Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.15 | 24.28 | 24.10 | 24.20 | 7,994,348 | -0.32(-1.30%) |
Mar 30, 2021 | 24.50 | 24.55 | 24.40 | 24.52 | 5,032,175 | +0.10(+0.41%) |
Mar 29, 2021 | 24.40 | 24.45 | 24.29 | 24.42 | 6,125,650 | +0.03(+0.11%) |
Mar 26, 2021 | 24.08 | 24.42 | 23.98 | 24.39 | 6,814,331 | +0.39(+1.63%) |
Mar 25, 2021 | 23.88 | 24.07 | 23.87 | 24.00 | 10,578,609 | +0.45(+1.89%) |
Mar 24, 2021 | 23.71 | 23.82 | 23.54 | 23.56 | 12,770,570 | -0.44(-1.82%) |
Mar 23, 2021 | 24.19 | 24.26 | 23.99 | 23.99 | 9,139,146 | -0.41(-1.68%) |
Mar 22, 2021 | 24.48 | 24.55 | 24.39 | 24.40 | 6,057,105 | -0.14(-0.56%) |
Mar 19, 2021 | 24.45 | 24.54 | 24.34 | 24.54 | 6,391,421 | -0.05(-0.22%) |
Mar 18, 2021 | 24.70 | 24.75 | 24.59 | 24.60 | 6,767,876 | -0.01(-0.04%) |
Mar 17, 2021 | 24.51 | 24.67 | 24.44 | 24.60 | 8,152,544 | +0.10(+0.41%) |
Mar 16, 2021 | 24.47 | 24.52 | 24.38 | 24.50 | 4,645,039 | -0.06(-0.26%) |
Mar 15, 2021 | 24.47 | 24.58 | 24.41 | 24.57 | 4,894,679 | +0.18(+0.75%) |
Mar 12, 2021 | 24.14 | 24.39 | 24.06 | 24.39 | 4,910,303 | -0.25(-1.03%) |
Mar 11, 2021 | 24.64 | 24.69 | 24.59 | 24.64 | 6,418,924 | +0.12(+0.48%) |
Mar 10, 2021 | 24.43 | 24.55 | 24.37 | 24.52 | 7,277,942 | +0.28(+1.16%) |
Mar 09, 2021 | 24.45 | 24.48 | 24.22 | 24.24 | 8,837,335 | +0.24(+0.99%) |
Mar 08, 2021 | 24.05 | 24.10 | 23.95 | 24.00 | 9,029,450 | -0.18(-0.75%) |
Mar 05, 2021 | 24.18 | 24.25 | 23.99 | 24.19 | 7,275,458 | +0.10(+0.42%) |
Mar 04, 2021 | 24.20 | 24.29 | 24.03 | 24.09 | 12,321,075 | -0.10(-0.41%) |
Mar 03, 2021 | 24.17 | 24.28 | 24.12 | 24.19 | 7,061,493 | +0.23(+0.95%) |
Mar 02, 2021 | 24.00 | 24.05 | 23.91 | 23.96 | 7,671,782 | -0.36(-1.50%) |
Mar 01, 2021 | 24.13 | 24.33 | 24.13 | 24.32 | 6,744,784 | +0.36(+1.52%) |
Feb 26, 2021 | 24.20 | 24.20 | 23.91 | 23.96 | 9,605,033 | -0.56(-2.27%) |
Feb 25, 2021 | 24.70 | 24.74 | 24.47 | 24.51 | 14,284,209 | -0.31(-1.25%) |
Feb 24, 2021 | 24.68 | 24.85 | 24.52 | 24.82 | 7,827,831 | -0.49(-1.94%) |
Feb 23, 2021 | 25.26 | 25.41 | 25.16 | 25.31 | 7,547,627 | +0.89(+3.65%) |
Feb 22, 2021 | 24.56 | 24.58 | 24.41 | 24.42 | 9,809,197 | -0.25(-1.00%) |
Feb 19, 2021 | 24.62 | 24.75 | 24.54 | 24.67 | 3,395,250 | +0.16(+0.67%) |
Feb 18, 2021 | 24.43 | 24.51 | 24.32 | 24.50 | 3,664,885 | -0.29(-1.18%) |
Feb 17, 2021 | 24.66 | 24.82 | 24.63 | 24.80 | 4,127,685 | +0.28(+1.15%) |
