Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.19 | 22.34 | 21.93 | 21.93 | 9,752,115 | -0.30(-1.33%) |
Apr 29, 2021 | 22.52 | 22.62 | 22.06 | 22.23 | 13,511,561 | -0.12(-0.55%) |
Apr 28, 2021 | 22.06 | 22.43 | 22.05 | 22.35 | 21,623,808 | +0.61(+2.81%) |
Apr 27, 2021 | 21.92 | 22.07 | 21.56 | 21.74 | 18,990,140 | +0.02(+0.08%) |
Apr 26, 2021 | 21.51 | 21.76 | 21.49 | 21.73 | 17,028,994 | +0.35(+1.63%) |
Apr 23, 2021 | 21.23 | 21.40 | 21.12 | 21.38 | 14,141,994 | +0.16(+0.74%) |
Apr 22, 2021 | 21.56 | 21.60 | 21.19 | 21.22 | 17,054,924 | -0.54(-2.48%) |
Apr 21, 2021 | 21.42 | 21.80 | 21.35 | 21.76 | 16,933,794 | +0.16(+0.73%) |
Apr 20, 2021 | 21.93 | 21.93 | 21.27 | 21.60 | 22,261,134 | -0.46(-2.09%) |
Apr 19, 2021 | 22.20 | 22.34 | 21.95 | 22.07 | 12,576,898 | +0.11(+0.52%) |
Apr 16, 2021 | 22.13 | 22.20 | 21.83 | 21.95 | 12,282,051 | -0.02(-0.08%) |
Apr 15, 2021 | 22.10 | 22.18 | 21.88 | 21.97 | 14,884,297 | -0.30(-1.33%) |
Apr 14, 2021 | 21.74 | 22.47 | 21.71 | 22.27 | 26,241,492 | +0.80(+3.74%) |
Apr 13, 2021 | 21.53 | 21.62 | 21.39 | 21.46 | 18,145,402 | +0.00(+0.00%) |
Apr 12, 2021 | 21.51 | 21.73 | 21.34 | 21.46 | 23,557,262 | +0.20(+0.94%) |
Apr 09, 2021 | 21.43 | 21.59 | 21.20 | 21.26 | 16,758,074 | -0.29(-1.33%) |
Apr 08, 2021 | 21.74 | 21.74 | 21.34 | 21.55 | 22,037,648 | -0.57(-2.56%) |
Apr 07, 2021 | 21.97 | 22.29 | 21.93 | 22.12 | 17,797,628 | +0.24(+1.08%) |
Apr 06, 2021 | 21.70 | 22.26 | 21.63 | 21.88 | 28,163,130 | +0.73(+3.46%) |
Apr 05, 2021 | 21.43 | 21.53 | 21.00 | 21.15 | 22,516,078 | -0.28(-1.30%) |
Apr 01, 2021 | 21.33 | 21.45 | 21.01 | 21.43 | 16,678,583 | +0.20(+0.94%) |
Mar 31, 2021 | 21.45 | 21.52 | 21.19 | 21.23 | 11,789,863 | -0.46(-2.13%) |
Mar 30, 2021 | 21.66 | 21.81 | 21.53 | 21.69 | 8,174,376 | -0.26(-1.19%) |
Mar 29, 2021 | 21.73 | 22.04 | 21.64 | 21.95 | 12,634,108 | -0.04(-0.20%) |
Mar 26, 2021 | 21.93 | 22.00 | 21.75 | 22.00 | 15,026,371 | +0.58(+2.69%) |
Mar 25, 2021 | 21.11 | 21.45 | 20.83 | 21.42 | 15,739,175 | -0.16(-0.73%) |
Mar 24, 2021 | 21.29 | 21.84 | 21.29 | 21.58 | 21,893,514 | +0.60(+2.87%) |
Mar 23, 2021 | 21.38 | 21.63 | 20.96 | 20.98 | 19,303,444 | -1.12(-5.09%) |
Mar 22, 2021 | 22.20 | 22.34 | 22.06 | 22.10 | 13,257,304 | -0.08(-0.35%) |
Mar 19, 2021 | 22.13 | 22.51 | 21.86 | 22.18 | 12,439,312 | +0.03(+0.12%) |
Mar 18, 2021 | 22.92 | 23.06 | 22.09 | 22.15 | 13,837,396 | -0.92(-4.00%) |
