Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.58 | 23.92 | 23.50 | 23.80 | 1,192,659 | +0.25(+1.05%) |
Mar 30, 2021 | 23.52 | 23.61 | 23.26 | 23.55 | 1,101,926 | -0.12(-0.49%) |
Mar 29, 2021 | 23.83 | 23.83 | 23.40 | 23.67 | 1,802,237 | -0.16(-0.66%) |
Mar 26, 2021 | 23.49 | 23.83 | 23.36 | 23.83 | 1,915,391 | +0.59(+2.52%) |
Mar 25, 2021 | 23.32 | 23.40 | 22.80 | 23.24 | 2,258,590 | -0.29(-1.23%) |
Mar 24, 2021 | 23.52 | 23.92 | 23.47 | 23.53 | 1,760,079 | +0.20(+0.84%) |
Mar 23, 2021 | 23.93 | 23.96 | 23.20 | 23.33 | 2,029,336 | -0.83(-3.43%) |
Mar 22, 2021 | 24.60 | 24.60 | 24.10 | 24.16 | 1,421,030 | -0.31(-1.27%) |
Mar 19, 2021 | 24.12 | 24.56 | 23.99 | 24.47 | 1,611,743 | +0.41(+1.70%) |
Mar 18, 2021 | 24.57 | 24.66 | 23.94 | 24.06 | 1,803,570 | -0.66(-2.66%) |
Mar 17, 2021 | 24.25 | 24.90 | 24.24 | 24.72 | 1,345,975 | +0.23(+0.94%) |
Mar 16, 2021 | 25.02 | 25.07 | 24.37 | 24.49 | 1,431,293 | -0.73(-2.90%) |
Mar 15, 2021 | 25.20 | 25.24 | 24.76 | 25.22 | 2,382,906 | +0.05(+0.20%) |
Mar 12, 2021 | 25.04 | 25.39 | 25.02 | 25.17 | 3,572,090 | +0.17(+0.69%) |
Mar 11, 2021 | 24.49 | 25.03 | 24.48 | 25.00 | 1,738,442 | +0.70(+2.87%) |
Mar 10, 2021 | 23.45 | 24.44 | 23.41 | 24.30 | 1,746,910 | +0.94(+4.04%) |
Mar 09, 2021 | 23.94 | 23.99 | 23.36 | 23.36 | 1,817,729 | -0.42(-1.76%) |
Mar 08, 2021 | 23.61 | 23.97 | 23.36 | 23.78 | 2,184,196 | +0.31(+1.33%) |
Mar 05, 2021 | 22.94 | 23.52 | 22.92 | 23.46 | 2,792,851 | +0.85(+3.77%) |
Mar 04, 2021 | 22.45 | 23.06 | 22.18 | 22.61 | 3,764,574 | +0.40(+1.81%) |
Mar 03, 2021 | 21.45 | 22.47 | 21.41 | 22.21 | 2,116,921 | +0.85(+3.96%) |
Mar 02, 2021 | 21.43 | 21.68 | 21.36 | 21.36 | 2,401,606 | -0.03(-0.15%) |
Mar 01, 2021 | 21.30 | 21.91 | 21.27 | 21.40 | 3,837,197 | +0.57(+2.72%) |
Feb 26, 2021 | 22.18 | 22.24 | 20.82 | 20.83 | 5,802,300 | -1.72(-7.64%) |
Feb 25, 2021 | 23.26 | 23.26 | 22.37 | 22.55 | 3,975,312 | -0.53(-2.31%) |
Feb 24, 2021 | 22.68 | 23.22 | 22.27 | 23.09 | 1,915,447 | +0.47(+2.09%) |
Feb 23, 2021 | 22.50 | 22.65 | 21.68 | 22.61 | 2,055,136 | +0.15(+0.69%) |
Feb 22, 2021 | 22.22 | 22.91 | 22.21 | 22.46 | 2,213,232 | +0.25(+1.14%) |
Feb 19, 2021 | 22.38 | 22.47 | 22.17 | 22.21 | 1,517,397 | -0.18(-0.80%) |
Feb 18, 2021 | 22.78 | 22.82 | 22.28 | 22.38 | 947,377 | -0.38(-1.68%) |
Feb 17, 2021 | 22.76 | 22.83 | 22.29 | 22.77 | 1,092,949 | -0.03(-0.14%) |
