Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.10 | 25.42 | 24.61 | 24.68 | 4,465,795 | -0.69(-2.73%) |
Apr 29, 2021 | 25.26 | 25.42 | 24.98 | 25.37 | 3,872,411 | +0.32(+1.26%) |
Apr 28, 2021 | 24.48 | 25.06 | 24.48 | 25.06 | 4,681,988 | +0.67(+2.75%) |
Apr 27, 2021 | 24.50 | 24.56 | 24.22 | 24.39 | 2,246,488 | -0.02(-0.09%) |
Apr 26, 2021 | 24.23 | 24.49 | 24.21 | 24.41 | 2,190,904 | +0.14(+0.59%) |
Apr 23, 2021 | 23.84 | 24.27 | 23.77 | 24.27 | 2,959,642 | +0.51(+2.16%) |
Apr 22, 2021 | 24.12 | 24.15 | 23.64 | 23.75 | 3,553,181 | -0.24(-1.01%) |
Apr 21, 2021 | 23.45 | 24.02 | 23.32 | 23.99 | 2,792,221 | +0.36(+1.53%) |
Apr 20, 2021 | 23.69 | 23.71 | 23.16 | 23.63 | 3,213,503 | -0.07(-0.29%) |
Apr 19, 2021 | 23.62 | 23.91 | 23.57 | 23.70 | 2,481,512 | +0.08(+0.35%) |
Apr 16, 2021 | 23.96 | 24.01 | 23.60 | 23.62 | 2,589,803 | -0.30(-1.26%) |
Apr 15, 2021 | 23.78 | 23.95 | 23.53 | 23.92 | 1,794,708 | +0.18(+0.76%) |
Apr 14, 2021 | 23.44 | 23.84 | 23.44 | 23.74 | 2,902,744 | +0.41(+1.78%) |
Apr 13, 2021 | 23.29 | 23.39 | 23.04 | 23.32 | 2,461,262 | +0.01(+0.03%) |
Apr 12, 2021 | 23.47 | 23.63 | 23.17 | 23.32 | 2,553,924 | -0.05(-0.19%) |
Apr 09, 2021 | 23.67 | 23.98 | 23.25 | 23.36 | 5,743,120 | -0.39(-1.65%) |
Apr 08, 2021 | 23.51 | 23.75 | 23.19 | 23.75 | 3,284,294 | +0.16(+0.67%) |
Apr 07, 2021 | 23.52 | 23.60 | 23.34 | 23.60 | 2,902,507 | +0.10(+0.42%) |
Apr 06, 2021 | 23.50 | 23.61 | 23.28 | 23.50 | 2,595,372 | +0.12(+0.52%) |
Apr 05, 2021 | 23.47 | 23.48 | 22.99 | 23.38 | 3,280,353 | -0.09(-0.39%) |
Apr 01, 2021 | 23.14 | 23.47 | 22.77 | 23.47 | 4,106,833 | +0.47(+2.07%) |
Mar 31, 2021 | 22.66 | 23.24 | 22.58 | 22.99 | 3,744,392 | +0.37(+1.63%) |
Mar 30, 2021 | 22.77 | 22.81 | 22.52 | 22.62 | 2,282,933 | -0.27(-1.19%) |
Mar 29, 2021 | 23.17 | 23.20 | 22.62 | 22.89 | 2,570,011 | -0.32(-1.40%) |
Mar 26, 2021 | 22.75 | 23.24 | 22.59 | 23.22 | 3,246,174 | +0.77(+3.43%) |
Mar 25, 2021 | 22.06 | 22.52 | 21.75 | 22.45 | 4,300,715 | +0.17(+0.74%) |
Mar 24, 2021 | 22.43 | 22.78 | 22.26 | 22.28 | 4,512,150 | +0.15(+0.68%) |
Mar 23, 2021 | 22.84 | 22.97 | 22.11 | 22.13 | 3,888,543 | -1.03(-4.43%) |
Mar 22, 2021 | 23.29 | 23.30 | 22.99 | 23.16 | 2,257,111 | -0.10(-0.42%) |
Mar 19, 2021 | 22.99 | 23.55 | 22.85 | 23.26 | 3,690,963 | +0.31(+1.35%) |
Mar 18, 2021 | 23.85 | 23.90 | 22.85 | 22.95 | 3,080,597 | -1.03(-4.31%) |
Mar 17, 2021 | 23.83 | 24.09 | 23.60 | 23.98 | 2,585,771 | +0.08(+0.32%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.78 | 23.90 | 2,409,858 | -0.48(-1.98%) |
Mar 15, 2021 | 24.39 | 24.64 | 24.16 | 24.39 | 2,492,493 | -0.05(-0.22%) |
Mar 12, 2021 | 24.27 | 24.48 | 24.12 | 24.44 | 2,826,059 | +0.21(+0.87%) |