Mar 17, 2021 | 22.62 | 23.13 | 22.62 | 23.08 | 11,166,324 | +0.34(+1.50%) |
Mar 16, 2021 | 22.77 | 22.82 | 22.40 | 22.74 | 12,140,237 | -0.36(-1.55%) |
Mar 15, 2021 | 23.28 | 23.40 | 22.85 | 23.09 | 14,958,423 | -0.41(-1.74%) |
Mar 12, 2021 | 23.32 | 23.56 | 23.29 | 23.50 | 10,068,013 | +0.27(+1.16%) |
Mar 11, 2021 | 23.30 | 23.53 | 23.10 | 23.23 | 11,255,659 | +0.00(+0.00%) |
Mar 10, 2021 | 22.82 | 23.24 | 22.73 | 23.23 | 14,053,451 | +0.47(+2.07%) |
Mar 09, 2021 | 22.95 | 23.05 | 22.65 | 22.76 | 14,006,817 | -0.37(-1.62%) |
Mar 08, 2021 | 22.95 | 23.29 | 22.63 | 23.14 | 16,871,712 | -0.20(-0.86%) |
Mar 05, 2021 | 23.39 | 23.63 | 22.95 | 23.34 | 24,278,830 | +0.65(+2.84%) |
Mar 04, 2021 | 22.49 | 23.09 | 22.27 | 22.69 | 24,274,480 | +0.39(+1.76%) |
Mar 03, 2021 | 21.76 | 22.65 | 21.76 | 22.30 | 23,398,812 | +0.71(+3.27%) |
Mar 02, 2021 | 21.46 | 21.86 | 21.44 | 21.59 | 12,169,725 | +0.17(+0.77%) |
Mar 01, 2021 | 21.64 | 21.87 | 21.34 | 21.43 | 13,942,663 | +0.15(+0.70%) |
Feb 26, 2021 | 21.59 | 21.66 | 21.08 | 21.28 | 26,339,164 | -1.03(-4.61%) |
Feb 25, 2021 | 22.60 | 22.78 | 22.03 | 22.31 | 32,764,564 | +0.25(+1.15%) |
Feb 24, 2021 | 21.48 | 22.18 | 21.38 | 22.06 | 24,559,702 | +0.93(+4.42%) |
Feb 23, 2021 | 20.99 | 21.20 | 20.34 | 21.12 | 24,407,736 | +0.52(+2.54%) |
Feb 22, 2021 | 19.96 | 20.84 | 19.93 | 20.60 | 18,616,482 | +0.66(+3.32%) |
Feb 19, 2021 | 19.67 | 20.03 | 19.64 | 19.94 | 14,060,095 | +0.36(+1.83%) |
Feb 18, 2021 | 19.93 | 20.06 | 19.55 | 19.58 | 15,262,293 | -0.70(-3.46%) |
Feb 17, 2021 | 20.03 | 20.29 | 19.71 | 20.28 | 20,347,958 | +0.34(+1.73%) |
Feb 16, 2021 | 19.86 | 20.04 | 19.69 | 19.94 | 21,054,650 | +1.09(+5.80%) |
Feb 12, 2021 | 18.27 | 18.88 | 18.21 | 18.85 | 14,035,621 | +0.46(+2.53%) |
Feb 11, 2021 | 18.36 | 18.47 | 18.24 | 18.38 | 12,702,016 | -0.18(-0.97%) |
Feb 10, 2021 | 18.34 | 18.66 | 18.20 | 18.56 | 20,500,968 | -0.13(-0.69%) |
Feb 09, 2021 | 18.64 | 18.83 | 18.30 | 18.69 | 22,216,650 | -0.26(-1.36%) |
Feb 08, 2021 | 18.24 | 19.11 | 18.21 | 18.95 | 41,005,792 | +1.05(+5.86%) |
Feb 05, 2021 | 18.06 | 18.20 | 17.81 | 17.90 | 34,728,768 | -0.15(-0.86%) |
Feb 04, 2021 | 18.20 | 18.27 | 17.87 | 18.05 | 31,040,918 | -0.24(-1.32%) |
Feb 03, 2021 | 17.79 | 18.33 | 17.78 | 18.30 | 29,530,662 | +0.45(+2.51%) |
Feb 02, 2021 | 18.48 | 18.49 | 17.56 | 17.85 | 52,088,124 | -1.26(-6.57%) |
