Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.79 | 23.89 | 23.60 | 23.80 | 884,270 | +0.01(+0.04%) |
Apr 29, 2021 | 23.83 | 24.07 | 23.60 | 23.79 | 664,021 | +0.11(+0.46%) |
Apr 28, 2021 | 23.71 | 23.91 | 23.57 | 23.68 | 684,245 | +0.03(+0.14%) |
Apr 27, 2021 | 23.72 | 23.73 | 23.32 | 23.65 | 717,493 | -0.01(-0.04%) |
Apr 26, 2021 | 23.44 | 23.75 | 23.31 | 23.66 | 1,809,239 | +0.45(+1.93%) |
Apr 23, 2021 | 23.20 | 23.22 | 22.65 | 23.21 | 3,755,579 | +0.12(+0.51%) |
Apr 22, 2021 | 23.63 | 23.83 | 23.00 | 23.09 | 2,248,457 | -0.58(-2.43%) |
Apr 21, 2021 | 23.55 | 23.84 | 23.38 | 23.66 | 1,796,601 | +0.14(+0.61%) |
Apr 20, 2021 | 23.33 | 23.71 | 23.33 | 23.52 | 886,880 | +0.02(+0.07%) |
Apr 19, 2021 | 23.66 | 23.68 | 23.38 | 23.50 | 1,893,808 | -0.02(-0.07%) |
Apr 16, 2021 | 23.26 | 23.77 | 23.21 | 23.52 | 1,254,655 | -0.08(-0.36%) |
Apr 15, 2021 | 23.73 | 23.93 | 23.44 | 23.61 | 985,028 | +0.03(+0.14%) |
Apr 14, 2021 | 23.83 | 24.00 | 23.55 | 23.57 | 943,829 | -0.20(-0.85%) |
Apr 13, 2021 | 23.75 | 23.86 | 23.57 | 23.77 | 1,068,671 | -0.05(-0.21%) |
Apr 12, 2021 | 23.83 | 23.88 | 23.66 | 23.83 | 1,372,567 | +0.07(+0.29%) |
Apr 09, 2021 | 23.68 | 23.87 | 23.53 | 23.76 | 1,035,565 | +0.07(+0.29%) |
Apr 08, 2021 | 23.66 | 23.81 | 23.34 | 23.69 | 1,197,491 | -0.10(-0.43%) |
Apr 07, 2021 | 23.81 | 23.95 | 23.44 | 23.79 | 1,263,525 | +0.03(+0.14%) |
Apr 06, 2021 | 23.41 | 23.91 | 23.41 | 23.76 | 1,921,001 | +0.21(+0.90%) |
Apr 05, 2021 | 23.79 | 23.79 | 23.17 | 23.55 | 1,210,551 | -0.05(-0.22%) |
Apr 01, 2021 | 23.08 | 23.61 | 22.89 | 23.60 | 1,398,037 | +0.63(+2.73%) |
Mar 31, 2021 | 23.45 | 23.51 | 22.97 | 22.97 | 1,588,093 | -0.62(-2.62%) |
Mar 30, 2021 | 23.53 | 23.72 | 23.28 | 23.59 | 1,192,566 | +0.03(+0.11%) |
Mar 29, 2021 | 23.55 | 23.89 | 23.27 | 23.56 | 1,552,326 | -0.14(-0.57%) |
Mar 26, 2021 | 23.27 | 23.88 | 23.27 | 23.70 | 1,183,672 | +0.55(+2.38%) |
Mar 25, 2021 | 22.79 | 23.32 | 22.23 | 23.15 | 1,279,017 | +0.25(+1.11%) |
Mar 24, 2021 | 23.11 | 23.56 | 22.89 | 22.89 | 2,330,742 | -0.08(-0.33%) |
Mar 23, 2021 | 23.00 | 23.33 | 22.78 | 22.97 | 2,643,991 | -0.17(-0.73%) |
Mar 22, 2021 | 23.18 | 23.24 | 22.78 | 23.14 | 1,383,898 | -0.17(-0.73%) |
Mar 19, 2021 | 23.80 | 24.12 | 23.26 | 23.31 | 2,199,396 | -0.43(-1.82%) |
Mar 18, 2021 | 23.72 | 24.11 | 23.64 | 23.74 | 858,555 | +0.03(+0.14%) |