Feb 16, 2021 | 22.87 | 23.09 | 22.69 | 22.80 | 1,834,314 | +0.17(+0.76%) |
Feb 12, 2021 | 22.45 | 22.70 | 22.36 | 22.63 | 1,765,719 | +0.03(+0.14%) |
Feb 11, 2021 | 22.87 | 22.96 | 22.45 | 22.60 | 3,383,666 | -0.16(-0.72%) |
Feb 10, 2021 | 22.72 | 22.91 | 22.51 | 22.76 | 1,055,094 | +0.12(+0.54%) |
Feb 09, 2021 | 22.93 | 22.93 | 22.49 | 22.64 | 996,719 | -0.41(-1.77%) |
Feb 08, 2021 | 22.83 | 23.07 | 22.70 | 23.05 | 968,542 | +0.51(+2.24%) |
Feb 05, 2021 | 22.47 | 22.59 | 22.27 | 22.54 | 2,386,584 | +0.35(+1.58%) |
Feb 04, 2021 | 22.02 | 22.21 | 21.70 | 22.19 | 1,106,502 | +0.25(+1.15%) |
Feb 03, 2021 | 21.74 | 22.01 | 21.64 | 21.94 | 1,350,675 | +0.36(+1.66%) |
Feb 02, 2021 | 21.78 | 21.88 | 21.46 | 21.58 | 1,627,972 | +0.11(+0.53%) |
Feb 01, 2021 | 21.65 | 21.74 | 21.37 | 21.46 | 1,697,817 | +0.02(+0.08%) |
Jan 29, 2021 | 21.36 | 21.66 | 21.18 | 21.45 | 1,914,221 | -0.12(-0.57%) |
Jan 28, 2021 | 21.42 | 21.75 | 21.19 | 21.57 | 4,096,676 | +0.07(+0.30%) |
Jan 27, 2021 | 21.93 | 22.12 | 21.45 | 21.50 | 1,410,639 | -0.68(-3.05%) |
Jan 26, 2021 | 22.42 | 22.63 | 21.94 | 22.18 | 1,184,249 | -0.15(-0.66%) |
Jan 25, 2021 | 22.60 | 22.60 | 22.07 | 22.33 | 1,219,322 | -0.32(-1.40%) |
Jan 22, 2021 | 22.50 | 22.83 | 22.33 | 22.65 | 1,271,774 | -0.31(-1.36%) |
Jan 21, 2021 | 23.19 | 23.25 | 22.72 | 22.96 | 1,836,380 | -0.19(-0.84%) |
Jan 20, 2021 | 23.10 | 23.36 | 22.98 | 23.15 | 1,427,978 | +0.20(+0.88%) |
Jan 19, 2021 | 22.29 | 23.06 | 22.08 | 22.95 | 1,515,887 | +0.75(+3.40%) |
Jan 15, 2021 | 22.37 | 22.40 | 21.85 | 22.20 | 1,450,236 | -0.41(-1.83%) |
Jan 14, 2021 | 21.79 | 22.64 | 21.79 | 22.61 | 1,158,668 | +0.86(+3.95%) |
Jan 13, 2021 | 21.87 | 21.91 | 21.67 | 21.75 | 862,724 | -0.06(-0.30%) |
Jan 12, 2021 | 21.68 | 21.90 | 21.48 | 21.82 | 988,118 | +0.37(+1.74%) |
Jan 11, 2021 | 21.24 | 21.58 | 20.92 | 21.44 | 1,149,818 | -0.14(-0.64%) |
Jan 08, 2021 | 22.06 | 22.10 | 21.32 | 21.58 | 1,488,845 | -0.30(-1.37%) |
Jan 07, 2021 | 21.41 | 22.02 | 21.01 | 21.88 | 1,409,909 | +0.66(+3.09%) |
Jan 06, 2021 | 20.97 | 21.24 | 20.46 | 21.22 | 2,000,167 | +0.66(+3.19%) |
Jan 05, 2021 | 19.49 | 20.89 | 19.46 | 20.57 | 1,820,514 | +1.16(+5.97%) |
Jan 04, 2021 | 19.59 | 19.92 | 19.34 | 19.41 | 1,302,702 | +0.23(+1.18%) |
Dec 31, 2020 | 19.18 | 19.18 | 19.18 | 965,048 | +0.02(+0.08%) | |
