Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.26 | 24.54 | 23.88 | 23.92 | 2,875,660 | -0.69(-2.80%) |
Apr 29, 2021 | 24.64 | 24.87 | 24.28 | 24.61 | 4,065,885 | +0.29(+1.19%) |
Apr 28, 2021 | 23.65 | 24.39 | 23.65 | 24.32 | 2,582,678 | +0.80(+3.39%) |
Apr 27, 2021 | 23.32 | 23.59 | 23.22 | 23.52 | 2,479,514 | +0.29(+1.25%) |
Apr 26, 2021 | 23.02 | 23.40 | 23.02 | 23.23 | 1,959,311 | +0.15(+0.67%) |
Apr 23, 2021 | 22.90 | 23.18 | 22.77 | 23.08 | 1,797,232 | +0.24(+1.07%) |
Apr 22, 2021 | 23.27 | 23.27 | 22.80 | 22.83 | 2,628,382 | -0.32(-1.37%) |
Apr 21, 2021 | 22.51 | 23.20 | 22.44 | 23.15 | 2,625,565 | +0.34(+1.47%) |
Apr 20, 2021 | 23.40 | 23.40 | 22.60 | 22.82 | 2,985,582 | -0.62(-2.67%) |
Apr 19, 2021 | 23.50 | 23.69 | 23.23 | 23.44 | 2,434,773 | -0.02(-0.08%) |
Apr 16, 2021 | 23.84 | 23.88 | 23.39 | 23.46 | 1,879,406 | -0.21(-0.88%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.56 | 23.67 | 2,516,356 | -0.19(-0.80%) |
Apr 14, 2021 | 23.43 | 24.15 | 23.40 | 23.86 | 2,822,007 | +0.68(+2.93%) |
Apr 13, 2021 | 23.13 | 23.31 | 22.96 | 23.18 | 2,288,117 | +0.02(+0.08%) |
Apr 12, 2021 | 23.54 | 23.71 | 23.10 | 23.16 | 2,132,458 | -0.22(-0.93%) |
Apr 09, 2021 | 23.48 | 23.68 | 23.24 | 23.38 | 2,117,425 | -0.13(-0.54%) |
Apr 08, 2021 | 23.65 | 23.65 | 23.24 | 23.50 | 3,276,118 | -0.33(-1.41%) |
Apr 07, 2021 | 23.76 | 23.92 | 23.66 | 23.84 | 2,933,676 | +0.11(+0.46%) |
Apr 06, 2021 | 23.85 | 24.22 | 23.69 | 23.73 | 3,691,579 | -0.04(-0.15%) |
Apr 05, 2021 | 24.34 | 24.34 | 23.64 | 23.77 | 2,882,374 | -0.59(-2.42%) |
Apr 01, 2021 | 23.87 | 24.36 | 23.73 | 24.36 | 4,484,355 | +0.61(+2.55%) |
Mar 31, 2021 | 23.91 | 23.97 | 23.67 | 23.75 | 3,613,490 | -0.17(-0.72%) |
Mar 30, 2021 | 23.90 | 24.16 | 23.75 | 23.92 | 3,439,568 | -0.22(-0.90%) |
Mar 29, 2021 | 24.26 | 24.34 | 23.84 | 24.14 | 3,522,125 | -0.31(-1.26%) |
Mar 26, 2021 | 24.20 | 24.47 | 23.99 | 24.45 | 3,885,498 | +0.62(+2.62%) |
Mar 25, 2021 | 23.32 | 23.90 | 22.96 | 23.82 | 6,228,501 | +0.07(+0.29%) |
Mar 24, 2021 | 23.52 | 24.05 | 23.52 | 23.75 | 11,555,964 | +0.56(+2.41%) |
Mar 23, 2021 | 23.04 | 23.69 | 22.92 | 23.19 | 47,265,712 | -0.32(-1.34%) |
Mar 22, 2021 | 23.70 | 23.78 | 23.49 | 23.51 | 3,086,601 | -0.25(-1.06%) |
Mar 19, 2021 | 23.75 | 24.13 | 23.43 | 23.76 | 3,410,724 | +0.04(+0.19%) |
