Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.67 | 31.97 | 31.45 | 31.63 | 1,872,333 | -0.18(-0.56%) |
Apr 29, 2021 | 32.10 | 32.25 | 31.42 | 31.81 | 1,833,059 | +0.02(+0.06%) |
Apr 28, 2021 | 31.49 | 31.96 | 31.36 | 31.79 | 4,523,354 | +0.09(+0.28%) |
Apr 27, 2021 | 32.06 | 32.11 | 31.48 | 31.70 | 1,632,153 | -0.19(-0.59%) |
Apr 26, 2021 | 31.94 | 32.13 | 31.69 | 31.89 | 3,907,687 | +0.26(+0.81%) |
Apr 23, 2021 | 31.23 | 31.84 | 31.12 | 31.63 | 2,676,942 | +0.53(+1.72%) |
Apr 22, 2021 | 31.77 | 31.96 | 31.10 | 31.10 | 3,151,787 | -0.50(-1.60%) |
Apr 21, 2021 | 30.54 | 31.62 | 30.23 | 31.60 | 1,558,874 | +0.92(+3.00%) |
Apr 20, 2021 | 31.96 | 32.02 | 30.46 | 30.68 | 3,741,778 | -1.55(-4.82%) |
Apr 19, 2021 | 32.20 | 32.45 | 31.87 | 32.23 | 1,846,104 | -0.13(-0.40%) |
Apr 16, 2021 | 32.47 | 32.56 | 31.92 | 32.36 | 1,802,715 | +0.35(+1.08%) |
Apr 15, 2021 | 32.31 | 32.31 | 31.59 | 32.02 | 2,164,573 | -0.20(-0.61%) |
Apr 14, 2021 | 31.98 | 33.07 | 31.98 | 32.21 | 4,326,869 | +0.41(+1.28%) |
Apr 13, 2021 | 31.86 | 32.04 | 31.44 | 31.81 | 1,922,232 | -0.18(-0.56%) |
Apr 12, 2021 | 31.96 | 32.08 | 31.46 | 31.99 | 2,380,097 | +0.09(+0.28%) |
Apr 09, 2021 | 31.58 | 31.97 | 31.17 | 31.90 | 1,553,339 | +0.42(+1.32%) |
Apr 08, 2021 | 31.29 | 31.57 | 30.75 | 31.48 | 1,837,285 | +0.01(+0.03%) |
Apr 07, 2021 | 31.21 | 31.70 | 31.08 | 31.47 | 2,704,311 | +0.40(+1.27%) |
Apr 06, 2021 | 31.56 | 31.79 | 30.83 | 31.08 | 4,154,425 | -0.66(-2.09%) |
Apr 05, 2021 | 31.96 | 32.16 | 31.64 | 31.74 | 3,343,781 | +0.25(+0.79%) |
Apr 01, 2021 | 31.68 | 31.97 | 31.32 | 31.49 | 3,042,315 | -0.31(-0.96%) |
Mar 31, 2021 | 31.83 | 32.21 | 31.39 | 31.80 | 3,218,890 | +0.37(+1.17%) |
Mar 30, 2021 | 31.31 | 31.74 | 30.94 | 31.43 | 4,147,484 | +0.24(+0.76%) |
Mar 29, 2021 | 31.68 | 32.02 | 31.04 | 31.19 | 2,445,445 | -0.47(-1.47%) |
Mar 26, 2021 | 31.14 | 31.92 | 30.99 | 31.66 | 2,921,063 | +0.63(+2.04%) |
Mar 25, 2021 | 29.65 | 31.14 | 29.28 | 31.03 | 2,676,676 | +0.99(+3.29%) |
Mar 24, 2021 | 30.48 | 31.06 | 30.04 | 30.04 | 2,725,590 | -0.02(-0.07%) |
Mar 23, 2021 | 30.71 | 31.23 | 29.90 | 30.06 | 3,890,371 | -1.17(-3.74%) |
Mar 22, 2021 | 31.48 | 31.66 | 30.82 | 31.22 | 4,012,606 | -0.27(-0.85%) |
Mar 19, 2021 | 31.48 | 31.84 | 30.33 | 31.49 | 3,572,692 | +0.06(+0.19%) |
Mar 18, 2021 | 31.68 | 32.62 | 31.41 | 31.43 | 4,710,160 | -0.40(-1.24%) |
