Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.10 | 24.62 | 23.67 | 23.70 | 1,659,101 | -0.58(-2.40%) |
Feb 25, 2021 | 23.31 | 24.51 | 23.19 | 24.28 | 2,530,391 | +1.02(+4.37%) |
Feb 24, 2021 | 23.69 | 24.08 | 22.90 | 23.26 | 2,499,445 | -0.10(-0.42%) |
Feb 23, 2021 | 22.84 | 23.37 | 22.50 | 23.36 | 2,502,023 | +0.12(+0.54%) |
Feb 22, 2021 | 23.93 | 24.06 | 23.16 | 23.24 | 2,286,364 | -0.87(-3.61%) |
Feb 19, 2021 | 24.22 | 24.52 | 23.99 | 24.11 | 1,522,115 | -0.10(-0.41%) |
Feb 18, 2021 | 24.32 | 24.68 | 23.74 | 24.21 | 1,648,446 | -0.25(-1.04%) |
Feb 17, 2021 | 25.05 | 25.05 | 23.81 | 24.46 | 1,955,069 | -0.64(-2.54%) |
Feb 16, 2021 | 23.68 | 25.13 | 23.35 | 25.10 | 2,968,927 | +1.61(+6.86%) |
Feb 12, 2021 | 23.99 | 24.44 | 23.40 | 23.49 | 1,894,345 | -0.44(-1.84%) |
Feb 11, 2021 | 24.98 | 25.21 | 23.35 | 23.93 | 3,686,990 | -1.11(-4.44%) |
Feb 10, 2021 | 24.15 | 25.18 | 24.04 | 25.04 | 3,347,824 | +0.89(+3.67%) |
Feb 09, 2021 | 24.14 | 24.43 | 23.75 | 24.15 | 1,837,334 | +0.06(+0.25%) |
Feb 08, 2021 | 24.49 | 24.49 | 23.78 | 24.09 | 1,448,289 | +0.28(+1.18%) |
Feb 05, 2021 | 23.66 | 24.19 | 23.46 | 23.81 | 1,477,429 | +0.15(+0.64%) |
Feb 04, 2021 | 23.87 | 24.09 | 22.86 | 23.66 | 1,882,923 | -0.11(-0.47%) |
Feb 03, 2021 | 24.54 | 24.88 | 23.56 | 23.77 | 3,396,545 | -0.34(-1.39%) |
Feb 02, 2021 | 25.05 | 25.19 | 23.99 | 24.11 | 3,172,117 | -1.43(-5.60%) |
Feb 01, 2021 | 24.36 | 25.64 | 24.06 | 25.54 | 3,412,387 | +1.61(+6.73%) |
Jan 29, 2021 | 23.70 | 24.11 | 23.16 | 23.93 | 5,157,017 | +0.71(+3.04%) |
Jan 28, 2021 | 24.55 | 25.35 | 22.76 | 23.22 | 6,902,452 | -0.42(-1.79%) |
Jan 27, 2021 | 22.52 | 23.96 | 22.49 | 23.64 | 3,766,435 | +1.08(+4.77%) |
Jan 26, 2021 | 22.67 | 22.73 | 22.06 | 22.56 | 1,277,985 | -0.09(-0.42%) |
Jan 25, 2021 | 21.43 | 22.92 | 21.16 | 22.66 | 1,804,913 | +1.26(+5.88%) |
Jan 22, 2021 | 21.35 | 21.52 | 21.19 | 21.40 | 884,438 | +0.09(+0.44%) |
Jan 21, 2021 | 21.23 | 21.45 | 21.22 | 21.31 | 462,308 | +0.05(+0.24%) |
Jan 20, 2021 | 21.40 | 21.57 | 21.19 | 21.25 | 557,717 | -0.09(-0.40%) |
Jan 19, 2021 | 21.16 | 21.47 | 21.01 | 21.34 | 1,115,393 | +0.27(+1.27%) |
Jan 15, 2021 | 21.21 | 21.27 | 20.92 | 21.07 | 614,580 | -0.18(-0.85%) |
Jan 14, 2021 | 21.25 | 21.37 | 20.88 | 21.25 | 1,139,165 | +0.08(+0.37%) |
Jan 13, 2021 | 20.97 | 21.74 | 20.84 | 21.18 | 1,572,235 | +0.29(+1.40%) |
