Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.93 | 22.08 | 21.68 | 21.68 | 9,865,273 | -0.29(-1.33%) |
Apr 29, 2021 | 22.26 | 22.36 | 21.80 | 21.98 | 13,668,342 | -0.12(-0.55%) |
Apr 28, 2021 | 21.80 | 22.17 | 21.79 | 22.10 | 21,874,718 | +0.60(+2.81%) |
Apr 27, 2021 | 21.67 | 21.81 | 21.31 | 21.49 | 19,210,490 | +0.02(+0.08%) |
Apr 26, 2021 | 21.26 | 21.51 | 21.24 | 21.48 | 17,226,590 | +0.34(+1.63%) |
Apr 23, 2021 | 20.98 | 21.16 | 20.88 | 21.13 | 14,306,090 | +0.16(+0.74%) |
Apr 22, 2021 | 21.31 | 21.36 | 20.95 | 20.98 | 17,252,820 | -0.53(-2.48%) |
Apr 21, 2021 | 21.17 | 21.55 | 21.11 | 21.51 | 17,130,284 | +0.16(+0.73%) |
Apr 20, 2021 | 21.67 | 21.67 | 21.03 | 21.36 | 22,519,440 | -0.46(-2.09%) |
Apr 19, 2021 | 21.94 | 22.09 | 21.70 | 21.81 | 12,722,834 | +0.11(+0.52%) |
Apr 16, 2021 | 21.87 | 21.94 | 21.58 | 21.70 | 12,424,565 | -0.02(-0.08%) |
Apr 15, 2021 | 21.85 | 21.92 | 21.63 | 21.72 | 15,057,006 | -0.29(-1.33%) |
Apr 14, 2021 | 21.49 | 22.21 | 21.46 | 22.01 | 26,545,984 | +0.79(+3.74%) |
Apr 13, 2021 | 21.29 | 21.37 | 21.15 | 21.22 | 18,355,952 | +0.00(+0.00%) |
Apr 12, 2021 | 21.26 | 21.48 | 21.10 | 21.22 | 23,830,608 | +0.20(+0.94%) |
Apr 09, 2021 | 21.18 | 21.35 | 20.96 | 21.02 | 16,952,526 | -0.28(-1.33%) |
Apr 08, 2021 | 21.49 | 21.49 | 21.10 | 21.30 | 22,293,360 | -0.56(-2.56%) |
Apr 07, 2021 | 21.72 | 22.04 | 21.67 | 21.86 | 18,004,142 | +0.23(+1.08%) |
Apr 06, 2021 | 21.45 | 22.00 | 21.38 | 21.63 | 28,489,920 | +0.72(+3.46%) |
Apr 05, 2021 | 21.18 | 21.29 | 20.76 | 20.91 | 22,777,342 | -0.28(-1.30%) |
Apr 01, 2021 | 21.09 | 21.21 | 20.77 | 21.18 | 16,872,112 | +0.20(+0.94%) |
Mar 31, 2021 | 21.21 | 21.27 | 20.95 | 20.98 | 11,926,666 | -0.46(-2.13%) |
Mar 30, 2021 | 21.41 | 21.56 | 21.29 | 21.44 | 8,269,227 | -0.26(-1.19%) |
Mar 29, 2021 | 21.48 | 21.79 | 21.39 | 21.70 | 12,780,708 | -0.04(-0.20%) |
Mar 26, 2021 | 21.67 | 21.75 | 21.50 | 21.74 | 15,200,729 | +0.57(+2.69%) |
Mar 25, 2021 | 20.86 | 21.20 | 20.59 | 21.17 | 15,921,804 | -0.16(-0.73%) |
Mar 24, 2021 | 21.05 | 21.59 | 21.05 | 21.33 | 22,147,554 | +0.59(+2.87%) |
Mar 23, 2021 | 21.13 | 21.38 | 20.72 | 20.73 | 19,527,432 | -1.11(-5.09%) |
Mar 22, 2021 | 21.94 | 22.09 | 21.80 | 21.85 | 13,411,134 | -0.08(-0.35%) |
Mar 19, 2021 | 21.87 | 22.25 | 21.61 | 21.92 | 12,583,651 | +0.03(+0.12%) |
Mar 18, 2021 | 22.66 | 22.79 | 21.84 | 21.90 | 13,997,958 | -0.91(-4.00%) |
