Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.91 | 24.42 | 23.49 | 23.51 | 1,672,100 | -0.58(-2.40%) |
Feb 25, 2021 | 23.13 | 24.32 | 23.01 | 24.09 | 2,550,218 | +1.01(+4.37%) |
Feb 24, 2021 | 23.51 | 23.89 | 22.72 | 23.08 | 2,519,029 | -0.10(-0.42%) |
Feb 23, 2021 | 22.66 | 23.19 | 22.33 | 23.18 | 2,521,627 | +0.12(+0.54%) |
Feb 22, 2021 | 23.74 | 23.88 | 22.98 | 23.06 | 2,304,278 | -0.86(-3.61%) |
Feb 19, 2021 | 24.03 | 24.33 | 23.80 | 23.92 | 1,534,042 | -0.10(-0.41%) |
Feb 18, 2021 | 24.13 | 24.49 | 23.55 | 24.02 | 1,661,362 | -0.25(-1.04%) |
Feb 17, 2021 | 24.86 | 24.86 | 23.63 | 24.27 | 1,970,387 | -0.63(-2.54%) |
Feb 16, 2021 | 23.49 | 24.94 | 23.17 | 24.90 | 2,992,190 | +1.60(+6.86%) |
Feb 12, 2021 | 23.80 | 24.25 | 23.22 | 23.30 | 1,909,188 | -0.44(-1.84%) |
Feb 11, 2021 | 24.78 | 25.01 | 23.17 | 23.74 | 3,715,879 | -1.10(-4.44%) |
Feb 10, 2021 | 23.96 | 24.99 | 23.85 | 24.84 | 3,374,056 | +0.88(+3.67%) |
Feb 09, 2021 | 23.95 | 24.24 | 23.57 | 23.96 | 1,851,730 | +0.06(+0.25%) |
Feb 08, 2021 | 24.30 | 24.30 | 23.59 | 23.90 | 1,459,637 | +0.28(+1.18%) |
Feb 05, 2021 | 23.47 | 24.00 | 23.28 | 23.62 | 1,489,005 | +0.15(+0.64%) |
Feb 04, 2021 | 23.68 | 23.90 | 22.68 | 23.47 | 1,897,677 | -0.11(-0.47%) |
Feb 03, 2021 | 24.35 | 24.69 | 23.37 | 23.59 | 3,423,158 | -0.33(-1.39%) |
Feb 02, 2021 | 24.86 | 25.00 | 23.81 | 23.92 | 3,196,972 | -1.42(-5.60%) |
Feb 01, 2021 | 24.18 | 25.44 | 23.88 | 25.34 | 3,439,125 | +1.60(+6.73%) |
Jan 29, 2021 | 23.52 | 23.92 | 22.98 | 23.74 | 5,197,424 | +0.70(+3.04%) |
Jan 28, 2021 | 24.36 | 25.15 | 22.59 | 23.04 | 6,956,535 | -0.42(-1.79%) |
Jan 27, 2021 | 22.35 | 23.77 | 22.31 | 23.46 | 3,795,947 | +1.07(+4.77%) |
Jan 26, 2021 | 22.49 | 22.55 | 21.88 | 22.39 | 1,287,998 | -0.09(-0.42%) |
Jan 25, 2021 | 21.26 | 22.74 | 21.00 | 22.48 | 1,819,055 | +1.25(+5.88%) |
Jan 22, 2021 | 21.18 | 21.35 | 21.02 | 21.23 | 891,368 | +0.09(+0.45%) |
Jan 21, 2021 | 21.06 | 21.29 | 21.06 | 21.14 | 465,930 | +0.05(+0.24%) |
Jan 20, 2021 | 21.23 | 21.41 | 21.03 | 21.09 | 562,087 | -0.09(-0.40%) |
Jan 19, 2021 | 21.00 | 21.30 | 20.85 | 21.18 | 1,124,133 | +0.27(+1.27%) |
Jan 15, 2021 | 21.05 | 21.11 | 20.76 | 20.91 | 619,395 | -0.18(-0.85%) |
Jan 14, 2021 | 21.09 | 21.20 | 20.72 | 21.09 | 1,148,091 | +0.08(+0.37%) |
Jan 13, 2021 | 20.81 | 21.57 | 20.68 | 21.01 | 1,584,554 | +0.29(+1.40%) |
