Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.79 | 22.97 | 22.73 | 22.87 | 17,949,852 | -0.04(-0.19%) |
May 27, 2021 | 22.71 | 22.92 | 22.69 | 22.92 | 21,401,178 | -0.03(-0.11%) |
May 26, 2021 | 22.95 | 23.07 | 22.85 | 22.94 | 10,812,107 | +0.03(+0.11%) |
May 25, 2021 | 23.42 | 23.45 | 22.88 | 22.92 | 14,369,626 | -0.65(-2.74%) |
May 24, 2021 | 23.27 | 23.61 | 23.11 | 23.56 | 12,698,422 | +0.44(+1.89%) |
May 21, 2021 | 23.23 | 23.38 | 23.08 | 23.13 | 10,767,272 | +0.00(+0.00%) |
May 20, 2021 | 22.98 | 23.17 | 22.83 | 23.13 | 14,354,885 | +0.30(+1.30%) |
May 19, 2021 | 23.00 | 23.10 | 22.68 | 22.83 | 18,396,190 | -0.59(-2.53%) |
May 18, 2021 | 23.85 | 23.96 | 23.31 | 23.42 | 20,514,908 | -0.19(-0.81%) |
May 17, 2021 | 23.09 | 23.61 | 23.09 | 23.61 | 13,354,952 | +0.38(+1.61%) |
May 14, 2021 | 22.94 | 23.31 | 22.93 | 23.24 | 18,004,906 | +0.66(+2.94%) |
May 13, 2021 | 22.58 | 22.90 | 22.29 | 22.58 | 15,263,363 | -0.26(-1.15%) |
May 12, 2021 | 22.98 | 23.42 | 22.76 | 22.84 | 15,999,947 | +0.19(+0.85%) |
May 11, 2021 | 22.74 | 23.06 | 22.62 | 22.65 | 16,656,806 | -0.57(-2.44%) |
May 10, 2021 | 23.53 | 23.72 | 23.19 | 23.21 | 13,546,690 | -0.10(-0.41%) |
May 07, 2021 | 22.70 | 23.33 | 22.61 | 23.31 | 13,433,098 | +0.20(+0.87%) |
May 06, 2021 | 22.92 | 23.13 | 22.60 | 23.11 | 13,125,587 | +0.03(+0.13%) |
May 05, 2021 | 22.84 | 23.08 | 22.50 | 23.08 | 22,613,266 | +0.74(+3.32%) |
May 04, 2021 | 22.41 | 22.53 | 22.11 | 22.34 | 16,175,720 | +0.20(+0.90%) |
May 03, 2021 | 21.95 | 22.17 | 21.82 | 22.14 | 9,322,832 | +0.46(+2.11%) |
Apr 30, 2021 | 21.93 | 22.08 | 21.68 | 21.68 | 9,866,087 | -0.29(-1.33%) |
Apr 29, 2021 | 22.26 | 22.36 | 21.80 | 21.97 | 13,669,470 | -0.12(-0.55%) |
Apr 28, 2021 | 21.80 | 22.17 | 21.79 | 22.09 | 21,876,524 | +0.60(+2.81%) |
Apr 27, 2021 | 21.66 | 21.81 | 21.31 | 21.49 | 19,212,076 | +0.02(+0.08%) |
Apr 26, 2021 | 21.26 | 21.51 | 21.24 | 21.47 | 17,228,012 | +0.34(+1.63%) |
Apr 23, 2021 | 20.98 | 21.16 | 20.88 | 21.13 | 14,307,271 | +0.16(+0.74%) |
Apr 22, 2021 | 21.31 | 21.35 | 20.95 | 20.97 | 17,254,244 | -0.53(-2.48%) |
Apr 21, 2021 | 21.17 | 21.55 | 21.10 | 21.51 | 17,131,698 | +0.16(+0.73%) |
Apr 20, 2021 | 21.67 | 21.67 | 21.03 | 21.35 | 22,521,300 | -0.46(-2.09%) |
Apr 19, 2021 | 21.94 | 22.09 | 21.70 | 21.81 | 12,723,883 | +0.11(+0.52%) |
Apr 16, 2021 | 21.87 | 21.94 | 21.58 | 21.70 | 12,425,590 | -0.02(-0.08%) |
