Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.22 | 34.57 | 33.43 | 33.49 | 4,978,925 | -1.07(-3.09%) |
Apr 29, 2021 | 34.79 | 35.02 | 33.82 | 34.56 | 6,566,144 | +0.13(+0.39%) |
Apr 28, 2021 | 33.69 | 34.51 | 33.63 | 34.42 | 6,391,158 | +0.58(+1.72%) |
Apr 27, 2021 | 32.86 | 34.31 | 32.86 | 33.84 | 9,463,092 | +0.73(+2.21%) |
Apr 26, 2021 | 32.46 | 33.57 | 32.37 | 33.11 | 4,910,371 | +0.79(+2.44%) |
Apr 23, 2021 | 31.75 | 32.39 | 31.33 | 32.32 | 3,380,807 | +0.85(+2.69%) |
Apr 22, 2021 | 31.78 | 32.21 | 31.30 | 31.47 | 4,023,843 | -0.30(-0.96%) |
Apr 21, 2021 | 30.56 | 31.81 | 30.02 | 31.78 | 3,754,083 | +1.11(+3.63%) |
Apr 20, 2021 | 30.99 | 31.14 | 29.96 | 30.66 | 4,612,721 | -0.50(-1.59%) |
Apr 19, 2021 | 31.92 | 32.00 | 30.70 | 31.16 | 4,665,763 | -0.70(-2.18%) |
Apr 16, 2021 | 32.04 | 32.43 | 31.58 | 31.85 | 3,793,336 | +0.31(+1.00%) |
Apr 15, 2021 | 31.91 | 31.97 | 31.11 | 31.54 | 3,722,040 | -0.19(-0.60%) |
Apr 14, 2021 | 30.88 | 32.25 | 30.71 | 31.73 | 5,606,835 | +1.03(+3.35%) |
Apr 13, 2021 | 30.70 | 31.02 | 29.86 | 30.70 | 4,915,085 | +0.46(+1.51%) |
Apr 12, 2021 | 30.32 | 30.64 | 29.92 | 30.24 | 5,468,950 | +0.29(+0.95%) |
Apr 09, 2021 | 29.50 | 30.07 | 29.35 | 29.96 | 4,834,902 | +0.41(+1.39%) |
Apr 08, 2021 | 29.32 | 29.58 | 28.65 | 29.55 | 5,735,716 | +0.23(+0.78%) |
Apr 07, 2021 | 29.44 | 29.62 | 28.84 | 29.32 | 3,894,204 | -0.15(-0.52%) |
Apr 06, 2021 | 29.59 | 30.16 | 29.18 | 29.47 | 7,547,728 | -0.11(-0.39%) |
Apr 05, 2021 | 30.81 | 30.88 | 29.49 | 29.59 | 5,611,652 | -0.17(-0.58%) |
Apr 01, 2021 | 30.42 | 30.69 | 29.25 | 29.76 | 5,156,248 | -0.33(-1.11%) |
Mar 31, 2021 | 29.80 | 30.63 | 29.13 | 30.09 | 7,769,031 | +0.26(+0.86%) |
Mar 30, 2021 | 29.54 | 29.99 | 28.97 | 29.83 | 4,016,317 | +0.04(+0.13%) |
Mar 29, 2021 | 29.74 | 31.40 | 29.59 | 29.80 | 8,843,772 | +0.14(+0.48%) |
Mar 26, 2021 | 29.72 | 30.02 | 28.90 | 29.65 | 6,395,937 | +0.36(+1.23%) |
Mar 25, 2021 | 28.22 | 29.51 | 27.70 | 29.29 | 7,512,049 | +0.53(+1.85%) |
Mar 24, 2021 | 29.49 | 29.75 | 28.75 | 28.76 | 6,929,349 | -0.33(-1.15%) |
Mar 23, 2021 | 30.22 | 30.59 | 28.61 | 29.09 | 7,795,107 | -1.70(-5.53%) |
Mar 22, 2021 | 31.79 | 31.83 | 30.55 | 30.80 | 6,777,446 | -0.91(-2.88%) |
Mar 19, 2021 | 31.86 | 31.98 | 30.77 | 31.71 | 8,489,783 | -0.16(-0.51%) |
Mar 18, 2021 | 32.25 | 33.51 | 31.70 | 31.87 | 8,692,205 | -0.38(-1.18%) |