Feb 01, 2021 | 19.17 | 19.23 | 18.78 | 19.10 | 22,747,932 | -0.01(-0.04%) |
Jan 29, 2021 | 19.39 | 19.52 | 18.97 | 19.11 | 14,177,106 | -0.55(-2.80%) |
Jan 28, 2021 | 19.65 | 19.93 | 19.49 | 19.66 | 12,882,082 | +0.11(+0.57%) |
Jan 27, 2021 | 19.59 | 20.05 | 19.28 | 19.55 | 16,492,976 | -0.26(-1.30%) |
Jan 26, 2021 | 20.02 | 20.18 | 19.78 | 19.81 | 14,176,526 | -0.03(-0.17%) |
Jan 25, 2021 | 19.92 | 19.98 | 19.58 | 19.84 | 19,980,154 | -0.69(-3.35%) |
Jan 22, 2021 | 20.17 | 20.58 | 20.08 | 20.53 | 17,665,318 | -0.13(-0.62%) |
Jan 21, 2021 | 21.21 | 21.23 | 20.46 | 20.66 | 13,576,490 | -0.68(-3.18%) |
Jan 20, 2021 | 21.31 | 21.42 | 21.06 | 21.34 | 15,988,086 | +0.14(+0.65%) |
Jan 19, 2021 | 21.18 | 21.33 | 21.00 | 21.20 | 18,421,664 | +0.34(+1.61%) |
Jan 15, 2021 | 21.33 | 21.41 | 20.76 | 20.87 | 27,976,258 | -1.04(-4.75%) |
Jan 14, 2021 | 21.52 | 21.98 | 21.48 | 21.91 | 16,580,435 | +0.59(+2.78%) |
Jan 13, 2021 | 21.60 | 21.61 | 21.17 | 21.31 | 16,446,050 | -0.20(-0.92%) |
Jan 12, 2021 | 21.45 | 21.67 | 21.26 | 21.51 | 19,730,838 | +0.54(+2.58%) |
Jan 11, 2021 | 20.44 | 21.07 | 20.37 | 20.97 | 14,543,118 | -0.02(-0.08%) |
Jan 08, 2021 | 20.79 | 21.07 | 20.64 | 20.99 | 23,472,066 | +0.42(+2.05%) |
Jan 07, 2021 | 20.40 | 20.77 | 20.21 | 20.57 | 19,130,280 | +0.43(+2.14%) |
Jan 06, 2021 | 20.10 | 20.52 | 19.73 | 20.14 | 29,306,396 | +0.89(+4.60%) |
Jan 05, 2021 | 18.43 | 19.59 | 18.38 | 19.25 | 29,561,570 | +1.33(+7.44%) |
Jan 04, 2021 | 18.14 | 18.18 | 17.68 | 17.92 | 16,835,270 | +0.27(+1.51%) |
Dec 31, 2020 | 17.65 | 17.65 | 17.65 | 13,536,578 | -0.44(-2.42%) | |
Dec 30, 2020 | 18.23 | 18.31 | 18.00 | 18.09 | 13,536,578 | -0.03(-0.19%) |
Dec 29, 2020 | 18.40 | 18.41 | 18.05 | 18.12 | 15,174,495 | +0.07(+0.38%) |
Dec 28, 2020 | 18.31 | 18.49 | 17.97 | 18.05 | 11,864,450 | -0.06(-0.33%) |
Dec 24, 2020 | 18.31 | 18.35 | 17.93 | 18.11 | 5,840,696 | -0.13(-0.71%) |
Dec 23, 2020 | 18.18 | 18.53 | 18.15 | 18.24 | 15,963,645 | +0.63(+3.56%) |
Dec 22, 2020 | 17.81 | 17.86 | 17.57 | 17.62 | 12,087,496 | -0.17(-0.97%) |
Dec 21, 2020 | 17.47 | 17.95 | 17.37 | 17.79 | 22,184,192 | -0.91(-4.88%) |
Dec 18, 2020 | 18.92 | 18.94 | 18.60 | 18.70 | 12,770,848 | -0.14(-0.73%) |
Dec 17, 2020 | 18.94 | 18.97 | 18.71 | 18.84 | 17,314,028 | +0.06(+0.32%) |
Dec 16, 2020 | 18.82 | 18.97 | 18.63 | 18.78 | 14,273,659 | -0.09(-0.50%) |
