Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.88 | 27.75 | 26.81 | 27.27 | 3,739,843 | +0.40(+1.47%) |
Mar 30, 2021 | 27.31 | 27.31 | 26.56 | 26.88 | 2,210,591 | -0.40(-1.45%) |
Mar 29, 2021 | 26.63 | 27.32 | 26.48 | 27.27 | 1,908,606 | +0.68(+2.54%) |
Mar 26, 2021 | 26.17 | 26.61 | 26.17 | 26.59 | 931,134 | +0.40(+1.54%) |
Mar 25, 2021 | 26.05 | 26.28 | 25.76 | 26.19 | 897,691 | +0.08(+0.30%) |
Mar 24, 2021 | 26.52 | 26.61 | 26.10 | 26.11 | 925,620 | -0.30(-1.13%) |
Mar 23, 2021 | 26.56 | 26.65 | 26.23 | 26.41 | 967,132 | -0.12(-0.46%) |
Mar 22, 2021 | 25.65 | 26.59 | 25.65 | 26.53 | 1,395,968 | +0.64(+2.48%) |
Mar 19, 2021 | 25.69 | 26.09 | 25.62 | 25.89 | 1,540,618 | +0.13(+0.51%) |
Mar 18, 2021 | 26.59 | 26.69 | 25.67 | 25.76 | 1,787,958 | -0.71(-2.69%) |
Mar 17, 2021 | 26.39 | 26.61 | 26.07 | 26.47 | 1,799,598 | -0.07(-0.26%) |
Mar 16, 2021 | 26.52 | 26.73 | 26.23 | 26.54 | 1,408,784 | +0.15(+0.57%) |
Mar 15, 2021 | 26.19 | 26.67 | 25.88 | 26.39 | 2,251,935 | +0.40(+1.52%) |
Mar 12, 2021 | 24.93 | 26.05 | 24.88 | 26.00 | 2,125,281 | +1.02(+4.08%) |
Mar 11, 2021 | 24.59 | 25.02 | 24.43 | 24.98 | 1,104,057 | +0.63(+2.60%) |
Mar 10, 2021 | 24.70 | 24.83 | 24.07 | 24.35 | 2,050,454 | -0.29(-1.18%) |
Mar 09, 2021 | 24.26 | 25.00 | 24.17 | 24.64 | 1,938,719 | +0.54(+2.26%) |
Mar 08, 2021 | 23.82 | 24.38 | 23.74 | 24.09 | 1,640,152 | +0.40(+1.67%) |
Mar 05, 2021 | 23.63 | 23.86 | 22.99 | 23.70 | 1,612,576 | +0.18(+0.77%) |
Mar 04, 2021 | 23.58 | 23.74 | 23.03 | 23.52 | 2,378,469 | -0.15(-0.61%) |
Mar 03, 2021 | 23.80 | 23.97 | 23.40 | 23.66 | 1,607,555 | -0.03(-0.11%) |
Mar 02, 2021 | 24.26 | 24.46 | 23.39 | 23.69 | 2,233,476 | -0.49(-2.03%) |
Mar 01, 2021 | 24.28 | 24.48 | 24.05 | 24.18 | 1,219,494 | +0.23(+0.95%) |
Feb 26, 2021 | 24.35 | 24.88 | 23.92 | 23.95 | 1,641,497 | -0.59(-2.40%) |
Feb 25, 2021 | 23.56 | 24.77 | 23.44 | 24.54 | 2,503,542 | +1.03(+4.37%) |
Feb 24, 2021 | 23.95 | 24.34 | 23.15 | 23.51 | 2,472,924 | -0.10(-0.42%) |
Feb 23, 2021 | 23.09 | 23.62 | 22.75 | 23.61 | 2,475,475 | +0.13(+0.54%) |
Feb 22, 2021 | 24.18 | 24.32 | 23.41 | 23.49 | 2,262,104 | -0.88(-3.61%) |
Feb 19, 2021 | 24.48 | 24.78 | 24.25 | 24.37 | 1,505,965 | -0.10(-0.41%) |
Feb 18, 2021 | 24.58 | 24.95 | 23.99 | 24.47 | 1,630,955 | -0.26(-1.04%) |
Feb 17, 2021 | 25.32 | 25.32 | 24.07 | 24.72 | 1,934,324 | -0.64(-2.54%) |
