Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.27 | 21.28 | 20.73 | 20.92 | 3,324,644 | -0.41(-1.91%) |
Apr 29, 2021 | 21.44 | 21.62 | 21.09 | 21.33 | 1,442,119 | +0.08(+0.37%) |
Apr 28, 2021 | 21.18 | 21.32 | 21.06 | 21.25 | 1,985,140 | +0.23(+1.11%) |
Apr 27, 2021 | 21.23 | 21.26 | 20.94 | 21.02 | 2,159,334 | -0.15(-0.70%) |
Apr 26, 2021 | 21.26 | 21.52 | 21.13 | 21.17 | 2,263,379 | +0.03(+0.16%) |
Apr 23, 2021 | 20.84 | 21.27 | 20.69 | 21.13 | 2,984,530 | +0.36(+1.75%) |
Apr 22, 2021 | 21.08 | 21.37 | 20.76 | 20.77 | 2,687,697 | -0.31(-1.48%) |
Apr 21, 2021 | 20.39 | 21.21 | 20.30 | 21.08 | 2,402,051 | +0.53(+2.57%) |
Apr 20, 2021 | 21.58 | 21.70 | 20.53 | 20.55 | 4,707,239 | -1.40(-6.36%) |
Apr 19, 2021 | 21.67 | 22.18 | 21.66 | 21.95 | 5,770,262 | +0.22(+1.00%) |
Apr 16, 2021 | 21.50 | 21.86 | 21.37 | 21.73 | 3,796,742 | +0.29(+1.33%) |
Apr 15, 2021 | 21.59 | 21.74 | 21.36 | 21.44 | 3,620,951 | +0.04(+0.20%) |
Apr 14, 2021 | 21.28 | 21.87 | 21.27 | 21.40 | 3,281,177 | +0.13(+0.61%) |
Apr 13, 2021 | 21.50 | 21.55 | 21.11 | 21.27 | 2,221,984 | -0.34(-1.56%) |
Apr 12, 2021 | 21.57 | 21.69 | 21.42 | 21.61 | 1,529,608 | +0.03(+0.16%) |
Apr 09, 2021 | 21.44 | 21.61 | 21.33 | 21.57 | 1,867,855 | +0.14(+0.65%) |
Apr 08, 2021 | 21.63 | 21.70 | 21.29 | 21.44 | 2,128,914 | -0.23(-1.08%) |
Apr 07, 2021 | 21.79 | 22.09 | 21.63 | 21.67 | 1,568,942 | -0.04(-0.20%) |
Apr 06, 2021 | 21.49 | 21.74 | 21.39 | 21.71 | 2,475,396 | +0.23(+1.09%) |
Apr 05, 2021 | 21.51 | 21.74 | 21.28 | 21.48 | 2,257,154 | +0.16(+0.77%) |
Apr 01, 2021 | 21.17 | 21.32 | 20.98 | 21.31 | 2,057,525 | +0.28(+1.32%) |
Mar 31, 2021 | 21.18 | 21.30 | 20.83 | 21.04 | 2,001,986 | -0.20(-0.94%) |
Mar 30, 2021 | 20.79 | 21.28 | 20.79 | 21.24 | 2,306,490 | +0.43(+2.08%) |
Mar 29, 2021 | 21.29 | 21.41 | 20.74 | 20.80 | 2,810,623 | -0.63(-2.92%) |
Mar 26, 2021 | 21.09 | 21.47 | 21.09 | 21.43 | 2,919,214 | +0.47(+2.25%) |
Mar 25, 2021 | 19.96 | 21.03 | 19.91 | 20.96 | 2,836,957 | +0.82(+4.05%) |
Mar 24, 2021 | 20.59 | 21.03 | 20.14 | 20.14 | 3,556,176 | -0.13(-0.63%) |
Mar 23, 2021 | 20.95 | 21.34 | 20.13 | 20.27 | 4,628,258 | -1.04(-4.87%) |