Mar 17, 2021 | 23.71 | 23.78 | 23.50 | 23.71 | 1,351,626 | -0.02(-0.07%) |
Mar 16, 2021 | 23.91 | 23.91 | 23.40 | 23.72 | 1,109,434 | -0.13(-0.56%) |
Mar 15, 2021 | 23.76 | 24.08 | 23.35 | 23.86 | 1,691,686 | +0.07(+0.28%) |
Mar 12, 2021 | 23.59 | 24.02 | 23.50 | 23.79 | 1,543,385 | +0.39(+1.65%) |
Mar 11, 2021 | 23.54 | 23.63 | 23.17 | 23.41 | 951,541 | -0.09(-0.39%) |
Mar 10, 2021 | 22.89 | 23.59 | 22.79 | 23.50 | 1,301,733 | +0.57(+2.49%) |
Mar 09, 2021 | 23.14 | 23.41 | 22.77 | 22.93 | 1,364,132 | -0.20(-0.87%) |
Mar 08, 2021 | 22.29 | 23.29 | 21.95 | 23.13 | 1,965,013 | +1.07(+4.87%) |
Mar 05, 2021 | 21.88 | 22.11 | 21.26 | 22.05 | 1,271,338 | +0.35(+1.62%) |
Mar 04, 2021 | 22.19 | 22.41 | 21.46 | 21.70 | 1,438,010 | -0.44(-1.97%) |
Mar 03, 2021 | 21.68 | 22.56 | 21.62 | 22.14 | 2,076,423 | +0.45(+2.09%) |
Mar 02, 2021 | 22.11 | 22.11 | 21.68 | 21.68 | 1,257,755 | -0.58(-2.60%) |
Mar 01, 2021 | 22.00 | 22.52 | 21.86 | 22.26 | 2,592,935 | +0.79(+3.67%) |
Feb 26, 2021 | 22.00 | 22.27 | 21.47 | 21.48 | 1,770,031 | -0.59(-2.66%) |
Feb 25, 2021 | 22.44 | 22.72 | 21.94 | 22.06 | 2,624,910 | -0.30(-1.35%) |
Feb 24, 2021 | 21.92 | 22.56 | 21.73 | 22.36 | 2,223,223 | +0.57(+2.62%) |
Feb 23, 2021 | 21.34 | 22.08 | 21.03 | 21.79 | 1,782,826 | +0.61(+2.89%) |
Feb 22, 2021 | 20.34 | 21.18 | 20.22 | 21.18 | 3,200,836 | +0.86(+4.25%) |
Feb 19, 2021 | 20.17 | 20.77 | 19.86 | 20.32 | 3,606,079 | +0.18(+0.92%) |
Feb 18, 2021 | 20.10 | 20.43 | 19.79 | 20.13 | 2,462,478 | -0.13(-0.66%) |
Feb 17, 2021 | 20.10 | 20.35 | 19.91 | 20.27 | 1,262,336 | +0.16(+0.79%) |
Feb 16, 2021 | 20.54 | 20.69 | 20.01 | 20.11 | 2,047,351 | -0.34(-1.64%) |
Feb 12, 2021 | 20.55 | 20.74 | 20.38 | 20.44 | 1,339,261 | -0.29(-1.38%) |
Feb 11, 2021 | 21.06 | 21.21 | 20.58 | 20.73 | 1,050,156 | -0.32(-1.52%) |
Feb 10, 2021 | 20.99 | 21.25 | 20.78 | 21.05 | 2,386,387 | +0.18(+0.84%) |
Feb 09, 2021 | 21.21 | 21.21 | 20.76 | 20.87 | 1,109,965 | -0.23(-1.11%) |
Feb 08, 2021 | 20.77 | 21.21 | 20.59 | 21.11 | 3,036,092 | +0.35(+1.70%) |
Feb 05, 2021 | 20.59 | 20.80 | 20.33 | 20.75 | 1,869,770 | +0.39(+1.90%) |
Feb 04, 2021 | 20.54 | 20.76 | 20.33 | 20.37 | 2,232,474 | -0.08(-0.41%) |
Feb 03, 2021 | 19.64 | 20.65 | 19.59 | 20.45 | 5,729,068 | +0.58(+2.91%) |
Feb 02, 2021 | 19.82 | 19.91 | 19.29 | 19.87 | 2,217,552 | +0.18(+0.89%) |
Feb 01, 2021 | 19.80 | 19.84 | 19.37 | 19.70 | 2,400,901 | +0.03(+0.13%) |