Mar 18, 2021 | 24.63 | 24.72 | 23.62 | 23.71 | 3,947,712 | -1.17(-4.71%) |
Mar 17, 2021 | 24.54 | 24.96 | 24.39 | 24.89 | 3,040,677 | +0.21(+0.84%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.54 | 24.68 | 3,219,401 | -0.70(-2.77%) |
Mar 15, 2021 | 25.58 | 25.66 | 25.08 | 25.38 | 2,574,250 | -0.28(-1.09%) |
Mar 12, 2021 | 25.68 | 25.87 | 25.47 | 25.66 | 2,453,174 | +0.03(+0.11%) |
Mar 11, 2021 | 25.67 | 26.03 | 25.54 | 25.63 | 2,278,985 | +0.06(+0.25%) |
Mar 10, 2021 | 24.93 | 25.67 | 24.89 | 25.57 | 3,326,238 | +0.68(+2.72%) |
Mar 09, 2021 | 25.31 | 25.60 | 24.79 | 24.90 | 2,647,785 | -0.50(-1.99%) |
Mar 08, 2021 | 25.62 | 25.72 | 25.02 | 25.40 | 4,768,804 | +0.04(+0.14%) |
Mar 05, 2021 | 25.14 | 25.40 | 24.51 | 25.36 | 3,734,345 | +0.92(+3.76%) |
Mar 04, 2021 | 24.07 | 24.89 | 23.89 | 24.45 | 4,907,778 | +0.59(+2.49%) |
Mar 03, 2021 | 23.71 | 24.40 | 23.71 | 23.85 | 3,377,156 | +0.32(+1.38%) |
Mar 02, 2021 | 23.68 | 23.92 | 23.53 | 23.53 | 3,000,001 | -0.12(-0.50%) |
Mar 01, 2021 | 23.68 | 23.96 | 23.49 | 23.64 | 4,087,862 | +0.61(+2.66%) |
Feb 26, 2021 | 23.31 | 23.34 | 22.38 | 23.03 | 2,965,953 | -0.57(-2.41%) |
Feb 25, 2021 | 24.28 | 24.28 | 23.44 | 23.60 | 3,138,127 | -0.50(-2.06%) |
Feb 24, 2021 | 23.41 | 24.21 | 23.25 | 24.09 | 2,507,915 | +0.84(+3.60%) |
Feb 23, 2021 | 23.14 | 23.34 | 22.28 | 23.26 | 2,254,163 | +0.36(+1.58%) |
Feb 22, 2021 | 22.30 | 23.20 | 22.26 | 22.89 | 1,880,730 | +0.70(+3.17%) |
Feb 19, 2021 | 21.84 | 22.24 | 21.80 | 22.19 | 1,274,736 | +0.37(+1.69%) |
Feb 18, 2021 | 22.26 | 22.27 | 21.76 | 21.82 | 1,674,782 | -0.53(-2.38%) |
Feb 17, 2021 | 22.20 | 22.46 | 21.92 | 22.35 | 1,478,053 | +0.30(+1.35%) |
Feb 16, 2021 | 21.98 | 22.25 | 21.88 | 22.06 | 2,634,922 | +0.58(+2.69%) |
Feb 12, 2021 | 21.05 | 21.52 | 21.03 | 21.48 | 1,213,052 | +0.28(+1.32%) |
Feb 11, 2021 | 21.45 | 21.45 | 20.74 | 21.20 | 1,454,517 | -0.31(-1.42%) |
Feb 10, 2021 | 21.21 | 21.52 | 21.04 | 21.51 | 1,649,489 | +0.41(+1.97%) |
Feb 09, 2021 | 21.14 | 21.24 | 20.85 | 21.09 | 1,420,462 | -0.24(-1.14%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.78 | 21.34 | 2,382,502 | +0.86(+4.18%) |
Feb 05, 2021 | 20.60 | 20.69 | 20.43 | 20.48 | 1,774,535 | +0.18(+0.89%) |
Feb 04, 2021 | 20.21 | 20.31 | 19.90 | 20.30 | 1,046,729 | +0.19(+0.94%) |
Feb 03, 2021 | 19.40 | 20.15 | 19.33 | 20.11 | 2,222,426 | +0.82(+4.25%) |