Mar 22, 2021 | 21.61 | 21.66 | 21.04 | 21.31 | 3,217,805 | +0.04(+0.20%) |
Mar 19, 2021 | 21.17 | 21.86 | 20.73 | 21.27 | 42,873,704 | -0.01(-0.04%) |
Mar 18, 2021 | 22.16 | 22.45 | 21.26 | 21.27 | 3,307,140 | -1.05(-4.69%) |
Mar 17, 2021 | 21.97 | 22.36 | 21.83 | 22.32 | 2,923,790 | +0.34(+1.56%) |
Mar 16, 2021 | 22.42 | 22.43 | 21.81 | 21.98 | 2,603,168 | -0.38(-1.69%) |
Mar 15, 2021 | 22.90 | 23.11 | 22.30 | 22.36 | 2,977,566 | -0.73(-3.16%) |
Mar 12, 2021 | 22.85 | 23.13 | 22.77 | 23.08 | 1,736,584 | +0.28(+1.24%) |
Mar 11, 2021 | 22.80 | 23.13 | 22.73 | 22.80 | 1,486,521 | +0.04(+0.19%) |
Mar 10, 2021 | 22.85 | 22.93 | 22.60 | 22.76 | 1,687,873 | +0.02(+0.08%) |
Mar 09, 2021 | 22.89 | 23.11 | 22.58 | 22.74 | 2,463,393 | -0.16(-0.71%) |
Mar 08, 2021 | 22.52 | 23.10 | 22.32 | 22.90 | 2,204,694 | +0.52(+2.34%) |
Mar 05, 2021 | 22.17 | 22.49 | 21.60 | 22.38 | 2,648,765 | +0.45(+2.03%) |
Mar 04, 2021 | 21.96 | 22.17 | 21.40 | 21.93 | 4,092,263 | -0.04(-0.20%) |
Mar 03, 2021 | 22.33 | 22.48 | 21.97 | 21.98 | 2,339,215 | -0.17(-0.77%) |
Mar 02, 2021 | 21.96 | 22.41 | 21.94 | 22.15 | 2,202,624 | +0.04(+0.19%) |
Mar 01, 2021 | 22.30 | 22.66 | 22.02 | 22.11 | 2,371,807 | +0.25(+1.14%) |
Feb 26, 2021 | 21.74 | 22.24 | 21.63 | 21.86 | 4,382,668 | +0.11(+0.51%) |
Feb 25, 2021 | 21.71 | 22.12 | 21.38 | 21.75 | 4,463,482 | +0.03(+0.12%) |
Feb 24, 2021 | 21.14 | 22.10 | 21.12 | 21.72 | 3,085,864 | +0.57(+2.72%) |
Feb 23, 2021 | 20.78 | 21.18 | 20.45 | 21.15 | 3,611,135 | +0.25(+1.19%) |
Feb 22, 2021 | 20.24 | 20.91 | 20.15 | 20.90 | 3,380,038 | +0.60(+2.96%) |
Feb 19, 2021 | 20.19 | 20.56 | 20.06 | 20.30 | 2,651,796 | +0.31(+1.54%) |
Feb 18, 2021 | 19.90 | 20.16 | 19.78 | 19.99 | 1,655,601 | -0.12(-0.60%) |
Feb 17, 2021 | 20.43 | 20.61 | 20.07 | 20.11 | 2,659,764 | -0.44(-2.13%) |
Feb 16, 2021 | 20.51 | 20.71 | 20.44 | 20.55 | 1,725,627 | +0.21(+1.01%) |
Feb 12, 2021 | 20.07 | 20.35 | 19.94 | 20.34 | 1,720,263 | +0.11(+0.55%) |
Feb 11, 2021 | 20.21 | 20.47 | 19.91 | 20.23 | 3,058,425 | +0.05(+0.26%) |
Feb 10, 2021 | 20.55 | 20.71 | 20.07 | 20.18 | 2,242,127 | -0.36(-1.75%) |