Feb 16, 2021 | 24.73 | 24.74 | 24.48 | 24.51 | 6,185,663 | +0.15(+0.60%) |
Feb 12, 2021 | 24.29 | 24.41 | 24.29 | 24.37 | 3,802,017 | +0.04(+0.15%) |
Feb 11, 2021 | 24.16 | 24.34 | 24.16 | 24.33 | 4,014,321 | +0.39(+1.64%) |
Feb 10, 2021 | 24.07 | 24.11 | 23.88 | 23.94 | 4,524,833 | +0.14(+0.57%) |
Feb 09, 2021 | 23.74 | 23.83 | 23.68 | 23.80 | 4,256,047 | +0.10(+0.42%) |
Feb 08, 2021 | 23.69 | 23.77 | 23.67 | 23.70 | 3,303,091 | -0.04(-0.15%) |
Feb 05, 2021 | 23.68 | 23.78 | 23.65 | 23.74 | 4,402,064 | +0.26(+1.12%) |
Feb 04, 2021 | 23.34 | 23.48 | 23.27 | 23.48 | 3,731,155 | +0.06(+0.27%) |
Feb 03, 2021 | 23.27 | 23.43 | 23.23 | 23.41 | 5,239,911 | -0.04(-0.16%) |
Feb 02, 2021 | 23.37 | 23.50 | 23.37 | 23.45 | 5,952,862 | +0.40(+1.74%) |
Feb 01, 2021 | 23.14 | 23.14 | 22.94 | 23.05 | 10,545,252 | +0.23(+1.00%) |
Jan 29, 2021 | 22.94 | 23.04 | 22.79 | 22.82 | 5,155,088 | -0.46(-1.99%) |
Jan 28, 2021 | 23.10 | 23.34 | 23.05 | 23.28 | 6,055,806 | -0.06(-0.27%) |
Jan 27, 2021 | 23.43 | 23.51 | 23.31 | 23.35 | 7,495,661 | -0.46(-1.95%) |
Jan 26, 2021 | 23.75 | 23.83 | 23.71 | 23.81 | 4,026,255 | -0.29(-1.21%) |
Jan 25, 2021 | 23.93 | 24.11 | 23.87 | 24.10 | 6,435,018 | +0.38(+1.61%) |
Jan 22, 2021 | 23.64 | 23.77 | 23.59 | 23.72 | 5,864,294 | -0.34(-1.40%) |
Jan 21, 2021 | 24.09 | 24.09 | 23.97 | 24.06 | 5,431,360 | -0.06(-0.26%) |
Jan 20, 2021 | 23.96 | 24.14 | 23.91 | 24.12 | 5,375,887 | +0.15(+0.65%) |
Jan 19, 2021 | 24.12 | 24.17 | 23.96 | 23.97 | 6,563,438 | +0.56(+2.37%) |
Jan 15, 2021 | 23.36 | 23.44 | 23.32 | 23.41 | 4,281,593 | +0.15(+0.63%) |
Jan 14, 2021 | 23.20 | 23.32 | 23.20 | 23.27 | 4,561,010 | -0.04(-0.16%) |
Jan 13, 2021 | 23.36 | 23.38 | 23.28 | 23.30 | 4,616,025 | -0.03(-0.12%) |
Jan 12, 2021 | 23.27 | 23.38 | 23.21 | 23.33 | 7,721,044 | +0.32(+1.39%) |
Jan 11, 2021 | 23.04 | 23.08 | 22.97 | 23.01 | 4,759,660 | -0.25(-1.10%) |
Jan 08, 2021 | 23.24 | 23.28 | 23.06 | 23.27 | 10,816,987 | +0.17(+0.75%) |
Jan 07, 2021 | 22.94 | 23.10 | 22.92 | 23.09 | 8,980,405 | +0.15(+0.63%) |
Jan 06, 2021 | 22.95 | 23.05 | 22.78 | 22.95 | 7,715,038 | -0.32(-1.37%) |
Jan 05, 2021 | 23.09 | 23.29 | 23.07 | 23.27 | 8,812,971 | +0.60(+2.65%) |
Jan 04, 2021 | 22.88 | 22.96 | 22.62 | 22.66 | 5,658,536 | +0.23(+1.01%) |
Dec 31, 2020 | 22.44 | 22.44 | 22.44 | 3,826,960 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.55 | 22.72 | 22.55 | 22.59 | 3,826,960 | +0.49(+2.22%) |