Feb 02, 2021 | 19.54 | 19.75 | 19.29 | 19.29 | 1,606,854 | +0.20(+1.04%) |
Feb 01, 2021 | 19.18 | 19.27 | 18.78 | 19.09 | 1,436,714 | +0.13(+0.67%) |
Jan 29, 2021 | 19.33 | 19.57 | 18.88 | 18.96 | 2,479,357 | -0.60(-3.09%) |
Jan 28, 2021 | 19.49 | 19.78 | 19.32 | 19.57 | 2,274,265 | +0.24(+1.26%) |
Jan 27, 2021 | 19.29 | 19.85 | 19.01 | 19.33 | 5,444,932 | -0.28(-1.43%) |
Jan 26, 2021 | 20.23 | 20.50 | 19.60 | 19.60 | 1,377,037 | -0.43(-2.16%) |
Jan 25, 2021 | 20.08 | 20.11 | 19.68 | 20.04 | 2,607,884 | -0.22(-1.07%) |
Jan 22, 2021 | 19.96 | 20.29 | 19.75 | 20.25 | 1,463,561 | -0.10(-0.49%) |
Jan 21, 2021 | 20.96 | 21.02 | 20.15 | 20.35 | 2,246,343 | -0.68(-3.21%) |
Jan 20, 2021 | 21.16 | 21.16 | 20.84 | 21.03 | 1,646,136 | +0.05(+0.26%) |
Jan 19, 2021 | 20.87 | 21.11 | 20.77 | 20.97 | 2,406,682 | +0.41(+1.97%) |
Jan 15, 2021 | 21.02 | 21.02 | 20.40 | 20.57 | 2,742,514 | -0.85(-3.96%) |
Jan 14, 2021 | 20.91 | 21.63 | 20.91 | 21.42 | 2,445,454 | +0.60(+2.90%) |
Jan 13, 2021 | 21.01 | 21.01 | 20.64 | 20.81 | 2,112,647 | -0.15(-0.73%) |
Jan 12, 2021 | 20.48 | 21.06 | 20.38 | 20.97 | 2,249,342 | +0.69(+3.42%) |
Jan 11, 2021 | 19.56 | 20.33 | 19.47 | 20.27 | 1,575,393 | +0.34(+1.72%) |
Jan 08, 2021 | 20.21 | 20.22 | 19.79 | 19.93 | 2,322,372 | -0.06(-0.32%) |
Jan 07, 2021 | 19.87 | 20.16 | 19.69 | 19.99 | 1,882,229 | +0.30(+1.51%) |
Jan 06, 2021 | 19.45 | 19.85 | 19.21 | 19.69 | 2,843,307 | +0.61(+3.21%) |
Jan 05, 2021 | 18.50 | 19.56 | 18.43 | 19.08 | 2,336,673 | +0.79(+4.34%) |
Jan 04, 2021 | 18.44 | 18.62 | 18.08 | 18.29 | 2,319,311 | +0.05(+0.25%) |
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,835 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,835 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,797 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,144 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,365 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,043 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,089 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,000 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,762 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,037 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,855 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,135 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,336 