Mar 17, 2021 | 30.82 | 31.87 | 30.72 | 31.83 | 3,303,202 | +1.01(+3.28%) |
Mar 16, 2021 | 31.62 | 31.71 | 30.71 | 30.82 | 3,687,196 | -0.67(-2.14%) |
Mar 15, 2021 | 31.39 | 31.61 | 30.72 | 31.49 | 2,059,639 | +0.27(+0.86%) |
Mar 12, 2021 | 31.23 | 31.53 | 30.77 | 31.22 | 3,387,277 | -0.08(-0.25%) |
Mar 11, 2021 | 31.17 | 32.13 | 31.17 | 31.30 | 5,660,253 | +0.18(+0.57%) |
Mar 10, 2021 | 29.71 | 31.45 | 29.67 | 31.13 | 4,079,674 | +1.67(+5.68%) |
Mar 09, 2021 | 29.76 | 30.18 | 28.93 | 29.45 | 5,670,898 | -0.05(-0.17%) |
Mar 08, 2021 | 30.54 | 30.80 | 29.44 | 29.50 | 3,707,196 | -0.55(-1.84%) |
Mar 05, 2021 | 29.71 | 30.20 | 28.23 | 30.06 | 3,629,579 | +0.81(+2.77%) |
Mar 04, 2021 | 30.06 | 30.52 | 28.41 | 29.24 | 7,032,902 | -0.74(-2.48%) |
Mar 03, 2021 | 28.88 | 30.24 | 28.70 | 29.99 | 4,511,611 | +1.31(+4.55%) |
Mar 02, 2021 | 28.56 | 29.04 | 28.31 | 28.68 | 2,296,548 | +0.03(+0.10%) |
Mar 01, 2021 | 28.61 | 29.10 | 28.52 | 28.65 | 2,896,231 | +0.83(+2.99%) |
Feb 26, 2021 | 28.07 | 28.29 | 27.50 | 27.82 | 3,219,444 | -0.24(-0.85%) |
Feb 25, 2021 | 29.69 | 29.85 | 27.87 | 28.06 | 2,916,669 | -1.77(-5.94%) |
Feb 24, 2021 | 28.77 | 30.20 | 28.60 | 29.83 | 3,668,989 | +1.05(+3.65%) |
Feb 23, 2021 | 28.41 | 28.87 | 27.92 | 28.78 | 1,783,684 | +0.43(+1.50%) |
Feb 22, 2021 | 27.94 | 28.90 | 27.94 | 28.35 | 2,619,251 | -0.03(-0.10%) |
Feb 19, 2021 | 27.77 | 28.51 | 27.69 | 28.38 | 1,945,792 | +0.86(+3.13%) |
Feb 18, 2021 | 27.93 | 28.26 | 27.37 | 27.52 | 2,015,240 | -0.82(-2.90%) |
Feb 17, 2021 | 28.45 | 28.45 | 28.06 | 28.34 | 1,607,149 | +0.26(+0.92%) |
Feb 16, 2021 | 28.11 | 28.47 | 27.82 | 28.09 | 2,802,583 | +0.10(+0.35%) |
Feb 12, 2021 | 28.13 | 28.41 | 27.81 | 27.99 | 1,869,706 | -0.47(-1.63%) |
Feb 11, 2021 | 27.97 | 28.52 | 27.62 | 28.45 | 3,065,351 | +0.42(+1.48%) |
Feb 10, 2021 | 27.61 | 28.16 | 27.36 | 28.04 | 3,012,159 | +0.56(+2.05%) |
Feb 09, 2021 | 27.22 | 27.63 | 27.09 | 27.47 | 2,952,751 | +0.02(+0.07%) |
Feb 08, 2021 | 27.07 | 27.48 | 26.97 | 27.45 | 1,937,316 | +0.60(+2.25%) |
Feb 05, 2021 | 27.39 | 27.50 | 26.72 | 26.85 | 2,455,657 | -0.21(-0.77%) |
Feb 04, 2021 | 26.77 | 27.66 | 26.53 | 27.06 | 5,305,866 | +0.48(+1.79%) |
Feb 03, 2021 | 25.04 | 26.95 | 24.84 | 26.58 | 4,122,040 | +0.74(+2.87%) |
Feb 02, 2021 | 25.27 | 26.29 | 24.97 | 25.84 | 4,403,425 | +1.05(+4.23%) |