Mar 17, 2021 | 22.36 | 22.86 | 22.36 | 22.81 | 11,295,892 | +0.34(+1.50%) |
Mar 16, 2021 | 22.51 | 22.55 | 22.14 | 22.48 | 12,281,106 | -0.35(-1.55%) |
Mar 15, 2021 | 23.01 | 23.13 | 22.59 | 22.83 | 15,131,992 | -0.41(-1.74%) |
Mar 12, 2021 | 23.05 | 23.29 | 23.03 | 23.23 | 10,184,836 | +0.27(+1.16%) |
Mar 11, 2021 | 23.04 | 23.26 | 22.84 | 22.97 | 11,386,264 | +0.00(+0.00%) |
Mar 10, 2021 | 22.55 | 22.98 | 22.47 | 22.97 | 14,216,520 | +0.47(+2.07%) |
Mar 09, 2021 | 22.68 | 22.79 | 22.39 | 22.50 | 14,169,344 | -0.37(-1.62%) |
Mar 08, 2021 | 22.69 | 23.02 | 22.37 | 22.87 | 17,067,482 | -0.20(-0.86%) |
Mar 05, 2021 | 23.12 | 23.35 | 22.69 | 23.07 | 24,560,548 | +0.64(+2.84%) |
Mar 04, 2021 | 22.23 | 22.82 | 22.01 | 22.43 | 24,556,148 | +0.39(+1.76%) |
Mar 03, 2021 | 21.51 | 22.39 | 21.51 | 22.04 | 23,670,320 | +0.70(+3.27%) |
Mar 02, 2021 | 21.22 | 21.61 | 21.19 | 21.35 | 12,310,936 | +0.16(+0.77%) |
Mar 01, 2021 | 21.39 | 21.62 | 21.10 | 21.18 | 14,104,446 | +0.15(+0.70%) |
Feb 26, 2021 | 21.34 | 21.41 | 20.84 | 21.04 | 26,644,788 | -1.02(-4.61%) |
Feb 25, 2021 | 22.34 | 22.52 | 21.78 | 22.05 | 33,144,746 | +0.25(+1.15%) |
Feb 24, 2021 | 21.23 | 21.92 | 21.13 | 21.80 | 24,844,680 | +0.92(+4.42%) |
Feb 23, 2021 | 20.75 | 20.96 | 20.11 | 20.88 | 24,690,950 | +0.52(+2.54%) |
Feb 22, 2021 | 19.74 | 20.61 | 19.70 | 20.36 | 18,832,498 | +0.66(+3.32%) |
Feb 19, 2021 | 19.44 | 19.80 | 19.42 | 19.71 | 14,223,241 | +0.35(+1.83%) |
Feb 18, 2021 | 19.70 | 19.83 | 19.33 | 19.36 | 15,439,388 | -0.69(-3.46%) |
Feb 17, 2021 | 19.80 | 20.06 | 19.48 | 20.05 | 20,584,064 | +0.34(+1.73%) |
Feb 16, 2021 | 19.63 | 19.81 | 19.46 | 19.71 | 21,298,956 | +1.08(+5.80%) |
Feb 12, 2021 | 18.06 | 18.66 | 18.00 | 18.63 | 14,198,482 | +0.46(+2.53%) |
Feb 11, 2021 | 18.15 | 18.26 | 18.03 | 18.17 | 12,849,403 | -0.18(-0.97%) |
Feb 10, 2021 | 18.13 | 18.44 | 17.99 | 18.35 | 20,738,848 | -0.13(-0.69%) |
Feb 09, 2021 | 18.43 | 18.61 | 18.09 | 18.48 | 22,474,440 | -0.25(-1.36%) |
Feb 08, 2021 | 18.03 | 18.89 | 18.00 | 18.73 | 41,481,596 | +1.04(+5.86%) |
Feb 05, 2021 | 17.86 | 17.99 | 17.60 | 17.69 | 35,131,740 | -0.15(-0.86%) |
Feb 04, 2021 | 17.99 | 18.06 | 17.66 | 17.85 | 31,401,098 | -0.24(-1.32%) |
Feb 03, 2021 | 17.58 | 18.12 | 17.58 | 18.09 | 29,873,318 | +0.44(+2.51%) |
Feb 02, 2021 | 18.26 | 18.28 | 17.36 | 17.64 | 52,692,520 | -1.24(-6.57%) |