Apr 15, 2021 | 21.84 | 21.92 | 21.63 | 21.72 | 15,058,249 | -0.29(-1.33%) |
Apr 14, 2021 | 21.49 | 22.21 | 21.46 | 22.01 | 26,548,174 | +0.79(+3.74%) |
Apr 13, 2021 | 21.28 | 21.37 | 21.15 | 21.22 | 18,357,466 | +0.00(+0.00%) |
Apr 12, 2021 | 21.26 | 21.48 | 21.10 | 21.22 | 23,832,574 | +0.20(+0.94%) |
Apr 09, 2021 | 21.18 | 21.34 | 20.96 | 21.02 | 16,953,924 | -0.28(-1.34%) |
Apr 08, 2021 | 21.49 | 21.49 | 21.10 | 21.30 | 22,295,200 | -0.56(-2.56%) |
Apr 07, 2021 | 21.72 | 22.03 | 21.67 | 21.86 | 18,005,628 | +0.23(+1.08%) |
Apr 06, 2021 | 21.45 | 22.00 | 21.38 | 21.63 | 28,492,272 | +0.72(+3.46%) |
Apr 05, 2021 | 21.18 | 21.28 | 20.76 | 20.91 | 22,779,222 | -0.28(-1.30%) |
Apr 01, 2021 | 21.09 | 21.20 | 20.77 | 21.18 | 16,873,504 | +0.20(+0.94%) |
Mar 31, 2021 | 21.21 | 21.27 | 20.95 | 20.98 | 11,927,650 | -0.46(-2.13%) |
Mar 30, 2021 | 21.41 | 21.56 | 21.28 | 21.44 | 8,269,910 | -0.26(-1.19%) |
Mar 29, 2021 | 21.48 | 21.78 | 21.39 | 21.70 | 12,781,762 | -0.04(-0.20%) |
Mar 26, 2021 | 21.67 | 21.75 | 21.50 | 21.74 | 15,201,983 | +0.57(+2.69%) |
Mar 25, 2021 | 20.86 | 21.20 | 20.59 | 21.17 | 15,923,118 | -0.16(-0.73%) |
Mar 24, 2021 | 21.04 | 21.59 | 21.04 | 21.33 | 22,149,382 | +0.59(+2.87%) |
Mar 23, 2021 | 21.13 | 21.38 | 20.72 | 20.73 | 19,529,042 | -1.11(-5.09%) |
Mar 22, 2021 | 21.94 | 22.09 | 21.80 | 21.84 | 13,412,241 | -0.08(-0.35%) |
Mar 19, 2021 | 21.87 | 22.25 | 21.60 | 21.92 | 12,584,689 | +0.03(+0.12%) |
Mar 18, 2021 | 22.65 | 22.79 | 21.84 | 21.90 | 13,999,113 | -0.91(-4.00%) |
Mar 17, 2021 | 22.36 | 22.86 | 22.36 | 22.81 | 11,296,825 | +0.34(+1.50%) |
Mar 16, 2021 | 22.51 | 22.55 | 22.14 | 22.47 | 12,282,120 | -0.35(-1.55%) |
Mar 15, 2021 | 23.01 | 23.13 | 22.59 | 22.83 | 15,133,241 | -0.40(-1.74%) |
Mar 12, 2021 | 23.05 | 23.29 | 23.03 | 23.23 | 10,185,677 | +0.27(+1.16%) |
Mar 11, 2021 | 23.03 | 23.26 | 22.84 | 22.97 | 11,387,203 | +0.00(+0.00%) |
Mar 10, 2021 | 22.55 | 22.97 | 22.47 | 22.97 | 14,217,693 | +0.47(+2.07%) |
Mar 09, 2021 | 22.68 | 22.78 | 22.39 | 22.50 | 14,170,513 | -0.37(-1.62%) |
Mar 08, 2021 | 22.69 | 23.02 | 22.37 | 22.87 | 17,068,890 | -0.20(-0.86%) |
Mar 05, 2021 | 23.12 | 23.35 | 22.69 | 23.07 | 24,562,576 | +0.64(+2.84%) |
Mar 04, 2021 | 22.23 | 22.82 | 22.01 | 22.43 | 24,558,174 | +0.39(+1.76%) |
Mar 03, 2021 | 21.51 | 22.39 | 21.51 | 22.04 | 23,672,272 | +0.70(+3.27%) |