Jan 12, 2021 | 20.89 | 21.34 | 20.70 | 20.88 | 1,923,218 | +0.14(+0.66%) |
Jan 11, 2021 | 21.97 | 22.05 | 20.68 | 20.75 | 1,824,974 | -1.34(-6.08%) |
Jan 08, 2021 | 22.06 | 22.39 | 21.78 | 22.09 | 1,168,804 | +0.03(+0.16%) |
Jan 07, 2021 | 22.41 | 22.62 | 21.96 | 22.06 | 1,191,210 | -0.31(-1.39%) |
Jan 06, 2021 | 21.78 | 22.40 | 21.59 | 22.37 | 1,676,513 | +0.68(+3.14%) |
Jan 05, 2021 | 21.81 | 22.06 | 21.63 | 21.69 | 966,527 | -0.07(-0.32%) |
Jan 04, 2021 | 21.81 | 21.97 | 21.15 | 21.75 | 854,894 | +0.07(+0.32%) |
Dec 31, 2020 | 21.69 | 21.69 | 21.69 | 635,762 | +0.29(+1.37%) | |
Dec 30, 2020 | 21.19 | 21.50 | 21.11 | 21.39 | 635,762 | +0.22(+1.02%) |
Dec 29, 2020 | 21.56 | 21.67 | 21.07 | 21.18 | 643,866 | -0.36(-1.68%) |
Dec 28, 2020 | 21.57 | 21.78 | 21.48 | 21.54 | 548,898 | -0.04(-0.20%) |
Dec 24, 2020 | 21.76 | 21.76 | 21.54 | 21.58 | 229,350 | -0.07(-0.32%) |
Dec 23, 2020 | 21.82 | 22.10 | 21.62 | 21.65 | 753,400 | -0.11(-0.51%) |
Dec 22, 2020 | 21.50 | 21.81 | 21.45 | 21.76 | 728,072 | +0.24(+1.12%) |
Dec 21, 2020 | 21.50 | 21.79 | 21.20 | 21.52 | 956,281 | +0.09(+0.44%) |
Dec 18, 2020 | 21.11 | 21.60 | 21.07 | 21.43 | 2,003,217 | +0.36(+1.72%) |
Dec 17, 2020 | 20.46 | 21.07 | 20.44 | 21.07 | 994,833 | +0.67(+3.30%) |
Dec 16, 2020 | 20.59 | 20.66 | 20.38 | 20.39 | 957,715 | -0.17(-0.82%) |
Dec 15, 2020 | 20.20 | 20.61 | 20.19 | 20.56 | 919,574 | +0.46(+2.29%) |
Dec 14, 2020 | 20.05 | 20.45 | 19.86 | 20.10 | 1,479,548 | +0.28(+1.43%) |
Dec 11, 2020 | 20.01 | 20.15 | 19.79 | 19.82 | 855,072 | -0.25(-1.24%) |
Dec 10, 2020 | 20.32 | 20.33 | 19.95 | 20.07 | 887,443 | -0.26(-1.27%) |
Dec 09, 2020 | 20.15 | 20.46 | 20.12 | 20.32 | 1,009,897 | -0.13(-0.63%) |
Dec 08, 2020 | 20.26 | 20.56 | 20.11 | 20.45 | 762,577 | +0.19(+0.96%) |
Dec 07, 2020 | 20.22 | 20.46 | 20.11 | 20.26 | 804,620 | +0.11(+0.53%) |
Dec 04, 2020 | 20.23 | 20.44 | 19.98 | 20.15 | 786,360 | +0.02(+0.09%) |
Dec 03, 2020 | 20.08 | 20.31 | 19.88 | 20.13 | 766,032 | +0.15(+0.73%) |
Dec 02, 2020 | 20.03 | 20.51 | 19.82 | 19.99 | 1,022,077 | -0.10(-0.51%) |
Dec 01, 2020 | 19.50 | 20.12 | 19.50 | 20.09 | 1,314,163 | +0.46(+2.33%) |
Nov 30, 2020 | 19.47 | 19.76 | 19.30 | 19.64 | 1,957,295 | +0.12(+0.62%) |
Nov 27, 2020 | 19.40 | 19.61 | 19.35 | 19.51 | 506,961 | +0.10(+0.53%) |
Nov 25, 2020 | 19.26 | 19.51 | 19.09 | 19.41 | 924,776 | +0.08(+0.40%) |