Feb 16, 2021 | 23.93 | 25.40 | 23.60 | 25.37 | 2,937,425 | +1.63(+6.86%) |
Feb 12, 2021 | 24.24 | 24.70 | 23.65 | 23.74 | 1,874,245 | -0.44(-1.84%) |
Feb 11, 2021 | 25.24 | 25.48 | 23.60 | 24.18 | 3,647,869 | -1.12(-4.44%) |
Feb 10, 2021 | 24.41 | 25.45 | 24.30 | 25.31 | 3,312,302 | +0.90(+3.67%) |
Feb 09, 2021 | 24.40 | 24.69 | 24.01 | 24.41 | 1,817,838 | +0.06(+0.25%) |
Feb 08, 2021 | 24.75 | 24.75 | 24.03 | 24.35 | 1,432,922 | +0.28(+1.18%) |
Feb 05, 2021 | 23.91 | 24.45 | 23.71 | 24.06 | 1,461,753 | +0.15(+0.64%) |
Feb 04, 2021 | 24.12 | 24.35 | 23.10 | 23.91 | 1,862,944 | -0.11(-0.47%) |
Feb 03, 2021 | 24.80 | 25.15 | 23.81 | 24.03 | 3,360,505 | -0.34(-1.39%) |
Feb 02, 2021 | 25.32 | 25.46 | 24.25 | 24.37 | 3,138,459 | -1.45(-5.60%) |
Feb 01, 2021 | 24.63 | 25.92 | 24.32 | 25.81 | 3,376,179 | +1.63(+6.73%) |
Jan 29, 2021 | 23.96 | 24.37 | 23.41 | 24.18 | 5,102,297 | +0.71(+3.04%) |
Jan 28, 2021 | 24.82 | 25.62 | 23.01 | 23.47 | 6,829,212 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.22 | 22.73 | 23.89 | 3,726,471 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.81 | 1,264,424 | -0.10(-0.42%) |
Jan 25, 2021 | 21.66 | 23.16 | 21.39 | 22.90 | 1,785,761 | +1.27(+5.88%) |
Jan 22, 2021 | 21.58 | 21.75 | 21.41 | 21.63 | 875,053 | +0.10(+0.44%) |
Jan 21, 2021 | 21.46 | 21.68 | 21.45 | 21.54 | 457,402 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,799 | -0.09(-0.40%) |
Jan 19, 2021 | 21.39 | 21.70 | 21.24 | 21.57 | 1,103,558 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,058 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.11 | 21.48 | 1,127,078 | +0.08(+0.37%) |
Jan 13, 2021 | 21.20 | 21.97 | 21.06 | 21.40 | 1,555,552 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.57 | 20.93 | 21.11 | 1,902,812 | +0.14(+0.66%) |
Jan 11, 2021 | 22.21 | 22.28 | 20.90 | 20.97 | 1,805,610 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.33 | 1,156,402 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.87 | 22.20 | 22.29 | 1,178,570 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.61 | 1,658,725 | +0.69(+3.14%) |
Jan 05, 2021 | 22.05 | 22.29 | 21.86 | 21.92 | 956,271 | -0.07(-0.32%) |
Jan 04, 2021 | 22.05 | 22.21 | 21.38 | 21.99 | 845,823 | +0.07(+0.32%) |
Dec 31, 2020 | 21.92 | 21.92 | 21.92 | 629,016 | +0.30(+1.37%) | |
Dec 30, 2020 | 21.41 | 21.73 | 21.33 | 21.62 | 629,016 | +0.22(+1.02%) |