Dec 15, 2020 | 18.56 | 18.91 | 18.50 | 18.87 | 13,824,161 | +0.50(+2.72%) |
Dec 14, 2020 | 19.04 | 19.21 | 18.35 | 18.37 | 15,096,358 | -0.58(-3.04%) |
Dec 11, 2020 | 19.04 | 19.07 | 18.64 | 18.95 | 15,997,246 | -0.33(-1.70%) |
Dec 10, 2020 | 18.94 | 19.64 | 18.91 | 19.28 | 20,805,848 | +0.44(+2.33%) |
Dec 09, 2020 | 19.02 | 19.23 | 18.65 | 18.84 | 18,214,416 | +0.09(+0.50%) |
Dec 08, 2020 | 18.66 | 18.91 | 18.61 | 18.74 | 17,626,160 | +0.09(+0.51%) |
Dec 07, 2020 | 18.75 | 18.91 | 18.54 | 18.65 | 16,477,758 | -0.51(-2.65%) |
Dec 04, 2020 | 19.00 | 19.30 | 18.96 | 19.16 | 21,153,994 | +0.78(+4.26%) |
Dec 03, 2020 | 18.30 | 18.84 | 18.11 | 18.37 | 23,635,532 | +0.25(+1.38%) |
Dec 02, 2020 | 17.84 | 18.44 | 17.78 | 18.12 | 21,034,658 | +0.71(+4.10%) |
Dec 01, 2020 | 17.61 | 17.74 | 17.37 | 17.41 | 22,203,424 | +0.58(+3.48%) |
Nov 30, 2020 | 17.72 | 17.75 | 16.82 | 16.82 | 22,730,906 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 17.99 | 18.15 | 11,443,412 | -0.27(-1.45%) |
Nov 25, 2020 | 18.48 | 18.58 | 18.20 | 18.42 | 16,451,234 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,482,450 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.56 | 17.27 | 17.56 | 16,209,340 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.76 | 10,213,516 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,696,909 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.82 | 17,347,798 | -0.42(-2.44%) |
Nov 17, 2020 | 16.82 | 17.31 | 16.64 | 17.25 | 20,269,772 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.19 | 16.79 | 17.00 | 21,300,164 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,412,244 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,947,238 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.88 | 16.14 | 16.24 | 26,996,020 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,942,936 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,685,528 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,391,456 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.56 | 13.62 | 16,513,223 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,661,162 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,050,978 | +0.07(+0.50%) |
Nov 02, 2020 | 13.34 | 13.68 | 13.09 | 13.58 | 21,738,212 | +0.52(+4.00%) |
Oct 30, 2020 | 12.95 | 13.07 | 12.85 | 13.06 | 26,824,832 | +0.19(+1.44%) |
Oct 29, 2020 | 12.63 | 12.90 | 12.43 | 12.87 | 33,539,778 | +0.30(+2.42%) |