Nov 24, 2020 | 19.46 | 19.61 | 19.23 | 19.34 | 1,212,525 | -0.06(-0.31%) |
Nov 23, 2020 | 19.17 | 19.64 | 19.15 | 19.40 | 1,140,781 | +0.15(+0.80%) |
Nov 20, 2020 | 19.11 | 19.35 | 19.01 | 19.24 | 958,206 | +0.02(+0.09%) |
Nov 19, 2020 | 19.34 | 19.50 | 19.17 | 19.22 | 1,161,581 | -0.20(-1.05%) |
Nov 18, 2020 | 19.42 | 19.86 | 19.39 | 19.43 | 1,359,775 | +0.06(+0.31%) |
Nov 17, 2020 | 19.80 | 19.80 | 19.35 | 19.37 | 1,118,854 | -0.40(-2.03%) |
Nov 16, 2020 | 19.97 | 20.03 | 19.47 | 19.77 | 979,380 | -0.18(-0.90%) |
Nov 13, 2020 | 19.93 | 20.44 | 19.77 | 19.95 | 887,710 | -0.07(-0.34%) |
Nov 12, 2020 | 20.20 | 20.29 | 19.68 | 20.02 | 1,104,972 | -0.18(-0.89%) |
Nov 11, 2020 | 19.54 | 20.25 | 19.41 | 20.20 | 1,298,355 | +0.69(+3.54%) |
Nov 10, 2020 | 19.85 | 20.01 | 19.06 | 19.51 | 1,533,548 | -0.20(-1.00%) |
Nov 09, 2020 | 20.66 | 20.71 | 19.45 | 19.70 | 2,116,310 | -0.41(-2.03%) |
Nov 06, 2020 | 19.34 | 20.24 | 18.98 | 20.11 | 1,948,551 | +1.41(+7.52%) |
Nov 05, 2020 | 19.06 | 19.38 | 18.66 | 18.70 | 1,251,545 | -0.43(-2.23%) |
Nov 04, 2020 | 18.83 | 19.57 | 18.65 | 19.13 | 1,577,154 | +0.29(+1.52%) |
Nov 03, 2020 | 18.40 | 19.22 | 18.22 | 18.85 | 2,857,604 | +0.59(+3.25%) |
Nov 02, 2020 | 18.30 | 18.51 | 18.18 | 18.25 | 1,244,286 | +0.03(+0.14%) |
Oct 30, 2020 | 18.25 | 18.29 | 17.93 | 18.23 | 1,391,504 | -0.09(-0.47%) |
Oct 29, 2020 | 18.59 | 18.78 | 18.28 | 18.31 | 1,791,699 | -0.36(-1.92%) |
Oct 28, 2020 | 19.09 | 19.22 | 18.59 | 18.67 | 1,473,135 | -0.47(-2.45%) |
Oct 27, 2020 | 18.76 | 19.19 | 18.67 | 19.14 | 798,353 | +0.38(+2.05%) |
Oct 26, 2020 | 18.64 | 18.76 | 18.30 | 18.76 | 916,734 | +0.01(+0.07%) |
Oct 23, 2020 | 18.89 | 18.93 | 18.54 | 18.74 | 811,349 | -0.01(-0.07%) |
Oct 22, 2020 | 18.61 | 19.01 | 18.52 | 18.76 | 1,138,638 | +0.16(+0.85%) |
Oct 21, 2020 | 19.10 | 19.25 | 18.55 | 18.60 | 1,228,954 | -0.53(-2.79%) |
Oct 20, 2020 | 19.51 | 19.68 | 19.13 | 19.13 | 1,042,693 | -0.30(-1.54%) |
Oct 19, 2020 | 20.06 | 20.07 | 19.37 | 19.43 | 624,859 | -0.38(-1.89%) |
Oct 16, 2020 | 19.99 | 20.18 | 19.71 | 19.80 | 734,519 | -0.19(-0.94%) |
Oct 15, 2020 | 19.52 | 20.04 | 19.43 | 19.99 | 1,061,968 | +0.48(+2.45%) |
Oct 14, 2020 | 19.63 | 19.91 | 19.39 | 19.51 | 989,414 | +0.01(+0.04%) |
Oct 13, 2020 | 18.93 | 19.60 | 18.93 | 19.51 | 1,505,438 | +0.49(+2.55%) |