Mar 02, 2021 | 21.22 | 21.61 | 21.19 | 21.34 | 12,311,951 | +0.16(+0.77%) |
Mar 01, 2021 | 21.39 | 21.62 | 21.10 | 21.18 | 14,105,610 | +0.15(+0.70%) |
Feb 26, 2021 | 21.34 | 21.41 | 20.84 | 21.03 | 26,646,988 | -1.02(-4.61%) |
Feb 25, 2021 | 22.34 | 22.52 | 21.78 | 22.05 | 33,147,480 | +0.25(+1.15%) |
Feb 24, 2021 | 21.23 | 21.92 | 21.13 | 21.80 | 24,846,730 | +0.92(+4.42%) |
Feb 23, 2021 | 20.75 | 20.96 | 20.10 | 20.88 | 24,692,988 | +0.52(+2.54%) |
Feb 22, 2021 | 19.73 | 20.60 | 19.70 | 20.36 | 18,834,052 | +0.65(+3.32%) |
Feb 19, 2021 | 19.44 | 19.80 | 19.41 | 19.71 | 14,224,414 | +0.35(+1.83%) |
Feb 18, 2021 | 19.70 | 19.83 | 19.33 | 19.35 | 15,440,662 | -0.69(-3.46%) |
Feb 17, 2021 | 19.80 | 20.06 | 19.48 | 20.05 | 20,585,764 | +0.34(+1.73%) |
Feb 16, 2021 | 19.63 | 19.81 | 19.46 | 19.71 | 21,300,714 | +1.08(+5.80%) |
Feb 12, 2021 | 18.06 | 18.66 | 18.00 | 18.63 | 14,199,654 | +0.46(+2.53%) |
Feb 11, 2021 | 18.14 | 18.25 | 18.02 | 18.17 | 12,850,464 | -0.18(-0.97%) |
Feb 10, 2021 | 18.13 | 18.44 | 17.99 | 18.35 | 20,740,562 | -0.13(-0.69%) |
Feb 09, 2021 | 18.42 | 18.61 | 18.09 | 18.48 | 22,476,296 | -0.26(-1.36%) |
Feb 08, 2021 | 18.02 | 18.89 | 18.00 | 18.73 | 41,485,024 | +1.04(+5.86%) |
Feb 05, 2021 | 17.85 | 17.99 | 17.60 | 17.69 | 35,134,640 | -0.15(-0.86%) |
Feb 04, 2021 | 17.99 | 18.06 | 17.66 | 17.85 | 31,403,692 | -0.24(-1.32%) |
Feb 03, 2021 | 17.58 | 18.12 | 17.57 | 18.08 | 29,875,784 | +0.44(+2.51%) |
Feb 02, 2021 | 18.26 | 18.28 | 17.36 | 17.64 | 52,696,872 | -1.24(-6.57%) |
Feb 01, 2021 | 18.95 | 19.01 | 18.56 | 18.88 | 23,013,786 | -0.01(-0.04%) |
Jan 29, 2021 | 19.16 | 19.29 | 18.75 | 18.89 | 14,342,793 | -0.54(-2.80%) |
Jan 28, 2021 | 19.43 | 19.70 | 19.27 | 19.44 | 13,032,635 | +0.11(+0.57%) |
Jan 27, 2021 | 19.36 | 19.82 | 19.05 | 19.33 | 16,685,729 | -0.25(-1.30%) |
Jan 26, 2021 | 19.79 | 19.95 | 19.55 | 19.58 | 14,342,206 | -0.03(-0.17%) |
Jan 25, 2021 | 19.69 | 19.75 | 19.35 | 19.61 | 20,213,662 | -0.68(-3.35%) |
Jan 22, 2021 | 19.94 | 20.35 | 19.84 | 20.29 | 17,871,772 | -0.13(-0.62%) |
Jan 21, 2021 | 20.97 | 20.98 | 20.23 | 20.42 | 13,735,158 | -0.67(-3.18%) |
Jan 20, 2021 | 21.06 | 21.17 | 20.81 | 21.09 | 16,174,937 | +0.14(+0.65%) |
Jan 19, 2021 | 20.93 | 21.09 | 20.75 | 20.96 | 18,636,956 | +0.33(+1.61%) |
Jan 15, 2021 | 21.09 | 21.16 | 20.52 | 20.63 | 28,303,216 | -1.03(-4.75%) |
Jan 14, 2021 | 21.27 | 21.72 | 21.23 | 21.66 | 16,774,210 | +0.59(+2.78%) |