Jan 29, 2021 | 19.80 | 20.28 | 19.54 | 19.67 | 1,143,597 | -0.30(-1.51%) |
Jan 28, 2021 | 19.61 | 20.24 | 19.44 | 19.97 | 1,077,493 | +0.44(+2.23%) |
Jan 27, 2021 | 19.93 | 20.23 | 19.42 | 19.54 | 1,954,327 | -0.63(-3.12%) |
Jan 26, 2021 | 20.07 | 20.36 | 19.96 | 20.17 | 839,007 | +0.27(+1.35%) |
Jan 25, 2021 | 19.64 | 20.27 | 19.59 | 19.90 | 2,039,132 | -0.13(-0.67%) |
Jan 22, 2021 | 20.29 | 20.42 | 19.82 | 20.03 | 1,578,538 | -0.44(-2.13%) |
Jan 21, 2021 | 20.86 | 20.88 | 20.19 | 20.47 | 2,803,716 | -0.58(-2.75%) |
Jan 20, 2021 | 21.09 | 21.39 | 21.01 | 21.05 | 2,410,085 | -0.04(-0.20%) |
Jan 19, 2021 | 21.37 | 21.39 | 20.95 | 21.09 | 1,258,745 | -0.13(-0.63%) |
Jan 15, 2021 | 21.17 | 21.58 | 21.06 | 21.22 | 3,757,772 | +0.00(+0.00%) |
Jan 14, 2021 | 20.85 | 21.34 | 20.31 | 21.22 | 3,155,406 | +0.60(+2.89%) |
Jan 13, 2021 | 19.89 | 20.67 | 19.89 | 20.63 | 2,194,659 | +0.82(+4.15%) |
Jan 12, 2021 | 19.60 | 19.82 | 19.41 | 19.80 | 2,528,516 | +0.30(+1.55%) |
Jan 11, 2021 | 19.41 | 19.59 | 19.28 | 19.50 | 1,812,323 | -0.20(-1.02%) |
Jan 08, 2021 | 19.59 | 19.85 | 19.49 | 19.70 | 2,290,411 | +0.03(+0.13%) |
Jan 07, 2021 | 19.89 | 19.89 | 19.59 | 19.68 | 1,898,939 | -0.13(-0.64%) |
Jan 06, 2021 | 19.36 | 19.86 | 19.24 | 19.80 | 1,968,439 | +0.60(+3.10%) |
Jan 05, 2021 | 19.26 | 19.51 | 19.09 | 19.21 | 2,600,310 | -0.05(-0.26%) |
Jan 04, 2021 | 20.20 | 20.37 | 19.26 | 19.26 | 1,556,797 | -0.90(-4.45%) |
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 1,570,156 | +0.13(+0.63%) | |
Dec 30, 2020 | 19.75 | 20.19 | 19.75 | 20.03 | 1,570,156 | +0.32(+1.62%) |
Dec 29, 2020 | 20.24 | 20.37 | 19.71 | 19.71 | 1,217,043 | -0.44(-2.21%) |
Dec 28, 2020 | 20.12 | 20.27 | 19.94 | 20.16 | 981,600 | +0.12(+0.59%) |
Dec 24, 2020 | 20.03 | 20.11 | 19.72 | 20.04 | 618,331 | +0.03(+0.17%) |
Dec 23, 2020 | 20.26 | 20.42 | 19.96 | 20.01 | 1,087,999 | -0.13(-0.67%) |
Dec 22, 2020 | 20.29 | 20.38 | 19.92 | 20.14 | 1,826,080 | -0.01(-0.04%) |
Dec 21, 2020 | 19.97 | 20.33 | 19.68 | 20.15 | 1,344,756 | -0.14(-0.70%) |
Dec 18, 2020 | 20.85 | 20.97 | 20.00 | 20.29 | 2,991,084 | -0.55(-2.62%) |
Dec 17, 2020 | 21.06 | 21.22 | 20.74 | 20.84 | 3,545,488 | -0.13(-0.63%) |
Dec 16, 2020 | 21.68 | 21.72 | 20.89 | 20.97 | 1,355,524 | -0.49(-2.28%) |
Dec 15, 2020 | 20.99 | 21.52 | 20.75 | 21.46 | 1,339,771 | +0.67(+3.24%) |