Feb 09, 2021 | 20.79 | 20.97 | 20.41 | 20.54 | 2,411,152 | -0.26(-1.24%) |
Feb 08, 2021 | 20.29 | 20.90 | 20.29 | 20.79 | 3,056,676 | +0.63(+3.15%) |
Feb 05, 2021 | 20.12 | 20.43 | 19.98 | 20.16 | 2,555,973 | +0.28(+1.42%) |
Feb 04, 2021 | 19.56 | 19.97 | 18.98 | 19.88 | 3,824,844 | -0.34(-1.70%) |
Feb 03, 2021 | 19.65 | 20.50 | 19.62 | 20.22 | 3,909,679 | +0.62(+3.15%) |
Feb 02, 2021 | 19.58 | 19.81 | 19.40 | 19.60 | 3,172,313 | +0.22(+1.15%) |
Feb 01, 2021 | 18.25 | 19.64 | 18.17 | 19.38 | 5,895,483 | +1.34(+7.42%) |
Jan 29, 2021 | 18.22 | 18.47 | 17.83 | 18.04 | 4,222,381 | -0.16(-0.90%) |
Jan 28, 2021 | 17.95 | 18.50 | 17.65 | 18.20 | 3,524,035 | +0.30(+1.68%) |
Jan 27, 2021 | 17.50 | 18.28 | 17.41 | 17.90 | 4,171,726 | -0.17(-0.95%) |
Jan 26, 2021 | 17.79 | 18.14 | 16.98 | 18.07 | 4,443,768 | +0.27(+1.54%) |
Jan 25, 2021 | 17.88 | 18.11 | 17.39 | 17.80 | 4,454,105 | -0.27(-1.52%) |
Jan 22, 2021 | 17.62 | 18.16 | 17.62 | 18.07 | 2,709,966 | -0.24(-1.31%) |
Jan 21, 2021 | 18.03 | 18.39 | 17.85 | 18.31 | 2,387,343 | +0.26(+1.42%) |
Jan 20, 2021 | 18.11 | 18.16 | 17.89 | 18.06 | 3,510,463 | -0.03(-0.19%) |
Jan 19, 2021 | 19.33 | 19.39 | 18.07 | 18.09 | 4,570,952 | -1.20(-6.23%) |
Jan 15, 2021 | 19.58 | 19.61 | 19.17 | 19.29 | 2,188,186 | -0.47(-2.39%) |
Jan 14, 2021 | 19.93 | 19.96 | 19.68 | 19.76 | 1,833,654 | +0.09(+0.44%) |
Jan 13, 2021 | 19.89 | 20.00 | 19.58 | 19.68 | 2,710,821 | -0.24(-1.21%) |
Jan 12, 2021 | 20.22 | 20.25 | 19.88 | 19.92 | 1,341,346 | -0.19(-0.94%) |
Jan 11, 2021 | 19.94 | 20.18 | 19.70 | 20.11 | 1,284,166 | -0.09(-0.47%) |
Jan 08, 2021 | 20.34 | 20.55 | 19.96 | 20.20 | 1,812,472 | -0.03(-0.13%) |
Jan 07, 2021 | 20.19 | 20.39 | 19.96 | 20.23 | 2,025,394 | +0.33(+1.64%) |
Jan 06, 2021 | 19.87 | 20.27 | 19.76 | 19.90 | 2,654,213 | +0.30(+1.53%) |
Jan 05, 2021 | 19.41 | 19.84 | 19.25 | 19.60 | 1,512,834 | +0.33(+1.74%) |
Jan 04, 2021 | 19.99 | 20.06 | 19.10 | 19.27 | 2,057,401 | -0.63(-3.15%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 1,273,627 | +0.26(+1.31%) | |
Dec 30, 2020 | 19.44 | 19.86 | 19.40 | 19.64 | 1,273,627 | +0.20(+1.01%) |