Oct 28, 2020 | 12.65 | 12.90 | 12.52 | 12.57 | 32,893,558 | -0.40(-3.12%) |
Oct 27, 2020 | 13.19 | 13.20 | 12.95 | 12.97 | 26,303,198 | -0.35(-2.66%) |
Oct 26, 2020 | 13.51 | 13.52 | 13.18 | 13.32 | 22,703,098 | -0.21(-1.56%) |
Oct 23, 2020 | 13.72 | 13.77 | 13.39 | 13.54 | 18,204,636 | -0.04(-0.31%) |
Oct 22, 2020 | 13.17 | 13.60 | 13.15 | 13.58 | 21,775,392 | +0.23(+1.71%) |
Oct 21, 2020 | 13.51 | 13.54 | 13.35 | 13.35 | 15,914,930 | -0.27(-1.98%) |
Oct 20, 2020 | 13.59 | 13.71 | 13.51 | 13.62 | 16,693,543 | +0.10(+0.75%) |
Oct 19, 2020 | 13.67 | 13.87 | 13.50 | 13.52 | 17,594,878 | -0.19(-1.35%) |
Oct 16, 2020 | 13.65 | 13.86 | 13.52 | 13.70 | 21,081,710 | -0.16(-1.16%) |
Oct 15, 2020 | 13.48 | 13.87 | 13.38 | 13.86 | 22,066,016 | -0.13(-0.90%) |
Oct 14, 2020 | 13.93 | 14.19 | 13.92 | 13.99 | 15,442,897 | -0.08(-0.54%) |
Oct 13, 2020 | 14.31 | 14.34 | 14.00 | 14.07 | 21,043,108 | -0.47(-3.25%) |
Oct 12, 2020 | 14.51 | 14.57 | 14.39 | 14.54 | 15,712,359 | -0.10(-0.69%) |
Oct 09, 2020 | 14.91 | 14.96 | 14.60 | 14.64 | 13,683,891 | -0.11(-0.74%) |
Oct 08, 2020 | 14.47 | 14.77 | 14.47 | 14.75 | 17,162,258 | +0.39(+2.70%) |
Oct 07, 2020 | 14.25 | 14.40 | 14.12 | 14.36 | 16,243,231 | +0.08(+0.59%) |
Oct 06, 2020 | 14.68 | 14.81 | 14.23 | 14.28 | 19,083,270 | -0.22(-1.51%) |
Oct 05, 2020 | 14.31 | 14.53 | 14.22 | 14.50 | 15,052,644 | +0.29(+2.02%) |
Oct 02, 2020 | 13.84 | 14.27 | 13.81 | 14.21 | 23,995,780 | +0.02(+0.12%) |
Oct 01, 2020 | 14.37 | 14.46 | 14.13 | 14.19 | 21,533,476 | -0.53(-3.61%) |
Sep 30, 2020 | 14.94 | 15.01 | 14.63 | 14.72 | 19,191,538 | -0.18(-1.19%) |
Sep 29, 2020 | 15.14 | 15.15 | 14.82 | 14.90 | 17,754,352 | -0.43(-2.81%) |
Sep 28, 2020 | 15.37 | 15.47 | 15.27 | 15.33 | 17,139,468 | +0.27(+1.79%) |
Sep 25, 2020 | 15.05 | 15.11 | 14.88 | 15.06 | 17,223,082 | -0.06(-0.39%) |
Sep 24, 2020 | 15.32 | 15.32 | 14.94 | 15.12 | 19,811,632 | -0.03(-0.22%) |
Sep 23, 2020 | 15.74 | 15.77 | 15.13 | 15.16 | 14,394,369 | -0.43(-2.76%) |
Sep 22, 2020 | 15.89 | 16.01 | 15.47 | 15.59 | 12,265,009 | +0.13(+0.87%) |
Sep 21, 2020 | 15.44 | 15.53 | 15.27 | 15.45 | 20,149,076 | -0.47(-2.97%) |
Sep 18, 2020 | 16.22 | 16.29 | 15.91 | 15.92 | 23,022,052 | -0.57(-3.48%) |
Sep 17, 2020 | 16.59 | 16.70 | 16.39 | 16.50 | 18,779,080 | -0.34(-2.00%) |
Sep 16, 2020 | 16.66 | 17.08 | 16.49 | 16.83 | 17,362,536 | +0.25(+1.53%) |