Dec 29, 2020 | 22.20 | 22.23 | 22.10 | 22.10 | 3,533,757 | -0.03(-0.12%) |
Dec 28, 2020 | 22.24 | 22.28 | 22.13 | 22.13 | 4,034,358 | +0.17(+0.79%) |
Dec 24, 2020 | 21.90 | 21.96 | 21.89 | 21.95 | 1,994,628 | +0.19(+0.88%) |
Dec 23, 2020 | 21.75 | 21.77 | 21.71 | 21.76 | 4,175,765 | +0.25(+1.14%) |
Dec 22, 2020 | 21.52 | 21.55 | 21.48 | 21.52 | 5,634,340 | -0.17(-0.80%) |
Dec 21, 2020 | 21.72 | 21.78 | 21.65 | 21.69 | 6,672,486 | -0.18(-0.83%) |
Dec 18, 2020 | 21.89 | 21.91 | 21.83 | 21.87 | 6,219,226 | -0.11(-0.50%) |
Dec 17, 2020 | 21.99 | 22.00 | 21.94 | 21.98 | 5,405,389 | +0.05(+0.25%) |
Dec 16, 2020 | 22.00 | 22.00 | 21.88 | 21.93 | 2,977,833 | +0.05(+0.25%) |
Dec 15, 2020 | 21.84 | 21.88 | 21.75 | 21.87 | 4,559,961 | -0.04(-0.17%) |
Dec 14, 2020 | 22.00 | 22.03 | 21.91 | 21.91 | 5,748,586 | +0.04(+0.20%) |
Dec 11, 2020 | 21.95 | 21.95 | 21.83 | 21.86 | 5,138,773 | -0.15(-0.70%) |
Dec 10, 2020 | 21.89 | 22.06 | 21.88 | 22.02 | 3,211,759 | +0.25(+1.16%) |
Dec 09, 2020 | 21.87 | 21.87 | 21.68 | 21.76 | 4,813,925 | -0.05(-0.21%) |
Dec 08, 2020 | 21.78 | 21.82 | 21.69 | 21.81 | 2,854,496 | -0.07(-0.33%) |
Dec 07, 2020 | 21.80 | 21.91 | 21.80 | 21.88 | 4,283,170 | -0.18(-0.82%) |
Dec 04, 2020 | 21.92 | 22.08 | 21.90 | 22.06 | 3,645,902 | +0.23(+1.03%) |
Dec 03, 2020 | 21.90 | 21.94 | 21.80 | 21.84 | 4,931,149 | +0.05(+0.25%) |
Dec 02, 2020 | 21.80 | 21.87 | 21.77 | 21.78 | 5,249,727 | -0.03(-0.12%) |
Dec 01, 2020 | 21.81 | 21.88 | 21.77 | 21.81 | 4,307,045 | +0.34(+1.60%) |
Nov 30, 2020 | 21.75 | 21.76 | 21.47 | 21.47 | 6,380,301 | -0.66(-2.98%) |
Nov 27, 2020 | 22.03 | 22.14 | 22.00 | 22.13 | 3,353,446 | +0.02(+0.08%) |
Nov 25, 2020 | 22.04 | 22.14 | 22.04 | 22.11 | 3,898,575 | +0.03(+0.12%) |
Nov 24, 2020 | 22.04 | 22.09 | 21.98 | 22.08 | 4,405,171 | +0.38(+1.75%) |
Nov 23, 2020 | 21.77 | 21.79 | 21.67 | 21.70 | 5,004,223 | -0.36(-1.64%) |
Nov 20, 2020 | 22.05 | 22.09 | 22.03 | 22.06 | 5,697,533 | +0.12(+0.53%) |
Nov 19, 2020 | 21.93 | 21.98 | 21.89 | 21.95 | 4,009,371 | +0.04(+0.16%) |
Nov 18, 2020 | 22.05 | 22.08 | 21.90 | 21.91 | 5,412,776 | -0.04(-0.16%) |
Nov 17, 2020 | 21.86 | 22.03 | 21.84 | 21.95 | 7,939,972 | +0.13(+0.58%) |
Nov 16, 2020 | 21.75 | 21.87 | 21.73 | 21.82 | 9,099,757 | +0.31(+1.43%) |
Nov 13, 2020 | 21.39 | 21.55 | 21.33 | 21.51 | 10,892,937 | +0.26(+1.23%) |