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,083 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,636 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,302 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,299 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,185 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,194 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,338 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,667 | +0.55(+3.15%) |
Dec 01, 2020 | 17.93 | 18.04 | 17.52 | 17.55 | 3,250,308 | +0.07(+0.41%) |
Nov 30, 2020 | 18.31 | 18.31 | 17.46 | 17.48 | 2,721,306 | -1.01(-5.46%) |
Nov 27, 2020 | 18.61 | 18.75 | 18.34 | 18.49 | 1,648,336 | -0.20(-1.05%) |
Nov 25, 2020 | 18.98 | 18.98 | 18.59 | 18.68 | 2,693,642 | -0.46(-2.38%) |
Nov 24, 2020 | 18.78 | 19.17 | 18.64 | 19.14 | 4,015,235 | +0.93(+5.10%) |
Nov 23, 2020 | 17.30 | 18.23 | 17.28 | 18.21 | 3,657,685 | +1.20(+7.03%) |
Nov 20, 2020 | 17.08 | 17.15 | 16.92 | 17.01 | 1,574,960 | -0.11(-0.63%) |
Nov 19, 2020 | 16.72 | 17.15 | 16.59 | 17.12 | 2,104,031 | +0.29(+1.75%) |
Nov 18, 2020 | 17.44 | 17.52 | 16.83 | 16.83 | 3,085,537 | -0.47(-2.73%) |
Nov 17, 2020 | 16.94 | 17.32 | 16.71 | 17.30 | 2,028,874 | +0.14(+0.83%) |
Nov 16, 2020 | 16.74 | 17.17 | 16.58 | 17.16 | 3,909,514 | +1.02(+6.31%) |
Nov 13, 2020 | 15.65 | 16.19 | 15.65 | 16.14 | 2,993,869 | +0.62(+3.97%) |
Nov 12, 2020 | 15.84 | 16.03 | 15.40 | 15.52 | 2,877,677 | -0.57(-3.55%) |
Nov 11, 2020 | 16.39 | 16.39 | 15.94 | 16.09 | 3,080,285 | -0.12(-0.77%) |
Nov 10, 2020 | 16.01 | 16.22 | 15.69 | 16.22 | 4,512,693 | +0.49(+3.12%) |
Nov 09, 2020 | 15.40 | 16.09 | 15.36 | 15.73 | 6,056,998 | +1.87(+13.46%) |
Nov 06, 2020 | 14.12 | 14.34 | 13.81 | 13.86 | 2,209,582 | -0.26(-1.83%) |
Nov 05, 2020 | 14.17 | 14.42 | 14.12 | 14.12 | 2,186,542 | +0.00(+0.00%) |
Nov 04, 2020 | 14.10 | 14.45 | 13.75 | 14.12 | 2,350,816 | +0.00(+0.00%) |
Nov 03, 2020 | 14.43 | 14.43 | 13.99 | 14.12 | 2,910,473 | -0.08(-0.57%) |
Nov 02, 2020 | 13.90 | 14.38 | 13.68 | 14.20 | 3,434,587 | +0.48(+3.51%) |
Oct 30, 2020 | 13.59 | 13.75 | 13.42 | 13.72 | 3,311,460 | +0.03(+0.19%) |
Oct 29, 2020 | 13.16 | 13.72 | 12.96 | 13.69 | 3,220,165 | +0.40(+3.02%) |
Oct 28, 2020 | 13.51 | 13.61 | 13.24 | 13.29 | 4,176,399 | -0.55(-4.00%) |