Jan 12, 2021 | 20.73 | 21.17 | 20.54 | 20.72 | 1,938,288 | +0.14(+0.66%) |
Jan 11, 2021 | 21.80 | 21.88 | 20.52 | 20.59 | 1,839,273 | -1.33(-6.08%) |
Jan 08, 2021 | 21.88 | 22.22 | 21.61 | 21.92 | 1,177,962 | +0.03(+0.16%) |
Jan 07, 2021 | 22.24 | 22.45 | 21.79 | 21.88 | 1,200,544 | -0.31(-1.39%) |
Jan 06, 2021 | 21.61 | 22.23 | 21.42 | 22.19 | 1,689,650 | +0.68(+3.14%) |
Jan 05, 2021 | 21.65 | 21.88 | 21.46 | 21.52 | 974,100 | -0.07(-0.32%) |
Jan 04, 2021 | 21.65 | 21.80 | 20.99 | 21.59 | 861,592 | +0.07(+0.32%) |
Dec 31, 2020 | 21.52 | 21.52 | 21.52 | 640,743 | +0.29(+1.37%) | |
Dec 30, 2020 | 21.02 | 21.33 | 20.94 | 21.23 | 640,743 | +0.21(+1.02%) |
Dec 29, 2020 | 21.40 | 21.50 | 20.91 | 21.01 | 648,911 | -0.36(-1.68%) |
Dec 28, 2020 | 21.41 | 21.61 | 21.31 | 21.37 | 553,199 | -0.04(-0.20%) |
Dec 24, 2020 | 21.59 | 21.59 | 21.37 | 21.41 | 231,147 | -0.07(-0.32%) |
Dec 23, 2020 | 21.65 | 21.93 | 21.45 | 21.48 | 759,304 | -0.11(-0.51%) |
Dec 22, 2020 | 21.34 | 21.65 | 21.29 | 21.59 | 733,777 | +0.24(+1.12%) |
Dec 21, 2020 | 21.34 | 21.62 | 21.04 | 21.35 | 963,774 | +0.09(+0.44%) |
Dec 18, 2020 | 20.94 | 21.43 | 20.90 | 21.26 | 2,018,913 | +0.36(+1.72%) |
Dec 17, 2020 | 20.30 | 20.90 | 20.28 | 20.90 | 1,002,628 | +0.67(+3.30%) |
Dec 16, 2020 | 20.43 | 20.50 | 20.23 | 20.23 | 965,219 | -0.17(-0.82%) |
Dec 15, 2020 | 20.05 | 20.45 | 20.03 | 20.40 | 926,779 | +0.46(+2.29%) |
Dec 14, 2020 | 19.89 | 20.29 | 19.70 | 19.94 | 1,491,141 | +0.28(+1.43%) |
Dec 11, 2020 | 19.85 | 20.00 | 19.64 | 19.66 | 861,772 | -0.25(-1.25%) |
Dec 10, 2020 | 20.16 | 20.17 | 19.80 | 19.91 | 894,396 | -0.26(-1.27%) |
Dec 09, 2020 | 20.00 | 20.30 | 19.96 | 20.17 | 1,017,810 | -0.13(-0.63%) |
Dec 08, 2020 | 20.10 | 20.40 | 19.95 | 20.29 | 768,552 | +0.19(+0.96%) |
Dec 07, 2020 | 20.06 | 20.30 | 19.95 | 20.10 | 810,925 | +0.11(+0.53%) |
Dec 04, 2020 | 20.07 | 20.28 | 19.82 | 20.00 | 792,522 | +0.02(+0.09%) |
Dec 03, 2020 | 19.93 | 20.15 | 19.73 | 19.98 | 772,034 | +0.15(+0.73%) |
Dec 02, 2020 | 19.88 | 20.35 | 19.66 | 19.83 | 1,030,085 | -0.10(-0.51%) |
Dec 01, 2020 | 19.35 | 19.96 | 19.35 | 19.94 | 1,324,460 | +0.45(+2.33%) |
Nov 30, 2020 | 19.32 | 19.60 | 19.15 | 19.48 | 1,972,631 | +0.12(+0.62%) |
Nov 27, 2020 | 19.24 | 19.46 | 19.20 | 19.36 | 510,933 | +0.10(+0.53%) |
Nov 25, 2020 | 19.11 | 19.36 | 18.94 | 19.26 | 932,022 | +0.08(+0.40%) |