Dec 29, 2020 | 21.80 | 21.90 | 21.30 | 21.40 | 637,034 | -0.37(-1.68%) |
Dec 28, 2020 | 21.80 | 22.01 | 21.71 | 21.77 | 543,074 | -0.04(-0.20%) |
Dec 24, 2020 | 22.00 | 22.00 | 21.77 | 21.81 | 226,916 | -0.07(-0.32%) |
Dec 23, 2020 | 22.06 | 22.34 | 21.85 | 21.88 | 745,406 | -0.11(-0.51%) |
Dec 22, 2020 | 21.74 | 22.05 | 21.68 | 22.00 | 720,347 | +0.24(+1.12%) |
Dec 21, 2020 | 21.74 | 22.02 | 21.43 | 21.75 | 946,135 | +0.10(+0.44%) |
Dec 18, 2020 | 21.33 | 21.83 | 21.29 | 21.66 | 1,981,962 | +0.37(+1.72%) |
Dec 17, 2020 | 20.68 | 21.29 | 20.66 | 21.29 | 984,278 | +0.68(+3.30%) |
Dec 16, 2020 | 20.81 | 20.88 | 20.60 | 20.61 | 947,553 | -0.17(-0.82%) |
Dec 15, 2020 | 20.42 | 20.83 | 20.41 | 20.78 | 909,816 | +0.47(+2.29%) |
Dec 14, 2020 | 20.26 | 20.67 | 20.07 | 20.32 | 1,463,849 | +0.29(+1.43%) |
Dec 11, 2020 | 20.22 | 20.37 | 20.00 | 20.03 | 846,000 | -0.25(-1.25%) |
Dec 10, 2020 | 20.53 | 20.55 | 20.17 | 20.28 | 878,026 | -0.26(-1.27%) |
Dec 09, 2020 | 20.37 | 20.68 | 20.33 | 20.54 | 999,181 | -0.13(-0.63%) |
Dec 08, 2020 | 20.47 | 20.78 | 20.32 | 20.67 | 754,485 | +0.20(+0.96%) |
Dec 07, 2020 | 20.44 | 20.68 | 20.32 | 20.48 | 796,082 | +0.11(+0.53%) |
Dec 04, 2020 | 20.45 | 20.66 | 20.19 | 20.37 | 778,016 | +0.02(+0.09%) |
Dec 03, 2020 | 20.30 | 20.52 | 20.10 | 20.35 | 757,904 | +0.15(+0.73%) |
Dec 02, 2020 | 20.25 | 20.73 | 20.03 | 20.20 | 1,011,232 | -0.10(-0.51%) |
Dec 01, 2020 | 19.71 | 20.33 | 19.71 | 20.31 | 1,300,219 | +0.46(+2.33%) |
Nov 30, 2020 | 19.68 | 19.97 | 19.51 | 19.85 | 1,936,527 | +0.12(+0.62%) |
Nov 27, 2020 | 19.60 | 19.82 | 19.56 | 19.72 | 501,582 | +0.10(+0.53%) |
Nov 25, 2020 | 19.47 | 19.72 | 19.29 | 19.62 | 914,963 | +0.08(+0.40%) |
Nov 24, 2020 | 19.67 | 19.82 | 19.44 | 19.54 | 1,199,659 | -0.06(-0.31%) |
Nov 23, 2020 | 19.38 | 19.85 | 19.35 | 19.60 | 1,128,677 | +0.16(+0.80%) |
Nov 20, 2020 | 19.32 | 19.56 | 19.22 | 19.45 | 948,039 | +0.02(+0.09%) |
Nov 19, 2020 | 19.55 | 19.71 | 19.38 | 19.43 | 1,149,256 | -0.21(-1.05%) |
Nov 18, 2020 | 19.63 | 20.08 | 19.60 | 19.64 | 1,345,347 | +0.06(+0.31%) |
Nov 17, 2020 | 20.01 | 20.01 | 19.56 | 19.58 | 1,106,983 | -0.40(-2.03%) |
Nov 16, 2020 | 20.18 | 20.25 | 19.68 | 19.98 | 968,988 | -0.18(-0.90%) |
Nov 13, 2020 | 20.15 | 20.65 | 19.98 | 20.16 | 878,291 | -0.07(-0.34%) |
Nov 12, 2020 | 20.42 | 20.51 | 19.89 | 20.23 | 1,093,248 | -0.18(-0.89%) |