Dec 29, 2020 | 19.81 | 19.88 | 19.31 | 19.44 | 1,754,278 | -0.31(-1.59%) |
Dec 28, 2020 | 19.35 | 20.13 | 19.29 | 19.75 | 2,243,259 | +0.59(+3.10%) |
Dec 24, 2020 | 19.44 | 19.48 | 18.99 | 19.16 | 1,108,462 | -0.17(-0.88%) |
Dec 23, 2020 | 19.23 | 19.44 | 19.07 | 19.33 | 1,362,325 | +0.34(+1.79%) |
Dec 22, 2020 | 19.13 | 19.29 | 18.89 | 18.99 | 1,945,289 | +0.00(+0.00%) |
Dec 21, 2020 | 18.95 | 19.07 | 18.69 | 18.99 | 2,755,031 | -0.41(-2.10%) |
Dec 18, 2020 | 19.49 | 19.80 | 19.14 | 19.40 | 9,574,851 | -0.23(-1.17%) |
Dec 17, 2020 | 19.75 | 19.76 | 19.27 | 19.63 | 2,707,328 | +0.08(+0.43%) |
Dec 16, 2020 | 20.37 | 20.55 | 19.45 | 19.54 | 3,108,381 | -0.62(-3.07%) |
Dec 15, 2020 | 19.57 | 20.16 | 19.44 | 20.16 | 2,546,349 | +0.87(+4.49%) |
Dec 14, 2020 | 19.55 | 19.66 | 19.23 | 19.29 | 3,027,919 | -0.02(-0.09%) |
Dec 11, 2020 | 19.23 | 19.37 | 18.91 | 19.31 | 2,627,662 | -0.08(-0.44%) |
Dec 10, 2020 | 19.18 | 19.46 | 19.01 | 19.40 | 1,813,519 | +0.00(+0.00%) |
Dec 09, 2020 | 19.49 | 19.62 | 19.14 | 19.40 | 1,978,743 | +0.00(+0.00%) |
Dec 08, 2020 | 19.31 | 19.65 | 19.27 | 19.40 | 1,844,804 | -0.10(-0.52%) |
Dec 07, 2020 | 19.71 | 19.73 | 19.35 | 19.50 | 2,009,106 | -0.31(-1.58%) |
Dec 04, 2020 | 19.54 | 19.92 | 19.41 | 19.81 | 2,153,870 | +0.53(+2.77%) |
Dec 03, 2020 | 19.22 | 19.53 | 19.02 | 19.28 | 1,592,672 | +0.05(+0.26%) |
Dec 02, 2020 | 18.95 | 19.26 | 18.50 | 19.23 | 1,666,891 | +0.42(+2.26%) |
Dec 01, 2020 | 18.92 | 19.09 | 18.80 | 18.80 | 3,211,230 | +0.23(+1.23%) |
Nov 30, 2020 | 19.49 | 19.58 | 18.49 | 18.57 | 3,842,857 | -1.13(-5.73%) |
Nov 27, 2020 | 19.79 | 19.86 | 19.61 | 19.70 | 852,708 | -0.14(-0.68%) |
Nov 25, 2020 | 19.75 | 20.01 | 19.60 | 19.84 | 1,840,954 | -0.14(-0.72%) |
Nov 24, 2020 | 19.64 | 20.15 | 19.28 | 19.98 | 2,852,038 | +0.81(+4.25%) |
Nov 23, 2020 | 18.82 | 19.24 | 18.71 | 19.17 | 2,074,871 | +0.58(+3.10%) |
Nov 20, 2020 | 18.46 | 18.68 | 18.36 | 18.59 | 1,611,248 | +0.00(+0.00%) |
Nov 19, 2020 | 18.45 | 18.81 | 18.21 | 18.59 | 1,903,468 | +0.03(+0.18%) |
Nov 18, 2020 | 18.92 | 19.18 | 18.55 | 18.56 | 2,415,271 | -0.25(-1.31%) |
Nov 17, 2020 | 18.88 | 19.09 | 18.47 | 18.80 | 2,830,401 | -0.46(-2.38%) |