Dec 14, 2020 | 21.36 | 21.52 | 20.79 | 20.79 | 1,681,484 | -0.25(-1.19%) |
Dec 11, 2020 | 21.48 | 21.76 | 21.03 | 21.04 | 1,340,589 | -0.65(-2.99%) |
Dec 10, 2020 | 21.38 | 21.88 | 21.37 | 21.68 | 1,664,954 | +0.12(+0.54%) |
Dec 09, 2020 | 21.68 | 22.49 | 21.24 | 21.57 | 2,672,479 | +0.04(+0.19%) |
Dec 08, 2020 | 21.88 | 22.25 | 21.52 | 21.53 | 2,044,174 | -0.50(-2.26%) |
Dec 07, 2020 | 22.42 | 22.48 | 21.93 | 22.03 | 2,737,666 | -0.42(-1.89%) |
Dec 04, 2020 | 22.23 | 22.58 | 22.12 | 22.45 | 1,265,483 | +0.42(+1.89%) |
Dec 03, 2020 | 21.89 | 22.28 | 21.88 | 22.03 | 2,412,450 | +0.13(+0.61%) |
Dec 02, 2020 | 22.30 | 22.40 | 21.87 | 21.90 | 1,049,852 | -0.37(-1.68%) |
Dec 01, 2020 | 22.03 | 22.34 | 22.00 | 22.27 | 1,262,276 | +0.67(+3.12%) |
Nov 30, 2020 | 22.29 | 22.36 | 21.58 | 21.60 | 2,037,352 | -0.72(-3.24%) |
Nov 27, 2020 | 22.54 | 22.66 | 22.17 | 22.32 | 596,031 | -0.12(-0.52%) |
Nov 25, 2020 | 23.05 | 23.09 | 22.27 | 22.44 | 1,644,141 | -0.79(-3.40%) |
Nov 24, 2020 | 22.87 | 23.40 | 22.74 | 23.23 | 3,277,956 | +0.86(+3.82%) |
Nov 23, 2020 | 22.06 | 22.66 | 21.94 | 22.37 | 2,306,859 | +0.58(+2.67%) |
Nov 20, 2020 | 21.63 | 21.81 | 21.41 | 21.79 | 818,219 | +0.07(+0.34%) |
Nov 19, 2020 | 21.34 | 21.73 | 21.19 | 21.72 | 1,345,574 | +0.31(+1.44%) |
Nov 18, 2020 | 22.22 | 22.24 | 21.39 | 21.41 | 2,358,164 | -0.81(-3.66%) |
Nov 17, 2020 | 21.58 | 22.51 | 21.58 | 22.22 | 2,232,831 | +0.28(+1.29%) |
Nov 16, 2020 | 22.27 | 22.48 | 21.51 | 21.94 | 3,725,426 | +0.84(+3.98%) |
Nov 13, 2020 | 20.11 | 21.17 | 20.08 | 21.10 | 2,263,402 | +1.15(+5.79%) |
Nov 12, 2020 | 20.21 | 20.72 | 19.74 | 19.95 | 3,043,976 | -0.53(-2.60%) |
Nov 11, 2020 | 19.99 | 20.51 | 19.54 | 20.48 | 2,540,738 | +0.46(+2.28%) |
Nov 10, 2020 | 18.96 | 20.17 | 18.84 | 20.02 | 3,158,886 | +1.25(+6.68%) |
Nov 09, 2020 | 19.09 | 19.94 | 18.01 | 18.77 | 3,391,494 | +2.23(+13.52%) |
Nov 06, 2020 | 17.01 | 17.20 | 16.41 | 16.53 | 1,477,801 | -0.42(-2.45%) |
Nov 05, 2020 | 17.15 | 17.24 | 16.83 | 16.95 | 2,441,316 | -0.06(-0.34%) |
Nov 04, 2020 | 17.51 | 17.77 | 16.98 | 17.01 | 2,629,439 | -0.35(-2.01%) |
Nov 03, 2020 | 16.68 | 17.47 | 16.48 | 17.36 | 2,034,492 | +0.95(+5.77%) |
Nov 02, 2020 | 16.19 | 16.46 | 15.99 | 16.41 | 2,656,509 | +0.41(+2.54%) |
Oct 30, 2020 | 16.22 | 16.26 | 15.47 | 16.00 | 4,512,722 | +0.00(+0.00%) |