Oct 12, 2020 | 18.94 | 19.18 | 18.91 | 19.02 | 985,493 | +0.05(+0.27%) |
Oct 09, 2020 | 19.17 | 19.31 | 18.88 | 18.97 | 999,260 | -0.20(-1.07%) |
Oct 08, 2020 | 19.60 | 19.74 | 19.12 | 19.17 | 1,118,519 | -0.46(-2.34%) |
Oct 07, 2020 | 19.96 | 20.29 | 19.59 | 19.63 | 1,421,408 | -0.35(-1.75%) |
Oct 06, 2020 | 20.09 | 20.37 | 19.61 | 19.98 | 1,033,533 | -0.10(-0.51%) |
Oct 05, 2020 | 20.12 | 20.26 | 19.88 | 20.09 | 1,207,935 | +0.09(+0.43%) |
Oct 02, 2020 | 19.52 | 20.08 | 19.40 | 20.00 | 1,188,109 | +0.38(+1.91%) |
Oct 01, 2020 | 19.62 | 19.94 | 19.41 | 19.63 | 1,108,389 | +0.01(+0.04%) |
Sep 30, 2020 | 19.74 | 19.97 | 19.52 | 19.62 | 2,978,435 | -0.05(-0.26%) |
Sep 29, 2020 | 19.92 | 20.09 | 19.46 | 19.67 | 1,389,184 | -0.25(-1.24%) |
Sep 28, 2020 | 19.73 | 20.20 | 19.47 | 19.92 | 1,953,002 | +0.41(+2.10%) |
Sep 25, 2020 | 19.38 | 19.65 | 18.96 | 19.51 | 1,982,450 | +0.65(+3.44%) |
Sep 24, 2020 | 19.09 | 19.28 | 18.70 | 18.86 | 2,295,929 | -0.19(-0.98%) |
Sep 23, 2020 | 21.83 | 21.86 | 18.94 | 19.05 | 7,363,387 | -3.36(-14.99%) |
Sep 22, 2020 | 22.57 | 22.90 | 22.34 | 22.40 | 1,161,061 | -0.29(-1.28%) |
Sep 21, 2020 | 22.84 | 23.02 | 22.29 | 22.69 | 1,321,203 | -0.27(-1.19%) |
Sep 18, 2020 | 22.93 | 23.31 | 22.74 | 22.97 | 1,812,603 | +0.03(+0.15%) |
Sep 17, 2020 | 22.62 | 23.01 | 22.61 | 22.93 | 1,573,426 | +0.03(+0.15%) |
Sep 16, 2020 | 22.40 | 23.33 | 22.33 | 22.90 | 1,759,298 | +0.44(+1.97%) |
Sep 15, 2020 | 23.44 | 23.51 | 22.36 | 22.46 | 2,038,833 | -0.97(-4.15%) |
Sep 14, 2020 | 23.35 | 23.96 | 23.34 | 23.43 | 1,824,645 | +0.20(+0.88%) |
Sep 11, 2020 | 23.70 | 23.99 | 23.15 | 23.22 | 2,240,858 | -0.08(-0.33%) |
Sep 10, 2020 | 23.70 | 24.21 | 23.23 | 23.30 | 1,967,171 | -0.35(-1.48%) |
Sep 09, 2020 | 22.93 | 23.84 | 22.93 | 23.65 | 1,951,449 | +0.76(+3.31%) |
Sep 08, 2020 | 23.47 | 24.37 | 22.84 | 22.89 | 3,531,337 | -0.40(-1.72%) |
Sep 04, 2020 | 22.53 | 23.54 | 22.46 | 23.29 | 3,161,176 | +0.85(+3.80%) |
Sep 03, 2020 | 21.44 | 22.45 | 21.17 | 22.44 | 2,319,123 | +0.94(+4.36%) |
Sep 02, 2020 | 22.79 | 22.93 | 21.36 | 21.50 | 2,550,597 | -1.25(-5.51%) |
Sep 01, 2020 | 22.17 | 23.16 | 22.16 | 22.75 | 2,898,357 | +0.73(+3.33%) |
Aug 31, 2020 | 21.29 | 22.12 | 21.01 | 22.02 | 4,224,405 | +1.00(+4.74%) |
Aug 28, 2020 | 21.65 | 21.77 | 20.53 | 21.02 | 4,254,936 | -0.92(-4.19%) |