Mar 11, 2021 | 24.48 | 24.48 | 24.14 | 24.23 | 2,474,269 | -0.11(-0.46%) |
Mar 10, 2021 | 23.47 | 24.35 | 23.41 | 24.34 | 5,562,823 | +0.99(+4.23%) |
Mar 09, 2021 | 23.85 | 23.91 | 23.29 | 23.35 | 2,713,378 | -0.46(-1.93%) |
Mar 08, 2021 | 24.06 | 24.27 | 23.58 | 23.81 | 4,127,141 | -0.07(-0.28%) |
Mar 05, 2021 | 24.02 | 24.15 | 22.97 | 23.88 | 5,527,823 | +0.33(+1.41%) |
Mar 04, 2021 | 23.29 | 24.12 | 23.04 | 23.55 | 6,262,845 | +0.41(+1.79%) |
Mar 03, 2021 | 23.09 | 23.66 | 23.03 | 23.14 | 3,770,392 | +0.21(+0.92%) |
Mar 02, 2021 | 22.62 | 23.00 | 22.43 | 22.92 | 7,009,356 | +0.35(+1.54%) |
Mar 01, 2021 | 21.82 | 22.76 | 21.82 | 22.58 | 5,599,525 | +1.13(+5.27%) |
Feb 26, 2021 | 21.94 | 22.07 | 21.17 | 21.45 | 5,011,533 | -0.61(-2.77%) |
Feb 25, 2021 | 22.62 | 22.79 | 21.75 | 22.06 | 4,357,076 | -0.44(-1.94%) |
Feb 24, 2021 | 21.85 | 22.62 | 21.80 | 22.49 | 3,937,733 | +0.68(+3.11%) |
Feb 23, 2021 | 21.65 | 21.83 | 20.59 | 21.82 | 4,378,107 | +0.27(+1.26%) |
Feb 22, 2021 | 21.15 | 21.87 | 21.15 | 21.54 | 3,838,301 | +0.40(+1.89%) |
Feb 19, 2021 | 21.01 | 21.24 | 20.94 | 21.15 | 2,026,156 | +0.24(+1.15%) |
Feb 18, 2021 | 21.45 | 21.45 | 20.83 | 20.90 | 3,353,931 | -0.60(-2.80%) |
Feb 17, 2021 | 21.57 | 21.64 | 21.03 | 21.51 | 3,268,078 | -0.04(-0.17%) |
Feb 16, 2021 | 21.58 | 21.73 | 21.48 | 21.54 | 3,492,110 | +0.32(+1.49%) |
Feb 12, 2021 | 20.95 | 21.31 | 20.89 | 21.23 | 2,656,926 | +0.28(+1.33%) |
Feb 11, 2021 | 21.05 | 21.17 | 20.63 | 20.95 | 2,761,556 | +0.01(+0.04%) |
Feb 10, 2021 | 20.92 | 21.00 | 20.63 | 20.94 | 5,222,627 | +0.06(+0.28%) |
Feb 09, 2021 | 21.05 | 21.05 | 20.72 | 20.88 | 2,453,205 | -0.21(-0.98%) |
Feb 08, 2021 | 20.89 | 21.11 | 20.82 | 21.09 | 4,001,189 | +0.38(+1.81%) |
Feb 05, 2021 | 20.80 | 20.95 | 20.57 | 20.71 | 2,510,092 | +0.13(+0.64%) |
Feb 04, 2021 | 20.63 | 20.77 | 20.46 | 20.58 | 3,126,448 | +0.09(+0.43%) |
Feb 03, 2021 | 20.24 | 20.60 | 20.20 | 20.49 | 3,376,331 | +0.36(+1.79%) |
Feb 02, 2021 | 20.23 | 20.47 | 20.07 | 20.13 | 2,810,796 | +0.19(+0.96%) |
Feb 01, 2021 | 20.15 | 20.21 | 19.68 | 19.94 | 4,193,391 | +0.04(+0.18%) |
Jan 29, 2021 | 20.05 | 20.35 | 19.72 | 19.90 | 4,188,470 | -0.26(-1.28%) |
Jan 28, 2021 | 19.78 | 20.21 | 19.78 | 20.16 | 3,355,208 | +0.49(+2.51%) |
Jan 27, 2021 | 20.01 | 20.27 | 19.60 | 19.67 | 5,418,655 | -0.54(-2.66%) |
Jan 26, 2021 | 20.51 | 20.89 | 20.18 | 20.21 | 3,162,271 | -0.15(-0.76%) |
Jan 25, 2021 | 20.36 | 20.46 | 19.96 | 20.36 | 3,189,441 | -0.03(-0.14%) |
Jan 22, 2021 | 20.21 | 20.44 | 19.95 | 20.39 | 5,225,803 | -0.18(-0.86%) |
Jan 21, 2021 | 21.32 | 21.37 | 20.38 | 20.57 | 5,200,293 | -0.71(-3.32%) |