Dec 30, 2020 | 19.34 | 19.51 | 19.04 | 19.16 | 965,048 | -0.05(-0.28%) |
Dec 29, 2020 | 19.42 | 19.57 | 19.18 | 19.22 | 1,055,708 | -0.02(-0.08%) |
Dec 28, 2020 | 19.49 | 19.61 | 19.15 | 19.23 | 957,475 | -0.14(-0.75%) |
Dec 24, 2020 | 19.56 | 19.56 | 19.23 | 19.38 | 494,457 | -0.09(-0.45%) |
Dec 23, 2020 | 19.49 | 19.78 | 19.38 | 19.47 | 1,412,242 | +0.19(+1.00%) |
Dec 22, 2020 | 19.73 | 19.73 | 19.20 | 19.27 | 1,146,122 | -0.51(-2.56%) |
Dec 21, 2020 | 19.57 | 19.84 | 19.19 | 19.78 | 1,453,982 | -0.41(-2.03%) |
Dec 18, 2020 | 20.43 | 20.63 | 20.09 | 20.19 | 1,390,093 | -0.28(-1.38%) |
Dec 17, 2020 | 21.05 | 21.05 | 20.33 | 20.47 | 1,538,239 | -0.38(-1.81%) |
Dec 16, 2020 | 21.30 | 21.30 | 20.82 | 20.85 | 1,189,649 | -0.45(-2.12%) |
Dec 15, 2020 | 21.15 | 21.46 | 21.00 | 21.30 | 1,645,418 | +0.13(+0.61%) |
Dec 14, 2020 | 21.99 | 22.01 | 21.09 | 21.17 | 1,275,365 | -0.64(-2.95%) |
Dec 11, 2020 | 21.80 | 21.91 | 21.52 | 21.82 | 853,034 | -0.06(-0.26%) |
Dec 10, 2020 | 21.48 | 22.05 | 21.42 | 21.88 | 1,263,050 | +0.36(+1.68%) |
Dec 09, 2020 | 21.65 | 21.90 | 21.20 | 21.51 | 1,187,720 | +0.01(+0.04%) |
Dec 08, 2020 | 21.09 | 21.62 | 21.05 | 21.50 | 907,873 | +0.23(+1.10%) |
Dec 07, 2020 | 21.30 | 21.47 | 20.77 | 21.27 | 1,327,039 | -0.14(-0.68%) |
Dec 04, 2020 | 21.09 | 21.53 | 21.03 | 21.42 | 1,378,542 | +0.64(+3.10%) |
Dec 03, 2020 | 20.66 | 20.99 | 20.58 | 20.77 | 1,800,865 | +0.13(+0.62%) |
Dec 02, 2020 | 20.33 | 20.70 | 20.27 | 20.64 | 1,733,031 | +0.27(+1.30%) |
Dec 01, 2020 | 20.87 | 21.02 | 20.27 | 20.38 | 1,214,236 | -0.14(-0.71%) |
Nov 30, 2020 | 20.85 | 21.04 | 20.40 | 20.52 | 2,111,796 | -0.51(-2.41%) |
Nov 27, 2020 | 21.04 | 21.24 | 20.97 | 21.03 | 516,192 | -0.10(-0.49%) |
Nov 25, 2020 | 21.17 | 21.34 | 20.93 | 21.13 | 1,835,614 | -0.20(-0.94%) |
Nov 24, 2020 | 20.76 | 21.42 | 20.66 | 21.34 | 2,314,589 | +0.97(+4.79%) |
Nov 23, 2020 | 19.67 | 20.40 | 19.67 | 20.36 | 1,351,800 | +0.94(+4.86%) |
Nov 20, 2020 | 19.22 | 19.55 | 19.12 | 19.42 | 1,408,193 | +0.14(+0.71%) |
Nov 19, 2020 | 18.76 | 19.30 | 18.62 | 19.28 | 1,606,020 | +0.42(+2.21%) |
Nov 18, 2020 | 19.16 | 19.38 | 18.86 | 18.86 | 1,682,048 | -0.21(-1.09%) |
Nov 17, 2020 | 18.63 | 19.08 | 18.41 | 19.07 | 1,446,485 | +0.26(+1.36%) |
Nov 16, 2020 | 18.74 | 18.85 | 18.25 | 18.82 | 1,493,394 | +0.76(+4.21%) |
Nov 13, 2020 | 18.40 | 18.48 | 18.02 | 18.06 | 1,770,678 | -0.21(-1.14%) |