Feb 01, 2021 | 18.95 | 19.01 | 18.56 | 18.88 | 23,011,886 | -0.01(-0.04%) |
Jan 29, 2021 | 19.17 | 19.29 | 18.75 | 18.89 | 14,341,609 | -0.54(-2.80%) |
Jan 28, 2021 | 19.43 | 19.70 | 19.27 | 19.44 | 13,031,558 | +0.11(+0.57%) |
Jan 27, 2021 | 19.36 | 19.82 | 19.05 | 19.33 | 16,684,351 | -0.26(-1.30%) |
Jan 26, 2021 | 19.79 | 19.95 | 19.56 | 19.58 | 14,341,022 | -0.03(-0.17%) |
Jan 25, 2021 | 19.69 | 19.75 | 19.35 | 19.62 | 20,211,992 | -0.68(-3.35%) |
Jan 22, 2021 | 19.94 | 20.35 | 19.85 | 20.30 | 17,870,296 | -0.13(-0.62%) |
Jan 21, 2021 | 20.97 | 20.99 | 20.23 | 20.42 | 13,734,024 | -0.67(-3.18%) |
Jan 20, 2021 | 21.06 | 21.17 | 20.82 | 21.10 | 16,173,602 | +0.14(+0.65%) |
Jan 19, 2021 | 20.93 | 21.09 | 20.76 | 20.96 | 18,635,418 | +0.33(+1.61%) |
Jan 15, 2021 | 21.09 | 21.16 | 20.53 | 20.63 | 28,300,878 | -1.03(-4.75%) |
Jan 14, 2021 | 21.27 | 21.72 | 21.23 | 21.66 | 16,772,825 | +0.59(+2.78%) |
Jan 13, 2021 | 21.35 | 21.36 | 20.93 | 21.07 | 16,636,880 | -0.20(-0.92%) |
Jan 12, 2021 | 21.21 | 21.42 | 21.02 | 21.27 | 19,959,784 | +0.54(+2.58%) |
Jan 11, 2021 | 20.20 | 20.83 | 20.13 | 20.73 | 14,711,868 | -0.02(-0.08%) |
Jan 08, 2021 | 20.55 | 20.82 | 20.40 | 20.75 | 23,744,422 | +0.42(+2.05%) |
Jan 07, 2021 | 20.17 | 20.53 | 19.98 | 20.33 | 19,352,256 | +0.43(+2.14%) |
Jan 06, 2021 | 19.87 | 20.29 | 19.51 | 19.91 | 29,646,450 | +0.88(+4.60%) |
Jan 05, 2021 | 18.22 | 19.37 | 18.17 | 19.03 | 29,904,584 | +1.32(+7.44%) |
Jan 04, 2021 | 17.93 | 17.97 | 17.47 | 17.71 | 17,030,618 | +0.26(+1.51%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 13,693,648 | -0.43(-2.43%) | |
Dec 30, 2020 | 18.02 | 18.10 | 17.80 | 17.88 | 13,693,648 | -0.03(-0.19%) |
Dec 29, 2020 | 18.19 | 18.20 | 17.85 | 17.92 | 15,350,571 | +0.07(+0.38%) |
Dec 28, 2020 | 18.10 | 18.28 | 17.76 | 17.85 | 12,002,118 | -0.06(-0.33%) |
Dec 24, 2020 | 18.10 | 18.14 | 17.72 | 17.91 | 5,908,468 | -0.13(-0.71%) |
Dec 23, 2020 | 17.98 | 18.32 | 17.94 | 18.03 | 16,148,877 | +0.62(+3.56%) |
Dec 22, 2020 | 17.60 | 17.65 | 17.37 | 17.41 | 12,227,752 | -0.17(-0.97%) |
Dec 21, 2020 | 17.27 | 17.75 | 17.17 | 17.58 | 22,441,604 | -0.90(-4.88%) |
Dec 18, 2020 | 18.71 | 18.72 | 18.38 | 18.49 | 12,919,033 | -0.14(-0.73%) |
Dec 17, 2020 | 18.72 | 18.75 | 18.49 | 18.62 | 17,514,930 | +0.06(+0.32%) |
Dec 16, 2020 | 18.60 | 18.75 | 18.42 | 18.56 | 14,439,283 | -0.09(-0.50%) |
Dec 15, 2020 | 18.35 | 18.70 | 18.29 | 18.66 | 13,984,568 | +0.49(+2.71%) |