Sep 15, 2020 | 16.82 | 17.00 | 16.56 | 16.58 | 15,174,370 | -0.15(-0.91%) |
Sep 14, 2020 | 16.97 | 16.97 | 16.70 | 16.73 | 11,536,045 | -0.19(-1.10%) |
Sep 11, 2020 | 16.91 | 17.07 | 16.73 | 16.92 | 12,250,691 | +0.13(+0.75%) |
Sep 10, 2020 | 17.34 | 17.37 | 16.77 | 16.79 | 16,472,927 | -0.35(-2.02%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.09 | 17.14 | 13,561,257 | +0.14(+0.84%) |
Sep 08, 2020 | 17.18 | 17.26 | 16.83 | 16.99 | 16,352,813 | -0.33(-1.90%) |
Sep 04, 2020 | 17.69 | 17.71 | 17.13 | 17.32 | 13,760,015 | -0.06(-0.34%) |
Sep 03, 2020 | 17.37 | 17.79 | 17.29 | 17.38 | 15,549,265 | +0.03(+0.19%) |
Sep 02, 2020 | 17.45 | 17.54 | 17.30 | 17.35 | 15,145,030 | -0.17(-0.96%) |
Sep 01, 2020 | 17.63 | 17.84 | 17.45 | 17.52 | 13,518,207 | -0.13(-0.76%) |
Aug 31, 2020 | 18.04 | 18.06 | 17.63 | 17.65 | 9,209,604 | -0.38(-2.10%) |
Aug 28, 2020 | 18.00 | 18.11 | 17.84 | 18.03 | 9,334,011 | +0.20(+1.14%) |
Aug 27, 2020 | 18.15 | 18.17 | 17.74 | 17.83 | 12,119,188 | -0.20(-1.12%) |
Aug 26, 2020 | 18.13 | 18.21 | 17.98 | 18.03 | 8,715,553 | -0.20(-1.11%) |
Aug 25, 2020 | 18.71 | 18.74 | 18.14 | 18.23 | 12,787,606 | -0.24(-1.32%) |
Aug 24, 2020 | 18.55 | 18.71 | 18.37 | 18.48 | 15,749,888 | +0.38(+2.10%) |
Aug 21, 2020 | 18.28 | 18.31 | 18.01 | 18.10 | 14,284,942 | -0.42(-2.28%) |
Aug 20, 2020 | 18.55 | 18.63 | 18.43 | 18.52 | 11,379,327 | -0.24(-1.26%) |
Aug 19, 2020 | 18.82 | 19.04 | 18.70 | 18.76 | 8,919,944 | -0.10(-0.54%) |
Aug 18, 2020 | 19.01 | 19.28 | 18.82 | 18.86 | 14,259,704 | -0.33(-1.71%) |
Aug 17, 2020 | 19.41 | 19.46 | 19.01 | 19.19 | 14,563,798 | -0.20(-1.04%) |
Aug 14, 2020 | 19.45 | 19.60 | 19.26 | 19.39 | 12,217,845 | -0.39(-1.96%) |
Aug 13, 2020 | 20.25 | 20.27 | 19.73 | 19.78 | 12,084,215 | -0.42(-2.07%) |
Aug 12, 2020 | 20.37 | 20.49 | 20.14 | 20.19 | 12,344,360 | +0.37(+1.89%) |
Aug 11, 2020 | 20.17 | 20.26 | 19.74 | 19.82 | 13,854,094 | +0.26(+1.32%) |
Aug 10, 2020 | 19.42 | 19.56 | 19.35 | 19.56 | 15,111,013 | +0.43(+2.26%) |
Aug 07, 2020 | 18.83 | 19.13 | 18.75 | 19.13 | 12,766,483 | -0.23(-1.20%) |
Aug 06, 2020 | 19.46 | 19.69 | 19.32 | 19.36 | 14,577,232 | -0.57(-2.88%) |
Aug 05, 2020 | 20.40 | 20.42 | 19.80 | 19.94 | 18,127,710 | +0.17(+0.88%) |
Aug 04, 2020 | 19.45 | 19.98 | 19.30 | 19.76 | 33,633,692 | +1.37(+7.47%) |
Aug 03, 2020 | 18.29 | 18.46 | 18.18 | 18.39 | 14,150,865 | +0.04(+0.23%) |