Aug 27, 2020 | 22.15 | 22.49 | 21.93 | 21.94 | 1,332,024 | -0.14(-0.65%) |
Aug 26, 2020 | 21.73 | 22.22 | 21.61 | 22.09 | 1,505,431 | +0.35(+1.59%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.50 | 21.74 | 1,414,556 | +0.24(+1.10%) |
Aug 24, 2020 | 21.05 | 21.56 | 20.96 | 21.50 | 2,304,072 | +0.41(+1.96%) |
Aug 21, 2020 | 21.01 | 21.20 | 20.92 | 21.09 | 1,612,908 | +0.19(+0.93%) |
Aug 20, 2020 | 20.52 | 20.96 | 20.48 | 20.90 | 1,284,945 | +0.31(+1.52%) |
Aug 19, 2020 | 20.59 | 20.72 | 20.45 | 20.58 | 1,449,969 | -0.05(-0.25%) |
Aug 18, 2020 | 20.80 | 20.90 | 20.53 | 20.64 | 2,181,652 | -0.17(-0.81%) |
Aug 17, 2020 | 20.34 | 20.80 | 20.33 | 20.80 | 2,080,754 | +0.57(+2.80%) |
Aug 14, 2020 | 20.19 | 20.56 | 20.13 | 20.24 | 1,599,169 | +0.05(+0.25%) |
Aug 13, 2020 | 20.04 | 20.30 | 19.90 | 20.19 | 1,421,286 | +0.27(+1.36%) |
Aug 12, 2020 | 19.66 | 20.27 | 19.59 | 19.92 | 2,181,714 | +0.66(+3.42%) |
Aug 11, 2020 | 18.57 | 19.32 | 18.28 | 19.26 | 2,706,993 | +0.77(+4.16%) |
Aug 10, 2020 | 19.41 | 19.69 | 18.28 | 18.49 | 2,471,800 | -0.78(-4.03%) |
Aug 07, 2020 | 21.13 | 21.23 | 19.16 | 19.27 | 2,731,805 | -1.51(-7.27%) |
Aug 06, 2020 | 21.01 | 21.21 | 20.58 | 20.78 | 1,419,904 | -0.23(-1.08%) |
Aug 05, 2020 | 20.93 | 21.13 | 20.75 | 21.01 | 1,275,087 | +0.08(+0.36%) |
Aug 04, 2020 | 20.89 | 21.07 | 20.49 | 20.93 | 1,628,381 | +0.00(+0.00%) |
Aug 03, 2020 | 21.02 | 21.39 | 20.69 | 20.93 | 1,727,678 | -0.01(-0.04%) |
Jul 31, 2020 | 20.58 | 20.97 | 20.39 | 20.94 | 2,576,413 | +0.46(+2.23%) |
Jul 30, 2020 | 20.90 | 20.99 | 20.34 | 20.48 | 1,871,704 | -0.62(-2.96%) |
Jul 29, 2020 | 21.20 | 21.30 | 21.03 | 21.11 | 1,031,761 | -0.10(-0.48%) |
Jul 28, 2020 | 21.45 | 21.55 | 21.18 | 21.21 | 976,399 | -0.20(-0.95%) |
Jul 27, 2020 | 21.34 | 21.91 | 21.29 | 21.41 | 1,259,929 | +0.04(+0.20%) |
Jul 24, 2020 | 21.57 | 21.72 | 21.24 | 21.37 | 2,056,819 | -0.61(-2.77%) |
Jul 23, 2020 | 22.03 | 22.16 | 21.71 | 21.98 | 1,282,606 | -0.03(-0.15%) |
Jul 22, 2020 | 22.19 | 22.37 | 21.83 | 22.01 | 1,152,189 | -0.05(-0.23%) |
Jul 21, 2020 | 22.37 | 22.64 | 21.99 | 22.06 | 1,467,148 | -0.22(-0.99%) |
Jul 20, 2020 | 21.53 | 22.44 | 21.46 | 22.28 | 2,195,475 | +0.75(+3.49%) |
Jul 17, 2020 | 21.86 | 21.93 | 21.50 | 21.53 | 1,245,864 | -0.12(-0.55%) |
Jul 16, 2020 | 21.98 | 22.17 | 21.55 | 21.65 | 1,007,938 | -0.38(-1.72%) |