Nov 11, 2020 | 19.75 | 20.46 | 19.62 | 20.41 | 1,284,579 | +0.70(+3.54%) |
Nov 10, 2020 | 20.06 | 20.22 | 19.27 | 19.72 | 1,517,276 | -0.20(-1.00%) |
Nov 09, 2020 | 20.88 | 20.93 | 19.66 | 19.91 | 2,093,854 | -0.41(-2.03%) |
Nov 06, 2020 | 19.55 | 20.46 | 19.18 | 20.33 | 1,927,876 | +1.42(+7.52%) |
Nov 05, 2020 | 19.27 | 19.59 | 18.86 | 18.91 | 1,238,266 | -0.43(-2.23%) |
Nov 04, 2020 | 19.03 | 19.78 | 18.85 | 19.34 | 1,560,419 | +0.29(+1.52%) |
Nov 03, 2020 | 18.59 | 19.42 | 18.41 | 19.05 | 2,827,283 | +0.60(+3.25%) |
Nov 02, 2020 | 18.49 | 18.71 | 18.37 | 18.45 | 1,231,083 | +0.03(+0.14%) |
Oct 30, 2020 | 18.45 | 18.49 | 18.12 | 18.42 | 1,376,739 | -0.09(-0.47%) |
Oct 29, 2020 | 18.79 | 18.98 | 18.47 | 18.51 | 1,772,689 | -0.36(-1.92%) |
Oct 28, 2020 | 19.29 | 19.42 | 18.79 | 18.87 | 1,457,504 | -0.47(-2.45%) |
Oct 27, 2020 | 18.96 | 19.40 | 18.87 | 19.34 | 789,882 | +0.39(+2.05%) |
Oct 26, 2020 | 18.84 | 18.96 | 18.50 | 18.96 | 907,007 | +0.01(+0.07%) |
Oct 23, 2020 | 19.09 | 19.13 | 18.74 | 18.94 | 802,740 | -0.01(-0.07%) |
Oct 22, 2020 | 18.81 | 19.22 | 18.72 | 18.96 | 1,126,556 | +0.16(+0.85%) |
Oct 21, 2020 | 19.30 | 19.46 | 18.75 | 18.80 | 1,215,914 | -0.54(-2.79%) |
Oct 20, 2020 | 19.72 | 19.89 | 19.34 | 19.34 | 1,031,629 | -0.30(-1.54%) |
Oct 19, 2020 | 20.28 | 20.28 | 19.58 | 19.64 | 618,229 | -0.38(-1.89%) |
Oct 16, 2020 | 20.21 | 20.39 | 19.92 | 20.02 | 726,725 | -0.19(-0.94%) |
Oct 15, 2020 | 19.73 | 20.26 | 19.64 | 20.21 | 1,050,700 | +0.48(+2.45%) |
Oct 14, 2020 | 19.84 | 20.12 | 19.59 | 19.72 | 978,916 | +0.01(+0.04%) |
Oct 13, 2020 | 19.13 | 19.81 | 19.13 | 19.72 | 1,489,464 | +0.49(+2.56%) |
Oct 12, 2020 | 19.15 | 19.39 | 19.11 | 19.22 | 975,036 | +0.05(+0.27%) |
Oct 09, 2020 | 19.38 | 19.52 | 19.09 | 19.17 | 988,657 | -0.21(-1.07%) |
Oct 08, 2020 | 19.81 | 19.95 | 19.33 | 19.38 | 1,106,651 | -0.47(-2.34%) |
Oct 07, 2020 | 20.17 | 20.51 | 19.80 | 19.84 | 1,406,326 | -0.35(-1.75%) |
Oct 06, 2020 | 20.31 | 20.59 | 19.82 | 20.20 | 1,022,567 | -0.10(-0.51%) |
Oct 05, 2020 | 20.34 | 20.47 | 20.09 | 20.30 | 1,195,118 | +0.09(+0.43%) |
Oct 02, 2020 | 19.73 | 20.29 | 19.60 | 20.21 | 1,175,503 | +0.38(+1.91%) |
Oct 01, 2020 | 19.83 | 20.15 | 19.62 | 19.84 | 1,096,628 | +0.01(+0.04%) |
Sep 30, 2020 | 19.96 | 20.19 | 19.73 | 19.83 | 2,946,832 | -0.05(-0.26%) |