Nov 16, 2020 | 18.87 | 19.35 | 18.84 | 19.26 | 3,220,110 | +0.90(+4.90%) |
Nov 13, 2020 | 17.62 | 18.42 | 17.58 | 18.36 | 2,641,334 | +1.04(+6.03%) |
Nov 12, 2020 | 17.67 | 17.78 | 16.90 | 17.32 | 2,700,527 | -0.69(-3.82%) |
Nov 11, 2020 | 18.50 | 18.62 | 17.70 | 18.00 | 2,517,462 | -0.34(-1.85%) |
Nov 10, 2020 | 18.35 | 18.62 | 17.84 | 18.34 | 3,679,086 | +0.10(+0.56%) |
Nov 09, 2020 | 17.58 | 18.52 | 17.29 | 18.24 | 5,826,514 | +1.99(+12.21%) |
Nov 06, 2020 | 16.67 | 16.75 | 16.02 | 16.26 | 3,404,352 | +0.10(+0.63%) |
Nov 05, 2020 | 15.71 | 16.28 | 15.68 | 16.15 | 2,903,380 | +0.67(+4.33%) |
Nov 04, 2020 | 15.85 | 15.85 | 15.17 | 15.48 | 3,873,554 | -0.37(-2.35%) |
Nov 03, 2020 | 15.59 | 15.99 | 15.46 | 15.86 | 2,754,562 | +0.48(+3.09%) |
Nov 02, 2020 | 14.89 | 15.39 | 14.79 | 15.38 | 2,528,459 | +0.64(+4.31%) |
Oct 30, 2020 | 14.86 | 14.98 | 14.47 | 14.75 | 3,505,121 | -0.23(-1.53%) |
Oct 29, 2020 | 14.64 | 15.12 | 14.54 | 14.98 | 2,157,827 | +0.36(+2.44%) |
Oct 28, 2020 | 15.31 | 15.33 | 14.55 | 14.62 | 3,507,648 | -1.09(-6.97%) |
Oct 27, 2020 | 16.25 | 16.36 | 15.49 | 15.71 | 2,517,131 | -0.34(-2.11%) |
Oct 26, 2020 | 16.46 | 16.46 | 15.68 | 16.05 | 3,321,629 | -0.69(-4.11%) |
Oct 23, 2020 | 16.93 | 17.07 | 16.56 | 16.74 | 1,868,416 | -0.14(-0.80%) |
Oct 22, 2020 | 16.61 | 16.88 | 16.27 | 16.88 | 1,714,484 | +0.30(+1.79%) |
Oct 21, 2020 | 16.61 | 16.95 | 16.56 | 16.58 | 2,512,534 | -0.06(-0.36%) |
Oct 20, 2020 | 16.94 | 17.09 | 16.61 | 16.64 | 2,523,123 | -0.09(-0.56%) |
Oct 19, 2020 | 17.13 | 17.21 | 16.69 | 16.73 | 2,471,279 | -0.31(-1.79%) |
Oct 16, 2020 | 17.05 | 17.31 | 16.99 | 17.04 | 2,418,109 | -0.03(-0.20%) |
Oct 15, 2020 | 16.77 | 17.13 | 16.72 | 17.07 | 1,745,337 | +0.09(+0.55%) |
Oct 14, 2020 | 17.01 | 17.24 | 16.96 | 16.98 | 2,179,413 | +0.07(+0.40%) |
Oct 13, 2020 | 17.10 | 17.33 | 16.91 | 16.91 | 2,010,438 | -0.19(-1.09%) |
Oct 12, 2020 | 17.01 | 17.18 | 16.79 | 17.10 | 1,974,534 | +0.23(+1.36%) |
Oct 09, 2020 | 17.29 | 17.39 | 16.85 | 16.87 | 2,668,559 | -0.24(-1.39%) |
Oct 08, 2020 | 17.33 | 17.50 | 16.95 | 17.11 | 2,823,587 | -0.06(-0.35%) |