Jan 20, 2021 | 21.74 | 21.78 | 21.16 | 21.27 | 4,234,849 | -0.26(-1.23%) |
Jan 19, 2021 | 21.85 | 21.88 | 21.43 | 21.54 | 4,638,587 | -0.18(-0.81%) |
Jan 15, 2021 | 21.85 | 21.85 | 21.19 | 21.71 | 7,889,736 | -0.29(-1.30%) |
Jan 14, 2021 | 21.78 | 22.16 | 21.76 | 22.00 | 3,944,506 | +0.28(+1.29%) |
Jan 13, 2021 | 21.64 | 21.85 | 21.53 | 21.72 | 3,436,591 | +0.13(+0.58%) |
Jan 12, 2021 | 20.85 | 21.68 | 20.85 | 21.60 | 4,598,057 | +0.99(+4.78%) |
Jan 11, 2021 | 20.20 | 20.72 | 19.99 | 20.61 | 3,447,971 | +0.18(+0.86%) |
Jan 08, 2021 | 20.90 | 20.92 | 20.21 | 20.43 | 3,311,773 | -0.26(-1.28%) |
Jan 07, 2021 | 20.48 | 20.87 | 20.32 | 20.70 | 4,685,487 | +0.34(+1.66%) |
Jan 06, 2021 | 19.83 | 20.42 | 19.38 | 20.36 | 7,131,060 | +0.87(+4.45%) |
Jan 05, 2021 | 18.88 | 20.01 | 18.76 | 19.49 | 7,254,699 | +0.77(+4.13%) |
Jan 04, 2021 | 19.22 | 19.27 | 18.56 | 18.72 | 9,630,967 | -0.16(-0.86%) |
Dec 31, 2020 | 18.88 | 18.88 | 18.88 | 6,210,163 | +0.13(+0.71%) | |
Dec 30, 2020 | 18.87 | 19.07 | 18.71 | 18.75 | 6,210,163 | -0.12(-0.62%) |
Dec 29, 2020 | 18.98 | 19.10 | 18.68 | 18.87 | 4,196,115 | -0.08(-0.43%) |
Dec 28, 2020 | 19.34 | 19.45 | 18.76 | 18.95 | 4,147,591 | -0.31(-1.61%) |
Dec 24, 2020 | 19.43 | 19.43 | 19.01 | 19.26 | 1,646,985 | -0.18(-0.95%) |
Dec 23, 2020 | 19.40 | 19.75 | 19.32 | 19.44 | 3,107,318 | +0.12(+0.61%) |
Dec 22, 2020 | 19.31 | 19.60 | 19.07 | 19.32 | 4,322,375 | -0.04(-0.23%) |
Dec 21, 2020 | 19.40 | 19.61 | 19.07 | 19.37 | 6,593,569 | -0.55(-2.77%) |
Dec 18, 2020 | 20.04 | 20.10 | 19.71 | 19.92 | 3,560,200 | -0.11(-0.55%) |
Dec 17, 2020 | 20.26 | 20.29 | 19.88 | 20.03 | 3,492,416 | -0.15(-0.77%) |
Dec 16, 2020 | 20.50 | 20.57 | 20.04 | 20.18 | 3,830,843 | -0.30(-1.47%) |
Dec 15, 2020 | 20.18 | 20.64 | 19.83 | 20.49 | 7,691,058 | +0.46(+2.28%) |
Dec 14, 2020 | 20.98 | 21.08 | 19.93 | 20.03 | 5,997,864 | -0.69(-3.34%) |
Dec 11, 2020 | 20.79 | 20.94 | 20.50 | 20.72 | 2,947,286 | -0.15(-0.74%) |
Dec 10, 2020 | 20.06 | 20.97 | 20.06 | 20.88 | 4,648,532 | +0.70(+3.46%) |
Dec 09, 2020 | 20.74 | 21.10 | 19.87 | 20.18 | 6,486,719 | -0.36(-1.76%) |
Dec 08, 2020 | 20.35 | 20.91 | 20.34 | 20.54 | 3,899,224 | +0.09(+0.43%) |
Dec 07, 2020 | 20.79 | 20.79 | 20.27 | 20.45 | 3,655,881 | -0.40(-1.94%) |
Dec 04, 2020 | 20.35 | 21.11 | 20.29 | 20.85 | 7,195,146 | +0.77(+3.85%) |
Dec 03, 2020 | 19.31 | 20.33 | 19.15 | 20.08 | 6,829,089 | +0.81(+4.20%) |
Dec 02, 2020 | 18.54 | 19.40 | 18.48 | 19.27 | 5,294,253 | +0.69(+3.72%) |
Dec 01, 2020 | 18.75 | 18.99 | 18.48 | 18.58 | 3,894,753 | +0.19(+1.04%) |
Nov 30, 2020 | 19.09 | 19.34 | 18.34 | 18.39 | 6,272,005 | -0.76(-3.96%) |
Nov 27, 2020 | 19.59 | 19.70 | 19.03 | 19.15 | 2,342,390 | -0.49(-2.47%) |