Nov 24, 2020 | 19.31 | 19.46 | 19.08 | 19.19 | 1,222,026 | -0.06(-0.31%) |
Nov 23, 2020 | 19.02 | 19.49 | 19.00 | 19.24 | 1,149,719 | +0.15(+0.80%) |
Nov 20, 2020 | 18.97 | 19.20 | 18.86 | 19.09 | 965,714 | +0.02(+0.09%) |
Nov 19, 2020 | 19.19 | 19.35 | 19.02 | 19.08 | 1,170,683 | -0.20(-1.05%) |
Nov 18, 2020 | 19.27 | 19.71 | 19.24 | 19.28 | 1,370,429 | +0.06(+0.31%) |
Nov 17, 2020 | 19.64 | 19.64 | 19.20 | 19.22 | 1,127,621 | -0.40(-2.03%) |
Nov 16, 2020 | 19.81 | 19.88 | 19.32 | 19.62 | 987,054 | -0.18(-0.90%) |
Nov 13, 2020 | 19.78 | 20.28 | 19.62 | 19.79 | 894,665 | -0.07(-0.34%) |
Nov 12, 2020 | 20.05 | 20.13 | 19.53 | 19.86 | 1,113,630 | -0.18(-0.89%) |
Nov 11, 2020 | 19.39 | 20.09 | 19.26 | 20.04 | 1,308,529 | +0.69(+3.54%) |
Nov 10, 2020 | 19.69 | 19.85 | 18.91 | 19.35 | 1,545,564 | -0.19(-1.00%) |
Nov 09, 2020 | 20.50 | 20.55 | 19.30 | 19.55 | 2,132,892 | -0.41(-2.03%) |
Nov 06, 2020 | 19.19 | 20.08 | 18.83 | 19.95 | 1,963,819 | +1.40(+7.52%) |
Nov 05, 2020 | 18.91 | 19.23 | 18.52 | 18.56 | 1,261,352 | -0.42(-2.23%) |
Nov 04, 2020 | 18.69 | 19.41 | 18.50 | 18.98 | 1,589,511 | +0.28(+1.52%) |
Nov 03, 2020 | 18.25 | 19.07 | 18.08 | 18.70 | 2,879,994 | +0.59(+3.25%) |
Nov 02, 2020 | 18.15 | 18.36 | 18.03 | 18.11 | 1,254,035 | +0.03(+0.14%) |
Oct 30, 2020 | 18.11 | 18.15 | 17.79 | 18.09 | 1,402,407 | -0.08(-0.47%) |
Oct 29, 2020 | 18.45 | 18.64 | 18.14 | 18.17 | 1,805,738 | -0.36(-1.92%) |
Oct 28, 2020 | 18.94 | 19.07 | 18.45 | 18.53 | 1,484,678 | -0.47(-2.45%) |
Oct 27, 2020 | 18.61 | 19.04 | 18.53 | 18.99 | 804,609 | +0.38(+2.05%) |
Oct 26, 2020 | 18.49 | 18.61 | 18.16 | 18.61 | 923,917 | +0.01(+0.07%) |
Oct 23, 2020 | 18.75 | 18.78 | 18.40 | 18.60 | 817,706 | -0.01(-0.07%) |
Oct 22, 2020 | 18.47 | 18.86 | 18.37 | 18.61 | 1,147,560 | +0.16(+0.85%) |
Oct 21, 2020 | 18.95 | 19.10 | 18.41 | 18.45 | 1,238,583 | -0.53(-2.79%) |
Oct 20, 2020 | 19.36 | 19.52 | 18.98 | 18.98 | 1,050,863 | -0.30(-1.54%) |
Oct 19, 2020 | 19.90 | 19.91 | 19.22 | 19.28 | 629,755 | -0.37(-1.89%) |
Oct 16, 2020 | 19.84 | 20.02 | 19.56 | 19.65 | 740,274 | -0.19(-0.94%) |
Oct 15, 2020 | 19.37 | 19.89 | 19.28 | 19.84 | 1,070,289 | +0.47(+2.45%) |
Oct 14, 2020 | 19.48 | 19.75 | 19.24 | 19.36 | 997,166 | +0.01(+0.04%) |
Oct 13, 2020 | 18.78 | 19.45 | 18.78 | 19.35 | 1,517,233 | +0.48(+2.55%) |