Feb 01, 2021 | 24.71 | 25.08 | 24.29 | 24.79 | 2,476,230 | +0.47(+1.91%) |
Jan 29, 2021 | 24.39 | 25.15 | 23.85 | 24.33 | 5,922,355 | -0.18(-0.73%) |
Jan 28, 2021 | 23.84 | 24.62 | 23.75 | 24.50 | 4,773,795 | +1.15(+4.92%) |
Jan 27, 2021 | 24.14 | 24.20 | 22.67 | 23.36 | 8,228,292 | -1.39(-5.60%) |
Jan 26, 2021 | 25.87 | 26.01 | 24.65 | 24.74 | 7,334,351 | -0.82(-3.21%) |
Jan 25, 2021 | 26.21 | 26.34 | 25.08 | 25.56 | 7,675,202 | -0.92(-3.48%) |
Jan 22, 2021 | 26.43 | 26.75 | 26.10 | 26.48 | 2,364,213 | -0.16(-0.59%) |
Jan 21, 2021 | 26.93 | 27.07 | 26.36 | 26.64 | 7,657,868 | -0.48(-1.75%) |
Jan 20, 2021 | 27.65 | 27.70 | 27.06 | 27.12 | 4,979,182 | -0.35(-1.26%) |
Jan 19, 2021 | 27.96 | 27.96 | 27.24 | 27.46 | 2,686,648 | -0.20(-0.72%) |
Jan 15, 2021 | 27.97 | 27.97 | 27.34 | 27.66 | 2,140,098 | -0.63(-2.24%) |
Jan 14, 2021 | 28.24 | 28.70 | 27.87 | 28.29 | 6,092,852 | +0.46(+1.64%) |
Jan 13, 2021 | 28.44 | 28.58 | 27.80 | 27.84 | 1,684,134 | -0.73(-2.56%) |
Jan 12, 2021 | 27.92 | 28.80 | 27.71 | 28.57 | 2,392,632 | +0.65(+2.34%) |
Jan 11, 2021 | 27.19 | 28.07 | 27.12 | 27.92 | 3,122,653 | +0.30(+1.07%) |
Jan 08, 2021 | 27.55 | 27.69 | 27.04 | 27.62 | 2,048,250 | +0.17(+0.61%) |
Jan 07, 2021 | 27.87 | 27.93 | 27.41 | 27.45 | 2,345,231 | -0.29(-1.03%) |
Jan 06, 2021 | 27.80 | 28.34 | 27.37 | 27.74 | 3,169,766 | +0.12(+0.43%) |
Jan 05, 2021 | 26.69 | 27.72 | 26.54 | 27.62 | 3,696,978 | +1.03(+3.87%) |
Jan 04, 2021 | 28.20 | 28.21 | 26.55 | 26.59 | 3,236,565 | -1.65(-5.85%) |
Dec 31, 2020 | 28.25 | 28.25 | 28.25 | 2,712,241 | +0.18(+0.63%) | |
Dec 30, 2020 | 27.58 | 28.46 | 27.58 | 28.07 | 2,712,241 | +0.39(+1.39%) |
Dec 29, 2020 | 27.53 | 27.78 | 27.20 | 27.68 | 2,746,602 | +0.24(+0.87%) |
Dec 28, 2020 | 27.19 | 27.78 | 27.19 | 27.44 | 1,607,401 | +0.35(+1.28%) |
Dec 24, 2020 | 27.47 | 27.53 | 26.83 | 27.10 | 887,666 | -0.39(-1.40%) |
Dec 23, 2020 | 26.43 | 27.62 | 26.42 | 27.48 | 3,300,701 | +1.30(+4.95%) |
Dec 22, 2020 | 26.24 | 26.34 | 25.91 | 26.19 | 1,891,568 | +0.00(+0.00%) |
Dec 21, 2020 | 26.28 | 26.49 | 25.92 | 26.19 | 3,710,482 | -0.80(-2.97%) |
Dec 18, 2020 | 26.57 | 27.09 | 26.50 | 26.99 | 7,485,294 | +0.31(+1.15%) |
Dec 17, 2020 | 26.60 | 26.69 | 25.74 | 26.68 | 4,081,179 | +0.13(+0.48%) |
Dec 16, 2020 | 26.66 | 26.77 | 25.77 | 26.55 | 3,231,382 | -0.11(-0.41%) |
Dec 15, 2020 | 26.87 | 26.99 | 26.17 | 26.66 | 2,480,534 | +0.13(+0.48%) |