Nov 12, 2020 | 21.39 | 21.39 | 21.22 | 21.25 | 11,182,112 | -0.34(-1.59%) |
Nov 11, 2020 | 21.56 | 21.60 | 21.41 | 21.59 | 12,912,481 | +0.05(+0.21%) |
Nov 10, 2020 | 21.43 | 21.65 | 21.39 | 21.55 | 12,320,585 | +0.46(+2.18%) |
Nov 09, 2020 | 21.32 | 21.37 | 21.07 | 21.09 | 12,382,955 | +0.47(+2.28%) |
Nov 06, 2020 | 20.60 | 20.70 | 20.52 | 20.62 | 6,695,034 | -0.19(-0.91%) |
Nov 05, 2020 | 20.84 | 20.91 | 20.74 | 20.81 | 6,869,507 | +0.25(+1.23%) |
Nov 04, 2020 | 20.33 | 20.64 | 20.32 | 20.56 | 8,716,842 | +0.55(+2.75%) |
Nov 03, 2020 | 19.93 | 20.06 | 19.85 | 20.01 | 6,340,948 | +0.39(+1.98%) |
Nov 02, 2020 | 19.56 | 19.64 | 19.49 | 19.62 | 6,440,732 | +0.22(+1.12%) |
Oct 30, 2020 | 19.46 | 19.48 | 19.33 | 19.40 | 6,702,570 | -0.25(-1.29%) |
Oct 29, 2020 | 19.65 | 19.74 | 19.59 | 19.65 | 8,624,570 | +0.09(+0.46%) |
Oct 28, 2020 | 19.64 | 19.69 | 19.56 | 19.56 | 5,471,899 | -0.23(-1.18%) |
Oct 27, 2020 | 19.78 | 19.83 | 19.77 | 19.80 | 5,839,168 | -0.17(-0.86%) |
Oct 26, 2020 | 19.93 | 20.04 | 19.82 | 19.97 | 3,998,246 | -0.08(-0.40%) |
Oct 23, 2020 | 20.01 | 20.07 | 19.96 | 20.05 | 4,822,490 | +0.09(+0.45%) |
Oct 22, 2020 | 19.98 | 20.02 | 19.93 | 19.96 | 3,097,585 | +0.14(+0.68%) |
Oct 21, 2020 | 19.83 | 19.91 | 19.81 | 19.82 | 5,709,296 | -0.01(-0.05%) |
Oct 20, 2020 | 19.77 | 19.91 | 19.77 | 19.83 | 7,452,858 | +0.10(+0.50%) |
Oct 19, 2020 | 19.86 | 19.89 | 19.67 | 19.73 | 7,894,118 | -0.03(-0.14%) |
Oct 16, 2020 | 19.87 | 19.87 | 19.73 | 19.76 | 8,576,554 | -0.04(-0.18%) |
Oct 15, 2020 | 19.79 | 19.82 | 19.71 | 19.80 | 4,309,558 | -0.31(-1.53%) |
Oct 14, 2020 | 20.20 | 20.24 | 20.09 | 20.10 | 4,693,033 | -0.11(-0.54%) |
Oct 13, 2020 | 20.26 | 20.27 | 20.16 | 20.21 | 4,626,664 | -0.05(-0.27%) |
Oct 12, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 6,993,696 | +0.05(+0.27%) |
Oct 09, 2020 | 20.13 | 20.25 | 20.10 | 20.21 | 3,807,480 | -0.09(-0.44%) |
Oct 08, 2020 | 20.19 | 20.32 | 20.18 | 20.30 | 6,845,872 | +0.03(+0.13%) |
Oct 07, 2020 | 20.30 | 20.33 | 20.22 | 20.28 | 5,896,743 | +0.19(+0.94%) |
Oct 06, 2020 | 20.19 | 20.21 | 20.08 | 20.09 | 5,660,352 | -0.04(-0.18%) |
Oct 05, 2020 | 19.94 | 20.13 | 19.92 | 20.12 | 6,084,066 | +0.23(+1.18%) |
Oct 02, 2020 | 19.77 | 20.00 | 19.77 | 19.89 | 4,957,803 | -0.11(-0.54%) |
Oct 01, 2020 | 19.89 | 20.03 | 19.82 | 20.00 | 4,378,796 | +0.22(+1.10%) |