Jul 15, 2020 | 21.19 | 22.17 | 21.14 | 22.03 | 2,276,202 | +0.83(+3.92%) |
Jul 14, 2020 | 20.66 | 21.24 | 20.51 | 21.20 | 1,136,576 | +0.65(+3.19%) |
Jul 13, 2020 | 20.65 | 21.06 | 20.47 | 20.54 | 1,519,607 | -0.03(-0.12%) |
Jul 10, 2020 | 20.76 | 20.79 | 20.40 | 20.57 | 787,148 | -0.19(-0.94%) |
Jul 09, 2020 | 21.45 | 21.71 | 20.47 | 20.76 | 1,452,366 | -0.57(-2.65%) |
Jul 08, 2020 | 20.51 | 21.52 | 20.51 | 21.33 | 2,007,056 | +0.81(+3.95%) |
Jul 07, 2020 | 20.17 | 20.64 | 20.04 | 20.52 | 1,840,205 | +0.36(+1.78%) |
Jul 06, 2020 | 20.39 | 20.52 | 20.04 | 20.16 | 1,061,423 | -0.06(-0.31%) |
Jul 02, 2020 | 20.15 | 20.61 | 20.10 | 20.22 | 1,222,768 | +0.21(+1.05%) |
Jul 01, 2020 | 19.77 | 20.03 | 19.54 | 20.01 | 1,119,690 | +0.08(+0.42%) |
Jun 30, 2020 | 19.87 | 20.13 | 19.68 | 19.93 | 1,350,677 | +0.14(+0.73%) |
Jun 29, 2020 | 19.36 | 19.96 | 19.23 | 19.78 | 1,066,604 | +0.47(+2.45%) |
Jun 26, 2020 | 20.01 | 20.18 | 19.00 | 19.31 | 2,941,680 | -0.76(-3.79%) |
Jun 25, 2020 | 19.50 | 20.12 | 19.46 | 20.07 | 1,313,565 | +0.46(+2.37%) |
Jun 24, 2020 | 19.68 | 19.92 | 19.38 | 19.61 | 1,168,020 | -0.08(-0.39%) |
Jun 23, 2020 | 19.95 | 20.30 | 19.63 | 19.68 | 1,140,873 | -0.24(-1.23%) |
Jun 22, 2020 | 20.00 | 20.14 | 19.42 | 19.93 | 1,888,712 | +0.06(+0.30%) |
Jun 19, 2020 | 19.78 | 20.04 | 19.45 | 19.87 | 2,625,328 | +0.21(+1.07%) |
Jun 18, 2020 | 19.78 | 19.92 | 19.53 | 19.66 | 1,485,752 | -0.03(-0.17%) |
Jun 17, 2020 | 19.18 | 19.85 | 19.03 | 19.69 | 1,835,929 | +0.39(+2.01%) |
Jun 16, 2020 | 19.41 | 19.55 | 18.94 | 19.30 | 1,825,730 | -0.06(-0.31%) |
Jun 15, 2020 | 19.84 | 20.47 | 18.76 | 19.36 | 4,411,311 | -0.43(-2.18%) |
Jun 12, 2020 | 19.88 | 20.25 | 19.35 | 19.79 | 2,471,712 | +0.00(+0.00%) |
Jun 11, 2020 | 19.44 | 19.91 | 19.33 | 19.79 | 1,576,162 | +0.36(+1.87%) |
Jun 10, 2020 | 19.44 | 19.56 | 18.90 | 19.43 | 1,409,403 | +0.05(+0.26%) |
Jun 09, 2020 | 19.23 | 19.61 | 19.08 | 19.38 | 1,451,065 | +0.41(+2.14%) |
Jun 08, 2020 | 18.39 | 19.05 | 18.36 | 18.97 | 2,106,291 | +0.58(+3.17%) |
Jun 05, 2020 | 18.82 | 19.05 | 18.36 | 18.39 | 1,696,052 | -0.59(-3.11%) |
Jun 04, 2020 | 18.41 | 19.08 | 18.29 | 18.98 | 2,361,992 | +0.49(+2.65%) |
Jun 03, 2020 | 19.15 | 19.79 | 18.36 | 18.49 | 1,823,533 | -0.68(-3.57%) |
Jun 02, 2020 | 20.31 | 20.38 | 19.11 | 19.17 | 1,508,444 | -1.28(-6.27%) |