Jan 13, 2021 | 21.35 | 21.36 | 20.92 | 21.07 | 16,638,254 | -0.20(-0.92%) |
Jan 12, 2021 | 21.20 | 21.42 | 21.02 | 21.26 | 19,961,432 | +0.54(+2.58%) |
Jan 11, 2021 | 20.20 | 20.83 | 20.13 | 20.73 | 14,713,083 | -0.02(-0.08%) |
Jan 08, 2021 | 20.55 | 20.82 | 20.40 | 20.75 | 23,746,384 | +0.42(+2.05%) |
Jan 07, 2021 | 20.17 | 20.53 | 19.98 | 20.33 | 19,353,854 | +0.43(+2.14%) |
Jan 06, 2021 | 19.87 | 20.29 | 19.50 | 19.90 | 29,648,898 | +0.88(+4.60%) |
Jan 05, 2021 | 18.22 | 19.37 | 18.17 | 19.03 | 29,907,054 | +1.32(+7.44%) |
Jan 04, 2021 | 17.93 | 17.97 | 17.47 | 17.71 | 17,032,024 | +0.26(+1.51%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 13,694,779 | -0.43(-2.43%) | |
Dec 30, 2020 | 18.02 | 18.10 | 17.80 | 17.88 | 13,694,779 | -0.03(-0.19%) |
Dec 29, 2020 | 18.19 | 18.19 | 17.85 | 17.91 | 15,351,839 | +0.07(+0.38%) |
Dec 28, 2020 | 18.10 | 18.28 | 17.76 | 17.85 | 12,003,109 | -0.06(-0.33%) |
Dec 24, 2020 | 18.10 | 18.14 | 17.72 | 17.91 | 5,908,956 | -0.13(-0.71%) |
Dec 23, 2020 | 17.97 | 18.31 | 17.94 | 18.03 | 16,150,211 | +0.62(+3.56%) |
Dec 22, 2020 | 17.60 | 17.65 | 17.37 | 17.41 | 12,228,762 | -0.17(-0.97%) |
Dec 21, 2020 | 17.27 | 17.74 | 17.17 | 17.58 | 22,443,456 | -0.90(-4.88%) |
Dec 18, 2020 | 18.70 | 18.72 | 18.38 | 18.48 | 12,920,100 | -0.14(-0.73%) |
Dec 17, 2020 | 18.72 | 18.75 | 18.49 | 18.62 | 17,516,376 | +0.06(+0.32%) |
Dec 16, 2020 | 18.60 | 18.75 | 18.42 | 18.56 | 14,440,475 | -0.09(-0.50%) |
Dec 15, 2020 | 18.35 | 18.70 | 18.29 | 18.65 | 13,985,723 | +0.49(+2.72%) |
Dec 14, 2020 | 18.82 | 18.99 | 18.14 | 18.16 | 15,272,789 | -0.57(-3.04%) |
Dec 11, 2020 | 18.82 | 18.85 | 18.42 | 18.73 | 16,184,204 | -0.32(-1.70%) |
Dec 10, 2020 | 18.72 | 19.41 | 18.69 | 19.05 | 21,049,004 | +0.43(+2.33%) |
Dec 09, 2020 | 18.80 | 19.01 | 18.43 | 18.62 | 18,427,286 | +0.09(+0.51%) |
Dec 08, 2020 | 18.44 | 18.70 | 18.40 | 18.53 | 17,832,156 | +0.09(+0.51%) |
Dec 07, 2020 | 18.53 | 18.69 | 18.32 | 18.43 | 16,670,333 | -0.50(-2.65%) |
Dec 04, 2020 | 18.78 | 19.08 | 18.74 | 18.93 | 21,401,220 | +0.77(+4.26%) |
Dec 03, 2020 | 18.09 | 18.62 | 17.90 | 18.16 | 23,911,760 | +0.25(+1.38%) |
Dec 02, 2020 | 17.63 | 18.23 | 17.57 | 17.91 | 21,280,488 | +0.71(+4.10%) |
Dec 01, 2020 | 17.40 | 17.53 | 17.17 | 17.21 | 22,462,916 | +0.58(+3.48%) |
Nov 30, 2020 | 17.51 | 17.55 | 16.63 | 16.63 | 22,996,562 | -1.31(-7.30%) |