Jul 31, 2020 | 18.47 | 18.55 | 18.10 | 18.35 | 13,382,529 | -0.33(-1.78%) |
Jul 30, 2020 | 18.98 | 19.06 | 18.50 | 18.68 | 12,424,567 | -0.65(-3.36%) |
Jul 29, 2020 | 19.11 | 19.34 | 19.02 | 19.33 | 7,991,377 | +0.33(+1.75%) |
Jul 28, 2020 | 19.10 | 19.30 | 18.99 | 19.00 | 12,841,729 | -0.27(-1.38%) |
Jul 27, 2020 | 19.14 | 19.26 | 19.00 | 19.26 | 8,776,070 | +0.17(+0.92%) |
Jul 24, 2020 | 19.13 | 19.37 | 19.07 | 19.09 | 13,115,953 | -0.24(-1.25%) |
Jul 23, 2020 | 19.24 | 19.41 | 19.16 | 19.33 | 10,895,194 | -0.19(-0.98%) |
Jul 22, 2020 | 19.66 | 19.69 | 19.35 | 19.52 | 9,825,241 | -0.53(-2.66%) |
Jul 21, 2020 | 19.49 | 20.38 | 19.44 | 20.05 | 16,353,538 | +0.96(+5.01%) |
Jul 20, 2020 | 19.34 | 19.50 | 19.08 | 19.10 | 9,173,686 | -0.26(-1.33%) |
Jul 17, 2020 | 19.71 | 19.73 | 19.32 | 19.35 | 10,857,080 | -0.39(-1.98%) |
Jul 16, 2020 | 19.76 | 19.98 | 19.64 | 19.74 | 10,001,018 | -0.07(-0.38%) |
Jul 15, 2020 | 19.72 | 19.86 | 19.57 | 19.82 | 12,899,060 | +0.44(+2.28%) |
Jul 14, 2020 | 18.74 | 19.40 | 18.66 | 19.38 | 11,259,909 | +0.68(+3.65%) |
Jul 13, 2020 | 18.85 | 19.05 | 18.65 | 18.70 | 12,423,180 | +0.00(+0.00%) |
Jul 10, 2020 | 18.36 | 18.71 | 18.34 | 18.70 | 15,427,565 | +0.34(+1.86%) |
Jul 09, 2020 | 19.06 | 19.11 | 18.33 | 18.35 | 15,432,143 | -0.92(-4.79%) |
Jul 08, 2020 | 19.16 | 19.45 | 19.06 | 19.28 | 8,328,547 | +0.12(+0.61%) |
Jul 07, 2020 | 19.51 | 19.55 | 19.15 | 19.16 | 7,661,917 | -0.52(-2.62%) |
Jul 06, 2020 | 19.70 | 19.92 | 19.51 | 19.68 | 8,768,393 | +0.19(+0.98%) |
Jul 02, 2020 | 19.68 | 19.86 | 19.38 | 19.49 | 7,816,977 | +0.17(+0.86%) |
Jul 01, 2020 | 19.42 | 19.67 | 19.29 | 19.32 | 9,176,309 | -0.09(-0.47%) |
Jun 30, 2020 | 19.12 | 19.49 | 18.91 | 19.41 | 12,347,860 | -0.13(-0.68%) |
Jun 29, 2020 | 19.41 | 19.69 | 19.26 | 19.54 | 12,812,969 | +0.60(+3.16%) |
Jun 26, 2020 | 19.46 | 19.49 | 18.86 | 18.95 | 11,014,094 | -0.62(-3.15%) |
Jun 25, 2020 | 19.13 | 19.56 | 19.04 | 19.56 | 9,328,435 | +0.30(+1.56%) |
Jun 24, 2020 | 19.78 | 19.78 | 19.15 | 19.26 | 11,275,130 | -0.86(-4.26%) |
Jun 23, 2020 | 20.34 | 20.37 | 20.07 | 20.12 | 10,859,861 | +0.25(+1.26%) |
Jun 22, 2020 | 19.73 | 19.98 | 19.63 | 19.87 | 10,743,946 | +0.17(+0.84%) |
Jun 19, 2020 | 20.15 | 20.19 | 19.61 | 19.70 | 12,238,376 | -0.02(-0.08%) |
Jun 18, 2020 | 19.51 | 19.84 | 19.37 | 19.72 | 10,611,697 | -0.01(-0.04%) |
Jun 17, 2020 | 20.31 | 20.37 | 19.73 | 19.73 | 14,574,108 | -0.71(-3.46%) |