Mar 17, 2021 | 31.29 | 32.33 | 31.06 | 32.25 | 4,620,909 | +0.81(+2.57%) |
Mar 16, 2021 | 32.36 | 32.59 | 31.36 | 31.44 | 4,635,856 | -1.15(-3.53%) |
Mar 15, 2021 | 32.49 | 32.91 | 31.91 | 32.59 | 6,347,944 | +0.99(+3.13%) |
Mar 12, 2021 | 31.89 | 32.36 | 31.03 | 31.60 | 4,470,380 | -0.24(-0.75%) |
Mar 11, 2021 | 31.99 | 32.47 | 31.51 | 31.84 | 7,052,848 | +0.37(+1.18%) |
Mar 10, 2021 | 29.52 | 31.47 | 29.44 | 31.47 | 8,883,250 | +2.17(+7.41%) |
Mar 09, 2021 | 29.50 | 29.74 | 28.58 | 29.30 | 4,948,976 | +0.08(+0.26%) |
Mar 08, 2021 | 28.75 | 29.72 | 28.57 | 29.22 | 4,951,059 | +0.60(+2.10%) |
Mar 05, 2021 | 28.66 | 28.84 | 26.70 | 28.62 | 6,912,465 | +0.48(+1.69%) |
Mar 04, 2021 | 29.86 | 30.04 | 26.92 | 28.15 | 8,442,906 | -1.89(-6.31%) |
Mar 03, 2021 | 29.92 | 31.19 | 29.92 | 30.04 | 6,753,542 | +0.36(+1.22%) |
Mar 02, 2021 | 29.35 | 30.61 | 29.34 | 29.68 | 6,460,727 | +0.49(+1.69%) |
Mar 01, 2021 | 28.86 | 29.51 | 28.74 | 29.19 | 4,920,679 | +1.25(+4.46%) |
Feb 26, 2021 | 29.07 | 29.27 | 26.99 | 27.94 | 7,669,544 | -1.31(-4.48%) |
Feb 25, 2021 | 30.52 | 30.96 | 29.04 | 29.25 | 10,332,121 | -1.27(-4.17%) |
Feb 24, 2021 | 28.08 | 31.58 | 28.08 | 30.53 | 12,563,509 | +2.46(+8.77%) |
Feb 23, 2021 | 28.30 | 28.30 | 26.51 | 28.07 | 6,661,730 | -0.16(-0.57%) |
Feb 22, 2021 | 27.68 | 29.35 | 27.61 | 28.23 | 9,149,084 | +0.59(+2.13%) |
Feb 19, 2021 | 27.22 | 28.12 | 26.58 | 27.64 | 9,594,085 | +1.36(+5.17%) |
Feb 18, 2021 | 28.77 | 29.42 | 25.88 | 26.28 | 13,087,780 | -2.64(-9.14%) |
Feb 17, 2021 | 28.70 | 29.37 | 27.89 | 28.92 | 5,987,207 | -0.21(-0.72%) |
Feb 16, 2021 | 28.33 | 29.51 | 28.30 | 29.13 | 8,506,702 | +1.31(+4.71%) |
Feb 12, 2021 | 26.40 | 27.91 | 26.26 | 27.82 | 6,374,206 | +1.35(+5.10%) |
Feb 11, 2021 | 26.57 | 26.77 | 26.13 | 26.47 | 4,932,961 | -0.04(-0.14%) |
Feb 10, 2021 | 26.87 | 26.99 | 25.44 | 26.51 | 6,033,399 | -0.09(-0.32%) |
Feb 09, 2021 | 27.66 | 27.71 | 26.58 | 26.59 | 4,527,821 | -1.05(-3.82%) |
Feb 08, 2021 | 26.85 | 27.84 | 26.66 | 27.65 | 5,244,922 | +1.37(+5.21%) |
Feb 05, 2021 | 26.36 | 26.55 | 25.84 | 26.28 | 4,275,740 | +0.19(+0.73%) |
Feb 04, 2021 | 26.21 | 26.52 | 25.85 | 26.09 | 3,907,194 | -0.15(-0.58%) |
Feb 03, 2021 | 25.97 | 26.69 | 25.91 | 26.24 | 4,477,655 | +0.32(+1.25%) |
Feb 02, 2021 | 25.86 | 26.22 | 25.19 | 25.92 | 3,370,608 | +0.39(+1.53%) |