Sep 29, 2020 | 20.13 | 20.31 | 19.67 | 19.88 | 1,374,444 | -0.25(-1.24%) |
Sep 28, 2020 | 19.94 | 20.42 | 19.68 | 20.13 | 1,932,279 | +0.41(+2.10%) |
Sep 25, 2020 | 19.59 | 19.86 | 19.16 | 19.72 | 1,961,416 | +0.65(+3.44%) |
Sep 24, 2020 | 19.29 | 19.49 | 18.90 | 19.06 | 2,271,568 | -0.19(-0.98%) |
Sep 23, 2020 | 22.07 | 22.09 | 19.15 | 19.25 | 7,285,258 | -3.39(-14.99%) |
Sep 22, 2020 | 22.81 | 23.14 | 22.58 | 22.64 | 1,148,741 | -0.29(-1.28%) |
Sep 21, 2020 | 23.08 | 23.27 | 22.52 | 22.94 | 1,307,184 | -0.28(-1.19%) |
Sep 18, 2020 | 23.18 | 23.56 | 22.98 | 23.21 | 1,793,370 | +0.03(+0.15%) |
Sep 17, 2020 | 22.86 | 23.26 | 22.85 | 23.18 | 1,556,731 | +0.03(+0.15%) |
Sep 16, 2020 | 22.64 | 23.58 | 22.57 | 23.14 | 1,740,631 | +0.45(+1.97%) |
Sep 15, 2020 | 23.69 | 23.76 | 22.60 | 22.70 | 2,017,200 | -0.98(-4.15%) |
Sep 14, 2020 | 23.60 | 24.21 | 23.59 | 23.68 | 1,805,284 | +0.21(+0.88%) |
Sep 11, 2020 | 23.95 | 24.25 | 23.40 | 23.47 | 2,217,081 | -0.08(-0.33%) |
Sep 10, 2020 | 23.95 | 24.47 | 23.48 | 23.55 | 1,946,298 | -0.35(-1.48%) |
Sep 09, 2020 | 23.18 | 24.09 | 23.18 | 23.90 | 1,930,743 | +0.77(+3.31%) |
Sep 08, 2020 | 23.72 | 24.64 | 23.08 | 23.14 | 3,493,867 | -0.41(-1.72%) |
Sep 04, 2020 | 22.77 | 23.79 | 22.70 | 23.54 | 3,127,635 | +0.86(+3.80%) |
Sep 03, 2020 | 21.67 | 22.69 | 21.40 | 22.68 | 2,294,516 | +0.95(+4.36%) |
Sep 02, 2020 | 23.03 | 23.18 | 21.58 | 21.73 | 2,523,533 | -1.27(-5.51%) |
Sep 01, 2020 | 22.40 | 23.41 | 22.39 | 23.00 | 2,867,603 | +0.74(+3.33%) |
Aug 31, 2020 | 21.52 | 22.36 | 21.23 | 22.26 | 4,179,582 | +1.01(+4.74%) |
Aug 28, 2020 | 21.88 | 22.00 | 20.75 | 21.25 | 4,209,789 | -0.93(-4.19%) |
Aug 27, 2020 | 22.38 | 22.73 | 22.16 | 22.18 | 1,317,890 | -0.15(-0.65%) |
Aug 26, 2020 | 21.97 | 22.46 | 21.85 | 22.32 | 1,489,457 | +0.35(+1.59%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.74 | 21.97 | 1,399,547 | +0.24(+1.10%) |
Aug 24, 2020 | 21.27 | 21.79 | 21.18 | 21.74 | 2,279,624 | +0.42(+1.96%) |
Aug 21, 2020 | 21.23 | 21.43 | 21.15 | 21.32 | 1,595,794 | +0.20(+0.93%) |
Aug 20, 2020 | 20.74 | 21.19 | 20.70 | 21.12 | 1,271,311 | +0.32(+1.52%) |
Aug 19, 2020 | 20.81 | 20.94 | 20.66 | 20.81 | 1,434,584 | -0.05(-0.25%) |
Aug 18, 2020 | 21.02 | 21.12 | 20.75 | 20.86 | 2,158,503 | -0.17(-0.81%) |
Aug 17, 2020 | 20.56 | 21.03 | 20.55 | 21.03 | 2,058,676 | +0.57(+2.80%) |