Oct 12, 2020 | 18.80 | 19.03 | 18.76 | 18.87 | 993,214 | +0.05(+0.27%) |
Oct 09, 2020 | 19.02 | 19.16 | 18.74 | 18.82 | 1,007,090 | -0.20(-1.07%) |
Oct 08, 2020 | 19.45 | 19.58 | 18.97 | 19.02 | 1,127,283 | -0.46(-2.34%) |
Oct 07, 2020 | 19.80 | 20.13 | 19.44 | 19.48 | 1,432,545 | -0.35(-1.75%) |
Oct 06, 2020 | 19.94 | 20.21 | 19.46 | 19.83 | 1,041,631 | -0.10(-0.51%) |
Oct 05, 2020 | 19.96 | 20.10 | 19.73 | 19.93 | 1,217,400 | +0.08(+0.43%) |
Oct 02, 2020 | 19.37 | 19.92 | 19.24 | 19.84 | 1,197,419 | +0.37(+1.91%) |
Oct 01, 2020 | 19.46 | 19.79 | 19.26 | 19.47 | 1,117,074 | +0.01(+0.04%) |
Sep 30, 2020 | 19.59 | 19.82 | 19.37 | 19.46 | 3,001,772 | -0.05(-0.26%) |
Sep 29, 2020 | 19.76 | 19.94 | 19.31 | 19.52 | 1,400,069 | -0.25(-1.24%) |
Sep 28, 2020 | 19.57 | 20.05 | 19.32 | 19.76 | 1,968,304 | +0.41(+2.10%) |
Sep 25, 2020 | 19.23 | 19.49 | 18.81 | 19.35 | 1,997,984 | +0.64(+3.44%) |
Sep 24, 2020 | 18.94 | 19.13 | 18.55 | 18.71 | 2,313,919 | -0.19(-0.98%) |
Sep 23, 2020 | 21.66 | 21.69 | 18.80 | 18.90 | 7,421,083 | -3.33(-14.99%) |
Sep 22, 2020 | 22.39 | 22.72 | 22.17 | 22.23 | 1,170,158 | -0.29(-1.28%) |
Sep 21, 2020 | 22.66 | 22.84 | 22.11 | 22.52 | 1,331,555 | -0.27(-1.19%) |
Sep 18, 2020 | 22.75 | 23.12 | 22.56 | 22.79 | 1,826,806 | +0.03(+0.15%) |
Sep 17, 2020 | 22.44 | 22.83 | 22.43 | 22.75 | 1,585,754 | +0.03(+0.15%) |
Sep 16, 2020 | 22.22 | 23.15 | 22.15 | 22.72 | 1,773,083 | +0.44(+1.97%) |
Sep 15, 2020 | 23.25 | 23.33 | 22.19 | 22.28 | 2,054,808 | -0.96(-4.15%) |
Sep 14, 2020 | 23.17 | 23.77 | 23.16 | 23.25 | 1,838,942 | +0.20(+0.88%) |
Sep 11, 2020 | 23.52 | 23.81 | 22.97 | 23.04 | 2,258,416 | -0.08(-0.33%) |
Sep 10, 2020 | 23.52 | 24.02 | 23.05 | 23.12 | 1,982,585 | -0.35(-1.48%) |
Sep 09, 2020 | 22.75 | 23.65 | 22.75 | 23.47 | 1,966,739 | +0.75(+3.31%) |
Sep 08, 2020 | 23.29 | 24.18 | 22.66 | 22.71 | 3,559,006 | -0.40(-1.72%) |
Sep 04, 2020 | 22.36 | 23.36 | 22.28 | 23.11 | 3,185,946 | +0.85(+3.80%) |
Sep 03, 2020 | 21.27 | 22.27 | 21.00 | 22.26 | 2,337,295 | +0.93(+4.36%) |
Sep 02, 2020 | 22.61 | 22.75 | 21.19 | 21.33 | 2,570,582 | -1.24(-5.51%) |
Sep 01, 2020 | 21.99 | 22.98 | 21.98 | 22.58 | 2,921,067 | +0.73(+3.33%) |
Aug 31, 2020 | 21.12 | 21.95 | 20.84 | 21.85 | 4,257,505 | +0.99(+4.74%) |
Aug 28, 2020 | 21.48 | 21.60 | 20.37 | 20.86 | 4,288,276 | -0.91(-4.19%) |