Dec 14, 2020 | 27.05 | 27.13 | 26.24 | 26.53 | 3,620,708 | +0.38(+1.44%) |
Dec 11, 2020 | 25.59 | 26.39 | 25.50 | 26.16 | 3,862,181 | +0.30(+1.15%) |
Dec 10, 2020 | 24.88 | 26.17 | 24.88 | 25.86 | 3,472,785 | +0.67(+2.67%) |
Dec 09, 2020 | 25.30 | 25.55 | 24.82 | 25.19 | 2,499,516 | +0.00(+0.00%) |
Dec 08, 2020 | 24.97 | 25.25 | 24.65 | 25.19 | 2,406,370 | -0.13(-0.51%) |
Dec 07, 2020 | 25.11 | 25.53 | 24.86 | 25.32 | 2,863,323 | +0.21(+0.83%) |
Dec 04, 2020 | 25.09 | 25.39 | 24.93 | 25.11 | 5,293,966 | +0.32(+1.28%) |
Dec 03, 2020 | 24.02 | 25.26 | 24.01 | 24.79 | 6,214,458 | +0.78(+3.26%) |
Dec 02, 2020 | 23.37 | 24.10 | 23.28 | 24.01 | 3,380,774 | +0.48(+2.06%) |
Dec 01, 2020 | 24.09 | 24.29 | 23.43 | 23.52 | 6,387,715 | +0.31(+1.32%) |
Nov 30, 2020 | 24.11 | 24.31 | 23.19 | 23.22 | 7,035,729 | -1.13(-4.63%) |
Nov 27, 2020 | 24.37 | 24.53 | 24.07 | 24.35 | 1,813,728 | +0.05(+0.20%) |
Nov 25, 2020 | 24.49 | 25.10 | 24.20 | 24.30 | 4,628,797 | -0.68(-2.73%) |
Nov 24, 2020 | 24.74 | 25.14 | 24.49 | 24.98 | 4,089,613 | +0.91(+3.78%) |
Nov 23, 2020 | 24.04 | 24.44 | 23.80 | 24.07 | 4,481,206 | +0.37(+1.54%) |
Nov 20, 2020 | 23.24 | 23.71 | 23.07 | 23.70 | 4,982,146 | +0.38(+1.61%) |
Nov 19, 2020 | 22.70 | 23.38 | 22.44 | 23.33 | 4,406,624 | +0.38(+1.64%) |
Nov 18, 2020 | 23.65 | 23.77 | 22.93 | 22.95 | 4,510,984 | -0.31(-1.32%) |
Nov 17, 2020 | 22.50 | 23.41 | 22.48 | 23.26 | 4,137,647 | +0.32(+1.38%) |
Nov 16, 2020 | 23.20 | 23.69 | 22.64 | 22.94 | 6,442,419 | +0.81(+3.67%) |
Nov 13, 2020 | 21.61 | 22.32 | 21.60 | 22.13 | 3,419,409 | +0.91(+4.29%) |
Nov 12, 2020 | 21.60 | 21.87 | 20.93 | 21.22 | 4,759,104 | -0.83(-3.77%) |
Nov 11, 2020 | 23.64 | 23.64 | 21.84 | 22.05 | 4,938,843 | -0.71(-3.13%) |
Nov 10, 2020 | 22.32 | 23.90 | 22.22 | 22.76 | 7,718,415 | +0.56(+2.54%) |
Nov 09, 2020 | 19.88 | 24.21 | 19.79 | 22.20 | 9,880,942 | +3.54(+18.99%) |
Nov 06, 2020 | 18.65 | 18.86 | 18.48 | 18.66 | 2,862,862 | +0.01(+0.05%) |
Nov 05, 2020 | 18.19 | 18.91 | 17.86 | 18.65 | 4,752,230 | +0.66(+3.69%) |
Nov 04, 2020 | 18.20 | 18.51 | 17.74 | 17.98 | 1,899,040 | -0.46(-2.47%) |
Nov 03, 2020 | 18.07 | 18.56 | 17.88 | 18.44 | 3,006,517 | +0.77(+4.37%) |
Nov 02, 2020 | 17.36 | 17.78 | 17.16 | 17.67 | 2,260,458 | +0.59(+3.48%) |
Oct 30, 2020 | 16.96 | 17.12 | 16.67 | 17.07 | 2,761,212 | +0.04(+0.23%) |