Aug 14, 2020 | 20.40 | 20.78 | 20.35 | 20.46 | 1,582,200 | +0.05(+0.25%) |
Aug 13, 2020 | 20.25 | 20.52 | 20.11 | 20.40 | 1,406,205 | +0.27(+1.36%) |
Aug 12, 2020 | 19.87 | 20.49 | 19.80 | 20.13 | 2,158,565 | +0.67(+3.42%) |
Aug 11, 2020 | 18.77 | 19.53 | 18.48 | 19.47 | 2,678,270 | +0.78(+4.15%) |
Aug 10, 2020 | 19.62 | 19.90 | 18.48 | 18.69 | 2,445,572 | -0.79(-4.03%) |
Aug 07, 2020 | 21.36 | 21.46 | 19.36 | 19.47 | 2,702,819 | -1.53(-7.27%) |
Aug 06, 2020 | 21.23 | 21.44 | 20.80 | 21.00 | 1,404,837 | -0.23(-1.09%) |
Aug 05, 2020 | 21.16 | 21.36 | 20.98 | 21.23 | 1,261,557 | +0.08(+0.36%) |
Aug 04, 2020 | 21.11 | 21.30 | 20.71 | 21.16 | 1,611,102 | +0.00(+0.00%) |
Aug 03, 2020 | 21.24 | 21.62 | 20.92 | 21.16 | 1,709,346 | -0.01(-0.04%) |
Jul 31, 2020 | 20.81 | 21.20 | 20.61 | 21.16 | 2,549,075 | +0.46(+2.23%) |
Jul 30, 2020 | 21.12 | 21.21 | 20.56 | 20.70 | 1,851,844 | -0.63(-2.96%) |
Jul 29, 2020 | 21.43 | 21.53 | 21.26 | 21.33 | 1,020,813 | -0.10(-0.48%) |
Jul 28, 2020 | 21.68 | 21.78 | 21.41 | 21.44 | 966,039 | -0.20(-0.95%) |
Jul 27, 2020 | 21.57 | 22.14 | 21.51 | 21.64 | 1,246,560 | +0.04(+0.20%) |
Jul 24, 2020 | 21.80 | 21.96 | 21.47 | 21.60 | 2,034,994 | -0.61(-2.77%) |
Jul 23, 2020 | 22.26 | 22.40 | 21.94 | 22.21 | 1,268,997 | -0.03(-0.15%) |
Jul 22, 2020 | 22.43 | 22.61 | 22.06 | 22.25 | 1,139,964 | -0.05(-0.23%) |
Jul 21, 2020 | 22.61 | 22.89 | 22.22 | 22.30 | 1,451,580 | -0.22(-0.99%) |
Jul 20, 2020 | 21.76 | 22.68 | 21.69 | 22.52 | 2,172,179 | +0.76(+3.49%) |
Jul 17, 2020 | 22.09 | 22.16 | 21.73 | 21.76 | 1,232,644 | -0.12(-0.55%) |
Jul 16, 2020 | 22.21 | 22.41 | 21.78 | 21.88 | 997,243 | -0.38(-1.72%) |
Jul 15, 2020 | 21.42 | 22.41 | 21.37 | 22.26 | 2,252,050 | +0.84(+3.92%) |
Jul 14, 2020 | 20.88 | 21.47 | 20.73 | 21.42 | 1,124,516 | +0.66(+3.19%) |
Jul 13, 2020 | 20.87 | 21.28 | 20.69 | 20.76 | 1,503,483 | -0.03(-0.12%) |
Jul 10, 2020 | 20.98 | 21.01 | 20.62 | 20.79 | 778,796 | -0.20(-0.94%) |
Jul 09, 2020 | 21.68 | 21.94 | 20.69 | 20.98 | 1,436,955 | -0.57(-2.65%) |
Jul 08, 2020 | 20.73 | 21.75 | 20.73 | 21.56 | 1,985,760 | +0.82(+3.95%) |
Jul 07, 2020 | 20.39 | 20.86 | 20.25 | 20.74 | 1,820,679 | +0.36(+1.78%) |
Jul 06, 2020 | 20.61 | 20.74 | 20.26 | 20.37 | 1,050,161 | -0.06(-0.31%) |
Jul 02, 2020 | 20.36 | 20.83 | 20.31 | 20.44 | 1,209,794 | +0.21(+1.06%) |