Oct 07, 2020 | 16.95 | 17.30 | 16.86 | 17.16 | 2,815,213 | +0.44(+2.64%) |
Oct 06, 2020 | 16.73 | 17.38 | 16.66 | 16.72 | 3,800,877 | +0.06(+0.36%) |
Oct 05, 2020 | 16.41 | 16.79 | 16.34 | 16.66 | 4,999,819 | +0.50(+3.10%) |
Oct 02, 2020 | 15.44 | 16.25 | 15.43 | 16.16 | 3,142,352 | +0.32(+2.04%) |
Oct 01, 2020 | 16.04 | 16.28 | 15.76 | 15.84 | 2,748,290 | -0.08(-0.53%) |
Sep 30, 2020 | 15.70 | 16.05 | 15.70 | 15.93 | 3,344,309 | +0.26(+1.68%) |
Sep 29, 2020 | 15.48 | 15.82 | 15.47 | 15.66 | 2,031,828 | +0.11(+0.71%) |
Sep 28, 2020 | 15.37 | 15.69 | 15.34 | 15.55 | 2,391,447 | +0.50(+3.34%) |
Sep 25, 2020 | 14.77 | 15.13 | 14.73 | 15.05 | 2,400,555 | +0.16(+1.07%) |
Sep 24, 2020 | 14.83 | 15.09 | 14.52 | 14.89 | 2,199,048 | -0.02(-0.11%) |
Sep 23, 2020 | 15.25 | 15.66 | 14.89 | 14.91 | 2,591,497 | -0.36(-2.36%) |
Sep 22, 2020 | 15.31 | 15.49 | 15.11 | 15.27 | 2,236,068 | +0.14(+0.94%) |
Sep 21, 2020 | 15.47 | 15.51 | 14.93 | 15.13 | 4,093,684 | -0.71(-4.49%) |
Sep 18, 2020 | 16.28 | 16.38 | 15.72 | 15.84 | 8,183,679 | -0.47(-2.88%) |
Sep 17, 2020 | 15.85 | 16.40 | 15.66 | 16.31 | 3,203,955 | +0.20(+1.25%) |
Sep 16, 2020 | 15.90 | 16.38 | 15.80 | 16.11 | 3,458,475 | +0.28(+1.80%) |
Sep 15, 2020 | 16.21 | 16.32 | 15.71 | 15.82 | 4,667,362 | -0.28(-1.72%) |
Sep 14, 2020 | 16.00 | 16.35 | 15.98 | 16.10 | 5,383,804 | +0.12(+0.73%) |
Sep 11, 2020 | 15.75 | 16.08 | 15.68 | 15.98 | 3,358,914 | +0.38(+2.47%) |
Sep 10, 2020 | 16.18 | 16.34 | 15.55 | 15.59 | 4,674,157 | -0.32(-2.00%) |
Sep 09, 2020 | 15.77 | 15.99 | 15.55 | 15.91 | 2,758,084 | +0.30(+1.93%) |
Sep 08, 2020 | 15.34 | 15.92 | 15.29 | 15.61 | 4,816,045 | +0.00(+0.00%) |
Sep 04, 2020 | 15.48 | 15.83 | 15.25 | 15.61 | 4,272,950 | +0.23(+1.52%) |
Sep 03, 2020 | 15.76 | 16.04 | 15.28 | 15.38 | 3,582,213 | -0.31(-1.97%) |
Sep 02, 2020 | 15.61 | 15.77 | 15.42 | 15.69 | 3,742,625 | +0.19(+1.24%) |
Sep 01, 2020 | 15.69 | 15.81 | 15.43 | 15.49 | 3,602,669 | -0.29(-1.86%) |
Aug 31, 2020 | 16.23 | 16.26 | 15.78 | 15.79 | 4,510,195 | -0.56(-3.43%) |
Aug 28, 2020 | 16.00 | 16.38 | 15.98 | 16.35 | 3,712,892 | +0.36(+2.25%) |