Nov 27, 2020 | 17.82 | 18.04 | 17.79 | 17.94 | 11,577,150 | -0.26(-1.45%) |
Nov 25, 2020 | 18.27 | 18.36 | 17.99 | 18.20 | 16,643,499 | -0.38(-2.06%) |
Nov 24, 2020 | 18.43 | 18.79 | 18.26 | 18.59 | 27,803,636 | +1.23(+7.10%) |
Nov 23, 2020 | 17.17 | 17.36 | 17.07 | 17.35 | 16,398,778 | +0.78(+4.72%) |
Nov 20, 2020 | 16.56 | 16.66 | 16.47 | 16.57 | 10,332,881 | -0.03(-0.21%) |
Nov 19, 2020 | 16.38 | 16.66 | 16.28 | 16.60 | 16,892,046 | -0.03(-0.15%) |
Nov 18, 2020 | 17.14 | 17.23 | 16.62 | 16.63 | 17,550,542 | -0.42(-2.44%) |
Nov 17, 2020 | 16.63 | 17.11 | 16.44 | 17.05 | 20,506,664 | +0.25(+1.47%) |
Nov 16, 2020 | 16.98 | 17.00 | 16.60 | 16.80 | 21,549,098 | +0.82(+5.11%) |
Nov 13, 2020 | 15.68 | 16.04 | 15.65 | 15.98 | 13,568,992 | +0.44(+2.84%) |
Nov 12, 2020 | 15.75 | 16.08 | 15.47 | 15.54 | 21,192,048 | -0.51(-3.18%) |
Nov 11, 2020 | 16.68 | 16.69 | 15.95 | 16.05 | 27,311,522 | -0.19(-1.15%) |
Nov 10, 2020 | 16.43 | 16.43 | 16.09 | 16.24 | 43,444,808 | +0.87(+5.64%) |
Nov 09, 2020 | 15.71 | 15.94 | 15.29 | 15.37 | 59,371,384 | +2.07(+15.60%) |
Nov 06, 2020 | 13.46 | 13.64 | 13.26 | 13.30 | 20,629,770 | -0.16(-1.20%) |
Nov 05, 2020 | 13.50 | 13.63 | 13.41 | 13.46 | 16,706,212 | +0.01(+0.09%) |
Nov 04, 2020 | 13.45 | 13.64 | 13.20 | 13.45 | 18,879,254 | -0.04(-0.31%) |
Nov 03, 2020 | 13.80 | 13.82 | 13.41 | 13.49 | 25,343,746 | +0.07(+0.50%) |
Nov 02, 2020 | 13.19 | 13.52 | 12.94 | 13.42 | 21,992,264 | +0.52(+4.01%) |
Oct 30, 2020 | 12.80 | 12.92 | 12.70 | 12.90 | 27,138,332 | +0.18(+1.44%) |
Oct 29, 2020 | 12.49 | 12.75 | 12.29 | 12.72 | 33,931,756 | +0.30(+2.42%) |
Oct 28, 2020 | 12.50 | 12.75 | 12.38 | 12.42 | 33,277,982 | -0.40(-3.12%) |
Oct 27, 2020 | 13.04 | 13.05 | 12.80 | 12.82 | 26,610,602 | -0.35(-2.66%) |
Oct 26, 2020 | 13.35 | 13.36 | 13.03 | 13.17 | 22,968,428 | -0.21(-1.56%) |
Oct 23, 2020 | 13.56 | 13.61 | 13.24 | 13.38 | 18,417,392 | -0.04(-0.31%) |
Oct 22, 2020 | 13.02 | 13.45 | 13.00 | 13.42 | 22,029,878 | +0.23(+1.71%) |
Oct 21, 2020 | 13.35 | 13.39 | 13.20 | 13.20 | 16,100,926 | -0.27(-1.98%) |
Oct 20, 2020 | 13.44 | 13.55 | 13.35 | 13.46 | 16,888,640 | +0.10(+0.75%) |
Oct 19, 2020 | 13.51 | 13.71 | 13.35 | 13.36 | 17,800,508 | -0.18(-1.35%) |
Oct 16, 2020 | 13.49 | 13.70 | 13.36 | 13.55 | 21,328,090 | -0.16(-1.16%) |
Oct 15, 2020 | 13.32 | 13.71 | 13.23 | 13.70 | 22,323,900 | -0.13(-0.90%) |
Oct 14, 2020 | 13.77 | 14.03 | 13.76 | 13.83 | 15,623,377 | -0.07(-0.54%) |
