 10, 2020 | 21.07 | 21.09 | 19.55 | 19.62 | 1,999,902 | -1.61(-7.59%) |
Jun 09, 2020 | 20.98 | 21.79 | 20.53 | 21.23 | 2,762,553 | -0.75(-3.41%) |
Jun 08, 2020 | 20.88 | 22.01 | 20.59 | 21.98 | 3,916,778 | +2.05(+10.26%) |
Jun 05, 2020 | 21.58 | 21.68 | 19.77 | 19.94 | 4,231,457 | +0.66(+3.45%) |
Jun 04, 2020 | 18.01 | 19.32 | 17.59 | 19.27 | 2,889,109 | +1.29(+7.16%) |
Jun 03, 2020 | 17.49 | 18.27 | 17.28 | 17.98 | 2,676,294 | +1.26(+7.54%) |
Jun 02, 2020 | 17.21 | 17.46 | 16.52 | 16.72 | 2,058,074 | -0.14(-0.86%) |
Jun 01, 2020 | 16.54 | 17.24 | 16.39 | 16.87 | 2,088,481 | +0.51(+3.13%) |
May 29, 2020 | 16.74 | 16.98 | 15.98 | 16.36 | 2,415,260 | -0.82(-4.76%) |
May 28, 2020 | 17.70 | 17.73 | 16.75 | 17.17 | 2,227,827 | -0.28(-1.61%) |
May 27, 2020 | 17.35 | 17.64 | 16.59 | 17.46 | 2,616,264 | +1.36(+8.47%) |
May 26, 2020 | 15.90 | 16.61 | 15.79 | 16.09 | 2,615,252 | +1.28(+8.63%) |
May 22, 2020 | 15.40 | 15.59 | 14.70 | 14.81 | 1,178,181 | -0.40(-2.63%) |
May 21, 2020 | 15.21 | 15.67 | 15.11 | 15.21 | 2,303,489 | -0.11(-0.72%) |
May 20, 2020 | 15.26 | 15.84 | 15.20 | 15.32 | 5,397,770 | +0.50(+3.39%) |
May 19, 2020 | 15.46 | 15.73 | 14.77 | 14.82 | 1,757,696 | -0.87(-5.54%) |
May 18, 2020 | 14.75 | 15.82 | 14.70 | 15.69 | 2,558,796 | +2.04(+14.92%) |
May 15, 2020 | 13.72 | 14.13 | 13.41 | 13.65 | 2,112,795 | -0.37(-2.61%) |
May 14, 2020 | 12.84 | 14.09 | 12.49 | 14.02 | 2,969,373 | +0.73(+5.52%) |
May 13, 2020 | 14.49 | 14.51 | 13.13 | 13.29 | 3,540,981 | -1.37(-9.36%) |
May 12, 2020 | 15.97 | 16.37 | 14.62 | 14.66 | 2,243,045 | -1.06(-6.72%) |
May 11, 2020 | 16.45 | 16.47 | 15.71 | 15.72 | 4,266,018 | -1.10(-6.54%) |
May 08, 2020 | 16.47 | 17.13 | 16.46 | 16.82 | 2,047,562 | +0.90(+5.62%) |
May 07, 2020 | 15.66 | 16.59 | 15.66 | 15.92 | 2,310,338 | +0.49(+3.15%) |
May 06, 2020 | 16.53 | 16.60 | 15.37 | 15.44 | 1,389,415 | -0.94(-5.73%) |
May 05, 2020 | 17.51 | 17.60 | 16.29 | 16.37 | 1,399,261 | -0.20(-1.18%) |
May 04, 2020 | 16.41 | 16.70 | 15.96 | 16.57 | 1,808,818 | -0.33(-1.97%) |
May 01, 2020 | 17.19 | 17.31 | 16.65 | 16.90 | 1,938,919 | -1.01(-5.62%) |
Apr 30, 2020 | 18.67 | 18.74 | 17.64 | 17.91 | 2,051,659 | -1.41(-7.32%) |
Apr 29, 2020 | 18.92 | 19.94 | 18.77 | 19.32 | 3,395,902 | +1.25(+6.93%) |
Apr 28, 2020 | 17.81 | 18.48 | 17.40 | 18.07 | 3,461,028 | +1.16(+6.86%) |
Apr 27, 2020 | 15.68 | 17.05 | 15.65 | 16.91 | 3,363,427 | +1.47(+9.49%) |
Apr 24, 2020 | 14.79 | 15.67 | 14.28 | 15.44 | 2,339,703 | +1.11(+7.73%) |
Apr 23, 2020 | 14.38 | 14.96 | 14.23 | 14.34 | 2,567,076 | +0.17(+1.20%) |
Apr 22, 2020 | 14.84 | 15.04 | 14.09 | 14.17 | 2,107,971 | -0.35(-2.41%) |
Apr 21, 2020 | 14.16 | 14.78 | 13.93 | 14.52 | 1,824,664 | -0.29(-1.96%) |
Apr 20, 2020 | 14.03 | 15.07 | 13.48 | 14.80 | 5,343,793 | +0.40(+2.78%) |
Apr 17, 2020 | 13.96 | 15.02 | 13.88 | 14.40 | 5,050,506 | +1.34(+10.24%) |
Apr 16, 2020 | 14.20 | 14.23 | 12.99 | 13.07 | 2,800,606 | -1.24(-8.64%) |
Apr 15, 2020 | 14.78 | 15.05 | 14.26 | 14.30 | 2,493,968 | -1.36(-8.70%) |
Apr 14, 2020 | 16.26 | 16.99 | 15.23 | 15.67 | 2,086,964 | -0.08(-0.49%) |
Apr 13, 2020 | 17.16 | 17.20 | 15.51 | 15.74 | 1,972,896 | -1.33(-7.79%) |
Apr 09, 2020 | 16.58 | 17.34 | 16.26 | 17.07 | 5,699,667 | +1.36(+8.62%) |
Apr 08, 2020 | 15.27 | 16.14 | 15.04 | 15.72 | 2,261,399 | +0.84(+5.67%) |
Apr 07, 2020 | 15.08 | 16.10 | 14.70 | 14.87 | 4,607,311 | +1.13(+8.18%) |
Apr 06, 2020 | 13.47 | 14.30 | 13.40 | 13.75 | 2,445,104 | +1.35(+10.86%) |
Apr 03, 2020 | 13.22 | 13.50 | 12.03 | 12.40 | 2,505,953 | -1.00(-7.44%) |
Apr 02, 2020 | 13.74 | 14.42 | 13.01 | 13.40 | 2,886,802 | -0.40(-2.90%) |