Feb 01, 2021 | 25.00 | 25.89 | 24.81 | 25.53 | 5,727,816 | +0.86(+3.47%) |
Jan 29, 2021 | 25.82 | 25.95 | 24.55 | 24.67 | 4,170,838 | -1.19(-4.59%) |
Jan 28, 2021 | 25.82 | 26.05 | 25.08 | 25.86 | 3,649,087 | +0.49(+1.95%) |
Jan 27, 2021 | 25.33 | 25.65 | 24.36 | 25.37 | 6,513,317 | -0.66(-2.52%) |
Jan 26, 2021 | 27.52 | 27.83 | 26.02 | 26.02 | 5,570,683 | -1.23(-4.50%) |
Jan 25, 2021 | 27.32 | 27.34 | 26.21 | 27.25 | 4,089,641 | +0.32(+1.20%) |
Jan 22, 2021 | 26.43 | 27.04 | 25.81 | 26.93 | 3,572,253 | -0.08(-0.28%) |
Jan 21, 2021 | 27.26 | 27.39 | 26.78 | 27.00 | 3,267,747 | -0.09(-0.32%) |
Jan 20, 2021 | 27.53 | 27.89 | 26.85 | 27.09 | 3,816,564 | -0.20(-0.73%) |
Jan 19, 2021 | 27.52 | 27.67 | 26.69 | 27.29 | 3,807,485 | +0.07(+0.24%) |
Jan 15, 2021 | 27.12 | 27.42 | 26.70 | 27.22 | 4,973,756 | -0.25(-0.90%) |
Jan 14, 2021 | 26.89 | 27.88 | 26.86 | 27.47 | 5,144,708 | +0.76(+2.85%) |
Jan 13, 2021 | 27.53 | 27.87 | 26.53 | 26.71 | 5,034,616 | -0.34(-1.26%) |
Jan 12, 2021 | 25.55 | 27.23 | 25.20 | 27.05 | 7,727,763 | +1.61(+6.31%) |
Jan 11, 2021 | 25.01 | 25.82 | 24.73 | 25.44 | 6,041,154 | -0.04(-0.15%) |
Jan 08, 2021 | 25.67 | 25.90 | 24.84 | 25.48 | 6,322,860 | -0.10(-0.37%) |
Jan 07, 2021 | 25.99 | 26.52 | 25.42 | 25.58 | 9,560,865 | +0.82(+3.30%) |
Jan 06, 2021 | 23.76 | 24.82 | 23.67 | 24.76 | 10,489,472 | +1.43(+6.11%) |
Jan 05, 2021 | 22.62 | 23.38 | 22.56 | 23.33 | 6,302,824 | +0.84(+3.72%) |
Jan 04, 2021 | 22.19 | 22.83 | 22.07 | 22.50 | 6,571,434 | +0.63(+2.87%) |
Dec 31, 2020 | 21.87 | 21.87 | 21.87 | 3,000,680 | +0.81(+3.84%) | |
Dec 30, 2020 | 20.63 | 21.26 | 20.55 | 21.06 | 3,000,680 | +0.46(+2.21%) |
Dec 29, 2020 | 20.70 | 21.00 | 20.34 | 20.60 | 2,854,677 | +0.07(+0.32%) |
Dec 28, 2020 | 20.99 | 21.23 | 20.42 | 20.54 | 2,683,090 | -0.33(-1.59%) |
Dec 24, 2020 | 20.95 | 21.10 | 20.74 | 20.87 | 1,127,515 | -0.12(-0.59%) |
Dec 23, 2020 | 20.95 | 21.16 | 20.75 | 20.99 | 4,189,082 | +0.21(+1.01%) |
Dec 22, 2020 | 22.08 | 22.13 | 20.78 | 20.79 | 7,159,239 | -1.21(-5.49%) |
Dec 21, 2020 | 21.67 | 22.14 | 21.47 | 21.99 | 3,863,792 | -0.24(-1.07%) |
Dec 18, 2020 | 21.94 | 22.31 | 21.56 | 22.23 | 11,276,730 | +0.28(+1.26%) |
Dec 17, 2020 | 21.75 | 22.13 | 21.52 | 21.95 | 7,602,334 | +0.46(+2.12%) |
Dec 16, 2020 | 22.21 | 22.21 | 21.18 | 21.50 | 3,709,598 | -0.47(-2.12%) |
Dec 15, 2020 | 21.89 | 22.11 | 21.57 | 21.96 | 8,668,584 | +0.41(+1.90%) |