Sep 30, 2020 | 19.66 | 19.80 | 19.62 | 19.78 | 8,986,456 | +0.13(+0.64%) |
Sep 29, 2020 | 19.55 | 19.68 | 19.53 | 19.65 | 8,064,202 | -0.04(-0.18%) |
Sep 28, 2020 | 19.64 | 19.69 | 19.60 | 19.69 | 4,335,399 | +0.05(+0.28%) |
Sep 25, 2020 | 19.56 | 19.64 | 19.41 | 19.64 | 5,845,923 | +0.05(+0.23%) |
Sep 24, 2020 | 19.47 | 19.66 | 19.45 | 19.59 | 7,960,171 | -0.06(-0.32%) |
Sep 23, 2020 | 19.79 | 19.80 | 19.63 | 19.65 | 5,360,021 | -0.06(-0.32%) |
Sep 22, 2020 | 19.87 | 19.87 | 19.66 | 19.72 | 6,608,314 | -0.27(-1.35%) |
Sep 21, 2020 | 19.99 | 19.99 | 19.79 | 19.99 | 4,179,021 | -0.37(-1.82%) |
Sep 18, 2020 | 20.38 | 20.39 | 20.29 | 20.36 | 5,699,306 | -0.08(-0.40%) |
Sep 17, 2020 | 20.27 | 20.44 | 20.24 | 20.44 | 7,110,929 | -0.08(-0.40%) |
Sep 16, 2020 | 20.58 | 20.59 | 20.49 | 20.52 | 5,249,302 | -0.08(-0.39%) |
Sep 15, 2020 | 20.68 | 20.72 | 20.59 | 20.60 | 3,794,148 | +0.21(+1.02%) |
Sep 14, 2020 | 20.32 | 20.42 | 20.32 | 20.39 | 7,522,106 | +0.16(+0.80%) |
Sep 11, 2020 | 20.30 | 20.36 | 20.14 | 20.23 | 12,350,455 | +0.21(+1.04%) |
Sep 10, 2020 | 20.27 | 20.27 | 20.01 | 20.02 | 14,960,344 | -0.37(-1.81%) |
Sep 09, 2020 | 20.38 | 20.42 | 20.29 | 20.39 | 8,632,522 | +0.30(+1.48%) |
Sep 08, 2020 | 20.08 | 20.19 | 20.05 | 20.10 | 7,337,711 | -0.23(-1.11%) |
Sep 04, 2020 | 20.31 | 20.37 | 20.10 | 20.32 | 8,457,200 | -0.11(-0.53%) |
Sep 03, 2020 | 20.53 | 20.56 | 20.30 | 20.43 | 7,834,984 | -0.24(-1.18%) |
Sep 02, 2020 | 20.57 | 20.68 | 20.47 | 20.67 | 9,727,718 | +0.08(+0.39%) |
Sep 01, 2020 | 20.52 | 20.59 | 20.47 | 20.59 | 4,373,079 | +0.11(+0.53%) |
Aug 31, 2020 | 20.59 | 20.59 | 20.40 | 20.48 | 7,900,939 | -0.19(-0.92%) |
Aug 28, 2020 | 20.64 | 20.70 | 20.59 | 20.67 | 4,638,416 | +0.41(+2.00%) |
Aug 27, 2020 | 20.33 | 20.38 | 20.16 | 20.27 | 4,163,676 | -0.20(-0.97%) |
Aug 26, 2020 | 20.44 | 20.50 | 20.40 | 20.47 | 3,150,956 | -0.07(-0.35%) |
Aug 25, 2020 | 20.47 | 20.56 | 20.44 | 20.54 | 4,177,410 | +0.09(+0.44%) |
Aug 24, 2020 | 20.46 | 20.49 | 20.38 | 20.45 | 4,727,021 | +0.35(+1.75%) |
Aug 21, 2020 | 20.12 | 20.16 | 20.04 | 20.10 | 5,854,234 | +0.27(+1.37%) |
Aug 20, 2020 | 19.66 | 19.84 | 19.64 | 19.82 | 6,931,439 | -0.18(-0.90%) |
Aug 19, 2020 | 20.11 | 20.14 | 19.97 | 20.01 | 7,833,815 | -0.16(-0.81%) |
Aug 18, 2020 | 20.12 | 20.19 | 20.08 | 20.17 | 4,289,807 | -0.08(-0.40%) |
Aug 17, 2020 | 20.17 | 20.30 | 20.16 | 20.25 | 3,019,613 | +0.14(+0.72%) |