Nov 25, 2020 | 19.68 | 19.85 | 19.26 | 19.63 | 4,140,226 | -0.12(-0.60%) |
Nov 24, 2020 | 19.52 | 20.18 | 19.51 | 19.75 | 6,677,091 | +0.57(+2.95%) |
Nov 23, 2020 | 18.51 | 19.27 | 18.49 | 19.18 | 6,113,339 | +0.91(+4.99%) |
Nov 20, 2020 | 18.57 | 18.65 | 18.26 | 18.27 | 4,122,151 | -0.32(-1.70%) |
Nov 19, 2020 | 17.93 | 18.62 | 17.77 | 18.59 | 11,341,337 | +0.65(+3.65%) |
Nov 18, 2020 | 18.17 | 18.76 | 17.90 | 17.93 | 5,236,533 | -0.11(-0.61%) |
Nov 17, 2020 | 17.51 | 18.05 | 17.26 | 18.04 | 3,789,796 | +0.40(+2.25%) |
Nov 16, 2020 | 17.29 | 17.96 | 17.29 | 17.65 | 5,274,153 | +0.71(+4.22%) |
Nov 13, 2020 | 16.70 | 17.09 | 16.64 | 16.93 | 4,468,291 | +0.41(+2.49%) |
Nov 12, 2020 | 16.56 | 16.87 | 16.31 | 16.52 | 4,334,824 | -0.26(-1.58%) |
Nov 11, 2020 | 17.11 | 17.12 | 16.58 | 16.78 | 5,089,824 | -0.09(-0.51%) |
Nov 10, 2020 | 16.58 | 17.01 | 16.33 | 16.87 | 8,206,028 | +0.55(+3.37%) |
Nov 09, 2020 | 16.06 | 16.71 | 15.88 | 16.32 | 8,502,542 | +1.33(+8.90%) |
Nov 06, 2020 | 15.57 | 15.70 | 14.95 | 14.99 | 4,515,027 | -0.62(-3.98%) |
Nov 05, 2020 | 15.24 | 15.69 | 15.22 | 15.61 | 3,414,983 | +0.49(+3.21%) |
Nov 04, 2020 | 15.18 | 15.51 | 14.78 | 15.12 | 4,578,739 | +0.03(+0.19%) |
Nov 03, 2020 | 15.18 | 15.42 | 15.04 | 15.09 | 4,092,002 | +0.15(+1.00%) |
Nov 02, 2020 | 15.04 | 15.09 | 14.76 | 14.94 | 3,389,737 | +0.06(+0.38%) |
Oct 30, 2020 | 14.91 | 14.99 | 14.61 | 14.89 | 3,528,363 | -0.16(-1.09%) |
Oct 29, 2020 | 14.69 | 15.11 | 14.37 | 15.05 | 4,394,010 | +0.29(+1.93%) |
Oct 28, 2020 | 15.05 | 15.09 | 14.57 | 14.76 | 4,951,416 | -0.59(-3.81%) |
Oct 27, 2020 | 15.61 | 15.68 | 15.28 | 15.35 | 5,875,866 | -0.30(-1.92%) |
Oct 26, 2020 | 15.96 | 16.01 | 15.37 | 15.65 | 3,645,608 | -0.52(-3.22%) |
Oct 23, 2020 | 16.28 | 16.34 | 15.93 | 16.17 | 3,584,976 | -0.04(-0.22%) |
Oct 22, 2020 | 15.39 | 16.25 | 15.39 | 16.21 | 5,909,819 | +0.82(+5.33%) |
Oct 21, 2020 | 15.51 | 15.57 | 15.36 | 15.39 | 2,922,202 | -0.13(-0.83%) |
Oct 20, 2020 | 15.36 | 15.70 | 15.33 | 15.51 | 3,963,228 | +0.21(+1.40%) |
Oct 19, 2020 | 15.59 | 15.73 | 15.28 | 15.30 | 2,707,092 | -0.25(-1.61%) |
Oct 16, 2020 | 15.86 | 15.89 | 15.50 | 15.55 | 4,008,172 | -0.33(-2.07%) |
Oct 15, 2020 | 15.62 | 15.95 | 15.37 | 15.88 | 2,899,585 | +0.02(+0.13%) |
Oct 14, 2020 | 15.59 | 16.16 | 15.59 | 15.86 | 4,702,629 | +0.28(+1.79%) |
Oct 13, 2020 | 15.59 | 15.68 | 15.39 | 15.58 | 4,859,387 | -0.01(-0.05%) |
Oct 12, 2020 | 15.54 | 15.65 | 15.36 | 15.59 | 3,625,188 | +0.02(+0.14%) |
Oct 09, 2020 | 15.68 | 15.82 | 15.36 | 15.56 | 2,372,421 | -0.04(-0.23%) |
Oct 08, 2020 | 14.77 | 15.60 | 14.70 | 15.60 | 4,008,228 | +0.98(+6.74%) |