Oct 29, 2020 | 16.18 | 16.59 | 15.74 | 16.00 | 4,947,013 | -0.17(-1.08%) |
Oct 28, 2020 | 16.06 | 16.22 | 15.74 | 16.18 | 3,270,163 | -0.23(-1.42%) |
Oct 27, 2020 | 17.06 | 17.28 | 16.40 | 16.41 | 1,282,708 | -0.75(-4.36%) |
Oct 26, 2020 | 17.32 | 17.39 | 16.93 | 17.16 | 961,880 | -0.34(-1.95%) |
Oct 23, 2020 | 17.46 | 17.66 | 17.37 | 17.50 | 1,341,311 | +0.23(+1.35%) |
Oct 22, 2020 | 16.95 | 17.30 | 16.88 | 17.26 | 1,237,803 | +0.26(+1.51%) |
Oct 21, 2020 | 17.12 | 17.15 | 16.86 | 17.01 | 1,116,767 | -0.21(-1.21%) |
Oct 20, 2020 | 17.15 | 17.41 | 17.08 | 17.21 | 1,548,209 | +0.33(+1.97%) |
Oct 19, 2020 | 16.92 | 17.21 | 16.87 | 16.88 | 2,219,232 | -0.37(-2.12%) |
Oct 16, 2020 | 17.55 | 17.70 | 17.23 | 17.25 | 2,150,984 | -0.43(-2.44%) |
Oct 15, 2020 | 17.46 | 17.77 | 17.38 | 17.68 | 752,207 | +0.05(+0.28%) |
Oct 14, 2020 | 17.84 | 18.01 | 17.63 | 17.63 | 636,484 | -0.29(-1.62%) |
Oct 13, 2020 | 18.56 | 18.59 | 17.89 | 17.92 | 884,205 | -0.82(-4.39%) |
Oct 12, 2020 | 18.86 | 18.86 | 18.60 | 18.74 | 887,796 | -0.09(-0.49%) |
Oct 09, 2020 | 19.22 | 19.31 | 18.74 | 18.83 | 655,851 | -0.25(-1.31%) |
Oct 08, 2020 | 18.58 | 19.08 | 18.53 | 19.08 | 812,001 | +0.61(+3.28%) |
Oct 07, 2020 | 18.69 | 18.72 | 18.29 | 18.48 | 848,877 | -0.06(-0.31%) |
Oct 06, 2020 | 18.85 | 18.94 | 18.45 | 18.54 | 1,306,255 | -0.15(-0.80%) |
Oct 05, 2020 | 19.02 | 19.14 | 18.63 | 18.69 | 1,027,177 | -0.12(-0.62%) |
Oct 02, 2020 | 18.07 | 18.88 | 17.95 | 18.80 | 1,767,632 | +0.29(+1.57%) |
Oct 01, 2020 | 18.20 | 18.55 | 18.10 | 18.51 | 1,850,228 | +0.29(+1.60%) |
Sep 30, 2020 | 18.03 | 18.39 | 18.00 | 18.22 | 2,632,282 | +0.34(+1.91%) |
Sep 29, 2020 | 18.38 | 18.38 | 17.78 | 17.88 | 1,581,464 | -0.53(-2.89%) |
Sep 28, 2020 | 18.10 | 18.58 | 18.00 | 18.41 | 1,250,191 | +0.62(+3.50%) |
Sep 25, 2020 | 17.50 | 17.83 | 17.42 | 17.79 | 2,896,866 | +0.13(+0.75%) |
Sep 24, 2020 | 17.70 | 17.95 | 17.53 | 17.66 | 1,476,952 | -0.06(-0.33%) |
Sep 23, 2020 | 18.31 | 18.48 | 17.66 | 17.71 | 1,754,946 | -0.71(-3.83%) |
Sep 22, 2020 | 18.41 | 18.79 | 18.37 | 18.42 | 1,339,130 | +0.06(+0.32%) |
Sep 21, 2020 | 18.45 | 18.58 | 17.84 | 18.36 | 2,119,653 | -0.51(-2.69%) |
Sep 18, 2020 | 19.62 | 19.69 | 18.80 | 18.87 | 3,443,428 | -0.77(-3.93%) |
Sep 17, 2020 | 19.93 | 20.01 | 19.58 | 19.64 | 1,402,136 | -0.51(-2.52%) |
Sep 16, 2020 | 20.30 | 20.39 | 20.07 | 20.15 | 1,783,432 | -0.07(-0.33%) |