Jul 01, 2020 | 19.98 | 20.24 | 19.75 | 20.22 | 1,107,810 | +0.09(+0.42%) |
Jun 30, 2020 | 20.08 | 20.34 | 19.89 | 20.14 | 1,336,345 | +0.15(+0.73%) |
Jun 29, 2020 | 19.57 | 20.18 | 19.44 | 19.99 | 1,055,286 | +0.48(+2.45%) |
Jun 26, 2020 | 20.22 | 20.40 | 19.20 | 19.52 | 2,910,467 | -0.77(-3.79%) |
Jun 25, 2020 | 19.70 | 20.33 | 19.67 | 20.28 | 1,299,627 | +0.47(+2.37%) |
Jun 24, 2020 | 19.89 | 20.13 | 19.58 | 19.82 | 1,155,626 | -0.08(-0.39%) |
Jun 23, 2020 | 20.17 | 20.52 | 19.84 | 19.89 | 1,128,768 | -0.25(-1.23%) |
Jun 22, 2020 | 20.22 | 20.35 | 19.63 | 20.14 | 1,868,671 | +0.06(+0.30%) |
Jun 19, 2020 | 19.99 | 20.25 | 19.66 | 20.08 | 2,597,472 | +0.21(+1.07%) |
Jun 18, 2020 | 19.99 | 20.13 | 19.74 | 19.87 | 1,469,988 | -0.03(-0.17%) |
Jun 17, 2020 | 19.39 | 20.06 | 19.23 | 19.90 | 1,816,449 | +0.39(+2.01%) |
Jun 16, 2020 | 19.62 | 19.76 | 19.14 | 19.51 | 1,806,358 | -0.06(-0.31%) |
Jun 15, 2020 | 20.05 | 20.69 | 18.96 | 19.57 | 4,364,504 | -0.44(-2.18%) |
Jun 12, 2020 | 20.09 | 20.46 | 19.56 | 20.00 | 2,445,486 | +0.00(+0.00%) |
Jun 11, 2020 | 19.65 | 20.12 | 19.53 | 20.00 | 1,559,438 | +0.37(+1.87%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.11 | 19.64 | 1,394,448 | +0.05(+0.26%) |
Jun 09, 2020 | 19.43 | 19.82 | 19.29 | 19.58 | 1,435,668 | +0.41(+2.14%) |
Jun 08, 2020 | 18.59 | 19.25 | 18.55 | 19.18 | 2,083,942 | +0.59(+3.17%) |
Jun 05, 2020 | 19.02 | 19.25 | 18.55 | 18.59 | 1,678,056 | -0.60(-3.11%) |
Jun 04, 2020 | 18.61 | 19.29 | 18.48 | 19.18 | 2,336,930 | +0.49(+2.65%) |
Jun 03, 2020 | 19.35 | 20.00 | 18.56 | 18.69 | 1,804,184 | -0.69(-3.57%) |
Jun 02, 2020 | 20.52 | 20.60 | 19.31 | 19.38 | 1,492,439 | -1.30(-6.27%) |
Jun 01, 2020 | 20.40 | 20.83 | 20.11 | 20.68 | 994,159 | +0.32(+1.59%) |
May 29, 2020 | 19.64 | 20.40 | 19.59 | 20.35 | 2,613,291 | +0.80(+4.10%) |
May 28, 2020 | 18.89 | 19.71 | 18.80 | 19.55 | 1,932,257 | +0.82(+4.37%) |
May 27, 2020 | 18.55 | 19.04 | 18.54 | 18.73 | 1,625,896 | +0.28(+1.51%) |
May 26, 2020 | 18.71 | 18.83 | 18.39 | 18.45 | 1,215,820 | -0.01(-0.05%) |
May 22, 2020 | 17.93 | 18.51 | 17.80 | 18.46 | 1,990,477 | +0.54(+3.02%) |
May 21, 2020 | 18.25 | 18.25 | 17.68 | 17.92 | 2,134,316 | -0.32(-1.76%) |
May 20, 2020 | 18.74 | 18.78 | 18.09 | 18.24 | 1,861,428 | -0.41(-2.22%) |
May 19, 2020 | 19.63 | 19.66 | 18.63 | 18.66 | 1,394,493 | -0.44(-2.30%) |
May 18, 2020 | 19.25 | 19.53 | 18.79 | 19.09 | 1,536,661 | -0.21(-1.09%) |