Aug 27, 2020 | 21.97 | 22.32 | 21.76 | 21.77 | 1,342,461 | -0.14(-0.65%) |
Aug 26, 2020 | 21.56 | 22.05 | 21.45 | 21.92 | 1,517,227 | +0.34(+1.59%) |
Aug 25, 2020 | 21.57 | 21.64 | 21.34 | 21.57 | 1,425,640 | +0.23(+1.10%) |
Aug 24, 2020 | 20.89 | 21.39 | 20.79 | 21.34 | 2,322,125 | +0.41(+1.96%) |
Aug 21, 2020 | 20.84 | 21.04 | 20.76 | 20.93 | 1,625,546 | +0.19(+0.93%) |
Aug 20, 2020 | 20.36 | 20.80 | 20.32 | 20.73 | 1,295,014 | +0.31(+1.52%) |
Aug 19, 2020 | 20.43 | 20.56 | 20.29 | 20.42 | 1,461,331 | -0.05(-0.25%) |
Aug 18, 2020 | 20.63 | 20.73 | 20.37 | 20.47 | 2,198,746 | -0.17(-0.81%) |
Aug 17, 2020 | 20.18 | 20.64 | 20.17 | 20.64 | 2,097,058 | +0.56(+2.80%) |
Aug 14, 2020 | 20.03 | 20.40 | 19.98 | 20.08 | 1,611,699 | +0.05(+0.25%) |
Aug 13, 2020 | 19.88 | 20.14 | 19.75 | 20.03 | 1,432,422 | +0.27(+1.36%) |
Aug 12, 2020 | 19.50 | 20.11 | 19.44 | 19.76 | 2,198,809 | +0.65(+3.42%) |
Aug 11, 2020 | 18.43 | 19.17 | 18.14 | 19.11 | 2,728,204 | +0.76(+4.16%) |
Aug 10, 2020 | 19.26 | 19.54 | 18.14 | 18.35 | 2,491,167 | -0.77(-4.03%) |
Aug 07, 2020 | 20.97 | 21.07 | 19.01 | 19.12 | 2,753,210 | -1.50(-7.27%) |
Aug 06, 2020 | 20.84 | 21.04 | 20.42 | 20.62 | 1,431,029 | -0.23(-1.09%) |
Aug 05, 2020 | 20.77 | 20.97 | 20.59 | 20.84 | 1,285,077 | +0.08(+0.36%) |
Aug 04, 2020 | 20.73 | 20.91 | 20.33 | 20.77 | 1,641,140 | +0.00(+0.00%) |
Aug 03, 2020 | 20.85 | 21.23 | 20.53 | 20.77 | 1,741,215 | -0.01(-0.04%) |
Jul 31, 2020 | 20.42 | 20.81 | 20.23 | 20.78 | 2,596,600 | +0.45(+2.23%) |
Jul 30, 2020 | 20.73 | 20.83 | 20.18 | 20.32 | 1,886,370 | -0.62(-2.96%) |
Jul 29, 2020 | 21.04 | 21.13 | 20.87 | 20.94 | 1,039,845 | -0.10(-0.48%) |
Jul 28, 2020 | 21.29 | 21.38 | 21.01 | 21.04 | 984,049 | -0.20(-0.95%) |
Jul 27, 2020 | 21.18 | 21.74 | 21.12 | 21.25 | 1,269,801 | +0.04(+0.20%) |
Jul 24, 2020 | 21.40 | 21.56 | 21.08 | 21.20 | 2,072,935 | -0.60(-2.77%) |
Jul 23, 2020 | 21.86 | 21.99 | 21.54 | 21.81 | 1,292,656 | -0.03(-0.15%) |
Jul 22, 2020 | 22.02 | 22.19 | 21.66 | 21.84 | 1,161,217 | -0.05(-0.23%) |
Jul 21, 2020 | 22.20 | 22.47 | 21.82 | 21.89 | 1,478,644 | -0.22(-0.99%) |
Jul 20, 2020 | 21.36 | 22.27 | 21.30 | 22.11 | 2,212,677 | +0.75(+3.49%) |
Jul 17, 2020 | 21.69 | 21.76 | 21.33 | 21.36 | 1,255,626 | -0.12(-0.55%) |
Jul 16, 2020 | 21.81 | 22.00 | 21.38 | 21.48 | 1,015,836 | -0.38(-1.72%) |