Sep 15, 2020 | 19.84 | 20.38 | 19.83 | 20.21 | 1,581,676 | +0.49(+2.50%) |
Sep 14, 2020 | 19.37 | 19.95 | 19.32 | 19.72 | 1,449,592 | +0.57(+2.96%) |
Sep 11, 2020 | 19.20 | 19.30 | 18.96 | 19.15 | 1,977,136 | +0.01(+0.04%) |
Sep 10, 2020 | 19.25 | 19.33 | 19.03 | 19.14 | 2,151,034 | -0.12(-0.64%) |
Sep 09, 2020 | 19.59 | 19.80 | 18.98 | 19.27 | 1,909,608 | -0.25(-1.31%) |
Sep 08, 2020 | 19.56 | 19.68 | 19.27 | 19.52 | 1,599,153 | -0.25(-1.25%) |
Sep 04, 2020 | 19.84 | 20.02 | 19.19 | 19.77 | 1,194,380 | +0.12(+0.59%) |
Sep 03, 2020 | 19.46 | 20.27 | 19.46 | 19.65 | 1,474,770 | +0.25(+1.31%) |
Sep 02, 2020 | 19.25 | 19.41 | 19.05 | 19.40 | 1,152,768 | +0.25(+1.29%) |
Sep 01, 2020 | 19.13 | 19.26 | 18.81 | 19.15 | 1,086,578 | -0.16(-0.81%) |
Aug 31, 2020 | 19.56 | 19.56 | 19.09 | 19.31 | 2,167,099 | -0.26(-1.34%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.28 | 19.57 | 1,278,407 | -0.18(-0.92%) |
Aug 27, 2020 | 19.47 | 19.85 | 19.47 | 19.75 | 923,516 | +0.44(+2.26%) |
Aug 26, 2020 | 19.89 | 19.89 | 19.12 | 19.32 | 1,727,838 | -0.49(-2.49%) |
Aug 25, 2020 | 19.60 | 19.83 | 19.30 | 19.81 | 1,439,595 | +0.20(+1.01%) |
Aug 24, 2020 | 18.83 | 19.62 | 18.63 | 19.61 | 2,161,312 | +0.80(+4.24%) |
Aug 21, 2020 | 18.97 | 19.18 | 18.78 | 18.82 | 1,651,241 | -0.02(-0.09%) |
Aug 20, 2020 | 18.56 | 19.01 | 18.56 | 18.83 | 1,392,238 | +0.09(+0.48%) |
Aug 19, 2020 | 18.99 | 19.06 | 18.67 | 18.74 | 2,201,786 | -0.25(-1.34%) |
Aug 18, 2020 | 19.44 | 19.44 | 18.85 | 19.00 | 1,076,450 | -0.45(-2.33%) |
Aug 17, 2020 | 19.34 | 19.50 | 19.16 | 19.45 | 596,443 | +0.05(+0.25%) |
Aug 14, 2020 | 19.23 | 19.74 | 19.14 | 19.40 | 1,183,193 | +0.02(+0.09%) |
Aug 13, 2020 | 19.83 | 19.96 | 19.35 | 19.38 | 1,430,104 | -0.63(-3.16%) |
Aug 12, 2020 | 20.02 | 20.07 | 19.60 | 20.02 | 1,145,844 | +0.18(+0.91%) |
Aug 11, 2020 | 20.18 | 20.39 | 19.75 | 19.84 | 1,270,180 | -0.01(-0.04%) |
Aug 10, 2020 | 19.58 | 20.07 | 19.55 | 19.84 | 1,215,174 | +0.32(+1.64%) |
Aug 07, 2020 | 19.08 | 19.52 | 18.91 | 19.52 | 704,443 | +0.30(+1.54%) |
Aug 06, 2020 | 18.90 | 19.36 | 18.78 | 19.23 | 908,771 | +0.23(+1.21%) |
Aug 05, 2020 | 19.51 | 19.56 | 18.95 | 19.00 | 1,267,225 | -0.36(-1.87%) |
Aug 04, 2020 | 19.00 | 19.51 | 18.96 | 19.36 | 1,518,002 | +0.24(+1.25%) |
Aug 03, 2020 | 19.34 | 19.34 | 18.94 | 19.12 | 1,696,836 | -0.26(-1.36%) |