Oct 07, 2020 | 14.66 | 14.77 | 14.52 | 14.61 | 4,071,621 | +0.00(+0.00%) |
Oct 06, 2020 | 15.02 | 15.27 | 14.43 | 14.61 | 4,744,335 | -0.30(-2.01%) |
Oct 05, 2020 | 14.49 | 14.95 | 14.42 | 14.91 | 3,868,830 | +0.59(+4.14%) |
Oct 02, 2020 | 13.77 | 14.42 | 13.77 | 14.32 | 5,094,469 | +0.17(+1.21%) |
Oct 01, 2020 | 14.25 | 14.35 | 13.89 | 14.15 | 3,707,012 | -0.11(-0.75%) |
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,013,284 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,919,190 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,844 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,577,245 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,907,135 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,814 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,577 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.71 | 14.91 | 3,051,502 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.06 | 15.24 | 3,484,222 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,780,169 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,890,414 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.71 | 15.22 | 15.25 | 3,360,812 | -0.29(-1.88%) |
Sep 14, 2020 | 15.26 | 15.66 | 15.19 | 15.54 | 4,144,455 | +0.34(+2.25%) |
Sep 11, 2020 | 15.36 | 15.52 | 15.11 | 15.20 | 3,987,993 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,752 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,716 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,802 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,829 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,240,270 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.51 | 16.12 | 16.13 | 3,777,704 | -0.21(-1.31%) |
Sep 01, 2020 | 16.45 | 16.45 | 16.14 | 16.35 | 3,898,969 | -0.13(-0.78%) |
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,906 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.88 | 16.40 | 16.79 | 2,873,530 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,436,401 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,953,518 | -0.51(-3.07%) |
Aug 25, 2020 | 16.96 | 17.09 | 16.50 | 16.72 | 3,184,611 | -0.19(-1.14%) |
Aug 24, 2020 | 17.06 | 17.15 | 16.85 | 16.91 | 2,887,079 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.98 | 3,101,103 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,329,213 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,220,294 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,449 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,836 | -0.06(-0.36%) |
Aug 14, 2020 | 17.75 | 18.09 | 17.75 | 17.83 | 1,615,712 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.83 | 2,001,192 | -0.17(-0.95%) |