Jul 15, 2020 | 21.03 | 22.00 | 20.98 | 21.86 | 2,294,037 | +0.83(+3.92%) |
Jul 14, 2020 | 20.50 | 21.08 | 20.35 | 21.03 | 1,145,482 | +0.65(+3.19%) |
Jul 13, 2020 | 20.49 | 20.89 | 20.31 | 20.38 | 1,531,514 | -0.03(-0.12%) |
Jul 10, 2020 | 20.60 | 20.63 | 20.24 | 20.41 | 793,316 | -0.19(-0.94%) |
Jul 09, 2020 | 21.28 | 21.54 | 20.31 | 20.60 | 1,463,745 | -0.56(-2.65%) |
Jul 08, 2020 | 20.35 | 21.35 | 20.35 | 21.16 | 2,022,783 | +0.80(+3.95%) |
Jul 07, 2020 | 20.01 | 20.47 | 19.88 | 20.36 | 1,854,624 | +0.36(+1.78%) |
Jul 06, 2020 | 20.23 | 20.36 | 19.89 | 20.00 | 1,069,740 | -0.06(-0.31%) |
Jul 02, 2020 | 19.99 | 20.45 | 19.94 | 20.06 | 1,232,349 | +0.21(+1.05%) |
Jul 01, 2020 | 19.61 | 19.87 | 19.38 | 19.85 | 1,128,464 | +0.08(+0.42%) |
Jun 30, 2020 | 19.71 | 19.97 | 19.53 | 19.77 | 1,361,260 | +0.14(+0.73%) |
Jun 29, 2020 | 19.21 | 19.81 | 19.08 | 19.63 | 1,074,961 | +0.47(+2.45%) |
Jun 26, 2020 | 19.85 | 20.02 | 18.85 | 19.16 | 2,964,729 | -0.75(-3.79%) |
Jun 25, 2020 | 19.34 | 19.96 | 19.31 | 19.91 | 1,323,858 | +0.46(+2.37%) |
Jun 24, 2020 | 19.53 | 19.76 | 19.23 | 19.45 | 1,177,172 | -0.08(-0.39%) |
Jun 23, 2020 | 19.80 | 20.14 | 19.48 | 19.53 | 1,149,813 | -0.24(-1.23%) |
Jun 22, 2020 | 19.85 | 19.98 | 19.27 | 19.77 | 1,903,511 | +0.06(+0.30%) |
Jun 19, 2020 | 19.63 | 19.88 | 19.30 | 19.71 | 2,645,899 | +0.21(+1.07%) |
Jun 18, 2020 | 19.63 | 19.76 | 19.38 | 19.50 | 1,497,394 | -0.03(-0.17%) |
Jun 17, 2020 | 19.03 | 19.70 | 18.88 | 19.54 | 1,850,315 | +0.39(+2.01%) |
Jun 16, 2020 | 19.26 | 19.39 | 18.79 | 19.15 | 1,840,036 | -0.06(-0.31%) |
Jun 15, 2020 | 19.69 | 20.31 | 18.61 | 19.21 | 4,445,875 | -0.43(-2.18%) |
Jun 12, 2020 | 19.72 | 20.09 | 19.20 | 19.64 | 2,491,079 | +0.00(+0.00%) |
Jun 11, 2020 | 19.29 | 19.75 | 19.18 | 19.64 | 1,588,512 | +0.36(+1.87%) |
Jun 10, 2020 | 19.29 | 19.41 | 18.76 | 19.28 | 1,420,446 | +0.05(+0.26%) |
Jun 09, 2020 | 19.08 | 19.46 | 18.93 | 19.23 | 1,462,435 | +0.40(+2.14%) |
Jun 08, 2020 | 18.25 | 18.90 | 18.21 | 18.82 | 2,122,795 | +0.58(+3.17%) |
Jun 05, 2020 | 18.67 | 18.90 | 18.21 | 18.25 | 1,709,342 | -0.59(-3.11%) |
Jun 04, 2020 | 18.27 | 18.93 | 18.15 | 18.83 | 2,380,500 | +0.49(+2.65%) |
Jun 03, 2020 | 19.00 | 19.64 | 18.22 | 18.35 | 1,837,822 | -0.68(-3.57%) |
Jun 02, 2020 | 20.15 | 20.22 | 18.96 | 19.03 | 1,520,264 | -1.27(-6.27%) |