Oct 27, 2020 | 14.04 | 14.04 | 13.82 | 13.85 | 1,255,154 | -0.19(-1.34%) |
Oct 26, 2020 | 14.28 | 14.33 | 13.88 | 14.03 | 2,271,941 | -0.49(-3.38%) |
Oct 23, 2020 | 14.67 | 14.76 | 14.37 | 14.52 | 2,358,015 | -0.07(-0.49%) |
Oct 22, 2020 | 14.04 | 14.62 | 13.98 | 14.59 | 1,974,951 | +0.57(+4.07%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.02 | 14.02 | 1,854,787 | -0.29(-2.06%) |
Oct 20, 2020 | 14.23 | 14.43 | 14.13 | 14.32 | 2,153,037 | +0.19(+1.33%) |
Oct 19, 2020 | 14.51 | 14.57 | 14.12 | 14.13 | 2,060,266 | -0.31(-2.16%) |
Oct 16, 2020 | 14.70 | 14.72 | 14.42 | 14.44 | 1,764,730 | -0.30(-2.06%) |
Oct 15, 2020 | 14.33 | 14.76 | 14.20 | 14.75 | 1,884,086 | +0.18(+1.23%) |
Oct 14, 2020 | 14.55 | 14.92 | 14.53 | 14.57 | 1,291,105 | +0.05(+0.37%) |
Oct 13, 2020 | 14.74 | 14.83 | 14.49 | 14.51 | 1,232,276 | -0.21(-1.45%) |
Oct 12, 2020 | 14.68 | 14.78 | 14.51 | 14.73 | 1,171,738 | +0.04(+0.24%) |
Oct 09, 2020 | 15.08 | 15.08 | 14.67 | 14.69 | 1,819,062 | -0.21(-1.44%) |
Oct 08, 2020 | 14.51 | 14.93 | 14.43 | 14.91 | 1,784,904 | +0.54(+3.73%) |
Oct 07, 2020 | 14.25 | 14.42 | 14.10 | 14.37 | 1,217,193 | +0.21(+1.45%) |
Oct 06, 2020 | 14.58 | 14.67 | 14.13 | 14.17 | 2,433,273 | -0.21(-1.49%) |
Oct 05, 2020 | 14.10 | 14.39 | 14.05 | 14.38 | 2,014,026 | +0.43(+3.07%) |
Oct 02, 2020 | 13.47 | 14.07 | 13.43 | 13.95 | 2,575,568 | +0.15(+1.10%) |
Oct 01, 2020 | 14.10 | 14.15 | 13.74 | 13.80 | 1,826,449 | -0.45(-3.13%) |
Sep 30, 2020 | 14.39 | 14.52 | 14.17 | 14.25 | 1,737,770 | -0.04(-0.31%) |
Sep 29, 2020 | 14.64 | 14.66 | 14.15 | 14.29 | 1,577,505 | -0.38(-2.62%) |
Sep 28, 2020 | 14.61 | 14.84 | 14.59 | 14.68 | 1,993,904 | +0.34(+2.37%) |
Sep 25, 2020 | 14.21 | 14.44 | 14.11 | 14.34 | 1,793,857 | +0.00(+0.00%) |
Sep 24, 2020 | 14.26 | 14.59 | 14.03 | 14.34 | 2,360,776 | +0.01(+0.06%) |
Sep 23, 2020 | 15.04 | 15.12 | 14.32 | 14.33 | 1,892,962 | -0.68(-4.52%) |
Sep 22, 2020 | 15.15 | 15.41 | 14.99 | 15.01 | 1,018,653 | -0.14(-0.93%) |
Sep 21, 2020 | 15.28 | 15.30 | 14.91 | 15.15 | 1,736,987 | -0.50(-3.20%) |
Sep 18, 2020 | 15.79 | 15.85 | 15.51 | 15.65 | 1,284,702 | -0.20(-1.28%) |
Sep 17, 2020 | 15.59 | 15.85 | 15.41 | 15.85 | 1,403,329 | +0.02(+0.11%) |
Sep 16, 2020 | 15.38 | 16.04 | 15.24 | 15.83 | 2,125,471 | +0.62(+4.10%) |
Sep 15, 2020 | 15.43 | 15.58 | 15.18 | 15.21 | 771,950 | -0.11(-0.69%) |