Nov 12, 2020 | 19.28 | 19.28 | 18.18 | 18.26 | 1,494,617 | -0.91(-4.76%) |
Nov 11, 2020 | 19.07 | 19.45 | 18.84 | 19.18 | 1,753,223 | +0.31(+1.65%) |
Nov 10, 2020 | 17.52 | 18.91 | 17.50 | 18.86 | 2,142,087 | +1.42(+8.17%) |
Nov 09, 2020 | 17.60 | 18.18 | 16.96 | 17.44 | 2,213,053 | +1.02(+6.19%) |
Nov 06, 2020 | 17.48 | 17.48 | 16.42 | 16.42 | 1,562,187 | -1.08(-6.17%) |
Nov 05, 2020 | 17.22 | 17.76 | 17.22 | 17.50 | 1,542,216 | +0.26(+1.53%) |
Nov 04, 2020 | 17.14 | 17.79 | 16.78 | 17.24 | 1,151,707 | +0.17(+0.98%) |
Nov 03, 2020 | 17.09 | 17.24 | 16.94 | 17.07 | 1,150,125 | +0.30(+1.81%) |
Nov 02, 2020 | 16.95 | 16.96 | 16.55 | 16.77 | 1,224,547 | +0.02(+0.14%) |
Oct 30, 2020 | 16.54 | 16.75 | 16.36 | 16.74 | 1,106,580 | +0.11(+0.67%) |
Oct 29, 2020 | 16.24 | 16.72 | 16.08 | 16.63 | 1,355,213 | +0.27(+1.66%) |
Oct 28, 2020 | 16.54 | 16.59 | 16.17 | 16.36 | 1,494,242 | -0.50(-2.99%) |
Oct 27, 2020 | 17.07 | 17.22 | 16.86 | 16.86 | 1,177,385 | -0.26(-1.54%) |
Oct 26, 2020 | 17.15 | 17.27 | 16.86 | 17.13 | 1,407,468 | -0.25(-1.43%) |
Oct 23, 2020 | 17.76 | 17.83 | 17.25 | 17.38 | 1,234,200 | -0.22(-1.23%) |
Oct 22, 2020 | 17.24 | 17.65 | 17.14 | 17.59 | 1,084,300 | +0.35(+2.04%) |
Oct 21, 2020 | 17.47 | 17.65 | 16.99 | 17.24 | 4,704,848 | -0.31(-1.76%) |
Oct 20, 2020 | 17.20 | 17.64 | 17.20 | 17.55 | 2,217,294 | +0.42(+2.46%) |
Oct 19, 2020 | 17.37 | 17.54 | 17.11 | 17.13 | 1,188,139 | -0.10(-0.60%) |
Oct 16, 2020 | 17.53 | 17.53 | 17.19 | 17.23 | 897,831 | -0.25(-1.41%) |
Oct 15, 2020 | 16.99 | 17.51 | 16.88 | 17.48 | 1,511,868 | +0.18(+1.06%) |
Oct 14, 2020 | 17.55 | 17.90 | 17.29 | 17.30 | 1,440,940 | -0.23(-1.31%) |
Oct 13, 2020 | 17.57 | 17.88 | 17.51 | 17.53 | 1,472,437 | +0.01(+0.05%) |
Oct 12, 2020 | 17.57 | 17.71 | 17.47 | 17.52 | 799,693 | -0.15(-0.85%) |
Oct 09, 2020 | 18.07 | 18.18 | 17.44 | 17.67 | 1,085,960 | -0.28(-1.55%) |
Oct 08, 2020 | 17.15 | 17.95 | 17.08 | 17.95 | 1,241,581 | +0.98(+5.81%) |
Oct 07, 2020 | 16.97 | 17.10 | 16.74 | 16.96 | 1,148,016 | +0.06(+0.38%) |
Oct 06, 2020 | 17.65 | 17.74 | 16.74 | 16.90 | 1,202,454 | -0.45(-2.61%) |
Oct 05, 2020 | 17.30 | 17.52 | 17.06 | 17.35 | 1,013,979 | +0.33(+1.91%) |
Oct 02, 2020 | 16.61 | 17.18 | 16.49 | 17.03 | 1,363,620 | +0.03(+0.19%) |
Oct 01, 2020 | 16.96 | 17.21 | 16.77 | 16.99 | 1,522,359 | +0.13(+0.80%) |