Jun 01, 2020 | 20.02 | 20.45 | 19.75 | 20.30 | 1,012,694 | +0.32(+1.59%) |
May 29, 2020 | 19.28 | 20.02 | 19.23 | 19.98 | 2,662,013 | +0.79(+4.10%) |
May 28, 2020 | 18.55 | 19.35 | 18.45 | 19.19 | 1,968,281 | +0.80(+4.37%) |
May 27, 2020 | 18.21 | 18.70 | 18.20 | 18.39 | 1,656,209 | +0.27(+1.51%) |
May 26, 2020 | 18.36 | 18.49 | 18.05 | 18.12 | 1,238,487 | -0.01(-0.05%) |
May 22, 2020 | 17.60 | 18.17 | 17.48 | 18.12 | 2,027,587 | +0.53(+3.02%) |
May 21, 2020 | 17.92 | 17.92 | 17.35 | 17.59 | 2,174,107 | -0.32(-1.76%) |
May 20, 2020 | 18.40 | 18.44 | 17.76 | 17.91 | 1,896,132 | -0.41(-2.22%) |
May 19, 2020 | 19.27 | 19.30 | 18.29 | 18.31 | 1,420,491 | -0.43(-2.30%) |
May 18, 2020 | 18.89 | 19.18 | 18.45 | 18.75 | 1,565,310 | -0.21(-1.09%) |
May 15, 2020 | 19.27 | 19.38 | 18.79 | 18.95 | 1,386,985 | -0.44(-2.27%) |
May 14, 2020 | 18.74 | 19.67 | 18.65 | 19.39 | 2,523,677 | +0.41(+2.14%) |
May 13, 2020 | 19.49 | 19.62 | 18.16 | 18.99 | 3,440,453 | -0.79(-3.98%) |
May 12, 2020 | 20.15 | 20.64 | 19.69 | 19.77 | 1,650,689 | -0.41(-2.01%) |
May 11, 2020 | 20.10 | 20.42 | 19.76 | 20.18 | 2,335,973 | +0.51(+2.57%) |
May 08, 2020 | 21.36 | 21.63 | 19.67 | 19.67 | 2,394,748 | -1.66(-7.77%) |
May 07, 2020 | 21.52 | 21.78 | 20.32 | 21.33 | 2,728,102 | +0.55(+2.63%) |
May 06, 2020 | 20.66 | 21.33 | 20.66 | 20.78 | 1,378,122 | +0.14(+0.68%) |
May 05, 2020 | 20.35 | 20.81 | 20.35 | 20.64 | 1,254,650 | +0.31(+1.51%) |
May 04, 2020 | 20.07 | 20.34 | 19.72 | 20.34 | 849,466 | +0.38(+1.91%) |
May 01, 2020 | 19.33 | 20.02 | 19.09 | 19.96 | 765,923 | +0.58(+3.00%) |
Apr 30, 2020 | 19.56 | 20.15 | 19.33 | 19.38 | 1,307,714 | -0.22(-1.14%) |
Apr 29, 2020 | 20.23 | 20.23 | 19.37 | 19.60 | 1,396,076 | -0.67(-3.31%) |
Apr 28, 2020 | 21.22 | 21.42 | 20.24 | 20.27 | 1,101,774 | -0.99(-4.68%) |
Apr 27, 2020 | 20.18 | 21.45 | 20.15 | 21.27 | 1,208,761 | +1.16(+5.77%) |
Apr 24, 2020 | 19.96 | 20.25 | 19.69 | 20.10 | 750,484 | +0.23(+1.17%) |
Apr 23, 2020 | 19.79 | 20.01 | 19.52 | 19.87 | 882,736 | +0.05(+0.25%) |
Apr 22, 2020 | 20.15 | 20.25 | 19.77 | 19.82 | 612,850 | -0.15(-0.75%) |
Apr 21, 2020 | 19.43 | 20.05 | 19.28 | 19.97 | 921,458 | +0.35(+1.77%) |
Apr 20, 2020 | 19.50 | 20.14 | 19.49 | 19.62 | 1,084,744 | -0.07(-0.38%) |
Apr 17, 2020 | 20.20 | 20.30 | 19.55 | 19.70 | 1,086,888 | -0.39(-1.94%) |
Apr 16, 2020 | 19.63 | 20.22 | 19.63 | 20.09 | 1,231,039 | +0.07(+0.33%) |