Sep 14, 2020 | 15.24 | 15.46 | 15.16 | 15.31 | 976,716 | +0.10(+0.64%) |
Sep 11, 2020 | 15.23 | 15.31 | 15.09 | 15.22 | 1,372,117 | +0.03(+0.17%) |
Sep 10, 2020 | 15.81 | 15.83 | 15.18 | 15.19 | 2,606,769 | -0.56(-3.57%) |
Sep 09, 2020 | 15.83 | 15.93 | 15.72 | 15.75 | 1,375,675 | +0.10(+0.62%) |
Sep 08, 2020 | 16.01 | 16.04 | 15.51 | 15.66 | 2,862,335 | -0.63(-3.88%) |
Sep 04, 2020 | 16.50 | 16.61 | 16.08 | 16.29 | 1,509,158 | -0.07(-0.43%) |
Sep 03, 2020 | 16.45 | 16.77 | 16.24 | 16.36 | 1,912,857 | -0.12(-0.75%) |
Sep 02, 2020 | 16.52 | 16.66 | 16.39 | 16.48 | 1,275,703 | -0.10(-0.58%) |
Sep 01, 2020 | 16.61 | 16.65 | 16.39 | 16.58 | 736,393 | -0.11(-0.68%) |
Aug 31, 2020 | 17.04 | 17.09 | 16.69 | 16.69 | 689,643 | -0.39(-2.26%) |
Aug 28, 2020 | 16.82 | 17.10 | 16.75 | 17.08 | 805,400 | +0.33(+1.94%) |
Aug 27, 2020 | 16.74 | 16.86 | 16.56 | 16.75 | 1,364,497 | +0.03(+0.16%) |
Aug 26, 2020 | 17.09 | 17.09 | 16.71 | 16.73 | 869,269 | -0.37(-2.16%) |
Aug 25, 2020 | 17.42 | 17.44 | 17.02 | 17.10 | 951,979 | -0.24(-1.37%) |
Aug 24, 2020 | 16.97 | 17.45 | 16.87 | 17.33 | 1,477,976 | +0.46(+2.71%) |
Aug 21, 2020 | 16.90 | 16.96 | 16.72 | 16.88 | 717,530 | -0.12(-0.72%) |
Aug 20, 2020 | 17.16 | 17.22 | 16.99 | 17.00 | 1,066,612 | -0.35(-2.03%) |
Aug 19, 2020 | 17.57 | 17.63 | 17.32 | 17.35 | 858,448 | -0.19(-1.10%) |
Aug 18, 2020 | 17.73 | 17.90 | 17.52 | 17.55 | 870,278 | -0.27(-1.53%) |
Aug 17, 2020 | 17.92 | 17.92 | 17.69 | 17.82 | 765,375 | -0.10(-0.54%) |
Aug 14, 2020 | 17.58 | 17.92 | 17.56 | 17.91 | 1,043,856 | +0.18(+1.04%) |
Aug 13, 2020 | 17.96 | 18.07 | 17.69 | 17.73 | 1,125,849 | -0.36(-1.99%) |
Aug 12, 2020 | 18.12 | 18.27 | 17.89 | 18.09 | 1,201,589 | +0.22(+1.23%) |
Aug 11, 2020 | 18.32 | 18.50 | 17.80 | 17.87 | 1,645,232 | -0.08(-0.44%) |
Aug 10, 2020 | 17.54 | 17.96 | 17.52 | 17.95 | 1,684,785 | +0.54(+3.08%) |
Aug 07, 2020 | 17.27 | 17.45 | 17.05 | 17.41 | 1,552,524 | +0.04(+0.25%) |
Aug 06, 2020 | 17.41 | 17.55 | 17.30 | 17.37 | 1,662,878 | -0.13(-0.75%) |
Aug 05, 2020 | 17.63 | 17.69 | 17.33 | 17.50 | 1,755,548 | +0.20(+1.17%) |
Aug 04, 2020 | 16.82 | 17.34 | 16.82 | 17.30 | 2,053,285 | +0.42(+2.50%) |
Aug 03, 2020 | 16.82 | 16.97 | 16.68 | 16.88 | 2,519,663 | +0.05(+0.31%) |
Jul 31, 2020 | 16.64 | 16.82 | 16.47 | 16.82 | 2,400,722 | -0.07(-0.42%) |