Aug 27, 2020 | 15.74 | 16.03 | 15.67 | 15.99 | 3,408,343 | +0.26(+1.65%) |
Aug 26, 2020 | 15.69 | 16.08 | 15.68 | 15.73 | 2,895,309 | -0.10(-0.63%) |
Aug 25, 2020 | 16.27 | 16.41 | 15.64 | 15.83 | 3,598,306 | -0.33(-2.02%) |
Aug 24, 2020 | 15.82 | 16.35 | 15.80 | 16.16 | 4,498,024 | +0.45(+2.88%) |
Aug 21, 2020 | 15.66 | 15.79 | 15.44 | 15.70 | 4,191,594 | +0.01(+0.05%) |
Aug 20, 2020 | 15.28 | 15.88 | 15.21 | 15.69 | 4,050,669 | +0.45(+2.97%) |
Aug 19, 2020 | 15.20 | 15.64 | 15.08 | 15.24 | 3,937,638 | +0.02(+0.11%) |
Aug 18, 2020 | 15.07 | 15.26 | 14.94 | 15.23 | 3,090,713 | +0.07(+0.44%) |
Aug 17, 2020 | 15.16 | 15.30 | 14.91 | 15.16 | 3,573,686 | +0.27(+1.80%) |
Aug 14, 2020 | 14.43 | 14.94 | 14.36 | 14.89 | 2,229,599 | +0.24(+1.66%) |
Aug 13, 2020 | 14.34 | 14.71 | 14.20 | 14.65 | 3,239,444 | +0.17(+1.16%) |
Aug 12, 2020 | 14.97 | 15.03 | 14.24 | 14.48 | 5,887,015 | -0.33(-2.20%) |
Aug 11, 2020 | 15.15 | 15.46 | 14.72 | 14.81 | 3,987,947 | -0.12(-0.79%) |
Aug 10, 2020 | 14.41 | 14.95 | 14.40 | 14.92 | 7,260,683 | +0.90(+6.38%) |
Aug 07, 2020 | 13.59 | 14.04 | 13.55 | 14.03 | 4,325,994 | +0.34(+2.51%) |
Aug 06, 2020 | 13.33 | 13.69 | 13.32 | 13.69 | 3,401,999 | +0.19(+1.43%) |
Aug 05, 2020 | 13.18 | 13.59 | 13.15 | 13.49 | 4,539,324 | +0.37(+2.81%) |
Aug 04, 2020 | 13.40 | 13.74 | 13.06 | 13.12 | 3,539,978 | -0.28(-2.06%) |
Aug 03, 2020 | 13.88 | 13.90 | 13.27 | 13.40 | 4,550,413 | -0.54(-3.84%) |
Jul 31, 2020 | 13.48 | 13.96 | 13.02 | 13.94 | 10,422,836 | +0.28(+2.02%) |
Jul 30, 2020 | 13.02 | 13.88 | 12.72 | 13.66 | 6,755,794 | +0.39(+2.90%) |
Jul 29, 2020 | 12.65 | 13.38 | 12.41 | 13.28 | 6,892,593 | +0.54(+4.27%) |
Jul 28, 2020 | 13.42 | 13.71 | 12.58 | 12.73 | 5,616,814 | -0.51(-3.86%) |
Jul 27, 2020 | 13.13 | 13.24 | 12.82 | 13.24 | 4,436,986 | +0.14(+1.09%) |
Jul 24, 2020 | 13.56 | 13.95 | 13.04 | 13.10 | 6,346,288 | -0.97(-6.90%) |
Jul 23, 2020 | 14.11 | 14.28 | 13.78 | 14.07 | 3,209,768 | -0.11(-0.77%) |
Jul 22, 2020 | 14.04 | 14.38 | 13.91 | 14.18 | 2,189,556 | +0.08(+0.53%) |
Jul 21, 2020 | 14.25 | 14.62 | 14.08 | 14.10 | 3,590,721 | +0.00(+0.00%) |