Jul 31, 2020 | 19.49 | 19.67 | 19.05 | 19.38 | 2,487,988 | -0.16(-0.80%) |
Jul 30, 2020 | 19.76 | 20.18 | 18.91 | 19.54 | 2,041,427 | -0.55(-2.74%) |
Jul 29, 2020 | 20.35 | 20.49 | 19.90 | 20.09 | 1,606,925 | -0.08(-0.41%) |
Jul 28, 2020 | 19.64 | 20.34 | 19.52 | 20.17 | 1,081,310 | +0.47(+2.38%) |
Jul 27, 2020 | 19.18 | 19.71 | 18.84 | 19.70 | 1,692,075 | +0.44(+2.31%) |
Jul 24, 2020 | 19.60 | 19.78 | 19.24 | 19.26 | 1,494,252 | -0.42(-2.13%) |
Jul 23, 2020 | 19.58 | 19.99 | 19.46 | 19.68 | 1,106,333 | -0.02(-0.12%) |
Jul 22, 2020 | 19.06 | 19.93 | 19.05 | 19.70 | 1,131,077 | +0.44(+2.26%) |
Jul 21, 2020 | 19.28 | 19.62 | 19.16 | 19.27 | 903,373 | +0.17(+0.90%) |
Jul 20, 2020 | 19.48 | 19.55 | 18.92 | 19.09 | 1,212,605 | -0.62(-3.13%) |
Jul 17, 2020 | 19.51 | 19.82 | 19.37 | 19.71 | 1,262,721 | +0.30(+1.53%) |
Jul 16, 2020 | 19.82 | 19.84 | 19.38 | 19.42 | 1,172,315 | -0.53(-2.68%) |
Jul 15, 2020 | 19.91 | 20.11 | 19.48 | 19.95 | 2,374,633 | +0.39(+1.98%) |
Jul 14, 2020 | 19.76 | 20.11 | 19.47 | 19.56 | 1,218,322 | -0.17(-0.88%) |
Jul 13, 2020 | 19.89 | 20.30 | 19.53 | 19.74 | 1,093,904 | +0.00(+0.00%) |
Jul 10, 2020 | 19.53 | 20.11 | 19.53 | 19.74 | 777,283 | +0.16(+0.80%) |
Jul 09, 2020 | 19.53 | 19.71 | 19.05 | 19.58 | 2,110,360 | -0.05(-0.25%) |
Jul 08, 2020 | 19.46 | 19.78 | 19.44 | 19.63 | 1,032,576 | +0.11(+0.55%) |
Jul 07, 2020 | 20.40 | 20.40 | 19.41 | 19.52 | 1,964,462 | -1.19(-5.76%) |
Jul 06, 2020 | 21.44 | 21.65 | 20.68 | 20.71 | 1,999,530 | -0.11(-0.51%) |
Jul 02, 2020 | 21.27 | 21.54 | 20.81 | 20.82 | 1,432,478 | +0.02(+0.12%) |
Jul 01, 2020 | 20.71 | 21.26 | 20.63 | 20.80 | 1,334,926 | +0.11(+0.52%) |
Jun 30, 2020 | 20.63 | 21.01 | 20.54 | 20.69 | 2,002,715 | +0.03(+0.16%) |
Jun 29, 2020 | 20.76 | 20.96 | 20.19 | 20.66 | 1,597,184 | +0.18(+0.88%) |
Jun 26, 2020 | 20.32 | 21.23 | 20.11 | 20.48 | 5,572,560 | +0.12(+0.57%) |
Jun 25, 2020 | 18.98 | 20.39 | 18.76 | 20.36 | 3,814,992 | +0.73(+3.73%) |
Jun 24, 2020 | 20.26 | 20.32 | 19.13 | 19.63 | 2,110,857 | -0.99(-4.79%) |
Jun 23, 2020 | 20.89 | 20.98 | 20.18 | 20.62 | 2,566,921 | +0.12(+0.60%) |
Jun 22, 2020 | 20.58 | 20.64 | 19.98 | 20.49 | 1,574,506 | -0.25(-1.19%) |
Jun 19, 2020 | 21.74 | 21.78 | 20.70 | 20.74 | 4,941,321 | -0.71(-3.30%) |
Jun 18, 2020 | 21.02 | 21.60 | 21.02 | 21.45 | 1,316,315 | -0.04(-0.19%) |
Jun 17, 2020 | 22.39 | 22.39 | 21.43 | 21.49 | 1,351,313 | -0.78(-3.51%) |