Dec 14, 2020 | 21.66 | 22.52 | 21.53 | 21.56 | 7,454,208 | +0.43(+2.02%) |
Dec 11, 2020 | 20.91 | 21.25 | 20.79 | 21.13 | 6,152,933 | -0.02(-0.09%) |
Dec 10, 2020 | 20.98 | 21.40 | 20.92 | 21.15 | 3,342,677 | -0.15(-0.71%) |
Dec 09, 2020 | 21.56 | 21.81 | 20.79 | 21.30 | 4,218,464 | +0.03(+0.13%) |
Dec 08, 2020 | 20.96 | 21.61 | 20.93 | 21.27 | 4,711,000 | +0.31(+1.50%) |
Dec 07, 2020 | 21.55 | 21.55 | 20.78 | 20.96 | 4,103,231 | -0.69(-3.20%) |
Dec 04, 2020 | 20.41 | 21.71 | 20.41 | 21.65 | 8,512,866 | +1.47(+7.30%) |
Dec 03, 2020 | 20.30 | 20.66 | 20.03 | 20.18 | 6,062,980 | -0.01(-0.05%) |
Dec 02, 2020 | 20.47 | 20.68 | 19.97 | 20.19 | 7,367,165 | -0.45(-2.16%) |
Dec 01, 2020 | 21.17 | 21.34 | 20.43 | 20.63 | 5,648,597 | -0.19(-0.91%) |
Nov 30, 2020 | 21.46 | 21.48 | 20.65 | 20.82 | 6,533,591 | -0.68(-3.17%) |
Nov 27, 2020 | 21.56 | 21.98 | 21.38 | 21.51 | 2,994,016 | +0.10(+0.49%) |
Nov 25, 2020 | 20.75 | 21.67 | 20.53 | 21.40 | 6,755,360 | -0.58(-2.63%) |
Nov 24, 2020 | 19.87 | 21.99 | 19.70 | 21.98 | 13,958,749 | +2.50(+12.85%) |
Nov 23, 2020 | 18.87 | 19.69 | 18.77 | 19.48 | 4,522,760 | +0.88(+4.74%) |
Nov 20, 2020 | 18.55 | 18.65 | 18.41 | 18.59 | 3,308,709 | +0.03(+0.15%) |
Nov 19, 2020 | 17.99 | 18.59 | 17.75 | 18.57 | 3,659,960 | +0.37(+2.03%) |
Nov 18, 2020 | 18.12 | 18.75 | 17.86 | 18.20 | 4,804,514 | +0.22(+1.21%) |
Nov 17, 2020 | 17.70 | 18.02 | 17.32 | 17.98 | 3,791,260 | +0.17(+0.96%) |
Nov 16, 2020 | 17.52 | 17.84 | 17.23 | 17.81 | 4,408,059 | +0.72(+4.22%) |
Nov 13, 2020 | 16.66 | 17.14 | 16.62 | 17.09 | 2,896,676 | +0.63(+3.80%) |
Nov 12, 2020 | 16.60 | 16.81 | 16.21 | 16.46 | 3,861,542 | -0.27(-1.64%) |
Nov 11, 2020 | 16.78 | 16.94 | 16.57 | 16.74 | 4,507,760 | +0.03(+0.17%) |
Nov 10, 2020 | 16.25 | 16.83 | 15.99 | 16.71 | 5,067,942 | +0.59(+3.65%) |
Nov 09, 2020 | 16.83 | 17.52 | 16.12 | 16.12 | 8,294,606 | +0.10(+0.65%) |
Nov 06, 2020 | 16.43 | 16.67 | 15.80 | 16.02 | 4,554,405 | -0.27(-1.63%) |
Nov 05, 2020 | 16.02 | 16.43 | 15.86 | 16.28 | 8,667,222 | +0.40(+2.51%) |
Nov 04, 2020 | 16.45 | 16.47 | 15.18 | 15.88 | 9,368,950 | -0.42(-2.56%) |
Nov 03, 2020 | 17.02 | 17.19 | 15.67 | 16.30 | 15,266,184 | -2.25(-12.12%) |
Nov 02, 2020 | 17.72 | 18.58 | 17.49 | 18.55 | 5,698,726 | +1.01(+5.73%) |
Oct 30, 2020 | 17.24 | 17.58 | 16.97 | 17.54 | 5,199,717 | +0.19(+1.09%) |