Dec 14, 2020 | 18.83 | 18.99 | 18.14 | 18.16 | 15,271,528 | -0.57(-3.04%) |
Dec 11, 2020 | 18.82 | 18.85 | 18.43 | 18.73 | 16,182,868 | -0.32(-1.70%) |
Dec 10, 2020 | 18.72 | 19.41 | 18.69 | 19.05 | 21,047,266 | +0.43(+2.33%) |
Dec 09, 2020 | 18.80 | 19.01 | 18.43 | 18.62 | 18,425,764 | +0.09(+0.50%) |
Dec 08, 2020 | 18.44 | 18.70 | 18.40 | 18.53 | 17,830,682 | +0.09(+0.51%) |
Dec 07, 2020 | 18.54 | 18.69 | 18.32 | 18.43 | 16,668,956 | -0.50(-2.65%) |
Dec 04, 2020 | 18.78 | 19.08 | 18.74 | 18.94 | 21,399,452 | +0.77(+4.26%) |
Dec 03, 2020 | 18.09 | 18.62 | 17.90 | 18.16 | 23,909,786 | +0.25(+1.38%) |
Dec 02, 2020 | 17.64 | 18.23 | 17.58 | 17.92 | 21,278,732 | +0.71(+4.10%) |
Dec 01, 2020 | 17.41 | 17.53 | 17.17 | 17.21 | 22,461,060 | +0.58(+3.48%) |
Nov 30, 2020 | 17.52 | 17.55 | 16.63 | 16.63 | 22,994,662 | -1.31(-7.30%) |
Nov 27, 2020 | 17.82 | 18.04 | 17.79 | 17.94 | 11,576,194 | -0.26(-1.45%) |
Nov 25, 2020 | 18.27 | 18.36 | 17.99 | 18.20 | 16,642,124 | -0.38(-2.06%) |
Nov 24, 2020 | 18.43 | 18.79 | 18.26 | 18.59 | 27,801,340 | +1.23(+7.10%) |
Nov 23, 2020 | 17.17 | 17.36 | 17.07 | 17.35 | 16,397,424 | +0.78(+4.72%) |
Nov 20, 2020 | 16.56 | 16.67 | 16.47 | 16.57 | 10,332,028 | -0.03(-0.20%) |
Nov 19, 2020 | 16.38 | 16.67 | 16.28 | 16.61 | 16,890,650 | -0.03(-0.15%) |
Nov 18, 2020 | 17.14 | 17.24 | 16.62 | 16.63 | 17,549,092 | -0.42(-2.44%) |
Nov 17, 2020 | 16.63 | 17.11 | 16.44 | 17.05 | 20,504,970 | +0.25(+1.47%) |
Nov 16, 2020 | 16.98 | 17.00 | 16.60 | 16.80 | 21,547,318 | +0.82(+5.11%) |
Nov 13, 2020 | 15.68 | 16.04 | 15.65 | 15.99 | 13,567,872 | +0.44(+2.84%) |
Nov 12, 2020 | 15.75 | 16.08 | 15.47 | 15.54 | 21,190,298 | -0.51(-3.18%) |
Nov 11, 2020 | 16.68 | 16.69 | 15.95 | 16.05 | 27,309,266 | -0.19(-1.15%) |
Nov 10, 2020 | 16.43 | 16.44 | 16.10 | 16.24 | 43,441,220 | +0.87(+5.64%) |
Nov 09, 2020 | 15.71 | 15.94 | 15.29 | 15.37 | 59,366,480 | +2.07(+15.60%) |
Nov 06, 2020 | 13.46 | 13.64 | 13.26 | 13.30 | 20,628,068 | -0.16(-1.20%) |
Nov 05, 2020 | 13.50 | 13.63 | 13.41 | 13.46 | 16,704,832 | +0.01(+0.10%) |
Nov 04, 2020 | 13.45 | 13.64 | 13.21 | 13.45 | 18,877,694 | -0.04(-0.31%) |
Nov 03, 2020 | 13.80 | 13.82 | 13.41 | 13.49 | 25,341,654 | +0.07(+0.50%) |
Nov 02, 2020 | 13.19 | 13.52 | 12.94 | 13.42 | 21,990,448 | +0.52(+4.01%) |
Oct 30, 2020 | 12.80 | 12.92 | 12.71 | 12.91 | 27,136,092 | +0.18(+1.44%) |