Oct 13, 2020 | 14.15 | 14.17 | 13.84 | 13.90 | 21,289,036 | -0.47(-3.25%) |
Oct 12, 2020 | 14.34 | 14.40 | 14.22 | 14.37 | 15,895,988 | -0.10(-0.69%) |
Oct 09, 2020 | 14.74 | 14.79 | 14.43 | 14.47 | 13,843,814 | -0.11(-0.74%) |
Oct 08, 2020 | 14.30 | 14.60 | 14.30 | 14.58 | 17,362,832 | +0.38(+2.70%) |
Oct 07, 2020 | 14.09 | 14.24 | 13.95 | 14.20 | 16,433,064 | +0.08(+0.59%) |
Oct 06, 2020 | 14.51 | 14.64 | 14.06 | 14.11 | 19,306,294 | -0.22(-1.51%) |
Oct 05, 2020 | 14.15 | 14.36 | 14.05 | 14.33 | 15,228,563 | +0.28(+2.02%) |
Oct 02, 2020 | 13.68 | 14.10 | 13.65 | 14.05 | 24,276,218 | +0.02(+0.12%) |
Oct 01, 2020 | 14.20 | 14.29 | 13.97 | 14.03 | 21,785,136 | -0.53(-3.61%) |
Sep 30, 2020 | 14.77 | 14.84 | 14.46 | 14.55 | 19,415,828 | -0.18(-1.19%) |
Sep 29, 2020 | 14.96 | 14.97 | 14.65 | 14.73 | 17,961,846 | -0.43(-2.80%) |
Sep 28, 2020 | 15.20 | 15.29 | 15.10 | 15.16 | 17,339,776 | +0.27(+1.79%) |
Sep 25, 2020 | 14.88 | 14.94 | 14.71 | 14.89 | 17,424,366 | -0.06(-0.39%) |
Sep 24, 2020 | 15.14 | 15.14 | 14.76 | 14.95 | 20,043,168 | -0.03(-0.22%) |
Sep 23, 2020 | 15.56 | 15.59 | 14.96 | 14.98 | 14,562,594 | -0.43(-2.76%) |
Sep 22, 2020 | 15.71 | 15.82 | 15.29 | 15.41 | 12,408,349 | +0.13(+0.87%) |
Sep 21, 2020 | 15.26 | 15.35 | 15.10 | 15.27 | 20,384,556 | -0.47(-2.97%) |
Sep 18, 2020 | 16.03 | 16.10 | 15.73 | 15.74 | 23,291,110 | -0.57(-3.48%) |
Sep 17, 2020 | 16.40 | 16.51 | 16.20 | 16.31 | 18,998,550 | -0.33(-2.00%) |
Sep 16, 2020 | 16.46 | 16.88 | 16.30 | 16.64 | 17,565,450 | +0.25(+1.53%) |
Sep 15, 2020 | 16.62 | 16.81 | 16.36 | 16.39 | 15,351,711 | -0.15(-0.91%) |
Sep 14, 2020 | 16.77 | 16.77 | 16.51 | 16.54 | 11,670,866 | -0.18(-1.10%) |
Sep 11, 2020 | 16.71 | 16.87 | 16.53 | 16.72 | 12,393,864 | +0.12(+0.75%) |
Sep 10, 2020 | 17.14 | 17.17 | 16.58 | 16.60 | 16,665,445 | -0.34(-2.02%) |
Sep 09, 2020 | 17.23 | 17.26 | 16.90 | 16.94 | 13,719,747 | +0.14(+0.84%) |
Sep 08, 2020 | 16.98 | 17.06 | 16.64 | 16.80 | 16,543,927 | -0.33(-1.90%) |
Sep 04, 2020 | 17.49 | 17.51 | 16.93 | 17.12 | 13,920,828 | -0.06(-0.34%) |
Sep 03, 2020 | 17.17 | 17.58 | 17.09 | 17.18 | 15,730,987 | +0.03(+0.19%) |
Sep 02, 2020 | 17.25 | 17.34 | 17.10 | 17.15 | 15,322,029 | -0.17(-0.96%) |
Sep 01, 2020 | 17.43 | 17.63 | 17.25 | 17.31 | 13,676,193 | -0.13(-0.76%) |
Aug 31, 2020 | 17.83 | 17.86 | 17.43 | 17.45 | 9,317,235 | -0.38(-2.11%) |