Aug 14, 2020 | 20.05 | 20.12 | 20.01 | 20.10 | 6,240,002 | +0.00(+0.00%) |
Aug 13, 2020 | 20.01 | 20.10 | 20.00 | 20.10 | 5,293,272 | +0.05(+0.22%) |
Aug 12, 2020 | 20.02 | 20.15 | 20.01 | 20.06 | 5,460,329 | +0.47(+2.40%) |
Aug 11, 2020 | 19.72 | 19.76 | 19.55 | 19.59 | 5,571,107 | +0.16(+0.84%) |
Aug 10, 2020 | 19.36 | 19.45 | 19.29 | 19.43 | 7,522,978 | +0.21(+1.08%) |
Aug 07, 2020 | 19.19 | 19.25 | 19.05 | 19.22 | 7,156,604 | -0.21(-1.07%) |
Aug 06, 2020 | 19.40 | 19.45 | 19.32 | 19.43 | 6,992,779 | -0.06(-0.32%) |
Aug 05, 2020 | 19.62 | 19.63 | 19.48 | 19.49 | 4,245,841 | -0.06(-0.32%) |
Aug 04, 2020 | 19.49 | 19.56 | 19.44 | 19.55 | 8,145,475 | +0.45(+2.36%) |
Aug 03, 2020 | 19.08 | 19.17 | 19.01 | 19.10 | 5,321,023 | +0.05(+0.28%) |
Jul 31, 2020 | 19.09 | 19.12 | 18.87 | 19.05 | 5,756,933 | -0.11(-0.57%) |
Jul 30, 2020 | 19.10 | 19.18 | 18.92 | 19.16 | 7,624,169 | -0.05(-0.23%) |
Jul 29, 2020 | 19.23 | 19.24 | 19.09 | 19.20 | 8,831,754 | +0.12(+0.61%) |
Jul 28, 2020 | 19.15 | 19.21 | 19.05 | 19.08 | 4,648,562 | -0.06(-0.33%) |
Jul 27, 2020 | 19.12 | 19.16 | 19.05 | 19.15 | 4,324,821 | -0.04(-0.19%) |
Jul 24, 2020 | 19.08 | 19.22 | 19.04 | 19.18 | 4,709,342 | -0.05(-0.28%) |
Jul 23, 2020 | 19.36 | 19.44 | 19.21 | 19.24 | 4,327,592 | -0.14(-0.74%) |
Jul 22, 2020 | 19.46 | 19.48 | 17.84 | 19.38 | 2,873,345 | -0.23(-1.15%) |
Jul 21, 2020 | 19.84 | 19.84 | 19.59 | 19.61 | 7,523,081 | +0.07(+0.37%) |
Jul 20, 2020 | 19.46 | 19.58 | 19.40 | 19.54 | 4,338,703 | -0.02(-0.09%) |
Jul 17, 2020 | 19.62 | 19.62 | 19.53 | 19.55 | 4,463,208 | +0.05(+0.28%) |
Jul 16, 2020 | 19.45 | 19.51 | 19.41 | 19.50 | 3,490,119 | -0.25(-1.28%) |
Jul 15, 2020 | 19.85 | 19.85 | 19.66 | 19.75 | 5,912,658 | -0.19(-0.95%) |
Jul 14, 2020 | 19.70 | 20.01 | 19.65 | 19.94 | 6,225,909 | +0.13(+0.64%) |
Jul 13, 2020 | 19.81 | 20.05 | 19.77 | 19.82 | 8,883,356 | +0.06(+0.32%) |
Jul 10, 2020 | 19.82 | 19.85 | 19.71 | 19.75 | 6,103,360 | -0.22(-1.08%) |
Jul 09, 2020 | 20.14 | 20.18 | 19.87 | 19.97 | 5,208,052 | -0.38(-1.86%) |
Jul 08, 2020 | 20.13 | 20.35 | 20.09 | 20.35 | 4,426,042 | +0.19(+0.94%) |
Jul 07, 2020 | 20.21 | 20.29 | 20.14 | 20.16 | 4,064,141 | -0.50(-2.40%) |
Jul 06, 2020 | 20.63 | 20.70 | 20.54 | 20.65 | 6,196,664 | +0.75(+3.76%) |
Jul 02, 2020 | 19.90 | 20.02 | 19.83 | 19.91 | 4,781,265 | +0.51(+2.61%) |