Oct 29, 2020 | 16.94 | 17.58 | 16.94 | 17.35 | 4,103,110 | +0.22(+1.27%) |
Oct 28, 2020 | 16.93 | 17.35 | 16.83 | 17.13 | 4,061,451 | -0.27(-1.53%) |
Oct 27, 2020 | 17.20 | 17.67 | 17.08 | 17.40 | 3,814,909 | +0.19(+1.10%) |
Oct 26, 2020 | 17.46 | 17.65 | 17.04 | 17.21 | 4,144,152 | -0.52(-2.94%) |
Oct 23, 2020 | 17.94 | 18.18 | 17.69 | 17.73 | 3,329,379 | -0.01(-0.05%) |
Oct 22, 2020 | 17.59 | 17.79 | 17.31 | 17.74 | 4,413,546 | -0.19(-1.06%) |
Oct 21, 2020 | 17.64 | 18.21 | 17.55 | 17.93 | 3,935,064 | +0.07(+0.37%) |
Oct 20, 2020 | 18.20 | 18.40 | 17.75 | 17.86 | 4,115,934 | -0.22(-1.21%) |
Oct 19, 2020 | 18.22 | 18.46 | 18.00 | 18.08 | 4,541,891 | -0.07(-0.37%) |
Oct 16, 2020 | 18.60 | 18.66 | 18.14 | 18.15 | 3,364,814 | -0.33(-1.80%) |
Oct 15, 2020 | 18.02 | 18.58 | 17.75 | 18.48 | 3,763,281 | +0.17(+0.93%) |
Oct 14, 2020 | 18.50 | 18.74 | 18.23 | 18.31 | 3,828,484 | +0.03(+0.16%) |
Oct 13, 2020 | 18.31 | 18.43 | 17.95 | 18.28 | 3,143,028 | -0.06(-0.31%) |
Oct 12, 2020 | 18.72 | 18.73 | 18.23 | 18.34 | 2,438,090 | -0.35(-1.88%) |
Oct 09, 2020 | 18.89 | 19.03 | 18.39 | 18.69 | 3,160,010 | -0.01(-0.05%) |
Oct 08, 2020 | 18.80 | 19.15 | 18.29 | 18.70 | 4,039,229 | -0.02(-0.10%) |
Oct 07, 2020 | 18.20 | 18.84 | 18.20 | 18.72 | 6,434,767 | +0.86(+4.83%) |
Oct 06, 2020 | 18.49 | 18.71 | 17.80 | 17.86 | 3,646,648 | -0.43(-2.33%) |
Oct 05, 2020 | 17.60 | 18.45 | 17.51 | 18.28 | 7,431,833 | +0.92(+5.30%) |
Oct 02, 2020 | 16.45 | 17.62 | 16.40 | 17.36 | 3,699,017 | +0.49(+2.92%) |
Oct 01, 2020 | 17.40 | 17.51 | 16.79 | 16.87 | 3,777,273 | -0.46(-2.63%) |
Sep 30, 2020 | 17.12 | 17.67 | 17.07 | 17.32 | 4,007,492 | +0.28(+1.61%) |
Sep 29, 2020 | 17.42 | 17.67 | 16.96 | 17.05 | 2,573,150 | -0.46(-2.65%) |
Sep 28, 2020 | 17.89 | 18.29 | 17.49 | 17.51 | 4,327,403 | -0.11(-0.65%) |
Sep 25, 2020 | 17.59 | 17.79 | 17.13 | 17.63 | 4,309,843 | -0.22(-1.22%) |
Sep 24, 2020 | 17.31 | 18.19 | 16.82 | 17.85 | 6,277,510 | +0.53(+3.07%) |
Sep 23, 2020 | 17.42 | 18.28 | 17.21 | 17.31 | 7,563,468 | +0.20(+1.16%) |
Sep 22, 2020 | 16.84 | 17.18 | 16.64 | 17.12 | 4,446,444 | +0.23(+1.35%) |
Sep 21, 2020 | 17.84 | 17.84 | 16.30 | 16.89 | 7,999,714 | -1.37(-7.53%) |
Sep 18, 2020 | 18.37 | 18.99 | 18.08 | 18.26 | 19,824,836 | +0.00(+0.00%) |
Sep 17, 2020 | 17.12 | 18.41 | 16.91 | 18.26 | 8,721,736 | +1.10(+6.41%) |
Sep 16, 2020 | 17.15 | 17.48 | 16.82 | 17.16 | 4,722,160 | +0.07(+0.39%) |