Sep 30, 2020 | 17.15 | 17.38 | 16.81 | 16.86 | 1,728,219 | -0.26(-1.53%) |
Sep 29, 2020 | 17.27 | 17.42 | 16.97 | 17.12 | 1,789,039 | -0.17(-1.01%) |
Sep 28, 2020 | 17.60 | 17.65 | 17.19 | 17.30 | 1,412,374 | +0.14(+0.83%) |
Sep 25, 2020 | 16.58 | 17.20 | 16.49 | 17.15 | 1,609,926 | +0.41(+2.42%) |
Sep 24, 2020 | 16.63 | 16.96 | 16.32 | 16.75 | 2,095,272 | -0.04(-0.25%) |
Sep 23, 2020 | 17.74 | 17.83 | 16.77 | 16.79 | 1,681,657 | -0.99(-5.54%) |
Sep 22, 2020 | 17.68 | 18.01 | 17.53 | 17.78 | 1,244,004 | +0.24(+1.35%) |
Sep 21, 2020 | 18.00 | 18.00 | 17.23 | 17.54 | 1,684,785 | -0.63(-3.47%) |
Sep 18, 2020 | 18.79 | 18.84 | 18.13 | 18.17 | 2,014,252 | -0.72(-3.80%) |
Sep 17, 2020 | 18.92 | 18.94 | 18.60 | 18.89 | 807,864 | -0.13(-0.70%) |
Sep 16, 2020 | 19.01 | 19.30 | 18.90 | 19.02 | 1,201,658 | +0.18(+0.96%) |
Sep 15, 2020 | 18.88 | 19.57 | 18.80 | 18.84 | 1,269,650 | +0.10(+0.55%) |
Sep 14, 2020 | 18.86 | 18.93 | 18.67 | 18.74 | 1,248,341 | +0.02(+0.08%) |
Sep 11, 2020 | 18.80 | 18.89 | 18.45 | 18.72 | 1,125,358 | +0.02(+0.13%) |
Sep 10, 2020 | 19.23 | 19.40 | 18.67 | 18.70 | 1,303,676 | -0.67(-3.46%) |
Sep 09, 2020 | 19.17 | 19.51 | 19.16 | 19.37 | 1,445,492 | +0.43(+2.25%) |
Sep 08, 2020 | 19.04 | 19.23 | 18.74 | 18.94 | 1,232,394 | -0.39(-2.00%) |
Sep 04, 2020 | 19.58 | 19.65 | 18.96 | 19.33 | 1,478,150 | -0.16(-0.81%) |
Sep 03, 2020 | 19.80 | 20.01 | 19.33 | 19.49 | 1,053,278 | -0.32(-1.59%) |
Sep 02, 2020 | 19.64 | 19.98 | 19.43 | 19.80 | 1,278,584 | +0.17(+0.88%) |
Sep 01, 2020 | 19.51 | 19.83 | 19.30 | 19.63 | 1,117,220 | +0.13(+0.65%) |
Aug 31, 2020 | 19.86 | 19.94 | 19.42 | 19.50 | 1,548,505 | -0.43(-2.14%) |
Aug 28, 2020 | 19.93 | 20.16 | 19.66 | 19.93 | 1,343,554 | +0.13(+0.68%) |
Aug 27, 2020 | 19.75 | 20.05 | 19.60 | 19.79 | 929,331 | +0.09(+0.48%) |
Aug 26, 2020 | 20.34 | 20.36 | 19.66 | 19.70 | 1,109,862 | -0.70(-3.44%) |
Aug 25, 2020 | 20.69 | 20.87 | 20.20 | 20.40 | 796,548 | -0.18(-0.88%) |
Aug 24, 2020 | 20.81 | 20.90 | 20.46 | 20.58 | 893,049 | +0.01(+0.03%) |
Aug 21, 2020 | 20.75 | 20.79 | 20.53 | 20.57 | 1,528,124 | -0.21(-1.02%) |
Aug 20, 2020 | 20.88 | 21.06 | 20.65 | 20.79 | 869,707 | -0.20(-0.93%) |
Aug 19, 2020 | 21.10 | 21.22 | 20.96 | 20.98 | 851,092 | -0.02(-0.11%) |
Aug 18, 2020 | 20.97 | 21.17 | 20.89 | 21.01 | 956,237 | -0.05(-0.22%) |
Aug 17, 2020 | 20.91 | 21.12 | 20.83 | 21.05 | 751,928 | +0.21(+1.01%) |