Oct 29, 2020 | 16.49 | 17.16 | 16.40 | 17.03 | 2,094,049 | +0.52(+3.18%) |
Oct 28, 2020 | 16.83 | 17.04 | 16.42 | 16.51 | 2,511,608 | -0.84(-4.85%) |
Oct 27, 2020 | 17.93 | 18.05 | 17.28 | 17.35 | 1,940,302 | -0.74(-4.10%) |
Oct 26, 2020 | 18.37 | 18.43 | 17.81 | 18.09 | 1,974,923 | -0.66(-3.54%) |
Oct 23, 2020 | 18.80 | 18.96 | 18.45 | 18.75 | 1,627,606 | +0.10(+0.53%) |
Oct 22, 2020 | 18.05 | 18.68 | 18.00 | 18.66 | 2,311,858 | +0.70(+3.91%) |
Oct 21, 2020 | 17.95 | 18.13 | 17.74 | 17.95 | 1,328,541 | -0.08(-0.44%) |
Oct 20, 2020 | 18.57 | 18.57 | 18.02 | 18.03 | 2,535,911 | -0.39(-2.10%) |
Oct 19, 2020 | 18.41 | 18.65 | 18.06 | 18.42 | 2,086,951 | +0.02(+0.11%) |
Oct 16, 2020 | 18.56 | 18.63 | 18.31 | 18.40 | 2,264,786 | +0.09(+0.49%) |
Oct 15, 2020 | 17.82 | 18.31 | 17.56 | 18.31 | 1,710,595 | +0.24(+1.31%) |
Oct 14, 2020 | 17.75 | 18.16 | 17.70 | 18.07 | 1,342,352 | +0.41(+2.30%) |
Oct 13, 2020 | 17.75 | 17.76 | 17.35 | 17.67 | 1,907,346 | -0.34(-1.87%) |
Oct 12, 2020 | 18.01 | 18.19 | 17.63 | 18.00 | 2,019,925 | -0.11(-0.60%) |
Oct 09, 2020 | 18.68 | 18.70 | 18.08 | 18.11 | 1,841,515 | -0.43(-2.30%) |
Oct 08, 2020 | 18.05 | 18.60 | 17.99 | 18.54 | 1,495,848 | +0.61(+3.42%) |
Oct 07, 2020 | 17.74 | 18.12 | 17.43 | 17.92 | 1,973,454 | +0.57(+3.31%) |
Oct 06, 2020 | 18.18 | 18.24 | 17.31 | 17.35 | 2,514,075 | -0.64(-3.58%) |
Oct 05, 2020 | 17.84 | 18.12 | 17.81 | 17.99 | 2,355,814 | +0.30(+1.68%) |
Oct 02, 2020 | 16.47 | 17.78 | 16.34 | 17.70 | 1,945,388 | +0.64(+3.77%) |
Oct 01, 2020 | 16.77 | 17.06 | 16.65 | 17.05 | 2,604,934 | +0.50(+3.05%) |
Sep 30, 2020 | 17.11 | 17.21 | 16.42 | 16.55 | 2,509,710 | -0.57(-3.35%) |
Sep 29, 2020 | 17.33 | 17.39 | 16.97 | 17.12 | 1,825,202 | +0.11(+0.64%) |
Sep 28, 2020 | 16.76 | 17.38 | 16.76 | 17.01 | 1,839,906 | +0.51(+3.12%) |
Sep 25, 2020 | 16.13 | 16.61 | 16.09 | 16.50 | 1,955,997 | +0.20(+1.21%) |
Sep 24, 2020 | 16.22 | 16.61 | 15.98 | 16.30 | 2,374,225 | +0.03(+0.18%) |
Sep 23, 2020 | 16.93 | 17.38 | 16.26 | 16.27 | 2,697,536 | -0.63(-3.75%) |
Sep 22, 2020 | 16.61 | 17.06 | 16.46 | 16.90 | 2,782,234 | +0.20(+1.18%) |
Sep 21, 2020 | 17.02 | 17.03 | 16.57 | 16.71 | 3,777,358 | -0.81(-4.63%) |
Sep 18, 2020 | 18.11 | 18.54 | 17.39 | 17.52 | 7,222,884 | -0.78(-4.27%) |
Sep 17, 2020 | 18.32 | 18.87 | 18.12 | 18.30 | 6,284,477 | -0.29(-1.54%) |
Sep 16, 2020 | 17.96 | 18.82 | 17.71 | 18.59 | 3,743,466 | +0.56(+3.13%) |