Oct 29, 2020 | 12.49 | 12.76 | 12.29 | 12.72 | 33,928,952 | +0.30(+2.42%) |
Oct 28, 2020 | 12.51 | 12.76 | 12.38 | 12.42 | 33,275,234 | -0.40(-3.12%) |
Oct 27, 2020 | 13.04 | 13.05 | 12.80 | 12.82 | 26,608,404 | -0.35(-2.66%) |
Oct 26, 2020 | 13.36 | 13.36 | 13.03 | 13.17 | 22,966,530 | -0.21(-1.56%) |
Oct 23, 2020 | 13.56 | 13.61 | 13.24 | 13.38 | 18,415,872 | -0.04(-0.31%) |
Oct 22, 2020 | 13.02 | 13.45 | 13.00 | 13.42 | 22,028,060 | +0.23(+1.71%) |
Oct 21, 2020 | 13.36 | 13.39 | 13.20 | 13.20 | 16,099,596 | -0.27(-1.98%) |
Oct 20, 2020 | 13.44 | 13.56 | 13.36 | 13.46 | 16,887,244 | +0.10(+0.75%) |
Oct 19, 2020 | 13.51 | 13.71 | 13.35 | 13.36 | 17,799,038 | -0.18(-1.35%) |
Oct 16, 2020 | 13.49 | 13.70 | 13.36 | 13.55 | 21,326,330 | -0.16(-1.16%) |
Oct 15, 2020 | 13.32 | 13.71 | 13.23 | 13.71 | 22,322,056 | -0.12(-0.90%) |
Oct 14, 2020 | 13.77 | 14.03 | 13.76 | 13.83 | 15,622,086 | -0.07(-0.54%) |
Oct 13, 2020 | 14.15 | 14.17 | 13.84 | 13.91 | 21,287,278 | -0.47(-3.25%) |
Oct 12, 2020 | 14.34 | 14.41 | 14.22 | 14.37 | 15,894,676 | -0.10(-0.69%) |
Oct 09, 2020 | 14.74 | 14.79 | 14.43 | 14.47 | 13,842,670 | -0.11(-0.74%) |
Oct 08, 2020 | 14.31 | 14.60 | 14.31 | 14.58 | 17,361,398 | +0.38(+2.70%) |
Oct 07, 2020 | 14.09 | 14.24 | 13.96 | 14.20 | 16,431,707 | +0.08(+0.59%) |
Oct 06, 2020 | 14.51 | 14.64 | 14.06 | 14.11 | 19,304,700 | -0.22(-1.51%) |
Oct 05, 2020 | 14.15 | 14.36 | 14.06 | 14.33 | 15,227,306 | +0.28(+2.02%) |
Oct 02, 2020 | 13.68 | 14.10 | 13.66 | 14.05 | 24,274,212 | +0.02(+0.12%) |
Oct 01, 2020 | 14.21 | 14.29 | 13.97 | 14.03 | 21,783,338 | -0.53(-3.61%) |
Sep 30, 2020 | 14.77 | 14.84 | 14.46 | 14.56 | 19,414,224 | -0.18(-1.19%) |
Sep 29, 2020 | 14.96 | 14.97 | 14.65 | 14.73 | 17,960,362 | -0.43(-2.81%) |
Sep 28, 2020 | 15.20 | 15.29 | 15.10 | 15.16 | 17,338,344 | +0.27(+1.79%) |
Sep 25, 2020 | 14.88 | 14.94 | 14.71 | 14.89 | 17,422,928 | -0.06(-0.39%) |
Sep 24, 2020 | 15.14 | 15.14 | 14.76 | 14.95 | 20,041,512 | -0.03(-0.22%) |
Sep 23, 2020 | 15.56 | 15.59 | 14.96 | 14.98 | 14,561,392 | -0.43(-2.76%) |
Sep 22, 2020 | 15.71 | 15.82 | 15.29 | 15.41 | 12,407,324 | +0.13(+0.87%) |
Sep 21, 2020 | 15.26 | 15.35 | 15.10 | 15.27 | 20,382,872 | -0.47(-2.97%) |
Sep 18, 2020 | 16.03 | 16.10 | 15.73 | 15.74 | 23,289,186 | -0.57(-3.48%) |
Sep 17, 2020 | 16.40 | 16.51 | 16.20 | 16.31 | 18,996,982 | -0.33(-2.00%) |
Sep 16, 2020 | 16.47 | 16.88 | 16.30 | 16.64 | 17,564,000 | +0.25(+1.53%) |