Sep 15, 2020 | 17.21 | 17.32 | 16.88 | 17.10 | 3,864,019 | -0.09(-0.55%) |
Sep 14, 2020 | 17.49 | 17.49 | 16.95 | 17.19 | 3,510,928 | -0.17(-0.98%) |
Sep 11, 2020 | 17.02 | 17.49 | 16.77 | 17.36 | 3,743,100 | +0.56(+3.33%) |
Sep 10, 2020 | 17.12 | 17.28 | 16.76 | 16.80 | 2,871,058 | -0.24(-1.39%) |
Sep 09, 2020 | 16.71 | 17.15 | 16.57 | 17.04 | 3,745,219 | +0.46(+2.74%) |
Sep 08, 2020 | 16.95 | 16.99 | 16.33 | 16.58 | 4,889,181 | -0.99(-5.61%) |
Sep 04, 2020 | 17.70 | 17.81 | 17.20 | 17.57 | 4,063,066 | +0.05(+0.27%) |
Sep 03, 2020 | 17.97 | 18.04 | 17.30 | 17.52 | 3,657,749 | -0.39(-2.17%) |
Sep 02, 2020 | 17.46 | 17.93 | 17.38 | 17.91 | 4,085,674 | +0.23(+1.29%) |
Sep 01, 2020 | 17.17 | 17.68 | 16.97 | 17.68 | 4,102,569 | +0.44(+2.58%) |
Aug 31, 2020 | 17.86 | 17.86 | 17.23 | 17.24 | 3,538,934 | -0.64(-3.60%) |
Aug 28, 2020 | 17.30 | 18.00 | 17.28 | 17.88 | 3,881,507 | +0.46(+2.66%) |
Aug 27, 2020 | 17.49 | 17.58 | 17.25 | 17.42 | 3,191,307 | -0.05(-0.27%) |
Aug 26, 2020 | 17.21 | 17.62 | 17.21 | 17.47 | 3,787,711 | +0.12(+0.71%) |
Aug 25, 2020 | 17.60 | 17.68 | 17.07 | 17.34 | 3,889,012 | -0.15(-0.87%) |
Aug 24, 2020 | 16.83 | 17.65 | 16.77 | 17.50 | 4,100,073 | +0.96(+5.78%) |
Aug 21, 2020 | 16.73 | 16.76 | 16.45 | 16.54 | 3,249,270 | -0.30(-1.80%) |
Aug 20, 2020 | 16.66 | 16.91 | 16.46 | 16.84 | 2,521,218 | -0.11(-0.67%) |
Aug 19, 2020 | 17.30 | 17.40 | 16.91 | 16.96 | 3,279,666 | -0.33(-1.91%) |
Aug 18, 2020 | 16.92 | 17.45 | 16.84 | 17.29 | 4,023,575 | +0.41(+2.41%) |
Aug 17, 2020 | 17.11 | 17.35 | 16.79 | 16.88 | 4,326,255 | +0.02(+0.11%) |
Aug 14, 2020 | 16.42 | 17.12 | 16.26 | 16.86 | 4,560,906 | +0.35(+2.12%) |
Aug 13, 2020 | 16.35 | 16.74 | 16.13 | 16.51 | 5,223,293 | +0.05(+0.29%) |
Aug 12, 2020 | 17.03 | 17.16 | 16.42 | 16.46 | 5,311,864 | -0.22(-1.30%) |
Aug 11, 2020 | 17.77 | 17.86 | 16.65 | 16.68 | 6,680,855 | -0.72(-4.13%) |
Aug 10, 2020 | 16.51 | 17.56 | 16.51 | 17.40 | 10,522,802 | +1.14(+7.04%) |
Aug 07, 2020 | 15.13 | 16.28 | 15.12 | 16.26 | 8,500,996 | +0.99(+6.51%) |
Aug 06, 2020 | 15.41 | 15.51 | 14.99 | 15.26 | 4,797,912 | -0.16(-1.04%) |
Aug 05, 2020 | 15.12 | 15.76 | 14.96 | 15.42 | 10,202,618 | +0.74(+5.02%) |
Aug 04, 2020 | 14.11 | 15.02 | 14.07 | 14.69 | 14,488,811 | +1.75(+13.52%) |
Aug 03, 2020 | 12.66 | 13.21 | 12.50 | 12.94 | 4,675,758 | +0.20(+1.56%) |