Jul 01, 2020 | 19.33 | 19.50 | 19.26 | 19.40 | 5,556,314 | +0.12(+0.61%) |
Jun 30, 2020 | 19.31 | 19.36 | 19.25 | 19.28 | 5,683,990 | -0.03(-0.14%) |
Jun 29, 2020 | 19.27 | 19.33 | 19.17 | 19.31 | 4,003,210 | -0.09(-0.46%) |
Jun 26, 2020 | 19.48 | 19.50 | 19.36 | 19.40 | 3,952,544 | -0.16(-0.83%) |
Jun 25, 2020 | 19.40 | 19.56 | 19.35 | 19.56 | 6,240,603 | +0.06(+0.32%) |
Jun 24, 2020 | 19.58 | 19.64 | 19.34 | 19.50 | 7,634,383 | -0.17(-0.87%) |
Jun 23, 2020 | 19.76 | 19.81 | 19.67 | 19.67 | 3,758,205 | +0.09(+0.46%) |
Jun 22, 2020 | 19.47 | 19.62 | 19.42 | 19.58 | 4,804,837 | +0.30(+1.54%) |
Jun 19, 2020 | 19.57 | 19.57 | 19.24 | 19.28 | 8,392,259 | -0.04(-0.19%) |
Jun 18, 2020 | 19.23 | 19.36 | 19.18 | 19.32 | 8,909,842 | +0.05(+0.23%) |
Jun 17, 2020 | 19.18 | 19.33 | 19.17 | 19.27 | 10,015,627 | +0.23(+1.23%) |
Jun 16, 2020 | 19.39 | 19.40 | 18.99 | 19.04 | 5,880,192 | +0.01(+0.05%) |
Jun 15, 2020 | 18.82 | 19.16 | 18.73 | 19.03 | 6,433,365 | -0.20(-1.03%) |
Jun 12, 2020 | 19.33 | 19.37 | 19.03 | 19.23 | 10,927,122 | +0.42(+2.21%) |
Jun 11, 2020 | 19.11 | 19.20 | 18.79 | 18.81 | 7,240,971 | -0.94(-4.75%) |
Jun 10, 2020 | 19.72 | 19.80 | 19.57 | 19.75 | 5,349,997 | -0.01(-0.04%) |
Jun 09, 2020 | 19.73 | 19.82 | 19.62 | 19.76 | 5,695,735 | +0.09(+0.45%) |
Jun 08, 2020 | 19.57 | 19.70 | 19.50 | 19.67 | 4,019,468 | +0.12(+0.59%) |
Jun 05, 2020 | 19.50 | 19.67 | 19.48 | 19.56 | 6,377,439 | +0.62(+3.27%) |
Jun 04, 2020 | 18.93 | 19.02 | 18.86 | 18.94 | 3,824,665 | -0.16(-0.83%) |
Jun 03, 2020 | 19.03 | 19.13 | 18.97 | 19.10 | 4,832,339 | +0.37(+1.99%) |
Jun 02, 2020 | 18.57 | 18.83 | 18.56 | 18.72 | 8,352,830 | +0.59(+3.27%) |
Jun 01, 2020 | 17.94 | 18.17 | 17.87 | 18.13 | 6,323,927 | +0.57(+3.23%) |
May 29, 2020 | 17.36 | 17.58 | 17.26 | 17.56 | 12,187,157 | +0.09(+0.51%) |
May 28, 2020 | 17.52 | 17.64 | 17.40 | 17.48 | 12,140,987 | +0.07(+0.41%) |
May 27, 2020 | 17.63 | 17.66 | 17.21 | 17.40 | 17,712,480 | -0.25(-1.40%) |
May 26, 2020 | 17.75 | 17.80 | 17.61 | 17.65 | 13,526,610 | +0.25(+1.42%) |
May 22, 2020 | 17.54 | 17.56 | 17.32 | 17.40 | 17,269,770 | -0.94(-5.12%) |
May 21, 2020 | 18.57 | 18.64 | 18.25 | 18.34 | 13,064,554 | -0.72(-3.76%) |
May 20, 2020 | 19.03 | 19.10 | 18.95 | 19.06 | 4,952,495 | +0.23(+1.22%) |
May 19, 2020 | 18.87 | 18.99 | 18.82 | 18.83 | 4,379,588 | -0.03(-0.14%) |
May 18, 2020 | 18.60 | 18.90 | 18.60 | 18.86 | 7,571,978 | +0.66(+3.65%) |