Aug 28, 2020 | 17.79 | 17.90 | 17.63 | 17.82 | 9,443,097 | +0.20(+1.14%) |
Aug 27, 2020 | 17.94 | 17.96 | 17.54 | 17.62 | 12,260,824 | -0.20(-1.12%) |
Aug 26, 2020 | 17.92 | 18.00 | 17.77 | 17.82 | 8,817,411 | -0.20(-1.11%) |
Aug 25, 2020 | 18.50 | 18.52 | 17.93 | 18.02 | 12,937,054 | -0.24(-1.32%) |
Aug 24, 2020 | 18.34 | 18.49 | 18.16 | 18.26 | 15,933,955 | +0.38(+2.10%) |
Aug 21, 2020 | 18.07 | 18.10 | 17.81 | 17.89 | 14,451,889 | -0.42(-2.28%) |
Aug 20, 2020 | 18.34 | 18.41 | 18.21 | 18.31 | 11,512,317 | -0.23(-1.26%) |
Aug 19, 2020 | 18.61 | 18.82 | 18.48 | 18.54 | 9,024,191 | -0.10(-0.54%) |
Aug 18, 2020 | 18.79 | 19.06 | 18.61 | 18.64 | 14,426,356 | -0.33(-1.71%) |
Aug 17, 2020 | 19.19 | 19.24 | 18.79 | 18.96 | 14,734,004 | -0.20(-1.04%) |
Aug 14, 2020 | 19.22 | 19.37 | 19.04 | 19.16 | 12,360,634 | -0.38(-1.96%) |
Aug 13, 2020 | 20.02 | 20.04 | 19.50 | 19.55 | 12,225,443 | -0.41(-2.07%) |
Aug 12, 2020 | 20.13 | 20.25 | 19.90 | 19.96 | 12,488,627 | +0.37(+1.89%) |
Aug 11, 2020 | 19.94 | 20.03 | 19.51 | 19.59 | 14,016,006 | +0.25(+1.32%) |
Aug 10, 2020 | 19.20 | 19.34 | 19.13 | 19.34 | 15,287,614 | +0.43(+2.26%) |
Aug 07, 2020 | 18.61 | 18.91 | 18.54 | 18.91 | 12,915,684 | -0.23(-1.20%) |
Aug 06, 2020 | 19.24 | 19.47 | 19.10 | 19.14 | 14,747,595 | -0.57(-2.88%) |
Aug 05, 2020 | 20.17 | 20.18 | 19.57 | 19.71 | 18,339,566 | +0.17(+0.88%) |
Aug 04, 2020 | 19.23 | 19.75 | 19.07 | 19.53 | 34,026,768 | +1.36(+7.47%) |
Aug 03, 2020 | 18.08 | 18.25 | 17.97 | 18.18 | 14,316,245 | +0.04(+0.23%) |
Jul 31, 2020 | 18.26 | 18.33 | 17.90 | 18.13 | 13,538,930 | -0.33(-1.78%) |
Jul 30, 2020 | 18.76 | 18.84 | 18.29 | 18.46 | 12,569,772 | -0.64(-3.36%) |
Jul 29, 2020 | 18.89 | 19.11 | 18.80 | 19.11 | 8,084,772 | +0.33(+1.75%) |
Jul 28, 2020 | 18.88 | 19.08 | 18.77 | 18.78 | 12,991,809 | -0.26(-1.38%) |
Jul 27, 2020 | 18.92 | 19.04 | 18.78 | 19.04 | 8,878,636 | +0.17(+0.92%) |
Jul 24, 2020 | 18.91 | 19.14 | 18.85 | 18.87 | 13,269,238 | -0.24(-1.25%) |
Jul 23, 2020 | 19.01 | 19.19 | 18.94 | 19.11 | 11,022,526 | -0.19(-0.98%) |
Jul 22, 2020 | 19.43 | 19.46 | 19.13 | 19.29 | 9,940,068 | -0.53(-2.66%) |
Jul 21, 2020 | 19.26 | 20.14 | 19.21 | 19.82 | 16,544,661 | +0.95(+5.01%) |
Jul 20, 2020 | 19.11 | 19.27 | 18.86 | 18.87 | 9,280,899 | -0.26(-1.33%) |
Jul 17, 2020 | 19.48 | 19.50 | 19.10 | 19.13 | 10,983,966 | -0.39(-1.98%) |