Sep 15, 2020 | 18.17 | 18.29 | 17.81 | 18.02 | 2,499,402 | -0.18(-0.98%) |
Sep 14, 2020 | 17.78 | 18.24 | 17.54 | 18.20 | 3,762,802 | +0.58(+3.31%) |
Sep 11, 2020 | 16.85 | 17.89 | 16.83 | 17.62 | 4,096,399 | +0.81(+4.83%) |
Sep 10, 2020 | 17.92 | 17.92 | 16.76 | 16.80 | 5,166,954 | -0.14(-0.82%) |
Sep 09, 2020 | 17.32 | 17.41 | 16.82 | 16.94 | 3,009,749 | -0.18(-1.04%) |
Sep 08, 2020 | 17.40 | 17.49 | 16.94 | 17.12 | 2,415,796 | -0.40(-2.26%) |
Sep 04, 2020 | 17.88 | 18.18 | 17.30 | 17.52 | 2,472,531 | -0.03(-0.17%) |
Sep 03, 2020 | 18.13 | 18.52 | 17.39 | 17.55 | 2,340,724 | -0.60(-3.33%) |
Sep 02, 2020 | 17.39 | 18.17 | 17.25 | 18.15 | 2,127,499 | +0.79(+4.56%) |
Sep 01, 2020 | 17.19 | 17.63 | 17.07 | 17.36 | 1,657,316 | +0.02(+0.11%) |
Aug 31, 2020 | 17.69 | 17.81 | 17.18 | 17.34 | 2,680,963 | -0.48(-2.72%) |
Aug 28, 2020 | 17.38 | 17.85 | 17.32 | 17.82 | 1,472,101 | +0.57(+3.33%) |
Aug 27, 2020 | 17.18 | 17.55 | 17.08 | 17.25 | 1,994,430 | +0.24(+1.40%) |
Aug 26, 2020 | 17.29 | 17.36 | 17.00 | 17.01 | 2,453,760 | -0.25(-1.43%) |
Aug 25, 2020 | 17.32 | 17.41 | 16.81 | 17.26 | 2,257,902 | +0.00(+0.00%) |
Aug 24, 2020 | 16.76 | 17.32 | 16.75 | 17.26 | 2,373,865 | +0.52(+3.13%) |
Aug 21, 2020 | 16.71 | 16.95 | 16.60 | 16.74 | 1,273,348 | -0.03(-0.18%) |
Aug 20, 2020 | 16.68 | 16.99 | 16.51 | 16.77 | 1,399,260 | -0.18(-1.05%) |
Aug 19, 2020 | 16.96 | 17.26 | 16.81 | 16.94 | 1,436,530 | +0.19(+1.12%) |
Aug 18, 2020 | 16.90 | 17.11 | 16.72 | 16.76 | 2,506,950 | -0.42(-2.42%) |
Aug 17, 2020 | 17.40 | 17.46 | 17.01 | 17.17 | 1,869,079 | -0.20(-1.14%) |
Aug 14, 2020 | 17.29 | 17.66 | 17.10 | 17.37 | 1,340,239 | +0.07(+0.40%) |
Aug 13, 2020 | 17.61 | 17.83 | 17.29 | 17.30 | 1,730,462 | -0.60(-3.37%) |
Aug 12, 2020 | 18.41 | 18.47 | 17.65 | 17.90 | 3,125,225 | -0.19(-1.04%) |
Aug 11, 2020 | 18.15 | 18.79 | 18.03 | 18.09 | 4,857,925 | +0.37(+2.07%) |
Aug 10, 2020 | 16.79 | 17.76 | 16.79 | 17.73 | 2,963,400 | +0.94(+5.60%) |
Aug 07, 2020 | 16.95 | 16.95 | 16.35 | 16.78 | 2,419,787 | -0.32(-1.85%) |
Aug 06, 2020 | 15.16 | 17.18 | 15.16 | 17.10 | 3,967,700 | +1.19(+7.46%) |
Aug 05, 2020 | 14.98 | 15.98 | 14.98 | 15.91 | 2,705,711 | +1.05(+7.06%) |
Aug 04, 2020 | 14.96 | 15.13 | 14.77 | 14.86 | 2,187,036 | -0.11(-0.73%) |
Aug 03, 2020 | 14.65 | 15.14 | 14.46 | 14.97 | 3,078,840 | +0.35(+2.37%) |