May 15, 2020 | 18.19 | 18.25 | 18.15 | 18.19 | 6,053,592 | -0.19(-1.06%) |
May 14, 2020 | 18.18 | 18.41 | 18.14 | 18.39 | 10,210,104 | -0.07(-0.38%) |
May 13, 2020 | 18.77 | 18.80 | 18.38 | 18.46 | 11,245,431 | -0.19(-1.04%) |
May 12, 2020 | 18.84 | 18.92 | 18.65 | 18.65 | 9,684,367 | -0.22(-1.17%) |
May 11, 2020 | 18.84 | 18.94 | 18.81 | 18.87 | 4,032,700 | +0.04(+0.19%) |
May 08, 2020 | 18.76 | 18.90 | 18.73 | 18.84 | 7,237,946 | +0.27(+1.48%) |
May 07, 2020 | 18.64 | 18.72 | 18.54 | 18.56 | 5,641,796 | +0.02(+0.10%) |
May 06, 2020 | 18.80 | 18.80 | 18.55 | 18.55 | 5,582,138 | +0.03(+0.14%) |
May 05, 2020 | 18.57 | 18.64 | 18.50 | 18.52 | 3,867,671 | +0.15(+0.82%) |
May 04, 2020 | 18.25 | 18.39 | 18.18 | 18.37 | 6,204,605 | +0.18(+0.97%) |
May 01, 2020 | 18.40 | 18.41 | 18.14 | 18.19 | 5,299,829 | -0.53(-2.84%) |
Apr 30, 2020 | 19.16 | 19.25 | 18.69 | 18.72 | 5,066,533 | -0.47(-2.44%) |
Apr 29, 2020 | 19.18 | 19.22 | 19.08 | 19.19 | 5,384,307 | +0.19(+1.02%) |
Apr 28, 2020 | 19.25 | 19.26 | 18.98 | 19.00 | 5,586,745 | +0.06(+0.33%) |
Apr 27, 2020 | 18.81 | 18.95 | 18.78 | 18.94 | 5,369,001 | +0.27(+1.42%) |
Apr 24, 2020 | 18.65 | 18.69 | 18.56 | 18.67 | 3,559,049 | +0.02(+0.09%) |
Apr 23, 2020 | 18.72 | 18.91 | 18.64 | 18.65 | 4,182,985 | +0.00(+0.00%) |
Apr 22, 2020 | 18.69 | 18.69 | 18.59 | 18.65 | 2,950,663 | +0.30(+1.64%) |
Apr 21, 2020 | 18.51 | 18.52 | 18.34 | 18.35 | 6,837,109 | -0.54(-2.86%) |
Apr 20, 2020 | 18.87 | 19.03 | 18.86 | 18.89 | 3,794,708 | -0.29(-1.52%) |
Apr 17, 2020 | 19.11 | 19.18 | 19.04 | 19.18 | 4,983,437 | +0.43(+2.31%) |
Apr 16, 2020 | 18.78 | 18.80 | 18.62 | 18.75 | 5,770,872 | -0.11(-0.56%) |
Apr 15, 2020 | 18.71 | 18.93 | 18.69 | 18.86 | 9,323,672 | -0.30(-1.57%) |
Apr 14, 2020 | 18.99 | 19.18 | 18.99 | 19.16 | 4,900,756 | +0.41(+2.17%) |
Apr 13, 2020 | 18.77 | 18.82 | 18.58 | 18.75 | 1,960,371 | +0.00(+0.00%) |
Apr 09, 2020 | 18.83 | 18.92 | 18.72 | 18.75 | 7,015,985 | -0.02(-0.09%) |
Apr 08, 2020 | 18.59 | 18.79 | 18.52 | 18.77 | 6,661,451 | +0.09(+0.47%) |
Apr 07, 2020 | 18.95 | 19.02 | 18.67 | 18.68 | 9,136,227 | +0.20(+1.10%) |
Apr 06, 2020 | 18.17 | 18.53 | 18.17 | 18.48 | 8,437,464 | +0.83(+4.72%) |
Apr 03, 2020 | 17.78 | 17.84 | 17.56 | 17.64 | 6,505,081 | -0.07(-0.40%) |
Apr 02, 2020 | 17.51 | 17.74 | 17.41 | 17.71 | 10,024,235 | +0.65(+3.79%) |