Jul 31, 2020 | 12.73 | 12.81 | 12.58 | 12.74 | 2,658,696 | -0.03(-0.22%) |
Jul 30, 2020 | 12.86 | 12.93 | 12.59 | 12.77 | 3,221,121 | -0.45(-3.43%) |
Jul 29, 2020 | 12.81 | 13.28 | 12.81 | 13.22 | 2,839,301 | +0.45(+3.56%) |
Jul 28, 2020 | 13.09 | 13.23 | 12.74 | 12.77 | 2,205,928 | -0.47(-3.57%) |
Jul 27, 2020 | 12.94 | 13.32 | 12.86 | 13.24 | 2,820,034 | +0.31(+2.41%) |
Jul 24, 2020 | 12.84 | 13.13 | 12.70 | 12.93 | 2,974,021 | +0.12(+0.96%) |
Jul 23, 2020 | 12.62 | 12.99 | 12.39 | 12.80 | 3,110,309 | +0.12(+0.97%) |
Jul 22, 2020 | 12.44 | 12.76 | 12.36 | 12.68 | 2,952,297 | +0.13(+1.06%) |
Jul 21, 2020 | 12.30 | 12.61 | 12.28 | 12.55 | 3,328,994 | +0.40(+3.27%) |
Jul 20, 2020 | 12.62 | 12.75 | 12.14 | 12.15 | 3,848,135 | -0.53(-4.18%) |
Jul 17, 2020 | 12.56 | 12.93 | 12.50 | 12.68 | 4,038,536 | +0.20(+1.59%) |
Jul 16, 2020 | 12.58 | 12.87 | 12.45 | 12.48 | 3,748,633 | -0.20(-1.57%) |
Jul 15, 2020 | 12.91 | 13.14 | 12.62 | 12.68 | 7,135,385 | +0.29(+2.37%) |
Jul 14, 2020 | 12.19 | 12.47 | 11.86 | 12.39 | 3,483,618 | +0.14(+1.16%) |
Jul 13, 2020 | 12.06 | 12.55 | 11.90 | 12.25 | 5,359,829 | +0.61(+5.28%) |
Jul 10, 2020 | 11.00 | 11.63 | 10.98 | 11.63 | 3,876,537 | +0.59(+5.31%) |
Jul 09, 2020 | 11.45 | 11.48 | 10.88 | 11.05 | 4,449,709 | -0.41(-3.55%) |
Jul 08, 2020 | 12.07 | 12.12 | 11.25 | 11.45 | 6,030,759 | -0.72(-5.91%) |
Jul 07, 2020 | 12.23 | 12.42 | 12.07 | 12.17 | 3,584,393 | -0.26(-2.06%) |
Jul 06, 2020 | 12.42 | 12.62 | 12.12 | 12.43 | 3,897,861 | +0.27(+2.26%) |
Jul 02, 2020 | 12.06 | 12.62 | 12.02 | 12.15 | 5,221,588 | +0.45(+3.88%) |
Jul 01, 2020 | 11.79 | 12.16 | 11.53 | 11.70 | 5,449,389 | -0.13(-1.12%) |
Jun 30, 2020 | 11.82 | 11.97 | 11.68 | 11.83 | 5,728,420 | -0.13(-1.11%) |
Jun 29, 2020 | 11.93 | 12.24 | 11.64 | 11.96 | 4,039,652 | +0.54(+4.72%) |
Jun 26, 2020 | 11.47 | 11.62 | 11.12 | 11.42 | 6,793,775 | -0.22(-1.87%) |
Jun 25, 2020 | 11.21 | 11.66 | 11.05 | 11.64 | 3,593,125 | +0.32(+2.84%) |
Jun 24, 2020 | 11.93 | 11.99 | 11.29 | 11.32 | 3,869,009 | -0.90(-7.35%) |
Jun 23, 2020 | 12.58 | 12.58 | 12.14 | 12.22 | 3,396,926 | -0.12(-1.00%) |
Jun 22, 2020 | 12.20 | 12.44 | 11.95 | 12.34 | 3,085,877 | +0.14(+1.16%) |
Jun 19, 2020 | 12.75 | 12.78 | 12.10 | 12.20 | 6,663,183 | -0.18(-1.45%) |
Jun 18, 2020 | 12.41 | 12.78 | 12.31 | 12.38 | 3,102,392 | -0.21(-1.65%) |
Jun 17, 2020 | 12.91 | 12.97 | 12.52 | 12.59 | 2,769,822 | -0.31(-2.42%) |