Sep 15, 2020 | 16.62 | 16.81 | 16.37 | 16.39 | 15,350,444 | -0.15(-0.91%) |
Sep 14, 2020 | 16.77 | 16.77 | 16.51 | 16.54 | 11,669,902 | -0.18(-1.10%) |
Sep 11, 2020 | 16.72 | 16.87 | 16.54 | 16.72 | 12,392,840 | +0.13(+0.75%) |
Sep 10, 2020 | 17.14 | 17.17 | 16.58 | 16.60 | 16,664,069 | -0.34(-2.02%) |
Sep 09, 2020 | 17.23 | 17.27 | 16.90 | 16.94 | 13,718,614 | +0.14(+0.84%) |
Sep 08, 2020 | 16.98 | 17.07 | 16.64 | 16.80 | 16,542,561 | -0.33(-1.90%) |
Sep 04, 2020 | 17.49 | 17.51 | 16.93 | 17.12 | 13,919,678 | -0.06(-0.34%) |
Sep 03, 2020 | 17.17 | 17.58 | 17.09 | 17.18 | 15,729,688 | +0.03(+0.19%) |
Sep 02, 2020 | 17.25 | 17.34 | 17.10 | 17.15 | 15,320,763 | -0.17(-0.96%) |
Sep 01, 2020 | 17.43 | 17.63 | 17.25 | 17.32 | 13,675,064 | -0.13(-0.76%) |
Aug 31, 2020 | 17.83 | 17.86 | 17.43 | 17.45 | 9,316,466 | -0.38(-2.10%) |
Aug 28, 2020 | 17.79 | 17.90 | 17.63 | 17.82 | 9,442,317 | +0.20(+1.13%) |
Aug 27, 2020 | 17.94 | 17.96 | 17.54 | 17.62 | 12,259,811 | -0.20(-1.12%) |
Aug 26, 2020 | 17.92 | 18.00 | 17.77 | 17.82 | 8,816,683 | -0.20(-1.11%) |
Aug 25, 2020 | 18.50 | 18.52 | 17.93 | 18.02 | 12,935,985 | -0.24(-1.32%) |
Aug 24, 2020 | 18.34 | 18.49 | 18.16 | 18.27 | 15,932,640 | +0.38(+2.10%) |
Aug 21, 2020 | 18.07 | 18.10 | 17.81 | 17.89 | 14,450,695 | -0.42(-2.28%) |
Aug 20, 2020 | 18.34 | 18.42 | 18.22 | 18.31 | 11,511,366 | -0.23(-1.26%) |
Aug 19, 2020 | 18.61 | 18.82 | 18.48 | 18.54 | 9,023,446 | -0.10(-0.54%) |
Aug 18, 2020 | 18.79 | 19.06 | 18.61 | 18.64 | 14,425,165 | -0.33(-1.71%) |
Aug 17, 2020 | 19.19 | 19.24 | 18.79 | 18.97 | 14,732,787 | -0.20(-1.04%) |
Aug 14, 2020 | 19.22 | 19.37 | 19.04 | 19.17 | 12,359,613 | -0.38(-1.96%) |
Aug 13, 2020 | 20.02 | 20.04 | 19.50 | 19.55 | 12,224,433 | -0.41(-2.07%) |
Aug 12, 2020 | 20.14 | 20.25 | 19.90 | 19.96 | 12,487,597 | +0.37(+1.89%) |
Aug 11, 2020 | 19.94 | 20.03 | 19.51 | 19.59 | 14,014,849 | +0.26(+1.32%) |
Aug 10, 2020 | 19.20 | 19.34 | 19.13 | 19.34 | 15,286,353 | +0.43(+2.26%) |
Aug 07, 2020 | 18.61 | 18.91 | 18.54 | 18.91 | 12,914,618 | -0.23(-1.20%) |
Aug 06, 2020 | 19.24 | 19.47 | 19.10 | 19.14 | 14,746,379 | -0.57(-2.88%) |
Aug 05, 2020 | 20.17 | 20.18 | 19.58 | 19.71 | 18,338,054 | +0.17(+0.88%) |
Aug 04, 2020 | 19.23 | 19.75 | 19.07 | 19.53 | 34,023,960 | +1.36(+7.47%) |
Aug 03, 2020 | 18.08 | 18.25 | 17.97 | 18.18 | 14,315,064 | +0.04(+0.23%) |