May 15, 2020 | 19.63 | 19.74 | 19.14 | 19.31 | 1,361,600 | -0.45(-2.27%) |
May 14, 2020 | 19.09 | 20.03 | 19.00 | 19.75 | 2,477,488 | +0.41(+2.14%) |
May 13, 2020 | 19.85 | 19.98 | 18.50 | 19.34 | 3,377,484 | -0.80(-3.98%) |
May 12, 2020 | 20.52 | 21.02 | 20.06 | 20.14 | 1,620,478 | -0.41(-2.01%) |
May 11, 2020 | 20.48 | 20.80 | 20.13 | 20.56 | 2,293,219 | +0.52(+2.57%) |
May 08, 2020 | 21.75 | 22.03 | 20.04 | 20.04 | 2,350,918 | -1.69(-7.77%) |
May 07, 2020 | 21.92 | 22.19 | 20.70 | 21.73 | 2,678,171 | +0.56(+2.63%) |
May 06, 2020 | 21.05 | 21.73 | 21.05 | 21.17 | 1,352,899 | +0.14(+0.68%) |
May 05, 2020 | 20.73 | 21.20 | 20.73 | 21.03 | 1,231,687 | +0.31(+1.51%) |
May 04, 2020 | 20.45 | 20.72 | 20.09 | 20.72 | 833,918 | +0.39(+1.91%) |
May 01, 2020 | 19.69 | 20.40 | 19.45 | 20.33 | 751,905 | +0.59(+2.99%) |
Apr 30, 2020 | 19.92 | 20.52 | 19.69 | 19.74 | 1,283,779 | -0.23(-1.14%) |
Apr 29, 2020 | 20.61 | 20.61 | 19.73 | 19.96 | 1,370,524 | -0.68(-3.31%) |
Apr 28, 2020 | 21.62 | 21.82 | 20.61 | 20.65 | 1,081,609 | -1.01(-4.68%) |
Apr 27, 2020 | 20.56 | 21.85 | 20.52 | 21.66 | 1,186,638 | +1.18(+5.77%) |
Apr 24, 2020 | 20.34 | 20.62 | 20.06 | 20.48 | 736,748 | +0.24(+1.17%) |
Apr 23, 2020 | 20.16 | 20.38 | 19.89 | 20.24 | 866,579 | +0.05(+0.25%) |
Apr 22, 2020 | 20.53 | 20.63 | 20.14 | 20.19 | 601,633 | -0.15(-0.75%) |
Apr 21, 2020 | 19.79 | 20.42 | 19.64 | 20.34 | 904,593 | +0.35(+1.77%) |
Apr 20, 2020 | 19.86 | 20.51 | 19.85 | 19.99 | 1,064,891 | -0.08(-0.38%) |
Apr 17, 2020 | 20.58 | 20.67 | 19.91 | 20.07 | 1,066,995 | -0.40(-1.94%) |
Apr 16, 2020 | 20.00 | 20.60 | 20.00 | 20.46 | 1,208,508 | +0.07(+0.33%) |
Apr 15, 2020 | 20.56 | 20.77 | 20.08 | 20.40 | 1,420,203 | -0.52(-2.46%) |
Apr 14, 2020 | 20.68 | 20.97 | 20.31 | 20.91 | 1,054,993 | +0.41(+2.02%) |
Apr 13, 2020 | 20.29 | 20.67 | 20.05 | 20.50 | 1,331,765 | +0.25(+1.25%) |
Apr 09, 2020 | 20.16 | 20.36 | 19.80 | 20.24 | 1,507,599 | +0.17(+0.84%) |
Apr 08, 2020 | 19.64 | 20.27 | 19.64 | 20.07 | 835,516 | +0.41(+2.10%) |
Apr 07, 2020 | 20.16 | 20.51 | 19.60 | 19.66 | 1,246,721 | -0.43(-2.14%) |
Apr 06, 2020 | 19.35 | 20.12 | 19.35 | 20.09 | 1,734,622 | +0.84(+4.39%) |
Apr 03, 2020 | 18.07 | 19.36 | 17.93 | 19.25 | 1,725,356 | +1.16(+6.40%) |
Apr 02, 2020 | 17.95 | 18.17 | 17.31 | 18.09 | 2,067,893 | +0.16(+0.89%) |