Jun 16, 2020 | 20.78 | 20.98 | 20.15 | 20.44 | 17,235,590 | +0.16(+0.78%) |
Jun 15, 2020 | 19.54 | 20.47 | 19.34 | 20.28 | 15,300,001 | -0.32(-1.58%) |
Jun 12, 2020 | 20.81 | 21.01 | 20.15 | 20.60 | 14,085,792 | +0.57(+2.83%) |
Jun 11, 2020 | 20.88 | 21.13 | 20.00 | 20.04 | 17,744,738 | -1.92(-8.76%) |
Jun 10, 2020 | 22.38 | 22.47 | 21.88 | 21.96 | 11,671,589 | -0.80(-3.51%) |
Jun 09, 2020 | 22.92 | 22.97 | 22.50 | 22.76 | 14,294,625 | -0.87(-3.66%) |
Jun 08, 2020 | 23.68 | 23.78 | 23.19 | 23.62 | 16,207,839 | +0.56(+2.42%) |
Jun 05, 2020 | 22.68 | 23.26 | 22.68 | 23.07 | 22,100,510 | +1.68(+7.86%) |
Jun 04, 2020 | 21.33 | 21.51 | 21.02 | 21.38 | 10,388,913 | -0.17(-0.81%) |
Jun 03, 2020 | 21.37 | 21.64 | 21.27 | 21.56 | 14,794,398 | +0.79(+3.81%) |
Jun 02, 2020 | 20.58 | 20.80 | 20.49 | 20.77 | 15,717,308 | +0.92(+4.66%) |
Jun 01, 2020 | 19.27 | 19.90 | 19.15 | 19.84 | 12,923,880 | +0.58(+3.03%) |
May 29, 2020 | 19.03 | 19.34 | 18.91 | 19.26 | 12,262,884 | -0.10(-0.52%) |
May 28, 2020 | 19.81 | 19.83 | 19.32 | 19.36 | 10,427,177 | -0.56(-2.80%) |
May 27, 2020 | 20.06 | 20.13 | 19.54 | 19.92 | 11,461,387 | +0.56(+2.88%) |
May 26, 2020 | 19.44 | 19.51 | 19.27 | 19.36 | 12,113,030 | +0.23(+1.22%) |
May 22, 2020 | 19.13 | 19.17 | 18.77 | 19.13 | 9,542,577 | -0.33(-1.71%) |
May 21, 2020 | 19.75 | 19.91 | 19.24 | 19.46 | 12,782,313 | -0.20(-1.02%) |
May 20, 2020 | 19.60 | 19.74 | 19.43 | 19.66 | 12,610,460 | +0.59(+3.10%) |
May 19, 2020 | 19.73 | 19.73 | 19.07 | 19.07 | 17,083,866 | -0.50(-2.55%) |
May 18, 2020 | 19.40 | 19.88 | 19.39 | 19.57 | 20,110,820 | +1.41(+7.75%) |
May 15, 2020 | 18.14 | 18.53 | 18.00 | 18.16 | 13,408,118 | -0.27(-1.45%) |
May 14, 2020 | 18.10 | 18.55 | 17.64 | 18.43 | 12,917,039 | -0.27(-1.42%) |
May 13, 2020 | 19.22 | 19.28 | 18.41 | 18.70 | 12,719,163 | -0.50(-2.60%) |
May 12, 2020 | 19.75 | 19.84 | 19.20 | 19.20 | 12,187,916 | -0.37(-1.87%) |
May 11, 2020 | 19.62 | 19.74 | 19.47 | 19.56 | 8,361,385 | -0.44(-2.21%) |
May 08, 2020 | 20.00 | 20.03 | 19.74 | 20.00 | 9,868,620 | +0.50(+2.56%) |
May 07, 2020 | 19.74 | 19.92 | 19.41 | 19.50 | 12,485,942 | +0.39(+2.04%) |
May 06, 2020 | 19.58 | 19.62 | 19.07 | 19.11 | 13,704,062 | -0.24(-1.22%) |
May 05, 2020 | 19.80 | 20.05 | 19.29 | 19.35 | 16,721,210 | +0.50(+2.67%) |
May 04, 2020 | 18.38 | 18.94 | 18.26 | 18.85 | 17,532,382 | +0.34(+1.84%) |