Jul 30, 2020 | 17.20 | 17.20 | 16.72 | 16.89 | 2,997,265 | -0.66(-3.75%) |
Jul 29, 2020 | 17.22 | 17.56 | 17.14 | 17.55 | 1,946,623 | +0.37(+2.15%) |
Jul 28, 2020 | 17.38 | 17.56 | 17.16 | 17.18 | 2,181,118 | -0.31(-1.76%) |
Jul 27, 2020 | 17.47 | 17.58 | 17.25 | 17.49 | 1,821,210 | +0.02(+0.10%) |
Jul 24, 2020 | 17.62 | 17.83 | 17.43 | 17.47 | 1,769,127 | -0.12(-0.70%) |
Jul 23, 2020 | 17.51 | 17.68 | 17.37 | 17.60 | 2,394,742 | -0.01(-0.05%) |
Jul 22, 2020 | 17.61 | 17.64 | 17.36 | 17.61 | 1,549,662 | -0.23(-1.28%) |
Jul 21, 2020 | 17.10 | 17.96 | 17.10 | 17.83 | 3,826,232 | +1.02(+6.06%) |
Jul 20, 2020 | 17.07 | 17.23 | 16.81 | 16.82 | 2,408,964 | -0.29(-1.69%) |
Jul 17, 2020 | 17.39 | 17.61 | 17.04 | 17.11 | 1,903,208 | -0.25(-1.42%) |
Jul 16, 2020 | 17.35 | 17.57 | 17.11 | 17.35 | 1,904,540 | -0.10(-0.55%) |
Jul 15, 2020 | 17.48 | 17.56 | 17.19 | 17.45 | 2,914,280 | +0.35(+2.06%) |
Jul 14, 2020 | 16.39 | 17.12 | 16.36 | 17.10 | 3,785,056 | +0.58(+3.51%) |
Jul 13, 2020 | 16.74 | 16.82 | 16.40 | 16.52 | 2,943,059 | -0.10(-0.58%) |
Jul 10, 2020 | 16.06 | 16.62 | 16.03 | 16.61 | 3,269,863 | +0.50(+3.11%) |
Jul 09, 2020 | 16.88 | 16.90 | 16.09 | 16.11 | 3,482,916 | -0.80(-4.73%) |
Jul 08, 2020 | 16.95 | 17.19 | 16.78 | 16.91 | 2,328,932 | -0.02(-0.10%) |
Jul 07, 2020 | 17.22 | 17.27 | 16.90 | 16.93 | 2,507,316 | -0.51(-2.92%) |
Jul 06, 2020 | 17.68 | 17.82 | 17.23 | 17.44 | 1,915,829 | +0.06(+0.35%) |
Jul 02, 2020 | 17.57 | 17.76 | 17.33 | 17.38 | 1,849,029 | +0.23(+1.33%) |
Jul 01, 2020 | 17.65 | 17.89 | 17.15 | 17.15 | 2,503,121 | -0.43(-2.45%) |
Jun 30, 2020 | 17.03 | 17.69 | 16.89 | 17.58 | 3,930,192 | +0.38(+2.20%) |
Jun 29, 2020 | 17.03 | 17.34 | 16.93 | 17.20 | 3,887,767 | +0.26(+1.56%) |
Jun 26, 2020 | 17.49 | 17.49 | 16.88 | 16.94 | 5,400,373 | -0.62(-3.55%) |
Jun 25, 2020 | 17.13 | 17.65 | 17.01 | 17.56 | 4,293,536 | +0.32(+1.83%) |
Jun 24, 2020 | 18.05 | 18.05 | 17.15 | 17.25 | 4,215,619 | -1.03(-5.62%) |
Jun 23, 2020 | 18.50 | 18.58 | 18.21 | 18.27 | 1,924,108 | +0.02(+0.10%) |
Jun 22, 2020 | 18.10 | 18.31 | 17.87 | 18.26 | 2,546,878 | +0.07(+0.39%) |
Jun 19, 2020 | 18.99 | 19.01 | 18.16 | 18.19 | 4,173,491 | -0.27(-1.48%) |
Jun 18, 2020 | 18.05 | 18.65 | 17.95 | 18.46 | 2,955,005 | +0.22(+1.20%) |
Jun 17, 2020 | 18.85 | 18.85 | 18.24 | 18.24 | 2,919,660 | -0.65(-3.44%) |