Apr 15, 2020 | 20.18 | 20.39 | 19.71 | 20.02 | 1,446,681 | -0.51(-2.46%) |
Apr 14, 2020 | 20.30 | 20.59 | 19.94 | 20.53 | 1,074,662 | +0.41(+2.02%) |
Apr 13, 2020 | 19.91 | 20.29 | 19.68 | 20.12 | 1,356,594 | +0.25(+1.25%) |
Apr 09, 2020 | 19.79 | 19.98 | 19.44 | 19.87 | 1,535,707 | +0.17(+0.84%) |
Apr 08, 2020 | 19.28 | 19.90 | 19.28 | 19.71 | 851,093 | +0.41(+2.11%) |
Apr 07, 2020 | 19.79 | 20.14 | 19.24 | 19.30 | 1,269,965 | -0.42(-2.14%) |
Apr 06, 2020 | 18.99 | 19.76 | 18.99 | 19.72 | 1,766,962 | +0.83(+4.39%) |
Apr 03, 2020 | 17.74 | 19.01 | 17.60 | 18.89 | 1,757,523 | +1.14(+6.40%) |
Apr 02, 2020 | 17.62 | 17.84 | 17.00 | 17.76 | 2,106,447 | +0.16(+0.90%) |
Apr 01, 2020 | 17.00 | 18.21 | 16.80 | 17.60 | 1,457,119 | +0.34(+1.97%) |
Mar 31, 2020 | 17.82 | 18.04 | 16.87 | 17.26 | 2,441,079 | -0.57(-3.21%) |
Mar 30, 2020 | 18.93 | 19.06 | 17.78 | 17.83 | 2,149,572 | -0.90(-4.82%) |
Mar 27, 2020 | 19.08 | 19.08 | 18.26 | 18.74 | 1,543,065 | -0.12(-0.66%) |
Mar 26, 2020 | 17.75 | 19.07 | 17.47 | 18.86 | 1,808,692 | +1.32(+7.51%) |
Mar 25, 2020 | 17.32 | 18.52 | 17.21 | 17.54 | 1,899,738 | +0.27(+1.54%) |
Mar 24, 2020 | 17.38 | 18.17 | 16.58 | 17.28 | 2,151,672 | +0.33(+1.96%) |
Mar 23, 2020 | 17.31 | 17.90 | 16.22 | 16.95 | 1,920,106 | -0.47(-2.71%) |
Mar 20, 2020 | 18.82 | 18.83 | 16.69 | 17.42 | 3,027,147 | +0.27(+1.60%) |
Mar 19, 2020 | 15.69 | 17.17 | 14.43 | 17.14 | 2,366,306 | +1.47(+9.36%) |
Mar 18, 2020 | 16.90 | 16.95 | 14.34 | 15.68 | 3,118,322 | -1.05(-6.29%) |
Mar 17, 2020 | 17.37 | 18.14 | 15.57 | 16.73 | 3,751,615 | -0.53(-3.07%) |
Mar 16, 2020 | 17.41 | 18.22 | 16.95 | 17.26 | 2,856,330 | -0.50(-2.80%) |
Mar 13, 2020 | 19.09 | 19.23 | 17.10 | 17.76 | 3,196,616 | -1.02(-5.43%) |
Mar 12, 2020 | 19.90 | 20.47 | 17.82 | 18.78 | 3,343,443 | -1.24(-6.21%) |
Mar 11, 2020 | 19.57 | 20.44 | 19.57 | 20.02 | 2,275,336 | +0.34(+1.73%) |
Mar 10, 2020 | 20.03 | 20.49 | 19.12 | 19.68 | 2,434,786 | -0.15(-0.75%) |
Mar 09, 2020 | 20.45 | 22.03 | 19.34 | 19.83 | 2,737,813 | +0.39(+2.00%) |
Mar 06, 2020 | 19.77 | 20.44 | 19.04 | 19.44 | 3,331,346 | +0.07(+0.34%) |
Mar 05, 2020 | 17.95 | 19.51 | 17.81 | 19.38 | 2,655,601 | +1.25(+6.91%) |
Mar 04, 2020 | 16.75 | 18.18 | 16.75 | 18.12 | 2,900,374 | +1.10(+6.48%) |
Mar 03, 2020 | 16.26 | 17.09 | 16.03 | 17.02 | 2,414,956 | +0.71(+4.37%) |