Jun 01, 2020 | 20.18 | 20.61 | 19.90 | 20.46 | 1,004,821 | +0.32(+1.59%) |
May 29, 2020 | 19.43 | 20.18 | 19.39 | 20.14 | 2,641,317 | +0.79(+4.10%) |
May 28, 2020 | 18.69 | 19.50 | 18.60 | 19.34 | 1,952,979 | +0.81(+4.37%) |
May 27, 2020 | 18.35 | 18.84 | 18.34 | 18.53 | 1,643,333 | +0.28(+1.51%) |
May 26, 2020 | 18.51 | 18.63 | 18.19 | 18.26 | 1,228,859 | -0.01(-0.05%) |
May 22, 2020 | 17.74 | 18.32 | 17.61 | 18.27 | 2,011,823 | +0.53(+3.02%) |
May 21, 2020 | 18.06 | 18.06 | 17.49 | 17.73 | 2,157,205 | -0.32(-1.76%) |
May 20, 2020 | 18.54 | 18.58 | 17.90 | 18.05 | 1,881,391 | -0.41(-2.22%) |
May 19, 2020 | 19.42 | 19.45 | 18.43 | 18.46 | 1,409,448 | -0.43(-2.30%) |
May 18, 2020 | 19.04 | 19.33 | 18.59 | 18.89 | 1,553,141 | -0.21(-1.09%) |
May 15, 2020 | 19.42 | 19.54 | 18.93 | 19.10 | 1,376,202 | -0.44(-2.27%) |
May 14, 2020 | 18.88 | 19.82 | 18.80 | 19.54 | 2,504,057 | +0.41(+2.14%) |
May 13, 2020 | 19.64 | 19.77 | 18.30 | 19.13 | 3,413,705 | -0.79(-3.98%) |
May 12, 2020 | 20.30 | 20.80 | 19.84 | 19.93 | 1,637,856 | -0.41(-2.01%) |
May 11, 2020 | 20.26 | 20.58 | 19.92 | 20.34 | 2,317,812 | +0.51(+2.57%) |
May 08, 2020 | 21.52 | 21.80 | 19.83 | 19.83 | 2,376,130 | -1.67(-7.77%) |
May 07, 2020 | 21.69 | 21.95 | 20.48 | 21.50 | 2,706,892 | +0.55(+2.63%) |
May 06, 2020 | 20.82 | 21.50 | 20.82 | 20.95 | 1,367,408 | +0.14(+0.68%) |
May 05, 2020 | 20.51 | 20.97 | 20.51 | 20.81 | 1,244,896 | +0.31(+1.51%) |
May 04, 2020 | 20.23 | 20.50 | 19.88 | 20.50 | 842,861 | +0.38(+1.91%) |
May 01, 2020 | 19.48 | 20.18 | 19.24 | 20.11 | 759,969 | +0.58(+3.00%) |
Apr 30, 2020 | 19.71 | 20.30 | 19.48 | 19.53 | 1,297,547 | -0.23(-1.14%) |
Apr 29, 2020 | 20.39 | 20.39 | 19.52 | 19.75 | 1,385,222 | -0.68(-3.31%) |
Apr 28, 2020 | 21.39 | 21.59 | 20.40 | 20.43 | 1,093,208 | -1.00(-4.68%) |
Apr 27, 2020 | 20.34 | 21.62 | 20.30 | 21.43 | 1,199,364 | +1.17(+5.77%) |
Apr 24, 2020 | 20.12 | 20.40 | 19.84 | 20.26 | 744,650 | +0.23(+1.17%) |
Apr 23, 2020 | 19.94 | 20.16 | 19.68 | 20.03 | 875,873 | +0.05(+0.25%) |
Apr 22, 2020 | 20.31 | 20.41 | 19.93 | 19.98 | 608,085 | -0.15(-0.75%) |
Apr 21, 2020 | 19.58 | 20.20 | 19.43 | 20.13 | 914,294 | +0.35(+1.77%) |
Apr 20, 2020 | 19.65 | 20.30 | 19.64 | 19.78 | 1,076,311 | -0.08(-0.38%) |
Apr 17, 2020 | 20.36 | 20.45 | 19.70 | 19.85 | 1,078,438 | -0.39(-1.94%) |
Apr 16, 2020 | 19.79 | 20.38 | 19.79 | 20.25 | 1,221,469 | +0.07(+0.33%) |