Jul 31, 2020 | 18.26 | 18.33 | 17.90 | 18.14 | 13,537,813 | -0.33(-1.78%) |
Jul 30, 2020 | 18.76 | 18.84 | 18.29 | 18.46 | 12,568,735 | -0.64(-3.36%) |
Jul 29, 2020 | 18.89 | 19.11 | 18.80 | 19.11 | 8,084,105 | +0.33(+1.75%) |
Jul 28, 2020 | 18.88 | 19.08 | 18.77 | 18.78 | 12,990,737 | -0.26(-1.38%) |
Jul 27, 2020 | 18.92 | 19.04 | 18.79 | 19.04 | 8,877,903 | +0.17(+0.92%) |
Jul 24, 2020 | 18.91 | 19.14 | 18.85 | 18.87 | 13,268,143 | -0.24(-1.25%) |
Jul 23, 2020 | 19.02 | 19.19 | 18.94 | 19.11 | 11,021,616 | -0.19(-0.98%) |
Jul 22, 2020 | 19.44 | 19.46 | 19.13 | 19.30 | 9,939,248 | -0.53(-2.66%) |
Jul 21, 2020 | 19.26 | 20.14 | 19.21 | 19.82 | 16,543,296 | +0.95(+5.01%) |
Jul 20, 2020 | 19.11 | 19.27 | 18.86 | 18.88 | 9,280,133 | -0.26(-1.33%) |
Jul 17, 2020 | 19.49 | 19.50 | 19.10 | 19.13 | 10,983,059 | -0.39(-1.98%) |
Jul 16, 2020 | 19.53 | 19.75 | 19.42 | 19.52 | 10,117,064 | -0.07(-0.38%) |
Jul 15, 2020 | 19.49 | 19.63 | 19.35 | 19.59 | 13,048,734 | +0.44(+2.28%) |
Jul 14, 2020 | 18.52 | 19.18 | 18.45 | 19.16 | 11,390,563 | +0.67(+3.65%) |
Jul 13, 2020 | 18.64 | 18.83 | 18.43 | 18.48 | 12,567,332 | +0.00(+0.00%) |
Jul 10, 2020 | 18.15 | 18.50 | 18.13 | 18.48 | 15,606,578 | +0.34(+1.86%) |
Jul 09, 2020 | 18.84 | 18.89 | 18.12 | 18.14 | 15,611,209 | -0.91(-4.79%) |
Jul 08, 2020 | 18.94 | 19.22 | 18.84 | 19.06 | 8,425,187 | +0.12(+0.61%) |
Jul 07, 2020 | 19.29 | 19.33 | 18.93 | 18.94 | 7,750,822 | -0.51(-2.62%) |
Jul 06, 2020 | 19.48 | 19.69 | 19.29 | 19.45 | 8,870,136 | +0.19(+0.98%) |
Jul 02, 2020 | 19.45 | 19.63 | 19.16 | 19.26 | 7,907,681 | +0.16(+0.86%) |
Jul 01, 2020 | 19.20 | 19.45 | 19.07 | 19.10 | 9,282,786 | -0.09(-0.47%) |
Jun 30, 2020 | 18.90 | 19.26 | 18.70 | 19.19 | 12,491,138 | -0.13(-0.68%) |
Jun 29, 2020 | 19.19 | 19.46 | 19.04 | 19.32 | 12,961,643 | +0.59(+3.16%) |
Jun 26, 2020 | 19.24 | 19.27 | 18.65 | 18.73 | 11,141,896 | -0.61(-3.15%) |
Jun 25, 2020 | 18.91 | 19.34 | 18.82 | 19.34 | 9,436,677 | +0.30(+1.56%) |
Jun 24, 2020 | 19.55 | 19.55 | 18.93 | 19.04 | 11,405,961 | -0.85(-4.26%) |
Jun 23, 2020 | 20.10 | 20.14 | 19.84 | 19.89 | 10,985,873 | +0.25(+1.26%) |
Jun 22, 2020 | 19.50 | 19.75 | 19.40 | 19.64 | 10,868,613 | +0.16(+0.84%) |
Jun 19, 2020 | 19.92 | 19.96 | 19.39 | 19.48 | 12,380,384 | -0.02(-0.08%) |
Jun 18, 2020 | 19.29 | 19.61 | 19.15 | 19.49 | 10,734,830 | -0.01(-0.04%) |
Jun 17, 2020 | 20.08 | 20.14 | 19.50 | 19.50 | 14,743,218 | -0.70(-3.46%) |