Jun 16, 2020 | 19.23 | 19.25 | 18.36 | 18.89 | 4,545,523 | +0.54(+2.92%) |
Jun 15, 2020 | 17.57 | 18.56 | 17.32 | 18.35 | 4,355,714 | +0.04(+0.19%) |
Jun 12, 2020 | 18.65 | 18.77 | 17.81 | 18.32 | 4,071,640 | +0.47(+2.63%) |
Jun 11, 2020 | 18.28 | 18.83 | 17.79 | 17.85 | 5,019,425 | -1.84(-9.36%) |
Jun 10, 2020 | 20.54 | 20.54 | 19.67 | 19.69 | 4,187,020 | -1.02(-4.91%) |
Jun 09, 2020 | 20.82 | 20.89 | 20.42 | 20.71 | 3,632,778 | -0.83(-3.84%) |
Jun 08, 2020 | 21.35 | 21.54 | 20.85 | 21.54 | 5,053,489 | +0.96(+4.65%) |
Jun 05, 2020 | 20.02 | 20.74 | 20.02 | 20.58 | 3,938,560 | +1.45(+7.59%) |
Jun 04, 2020 | 19.04 | 19.19 | 18.74 | 19.13 | 2,249,528 | +0.02(+0.09%) |
Jun 03, 2020 | 18.89 | 19.19 | 18.81 | 19.11 | 2,304,017 | +0.56(+3.00%) |
Jun 02, 2020 | 18.27 | 18.56 | 18.22 | 18.55 | 2,294,962 | +0.50(+2.79%) |
Jun 01, 2020 | 17.65 | 18.14 | 17.47 | 18.05 | 2,302,097 | +0.31(+1.76%) |
May 29, 2020 | 17.65 | 17.86 | 17.35 | 17.74 | 4,321,466 | -0.04(-0.24%) |
May 28, 2020 | 18.43 | 18.43 | 17.72 | 17.78 | 3,368,927 | -0.52(-2.85%) |
May 27, 2020 | 18.34 | 18.46 | 17.80 | 18.30 | 3,848,098 | +0.19(+1.06%) |
May 26, 2020 | 18.17 | 18.27 | 18.04 | 18.11 | 2,915,926 | +0.50(+2.86%) |
May 22, 2020 | 17.54 | 17.61 | 17.23 | 17.61 | 2,228,653 | -0.10(-0.59%) |
May 21, 2020 | 18.07 | 18.10 | 17.56 | 17.71 | 2,963,956 | -0.24(-1.36%) |
May 20, 2020 | 17.70 | 18.01 | 17.57 | 17.95 | 3,424,106 | +0.65(+3.77%) |
May 19, 2020 | 17.86 | 17.86 | 17.28 | 17.30 | 3,989,561 | -0.50(-2.78%) |
May 18, 2020 | 17.33 | 17.91 | 17.32 | 17.80 | 5,115,557 | +1.30(+7.91%) |
May 15, 2020 | 16.55 | 16.87 | 16.33 | 16.49 | 4,349,532 | -0.03(-0.16%) |
May 14, 2020 | 16.03 | 16.67 | 15.68 | 16.52 | 4,469,125 | +0.16(+0.96%) |
May 13, 2020 | 16.99 | 17.01 | 16.21 | 16.36 | 4,708,513 | -0.75(-4.37%) |
May 12, 2020 | 17.60 | 17.62 | 17.11 | 17.11 | 2,944,633 | -0.30(-1.75%) |
May 11, 2020 | 17.58 | 17.66 | 17.34 | 17.41 | 2,874,144 | -0.31(-1.77%) |
May 08, 2020 | 17.37 | 17.74 | 17.28 | 17.73 | 2,478,709 | +0.77(+4.56%) |
May 07, 2020 | 17.00 | 17.29 | 16.86 | 16.95 | 2,639,765 | +0.39(+2.36%) |
May 06, 2020 | 17.09 | 17.20 | 16.54 | 16.56 | 1,648,349 | -0.43(-2.51%) |
May 05, 2020 | 17.64 | 17.81 | 16.93 | 16.99 | 1,361,281 | +0.00(+0.00%) |
May 04, 2020 | 16.09 | 17.01 | 16.05 | 16.99 | 1,131,898 | +0.59(+3.61%) |