Jul 16, 2020 | 19.53 | 19.75 | 19.42 | 19.52 | 10,117,899 | -0.07(-0.38%) |
Jul 15, 2020 | 19.49 | 19.63 | 19.34 | 19.59 | 13,049,810 | +0.44(+2.28%) |
Jul 14, 2020 | 18.52 | 19.18 | 18.45 | 19.15 | 11,391,503 | +0.67(+3.65%) |
Jul 13, 2020 | 18.64 | 18.83 | 18.43 | 18.48 | 12,568,369 | +0.00(+0.00%) |
Jul 10, 2020 | 18.15 | 18.50 | 18.13 | 18.48 | 15,607,866 | +0.34(+1.86%) |
Jul 09, 2020 | 18.84 | 18.89 | 18.12 | 18.14 | 15,612,498 | -0.91(-4.79%) |
Jul 08, 2020 | 18.94 | 19.22 | 18.84 | 19.06 | 8,425,882 | +0.12(+0.61%) |
Jul 07, 2020 | 19.29 | 19.33 | 18.93 | 18.94 | 7,751,461 | -0.51(-2.62%) |
Jul 06, 2020 | 19.48 | 19.69 | 19.29 | 19.45 | 8,870,868 | +0.19(+0.98%) |
Jul 02, 2020 | 19.45 | 19.63 | 19.15 | 19.26 | 7,908,333 | +0.16(+0.86%) |
Jul 01, 2020 | 19.20 | 19.45 | 19.07 | 19.10 | 9,283,552 | -0.09(-0.47%) |
Jun 30, 2020 | 18.90 | 19.26 | 18.69 | 19.19 | 12,492,169 | -0.13(-0.68%) |
Jun 29, 2020 | 19.19 | 19.46 | 19.04 | 19.32 | 12,962,713 | +0.59(+3.16%) |
Jun 26, 2020 | 19.24 | 19.27 | 18.65 | 18.73 | 11,142,815 | -0.61(-3.15%) |
Jun 25, 2020 | 18.91 | 19.34 | 18.82 | 19.34 | 9,437,456 | +0.30(+1.56%) |
Jun 24, 2020 | 19.55 | 19.55 | 18.93 | 19.04 | 11,406,902 | -0.85(-4.26%) |
Jun 23, 2020 | 20.10 | 20.13 | 19.84 | 19.89 | 10,986,779 | +0.25(+1.26%) |
Jun 22, 2020 | 19.50 | 19.75 | 19.40 | 19.64 | 10,869,510 | +0.16(+0.85%) |
Jun 19, 2020 | 19.92 | 19.96 | 19.38 | 19.48 | 12,381,406 | -0.02(-0.08%) |
Jun 18, 2020 | 19.29 | 19.61 | 19.15 | 19.49 | 10,735,715 | -0.01(-0.04%) |
Jun 17, 2020 | 20.08 | 20.13 | 19.50 | 19.50 | 14,744,434 | -0.70(-3.46%) |
Jun 16, 2020 | 20.54 | 20.73 | 19.92 | 20.20 | 17,437,020 | +0.16(+0.78%) |
Jun 15, 2020 | 19.31 | 20.23 | 19.11 | 20.04 | 15,478,811 | -0.32(-1.58%) |
Jun 12, 2020 | 20.57 | 20.77 | 19.92 | 20.36 | 14,250,412 | +0.56(+2.83%) |
Jun 11, 2020 | 20.64 | 20.89 | 19.77 | 19.80 | 17,952,120 | -1.90(-8.76%) |
Jun 10, 2020 | 22.12 | 22.21 | 21.62 | 21.71 | 11,807,995 | -0.79(-3.51%) |
Jun 09, 2020 | 22.66 | 22.71 | 22.24 | 22.50 | 14,461,685 | -0.86(-3.66%) |
Jun 08, 2020 | 23.41 | 23.51 | 22.92 | 23.35 | 16,397,259 | +0.55(+2.42%) |
Jun 05, 2020 | 22.42 | 22.99 | 22.42 | 22.80 | 22,358,796 | +1.66(+7.86%) |
Jun 04, 2020 | 21.09 | 21.26 | 20.78 | 21.14 | 10,510,327 | -0.17(-0.81%) |
Jun 03, 2020 | 21.12 | 21.39 | 21.02 | 21.31 | 14,967,299 | +0.78(+3.81%) |
Jun 02, 2020 | 20.34 | 20.56 | 20.25 | 20.53 | 15,900,995 | +0.91(+4.66%) |