Aug 14, 2020 | 20.74 | 20.99 | 20.61 | 20.84 | 764,253 | -0.03(-0.15%) |
Aug 13, 2020 | 21.06 | 21.17 | 20.79 | 20.87 | 803,714 | -0.26(-1.22%) |
Aug 12, 2020 | 21.20 | 21.26 | 20.94 | 21.13 | 1,280,414 | +0.37(+1.77%) |
Aug 11, 2020 | 20.58 | 20.97 | 20.54 | 20.76 | 1,748,255 | +0.52(+2.59%) |
Aug 10, 2020 | 19.82 | 20.27 | 19.71 | 20.24 | 1,423,594 | +0.60(+3.03%) |
Aug 07, 2020 | 20.33 | 20.39 | 19.55 | 19.64 | 1,065,334 | -0.68(-3.35%) |
Aug 06, 2020 | 19.99 | 20.45 | 19.82 | 20.32 | 807,612 | +0.34(+1.73%) |
Aug 05, 2020 | 20.23 | 20.56 | 19.80 | 19.98 | 1,012,669 | +0.04(+0.20%) |
Aug 04, 2020 | 19.10 | 20.05 | 19.10 | 19.94 | 1,078,720 | +0.72(+3.75%) |
Aug 03, 2020 | 19.13 | 19.33 | 18.83 | 19.22 | 485,796 | +0.15(+0.78%) |
Jul 31, 2020 | 19.14 | 19.21 | 18.79 | 19.07 | 1,035,724 | -0.17(-0.90%) |
Jul 30, 2020 | 19.26 | 19.49 | 18.87 | 19.24 | 1,140,500 | -0.55(-2.77%) |
Jul 29, 2020 | 19.47 | 19.79 | 19.16 | 19.79 | 842,168 | +0.47(+2.43%) |
Jul 28, 2020 | 19.28 | 19.52 | 19.27 | 19.32 | 1,000,257 | -0.11(-0.56%) |
Jul 27, 2020 | 19.49 | 19.49 | 19.24 | 19.43 | 736,171 | -0.06(-0.32%) |
Jul 24, 2020 | 19.68 | 19.82 | 19.44 | 19.49 | 637,005 | -0.16(-0.84%) |
Jul 23, 2020 | 19.74 | 19.92 | 19.46 | 19.66 | 982,300 | -0.19(-0.96%) |
Jul 22, 2020 | 19.53 | 19.90 | 19.31 | 19.85 | 1,382,157 | +0.23(+1.15%) |
Jul 21, 2020 | 19.40 | 19.98 | 19.40 | 19.62 | 1,415,441 | +0.37(+1.94%) |
Jul 20, 2020 | 19.30 | 19.55 | 19.13 | 19.25 | 805,089 | -0.05(-0.28%) |
Jul 17, 2020 | 19.35 | 19.50 | 19.01 | 19.30 | 841,676 | +0.09(+0.49%) |
Jul 16, 2020 | 19.42 | 19.47 | 19.11 | 19.21 | 1,043,576 | -0.33(-1.71%) |
Jul 15, 2020 | 19.66 | 19.91 | 19.47 | 19.55 | 1,293,511 | +0.17(+0.88%) |
Jul 14, 2020 | 18.45 | 19.39 | 18.35 | 19.37 | 1,255,246 | +0.83(+4.45%) |
Jul 13, 2020 | 18.47 | 18.91 | 18.35 | 18.55 | 1,489,632 | +0.23(+1.28%) |
Jul 10, 2020 | 18.22 | 18.65 | 18.18 | 18.31 | 1,405,320 | +0.05(+0.26%) |
Jul 09, 2020 | 18.53 | 18.81 | 17.93 | 18.27 | 1,311,065 | -0.33(-1.76%) |
Jul 08, 2020 | 18.66 | 19.39 | 18.31 | 18.59 | 1,643,674 | +0.02(+0.08%) |
Jul 07, 2020 | 18.69 | 19.02 | 18.48 | 18.58 | 1,250,793 | -0.34(-1.81%) |
Jul 06, 2020 | 19.58 | 19.58 | 18.74 | 18.92 | 1,229,380 | -0.23(-1.18%) |
Jul 02, 2020 | 19.20 | 19.80 | 19.05 | 19.15 | 987,821 | +0.09(+0.45%) |