Aug 12, 2020 | 18.00 | 18.16 | 17.87 | 18.00 | 3,958,717 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,662 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.97 | 17.49 | 17.94 | 4,505,236 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,829 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,835,376 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.64 | 17.08 | 17.33 | 4,759,615 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 16.99 | 16.50 | 16.98 | 3,316,886 | +0.26(+1.58%) |
Aug 03, 2020 | 16.50 | 16.87 | 16.32 | 16.72 | 2,002,089 | +0.26(+1.60%) |
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,304,132 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.74 | 16.42 | 16.56 | 1,580,701 | -0.41(-2.41%) |
Jul 29, 2020 | 16.49 | 17.01 | 16.38 | 16.97 | 2,871,787 | +0.60(+3.68%) |
Jul 28, 2020 | 16.38 | 16.56 | 16.33 | 16.37 | 3,855,966 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.47 | 2,708,199 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,970,084 | -0.20(-1.19%) |
Jul 23, 2020 | 16.92 | 16.99 | 16.60 | 16.83 | 2,971,669 | -0.13(-0.78%) |
Jul 22, 2020 | 17.03 | 17.10 | 16.76 | 16.96 | 2,683,316 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,732,294 | +0.92(+5.64%) |
Jul 20, 2020 | 16.42 | 16.69 | 16.32 | 16.35 | 3,504,883 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,410,820 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,627 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.55 | 15.92 | 16.49 | 4,908,264 | +0.82(+5.26%) |
Jul 14, 2020 | 15.69 | 15.84 | 15.52 | 15.66 | 3,148,929 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,096,270 | -0.31(-1.94%) |
Jul 10, 2020 | 15.70 | 16.07 | 15.57 | 16.04 | 4,196,729 | +0.24(+1.53%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.72 | 15.80 | 5,476,271 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.42 | 4,280,884 | +0.03(+0.17%) |
Jul 07, 2020 | 16.15 | 16.74 | 16.04 | 16.40 | 5,245,819 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.17 | 15.95 | 16.29 | 5,792,869 | -0.47(-2.81%) |
Jul 02, 2020 | 17.08 | 17.16 | 16.73 | 16.76 | 7,064,484 | -0.15(-0.90%) |
Jul 01, 2020 | 17.10 | 17.42 | 16.68 | 16.92 | 5,254,162 | -0.19(-1.09%) |
Jun 30, 2020 | 16.75 | 17.14 | 16.56 | 17.10 | 3,730,035 | +0.33(+1.98%) |
Jun 29, 2020 | 16.87 | 17.09 | 16.64 | 16.77 | 3,583,805 | -0.06(-0.37%) |
Jun 26, 2020 | 17.55 | 17.55 | 16.66 | 16.83 | 5,037,114 | -0.83(-4.71%) |
Jun 25, 2020 | 17.38 | 18.00 | 17.26 | 17.66 | 3,072,544 | +0.02(+0.12%) |
Jun 24, 2020 | 18.54 | 18.54 | 17.33 | 17.64 | 5,524,009 | -1.04(-5.56%) |
Jun 23, 2020 | 19.25 | 19.34 | 18.66 | 18.68 | 2,568,107 | -0.35(-1.86%) |