Jul 31, 2020 | 14.89 | 14.96 | 14.37 | 14.63 | 3,035,949 | -0.35(-2.31%) |
Jul 30, 2020 | 14.84 | 15.20 | 14.51 | 14.97 | 3,420,483 | -0.14(-0.92%) |
Jul 29, 2020 | 15.10 | 15.19 | 14.61 | 15.11 | 2,716,754 | -0.05(-0.33%) |
Jul 28, 2020 | 15.04 | 15.56 | 15.03 | 15.16 | 2,429,085 | +0.08(+0.53%) |
Jul 27, 2020 | 15.30 | 15.37 | 14.96 | 15.08 | 3,109,924 | -0.31(-1.99%) |
Jul 24, 2020 | 15.64 | 15.70 | 15.29 | 15.39 | 1,861,118 | -0.20(-1.27%) |
Jul 23, 2020 | 15.88 | 16.01 | 15.46 | 15.59 | 2,571,443 | -0.39(-2.42%) |
Jul 22, 2020 | 15.76 | 16.01 | 15.61 | 15.97 | 2,047,266 | +0.04(+0.25%) |
Jul 21, 2020 | 15.74 | 16.09 | 15.64 | 15.93 | 2,689,402 | +0.42(+2.68%) |
Jul 20, 2020 | 16.05 | 16.18 | 15.21 | 15.52 | 2,856,261 | -0.76(-4.68%) |
Jul 17, 2020 | 16.04 | 16.37 | 15.78 | 16.28 | 3,050,095 | +0.25(+1.54%) |
Jul 16, 2020 | 16.44 | 16.44 | 15.88 | 16.03 | 2,699,053 | -0.49(-2.99%) |
Jul 15, 2020 | 15.95 | 16.56 | 15.81 | 16.53 | 3,077,049 | +1.00(+6.44%) |
Jul 14, 2020 | 14.92 | 15.54 | 14.89 | 15.53 | 2,041,820 | +0.46(+3.02%) |
Jul 13, 2020 | 15.22 | 15.54 | 14.91 | 15.07 | 2,610,197 | -0.10(-0.65%) |
Jul 10, 2020 | 14.62 | 15.19 | 14.49 | 15.17 | 1,504,738 | +0.55(+3.79%) |
Jul 09, 2020 | 14.89 | 15.06 | 14.59 | 14.62 | 2,820,933 | -0.55(-3.65%) |
Jul 08, 2020 | 14.88 | 15.27 | 14.81 | 15.17 | 3,266,505 | +0.19(+1.25%) |
Jul 07, 2020 | 15.40 | 15.46 | 14.90 | 14.98 | 3,227,798 | -0.59(-3.81%) |
Jul 06, 2020 | 15.61 | 15.72 | 15.26 | 15.58 | 2,386,761 | +0.43(+2.81%) |
Jul 02, 2020 | 15.47 | 15.71 | 15.00 | 15.15 | 4,665,375 | +0.03(+0.20%) |
Jul 01, 2020 | 15.77 | 16.07 | 15.08 | 15.12 | 4,411,813 | -0.56(-3.60%) |
Jun 30, 2020 | 15.85 | 16.12 | 15.58 | 15.69 | 5,551,285 | -0.37(-2.28%) |
Jun 29, 2020 | 15.62 | 16.14 | 15.35 | 16.05 | 4,959,928 | +0.79(+5.19%) |
Jun 26, 2020 | 15.20 | 15.33 | 14.82 | 15.26 | 9,174,032 | +0.22(+1.45%) |
Jun 25, 2020 | 14.14 | 15.10 | 14.04 | 15.04 | 4,430,382 | +0.57(+3.97%) |
Jun 24, 2020 | 14.62 | 14.81 | 14.18 | 14.47 | 6,703,425 | -0.42(-2.79%) |
Jun 23, 2020 | 14.51 | 15.00 | 13.94 | 14.88 | 5,038,420 | +0.39(+2.66%) |
Jun 22, 2020 | 13.77 | 14.55 | 13.42 | 14.50 | 3,890,818 | +0.70(+5.09%) |
Jun 19, 2020 | 14.85 | 15.09 | 13.68 | 13.80 | 9,352,373 | -0.63(-4.39%) |
Jun 18, 2020 | 14.38 | 14.77 | 14.27 | 14.43 | 4,585,530 | -0.22(-1.49%) |
Jun 17, 2020 | 15.19 | 15.30 | 14.64 | 14.65 | 5,825,317 | -0.43(-2.82%) |