Jul 01, 2020 | 19.53 | 19.79 | 18.97 | 19.06 | 778,073 | -0.40(-2.08%) |
Jun 30, 2020 | 18.83 | 19.57 | 18.49 | 19.47 | 2,106,132 | +0.44(+2.33%) |
Jun 29, 2020 | 18.61 | 19.15 | 18.51 | 19.02 | 1,600,946 | +0.58(+3.17%) |
Jun 26, 2020 | 18.99 | 18.99 | 18.33 | 18.44 | 1,484,685 | -0.69(-3.62%) |
Jun 25, 2020 | 18.58 | 19.14 | 18.48 | 19.13 | 1,496,660 | +0.45(+2.42%) |
Jun 24, 2020 | 19.77 | 19.77 | 18.50 | 18.68 | 1,795,005 | -1.12(-5.64%) |
Jun 23, 2020 | 20.20 | 20.32 | 19.76 | 19.80 | 1,370,357 | -0.19(-0.97%) |
Jun 22, 2020 | 19.93 | 20.10 | 19.74 | 19.99 | 1,211,855 | +0.08(+0.39%) |
Jun 19, 2020 | 20.44 | 20.82 | 19.91 | 19.91 | 1,689,610 | -0.12(-0.62%) |
Jun 18, 2020 | 19.52 | 20.17 | 19.46 | 20.04 | 1,115,912 | +0.42(+2.13%) |
Jun 17, 2020 | 20.15 | 20.22 | 19.60 | 19.62 | 989,357 | -0.52(-2.58%) |
Jun 16, 2020 | 20.65 | 20.78 | 19.66 | 20.14 | 1,490,319 | +0.48(+2.44%) |
Jun 15, 2020 | 18.20 | 19.84 | 18.08 | 19.66 | 1,344,736 | +0.61(+3.21%) |
Jun 12, 2020 | 19.48 | 19.61 | 18.47 | 19.05 | 1,342,050 | +0.27(+1.44%) |
Jun 11, 2020 | 19.47 | 19.68 | 18.53 | 18.78 | 1,952,347 | -1.83(-8.87%) |
Jun 10, 2020 | 21.37 | 21.45 | 20.60 | 20.60 | 1,570,077 | -0.81(-3.79%) |
Jun 09, 2020 | 21.59 | 21.62 | 21.26 | 21.42 | 1,194,507 | -0.64(-2.91%) |
Jun 08, 2020 | 22.14 | 22.22 | 21.78 | 22.06 | 1,619,417 | +0.63(+2.93%) |
Jun 05, 2020 | 20.80 | 21.43 | 20.72 | 21.43 | 1,660,410 | +1.30(+6.46%) |
Jun 04, 2020 | 20.28 | 20.36 | 19.94 | 20.13 | 2,027,738 | -0.26(-1.29%) |
Jun 03, 2020 | 20.66 | 20.93 | 20.25 | 20.39 | 1,298,811 | -0.04(-0.19%) |
Jun 02, 2020 | 20.07 | 20.60 | 19.96 | 20.43 | 945,633 | +0.67(+3.41%) |
Jun 01, 2020 | 19.20 | 19.86 | 19.08 | 19.76 | 1,107,531 | +0.39(+2.00%) |
May 29, 2020 | 19.27 | 19.53 | 18.78 | 19.37 | 2,000,865 | -0.03(-0.16%) |
May 28, 2020 | 20.06 | 20.08 | 19.29 | 19.40 | 1,509,109 | -0.63(-3.17%) |
May 27, 2020 | 19.85 | 20.07 | 19.00 | 20.04 | 1,844,210 | +0.46(+2.33%) |
May 26, 2020 | 20.05 | 20.12 | 19.56 | 19.58 | 1,205,865 | +0.15(+0.76%) |
May 22, 2020 | 19.35 | 19.52 | 19.05 | 19.43 | 975,496 | -0.02(-0.08%) |
May 21, 2020 | 19.88 | 19.88 | 19.19 | 19.45 | 1,197,923 | -0.45(-2.28%) |
May 20, 2020 | 19.82 | 20.13 | 19.48 | 19.90 | 2,161,273 | +0.62(+3.19%) |
May 19, 2020 | 18.95 | 19.49 | 18.67 | 19.29 | 2,530,127 | +0.67(+3.60%) |
May 18, 2020 | 19.07 | 19.46 | 18.60 | 18.62 | 1,061,880 | +0.65(+3.64%) |