Jun 16, 2020 | 22.20 | 22.60 | 21.71 | 22.27 | 1,352,427 | +1.11(+5.23%) |
Jun 15, 2020 | 20.35 | 21.44 | 20.30 | 21.16 | 1,667,414 | -0.16(-0.76%) |
Jun 12, 2020 | 21.61 | 21.72 | 20.57 | 21.33 | 1,664,093 | +0.79(+3.85%) |
Jun 11, 2020 | 20.80 | 21.47 | 20.40 | 20.54 | 2,322,654 | -1.81(-8.09%) |
Jun 10, 2020 | 23.04 | 23.30 | 22.11 | 22.34 | 1,791,514 | -0.88(-3.79%) |
Jun 09, 2020 | 23.20 | 23.57 | 22.79 | 23.22 | 2,651,242 | -0.62(-2.60%) |
Jun 08, 2020 | 24.17 | 24.32 | 23.71 | 23.84 | 2,139,776 | +0.35(+1.49%) |
Jun 05, 2020 | 24.62 | 25.23 | 23.36 | 23.49 | 3,296,881 | +0.62(+2.71%) |
Jun 04, 2020 | 22.79 | 23.04 | 22.09 | 22.87 | 5,249,520 | -0.16(-0.71%) |
Jun 03, 2020 | 21.76 | 23.74 | 21.41 | 23.04 | 7,308,740 | +1.72(+8.06%) |
Jun 02, 2020 | 20.36 | 21.35 | 20.05 | 21.32 | 3,879,650 | +1.19(+5.91%) |
Jun 01, 2020 | 19.68 | 20.45 | 19.68 | 20.13 | 3,305,539 | +0.44(+2.23%) |
May 29, 2020 | 20.48 | 21.06 | 19.43 | 19.69 | 32,502,918 | -1.12(-5.36%) |
May 28, 2020 | 20.67 | 21.03 | 20.32 | 20.80 | 11,324,782 | +1.12(+5.67%) |
May 27, 2020 | 19.76 | 20.02 | 18.99 | 19.69 | 2,626,064 | +0.84(+4.45%) |
May 26, 2020 | 18.16 | 19.00 | 18.16 | 18.85 | 2,371,670 | +1.56(+9.05%) |
May 22, 2020 | 17.49 | 17.72 | 17.16 | 17.28 | 2,082,480 | -0.28(-1.58%) |
May 21, 2020 | 17.07 | 17.69 | 17.07 | 17.56 | 1,605,027 | +0.36(+2.08%) |
May 20, 2020 | 17.28 | 17.56 | 16.90 | 17.20 | 2,046,485 | +0.20(+1.15%) |
May 19, 2020 | 17.47 | 17.47 | 17.00 | 17.01 | 1,627,343 | -0.51(-2.93%) |
May 18, 2020 | 17.02 | 18.02 | 16.99 | 17.52 | 2,378,372 | +1.32(+8.14%) |
May 15, 2020 | 16.45 | 16.59 | 15.92 | 16.20 | 2,048,596 | -0.35(-2.12%) |
May 14, 2020 | 16.23 | 16.71 | 15.92 | 16.55 | 2,504,698 | -0.07(-0.44%) |
May 13, 2020 | 17.11 | 17.11 | 16.41 | 16.63 | 3,968,085 | -0.58(-3.36%) |
May 12, 2020 | 18.38 | 18.40 | 17.01 | 17.20 | 2,339,918 | -1.13(-6.17%) |
May 11, 2020 | 18.82 | 19.07 | 18.15 | 18.34 | 1,918,524 | -0.77(-4.05%) |
May 08, 2020 | 19.05 | 19.39 | 18.80 | 19.11 | 1,078,499 | +0.41(+2.18%) |
May 07, 2020 | 19.05 | 19.58 | 18.44 | 18.70 | 1,701,403 | +0.02(+0.13%) |
May 06, 2020 | 18.72 | 18.82 | 18.50 | 18.68 | 2,684,572 | -0.04(-0.22%) |
May 05, 2020 | 19.09 | 19.52 | 18.51 | 18.72 | 1,435,328 | -0.14(-0.73%) |
May 04, 2020 | 18.82 | 18.96 | 18.56 | 18.86 | 1,395,594 | -0.25(-1.32%) |