Jun 16, 2020 | 15.22 | 15.47 | 14.65 | 15.07 | 4,172,821 | +0.70(+4.89%) |
Jun 15, 2020 | 13.00 | 14.51 | 12.94 | 14.37 | 3,028,837 | +0.51(+3.71%) |
Jun 12, 2020 | 13.90 | 14.01 | 13.14 | 13.86 | 4,093,469 | +1.01(+7.86%) |
Jun 11, 2020 | 13.57 | 14.12 | 12.85 | 12.85 | 3,208,768 | -1.97(-13.29%) |
Jun 10, 2020 | 15.86 | 15.86 | 14.58 | 14.82 | 4,788,346 | -1.24(-7.71%) |
Jun 09, 2020 | 16.85 | 17.02 | 15.89 | 16.05 | 3,343,606 | -1.49(-8.52%) |
Jun 08, 2020 | 17.83 | 18.19 | 17.48 | 17.55 | 5,298,884 | +0.56(+3.32%) |
Jun 05, 2020 | 16.77 | 17.08 | 16.16 | 16.98 | 4,270,800 | +1.61(+10.50%) |
Jun 04, 2020 | 15.01 | 15.49 | 14.86 | 15.37 | 4,197,624 | +0.36(+2.37%) |
Jun 03, 2020 | 14.29 | 15.03 | 14.16 | 15.01 | 2,726,982 | +1.17(+8.44%) |
Jun 02, 2020 | 13.27 | 14.05 | 13.22 | 13.85 | 2,861,810 | +0.57(+4.33%) |
Jun 01, 2020 | 13.02 | 13.62 | 12.96 | 13.27 | 2,326,162 | +0.33(+2.52%) |
May 29, 2020 | 13.09 | 13.30 | 12.67 | 12.94 | 6,868,323 | -0.20(-1.51%) |
May 28, 2020 | 14.20 | 14.21 | 13.13 | 13.14 | 2,985,803 | -0.73(-5.28%) |
May 27, 2020 | 13.19 | 14.01 | 12.77 | 13.88 | 6,278,101 | +0.95(+7.35%) |
May 26, 2020 | 13.03 | 13.26 | 12.81 | 12.93 | 2,577,043 | +0.68(+5.58%) |
May 22, 2020 | 12.32 | 12.54 | 11.95 | 12.24 | 2,022,989 | -0.06(-0.48%) |
May 21, 2020 | 12.49 | 12.84 | 12.24 | 12.30 | 2,394,274 | -0.32(-2.51%) |
May 20, 2020 | 12.15 | 12.87 | 12.13 | 12.62 | 2,621,623 | +0.69(+5.81%) |
May 19, 2020 | 12.16 | 12.34 | 11.78 | 11.93 | 1,647,790 | -0.29(-2.35%) |
May 18, 2020 | 11.18 | 12.29 | 11.18 | 12.21 | 3,501,114 | +1.55(+14.58%) |
May 15, 2020 | 10.95 | 11.08 | 10.63 | 10.66 | 2,912,272 | -0.48(-4.27%) |
May 14, 2020 | 10.29 | 11.18 | 9.768 | 11.13 | 3,434,765 | +0.59(+5.63%) |
May 13, 2020 | 10.89 | 10.95 | 10.40 | 10.54 | 2,285,181 | -0.47(-4.23%) |
May 12, 2020 | 11.73 | 11.98 | 11.00 | 11.01 | 2,589,132 | -0.63(-5.44%) |
May 11, 2020 | 12.13 | 12.35 | 11.59 | 11.64 | 1,787,931 | -0.85(-6.81%) |
May 08, 2020 | 11.84 | 12.51 | 11.84 | 12.49 | 2,177,181 | +0.74(+6.32%) |
May 07, 2020 | 11.38 | 12.17 | 11.38 | 11.75 | 3,508,167 | +0.38(+3.31%) |
May 06, 2020 | 12.14 | 12.22 | 11.33 | 11.37 | 2,327,980 | -0.71(-5.90%) |
May 05, 2020 | 12.32 | 12.91 | 12.03 | 12.08 | 3,151,479 | +0.26(+2.18%) |
May 04, 2020 | 12.17 | 12.23 | 11.30 | 11.83 | 3,047,193 | -0.58(-4.70%) |