May 15, 2020 | 17.21 | 18.09 | 16.99 | 17.96 | 1,379,565 | +0.72(+4.20%) |
May 14, 2020 | 16.93 | 17.56 | 16.38 | 17.24 | 1,428,093 | -0.05(-0.31%) |
May 13, 2020 | 18.06 | 18.20 | 17.08 | 17.30 | 2,008,142 | -0.77(-4.26%) |
May 12, 2020 | 18.45 | 18.68 | 18.06 | 18.06 | 1,791,911 | -0.22(-1.18%) |
May 11, 2020 | 17.55 | 18.40 | 17.35 | 18.28 | 2,075,760 | +0.70(+3.98%) |
May 08, 2020 | 17.85 | 17.85 | 17.23 | 17.58 | 1,617,421 | +0.46(+2.70%) |
May 07, 2020 | 17.30 | 17.69 | 17.06 | 17.12 | 1,516,329 | +0.18(+1.09%) |
May 06, 2020 | 17.18 | 17.43 | 16.76 | 16.93 | 1,295,598 | -0.27(-1.57%) |
May 05, 2020 | 17.72 | 18.05 | 17.11 | 17.20 | 1,621,113 | +0.23(+1.36%) |
May 04, 2020 | 16.52 | 17.31 | 16.36 | 16.97 | 1,808,339 | +0.06(+0.36%) |
May 01, 2020 | 17.32 | 17.33 | 16.57 | 16.91 | 1,585,317 | -0.74(-4.18%) |
Apr 30, 2020 | 18.44 | 18.56 | 17.62 | 17.65 | 2,510,599 | -0.85(-4.58%) |
Apr 29, 2020 | 17.28 | 18.60 | 17.28 | 18.50 | 2,583,517 | +1.86(+11.19%) |
Apr 28, 2020 | 16.17 | 16.80 | 16.11 | 16.63 | 1,933,246 | +0.89(+5.67%) |
Apr 27, 2020 | 15.33 | 15.80 | 15.14 | 15.74 | 1,751,197 | +0.19(+1.24%) |
Apr 24, 2020 | 15.62 | 15.67 | 15.05 | 15.55 | 1,969,916 | +0.22(+1.46%) |
Apr 23, 2020 | 15.20 | 15.66 | 15.03 | 15.33 | 2,175,464 | +0.48(+3.26%) |
Apr 22, 2020 | 14.87 | 14.94 | 14.45 | 14.84 | 2,740,950 | +0.52(+3.62%) |
Apr 21, 2020 | 14.44 | 14.51 | 13.85 | 14.32 | 4,601,830 | -0.55(-3.70%) |
Apr 20, 2020 | 14.61 | 15.66 | 14.35 | 14.87 | 3,807,633 | -0.69(-4.42%) |
Apr 17, 2020 | 14.94 | 15.61 | 14.82 | 15.56 | 3,121,089 | +1.08(+7.43%) |
Apr 16, 2020 | 14.58 | 15.06 | 14.32 | 14.48 | 1,880,382 | -0.18(-1.20%) |
Apr 15, 2020 | 14.89 | 14.89 | 14.07 | 14.66 | 2,416,459 | -0.73(-4.71%) |
Apr 14, 2020 | 15.23 | 15.77 | 15.22 | 15.38 | 2,486,645 | +0.16(+1.05%) |
Apr 13, 2020 | 16.07 | 16.16 | 15.12 | 15.22 | 1,807,335 | -0.40(-2.54%) |
Apr 09, 2020 | 15.72 | 16.40 | 14.96 | 15.62 | 3,054,816 | +0.79(+5.35%) |
Apr 08, 2020 | 15.15 | 15.48 | 14.65 | 14.83 | 3,223,303 | -0.21(-1.37%) |
Apr 07, 2020 | 16.12 | 16.66 | 14.69 | 15.03 | 3,772,938 | +0.18(+1.23%) |
Apr 06, 2020 | 13.90 | 14.98 | 13.60 | 14.85 | 3,501,584 | +1.56(+11.72%) |
Apr 03, 2020 | 14.18 | 14.59 | 12.83 | 13.29 | 2,746,244 | -0.43(-3.12%) |
Apr 02, 2020 | 13.32 | 15.13 | 13.22 | 13.72 | 2,893,506 | +1.02(+8.06%) |