Apr 15, 2020 | 20.34 | 20.55 | 19.86 | 20.18 | 1,435,434 | -0.51(-2.46%) |
Apr 14, 2020 | 20.46 | 20.75 | 20.10 | 20.69 | 1,066,307 | +0.41(+2.02%) |
Apr 13, 2020 | 20.07 | 20.45 | 19.84 | 20.28 | 1,346,047 | +0.25(+1.25%) |
Apr 09, 2020 | 19.94 | 20.14 | 19.59 | 20.03 | 1,523,767 | +0.17(+0.84%) |
Apr 08, 2020 | 19.43 | 20.05 | 19.43 | 19.86 | 844,476 | +0.41(+2.11%) |
Apr 07, 2020 | 19.94 | 20.30 | 19.39 | 19.45 | 1,260,092 | -0.43(-2.14%) |
Apr 06, 2020 | 19.14 | 19.91 | 19.14 | 19.88 | 1,753,224 | +0.84(+4.39%) |
Apr 03, 2020 | 17.88 | 19.16 | 17.74 | 19.04 | 1,743,859 | +1.14(+6.40%) |
Apr 02, 2020 | 17.76 | 17.98 | 17.13 | 17.90 | 2,090,070 | +0.16(+0.90%) |
Apr 01, 2020 | 17.14 | 18.35 | 16.93 | 17.74 | 1,445,791 | +0.34(+1.97%) |
Mar 31, 2020 | 17.96 | 18.18 | 17.00 | 17.40 | 2,422,101 | -0.58(-3.21%) |
Mar 30, 2020 | 19.08 | 19.21 | 17.92 | 17.97 | 2,132,861 | -0.91(-4.82%) |
Mar 27, 2020 | 19.23 | 19.23 | 18.41 | 18.88 | 1,531,068 | -0.13(-0.66%) |
Mar 26, 2020 | 17.89 | 19.22 | 17.61 | 19.01 | 1,794,630 | +1.33(+7.51%) |
Mar 25, 2020 | 17.45 | 18.67 | 17.35 | 17.68 | 1,884,968 | +0.27(+1.54%) |
Mar 24, 2020 | 17.51 | 18.32 | 16.71 | 17.41 | 2,134,944 | +0.33(+1.96%) |
Mar 23, 2020 | 17.45 | 18.04 | 16.35 | 17.08 | 1,905,179 | -0.48(-2.71%) |
Mar 20, 2020 | 18.97 | 18.98 | 16.82 | 17.56 | 3,003,613 | +0.28(+1.60%) |
Mar 19, 2020 | 15.81 | 17.30 | 14.54 | 17.28 | 2,347,909 | +1.48(+9.36%) |
Mar 18, 2020 | 17.03 | 17.08 | 14.46 | 15.80 | 3,094,079 | -1.06(-6.29%) |
Mar 17, 2020 | 17.50 | 18.28 | 15.69 | 16.86 | 3,722,448 | -0.53(-3.07%) |
Mar 16, 2020 | 17.55 | 18.37 | 17.09 | 17.40 | 2,834,123 | -0.50(-2.80%) |
Mar 13, 2020 | 19.23 | 19.38 | 17.24 | 17.90 | 3,171,763 | -1.03(-5.43%) |
Mar 12, 2020 | 20.05 | 20.63 | 17.96 | 18.93 | 3,317,449 | -1.25(-6.21%) |
Mar 11, 2020 | 19.73 | 20.60 | 19.73 | 20.18 | 2,257,646 | +0.34(+1.73%) |
Mar 10, 2020 | 20.19 | 20.66 | 19.27 | 19.84 | 2,415,856 | -0.15(-0.75%) |
Mar 09, 2020 | 20.61 | 22.20 | 19.49 | 19.99 | 2,716,528 | +0.39(+2.00%) |
Mar 06, 2020 | 19.93 | 20.60 | 19.19 | 19.59 | 3,305,446 | +0.07(+0.34%) |
Mar 05, 2020 | 18.09 | 19.66 | 17.95 | 19.53 | 2,634,955 | +1.26(+6.91%) |
Mar 04, 2020 | 16.88 | 18.32 | 16.88 | 18.27 | 2,877,825 | +1.11(+6.48%) |
Mar 03, 2020 | 16.39 | 17.22 | 16.15 | 17.15 | 2,396,181 | +0.72(+4.37%) |