Jun 16, 2020 | 20.54 | 20.74 | 19.92 | 20.20 | 17,435,582 | +0.16(+0.78%) |
Jun 15, 2020 | 19.31 | 20.23 | 19.11 | 20.04 | 15,477,534 | -0.32(-1.58%) |
Jun 12, 2020 | 20.57 | 20.77 | 19.92 | 20.37 | 14,249,236 | +0.56(+2.82%) |
Jun 11, 2020 | 20.64 | 20.89 | 19.77 | 19.81 | 17,950,640 | -1.90(-8.76%) |
Jun 10, 2020 | 22.13 | 22.21 | 21.62 | 21.71 | 11,807,020 | -0.79(-3.51%) |
Jun 09, 2020 | 22.66 | 22.71 | 22.24 | 22.50 | 14,460,492 | -0.86(-3.66%) |
Jun 08, 2020 | 23.41 | 23.51 | 22.92 | 23.35 | 16,395,906 | +0.55(+2.42%) |
Jun 05, 2020 | 22.42 | 22.99 | 22.42 | 22.80 | 22,356,952 | +1.66(+7.86%) |
Jun 04, 2020 | 21.09 | 21.26 | 20.78 | 21.14 | 10,509,460 | -0.17(-0.81%) |
Jun 03, 2020 | 21.12 | 21.39 | 21.02 | 21.31 | 14,966,064 | +0.78(+3.81%) |
Jun 02, 2020 | 20.34 | 20.56 | 20.25 | 20.53 | 15,899,683 | +0.91(+4.66%) |
Jun 01, 2020 | 19.05 | 19.67 | 18.93 | 19.62 | 13,073,841 | +0.58(+3.03%) |
May 29, 2020 | 18.81 | 19.12 | 18.70 | 19.04 | 12,405,176 | -0.10(-0.52%) |
May 28, 2020 | 19.58 | 19.60 | 19.10 | 19.14 | 10,548,168 | -0.55(-2.80%) |
May 27, 2020 | 19.83 | 19.90 | 19.32 | 19.69 | 11,594,379 | +0.55(+2.88%) |
May 26, 2020 | 19.21 | 19.29 | 19.05 | 19.14 | 12,253,583 | +0.23(+1.22%) |
May 22, 2020 | 18.91 | 18.95 | 18.56 | 18.91 | 9,653,304 | -0.33(-1.71%) |
May 21, 2020 | 19.53 | 19.68 | 19.02 | 19.24 | 12,930,632 | -0.20(-1.02%) |
May 20, 2020 | 19.38 | 19.51 | 19.21 | 19.44 | 12,756,786 | +0.58(+3.10%) |
May 19, 2020 | 19.50 | 19.50 | 18.85 | 18.85 | 17,282,098 | -0.49(-2.55%) |
May 18, 2020 | 19.18 | 19.65 | 19.16 | 19.35 | 20,344,174 | +1.39(+7.75%) |
May 15, 2020 | 17.93 | 18.32 | 17.79 | 17.95 | 13,563,699 | -0.26(-1.45%) |
May 14, 2020 | 17.90 | 18.34 | 17.44 | 18.22 | 13,066,922 | -0.26(-1.42%) |
May 13, 2020 | 19.00 | 19.06 | 18.20 | 18.48 | 12,866,750 | -0.49(-2.60%) |
May 12, 2020 | 19.53 | 19.61 | 18.98 | 18.98 | 12,329,338 | -0.36(-1.87%) |
May 11, 2020 | 19.39 | 19.52 | 19.25 | 19.34 | 8,458,407 | -0.44(-2.21%) |
May 08, 2020 | 19.77 | 19.80 | 19.51 | 19.77 | 9,983,130 | +0.49(+2.56%) |
May 07, 2020 | 19.51 | 19.70 | 19.19 | 19.28 | 12,630,821 | +0.38(+2.04%) |
May 06, 2020 | 19.35 | 19.40 | 18.85 | 18.89 | 13,863,075 | -0.23(-1.22%) |
May 05, 2020 | 19.57 | 19.82 | 19.07 | 19.13 | 16,915,232 | +0.50(+2.67%) |
May 04, 2020 | 18.17 | 18.72 | 18.05 | 18.63 | 17,735,816 | +0.34(+1.84%) |