Jun 16, 2020 | 13.43 | 13.49 | 12.41 | 12.90 | 4,138,349 | +0.26(+2.02%) |
Jun 15, 2020 | 11.91 | 12.74 | 11.67 | 12.64 | 4,348,532 | +0.09(+0.68%) |
Jun 12, 2020 | 12.44 | 12.91 | 12.04 | 12.56 | 4,161,092 | +0.73(+6.16%) |
Jun 11, 2020 | 12.45 | 12.70 | 11.63 | 11.83 | 5,303,826 | -1.49(-11.21%) |
Jun 10, 2020 | 13.90 | 13.99 | 13.29 | 13.32 | 4,694,558 | -0.62(-4.47%) |
Jun 09, 2020 | 13.66 | 13.98 | 13.33 | 13.95 | 4,890,894 | -0.22(-1.54%) |
Jun 08, 2020 | 13.89 | 14.26 | 13.69 | 14.17 | 4,808,798 | +0.83(+6.24%) |
Jun 05, 2020 | 13.69 | 13.89 | 12.68 | 13.33 | 6,580,809 | +0.23(+1.73%) |
Jun 04, 2020 | 12.88 | 13.15 | 12.62 | 13.11 | 5,630,111 | +0.13(+1.02%) |
Jun 03, 2020 | 12.18 | 13.12 | 12.13 | 12.97 | 5,567,022 | +1.07(+8.98%) |
Jun 02, 2020 | 12.01 | 12.19 | 11.83 | 11.91 | 3,442,898 | +0.11(+0.96%) |
Jun 01, 2020 | 11.35 | 12.02 | 11.24 | 11.79 | 3,453,940 | +0.41(+3.56%) |
May 29, 2020 | 11.39 | 11.58 | 11.27 | 11.39 | 5,834,820 | -0.10(-0.90%) |
May 28, 2020 | 12.37 | 12.41 | 11.40 | 11.49 | 4,108,043 | -0.70(-5.72%) |
May 27, 2020 | 11.88 | 12.24 | 11.61 | 12.19 | 6,165,188 | +0.74(+6.50%) |
May 26, 2020 | 11.38 | 11.72 | 11.38 | 11.44 | 6,498,037 | +0.56(+5.10%) |
May 22, 2020 | 10.80 | 11.01 | 10.77 | 10.89 | 3,657,206 | +0.01(+0.09%) |
May 21, 2020 | 11.07 | 11.22 | 10.75 | 10.88 | 4,102,530 | -0.16(-1.45%) |
May 20, 2020 | 10.62 | 11.10 | 10.53 | 11.04 | 4,834,189 | +0.65(+6.26%) |
May 19, 2020 | 10.35 | 10.70 | 9.895 | 10.39 | 4,012,590 | +0.07(+0.64%) |
May 18, 2020 | 10.01 | 10.39 | 9.999 | 10.32 | 6,398,488 | +0.83(+8.73%) |
May 15, 2020 | 9.664 | 9.881 | 9.438 | 9.495 | 5,218,863 | -0.30(-3.08%) |
May 14, 2020 | 9.372 | 10.01 | 9.014 | 9.796 | 4,159,591 | +0.19(+1.96%) |
May 13, 2020 | 10.11 | 10.12 | 9.518 | 9.608 | 5,602,509 | -0.58(-5.73%) |
May 12, 2020 | 10.61 | 10.89 | 10.18 | 10.19 | 4,379,969 | -0.38(-3.57%) |
May 11, 2020 | 10.44 | 10.62 | 10.01 | 10.57 | 6,375,468 | -0.65(-5.79%) |
May 08, 2020 | 10.69 | 11.27 | 10.69 | 11.22 | 5,325,344 | +0.76(+7.30%) |
May 07, 2020 | 10.44 | 10.91 | 10.42 | 10.46 | 4,994,315 | +0.28(+2.78%) |
May 06, 2020 | 11.26 | 11.40 | 10.16 | 10.17 | 6,079,827 | -0.92(-8.32%) |
May 05, 2020 | 11.01 | 11.84 | 10.89 | 11.10 | 8,605,590 | +0.75(+7.29%) |
May 04, 2020 | 10.25 | 10.42 | 9.947 | 10.34 | 6,127,669 | -0.16(-1.52%) |