Jun 22, 2020 | 18.76 | 19.07 | 18.52 | 19.04 | 3,037,992 | +0.24(+1.25%) |
Jun 19, 2020 | 19.56 | 19.72 | 18.76 | 18.80 | 4,717,496 | -0.38(-1.99%) |
Jun 18, 2020 | 19.07 | 19.72 | 18.93 | 19.18 | 9,818,756 | -0.06(-0.32%) |
Jun 17, 2020 | 19.52 | 19.76 | 19.17 | 19.25 | 4,431,825 | -0.31(-1.59%) |
Jun 16, 2020 | 20.41 | 20.60 | 19.41 | 19.56 | 13,797,557 | -0.01(-0.07%) |
Jun 15, 2020 | 17.93 | 19.85 | 17.58 | 19.57 | 10,854,277 | +1.14(+6.17%) |
Jun 12, 2020 | 19.25 | 19.40 | 18.19 | 18.43 | 7,094,065 | +0.10(+0.53%) |
Jun 11, 2020 | 19.17 | 19.23 | 18.31 | 18.34 | 8,468,491 | -2.19(-10.67%) |
Jun 10, 2020 | 20.68 | 20.73 | 19.93 | 20.53 | 6,579,103 | -0.33(-1.56%) |
Jun 09, 2020 | 21.46 | 21.47 | 20.51 | 20.85 | 4,918,358 | -1.12(-5.08%) |
Jun 08, 2020 | 21.95 | 22.02 | 21.43 | 21.97 | 4,544,383 | +0.87(+4.14%) |
Jun 05, 2020 | 20.73 | 21.33 | 20.70 | 21.10 | 4,115,490 | +1.04(+5.18%) |
Jun 04, 2020 | 19.44 | 20.08 | 19.39 | 20.06 | 2,620,530 | +0.46(+2.33%) |
Jun 03, 2020 | 19.06 | 19.77 | 19.06 | 19.60 | 3,679,775 | +0.63(+3.33%) |
Jun 02, 2020 | 18.59 | 19.00 | 18.59 | 18.97 | 5,185,379 | +0.46(+2.47%) |
Jun 01, 2020 | 18.59 | 18.85 | 18.43 | 18.51 | 2,543,858 | -0.08(-0.41%) |
May 29, 2020 | 18.45 | 18.68 | 17.98 | 18.59 | 6,926,104 | -0.07(-0.37%) |
May 28, 2020 | 18.74 | 18.92 | 18.45 | 18.66 | 5,119,099 | -0.24(-1.25%) |
May 27, 2020 | 18.96 | 19.07 | 18.41 | 18.89 | 3,517,076 | +0.14(+0.74%) |
May 26, 2020 | 18.81 | 18.93 | 18.59 | 18.75 | 4,435,015 | +0.43(+2.35%) |
May 22, 2020 | 18.06 | 18.33 | 17.73 | 18.32 | 3,129,798 | +0.06(+0.30%) |
May 21, 2020 | 18.27 | 18.55 | 17.85 | 18.27 | 6,356,622 | +0.00(+0.00%) |
May 20, 2020 | 18.18 | 18.82 | 17.91 | 18.27 | 11,183,473 | +0.45(+2.53%) |
May 19, 2020 | 17.59 | 18.12 | 17.43 | 17.82 | 7,655,025 | +0.26(+1.46%) |
May 18, 2020 | 17.25 | 17.91 | 17.20 | 17.56 | 12,542,566 | +0.89(+5.36%) |
May 15, 2020 | 16.22 | 16.74 | 16.08 | 16.67 | 4,837,609 | +0.49(+3.00%) |
May 14, 2020 | 15.84 | 16.56 | 15.25 | 16.18 | 5,401,519 | +0.24(+1.52%) |
May 13, 2020 | 16.49 | 16.53 | 15.63 | 15.94 | 7,099,437 | -0.59(-3.56%) |
May 12, 2020 | 16.70 | 17.22 | 16.42 | 16.53 | 6,248,201 | -0.07(-0.42%) |
May 11, 2020 | 16.60 | 16.77 | 16.36 | 16.60 | 5,159,714 | -0.21(-1.24%) |
May 08, 2020 | 16.39 | 16.91 | 16.32 | 16.81 | 6,509,721 | +0.55(+3.41%) |
May 07, 2020 | 16.74 | 16.82 | 16.13 | 16.25 | 6,900,265 | -0.03(-0.21%) |
May 06, 2020 | 16.86 | 17.06 | 16.05 | 16.29 | 5,538,800 | -0.40(-2.41%) |
May 05, 2020 | 17.23 | 17.49 | 16.54 | 16.69 | 7,769,328 | +0.03(+0.20%) |
May 04, 2020 | 16.08 | 16.76 | 15.71 | 16.66 | 8,591,327 | +0.30(+1.85%) |