Jul 20, 2020 | 14.36 | 14.52 | 14.09 | 14.10 | 2,963,977 | -0.42(-2.88%) |
Jul 17, 2020 | 14.61 | 14.74 | 14.42 | 14.52 | 2,782,608 | +0.02(+0.12%) |
Jul 16, 2020 | 14.24 | 14.72 | 14.11 | 14.51 | 4,736,936 | +0.10(+0.70%) |
Jul 15, 2020 | 13.79 | 14.47 | 13.75 | 14.41 | 8,386,303 | +0.89(+6.56%) |
Jul 14, 2020 | 13.12 | 13.53 | 12.94 | 13.52 | 5,328,255 | +0.26(+1.96%) |
Jul 13, 2020 | 13.11 | 13.68 | 13.02 | 13.26 | 4,642,031 | +0.29(+2.26%) |
Jul 10, 2020 | 12.15 | 12.97 | 12.15 | 12.97 | 4,232,810 | +0.72(+5.88%) |
Jul 09, 2020 | 12.93 | 12.93 | 12.14 | 12.25 | 4,931,868 | -0.66(-5.12%) |
Jul 08, 2020 | 12.72 | 13.02 | 12.57 | 12.91 | 6,803,839 | +0.24(+1.92%) |
Jul 07, 2020 | 13.12 | 13.26 | 12.65 | 12.66 | 4,981,629 | -0.64(-4.78%) |
Jul 06, 2020 | 13.51 | 13.59 | 13.02 | 13.30 | 6,938,227 | +0.13(+1.02%) |
Jul 02, 2020 | 12.95 | 13.53 | 12.93 | 13.17 | 5,340,740 | +0.49(+3.83%) |
Jul 01, 2020 | 12.85 | 13.12 | 12.60 | 12.68 | 5,854,117 | -0.12(-0.92%) |
Jun 30, 2020 | 12.79 | 13.06 | 12.64 | 12.80 | 6,416,679 | -0.01(-0.07%) |
Jun 29, 2020 | 12.59 | 12.95 | 12.35 | 12.81 | 3,678,932 | +0.41(+3.31%) |
Jun 26, 2020 | 12.77 | 12.83 | 12.31 | 12.40 | 5,346,586 | -0.49(-3.77%) |
Jun 25, 2020 | 12.62 | 12.89 | 12.36 | 12.88 | 4,136,003 | +0.15(+1.16%) |
Jun 24, 2020 | 13.26 | 13.27 | 12.58 | 12.73 | 4,878,888 | -0.71(-5.27%) |
Jun 23, 2020 | 13.71 | 13.82 | 13.41 | 13.44 | 3,513,800 | -0.08(-0.61%) |
Jun 22, 2020 | 13.30 | 13.54 | 13.06 | 13.52 | 4,343,592 | +0.10(+0.74%) |
Jun 19, 2020 | 13.94 | 13.95 | 13.34 | 13.43 | 4,997,201 | -0.21(-1.51%) |
Jun 18, 2020 | 13.59 | 13.94 | 13.51 | 13.63 | 3,228,125 | -0.15(-1.08%) |
Jun 17, 2020 | 14.31 | 14.35 | 13.76 | 13.78 | 3,139,649 | -0.54(-3.74%) |
Jun 16, 2020 | 14.50 | 14.71 | 13.96 | 14.31 | 5,051,225 | +0.49(+3.57%) |
Jun 15, 2020 | 13.38 | 14.04 | 13.18 | 13.82 | 6,833,731 | -0.22(-1.58%) |
Jun 12, 2020 | 13.94 | 14.13 | 13.40 | 14.04 | 5,114,310 | +0.82(+6.23%) |
Jun 11, 2020 | 13.66 | 13.90 | 13.19 | 13.22 | 5,384,418 | -1.43(-9.78%) |
Jun 10, 2020 | 15.58 | 15.68 | 14.65 | 14.65 | 4,342,845 | -0.92(-5.92%) |
Jun 09, 2020 | 15.91 | 15.95 | 15.40 | 15.57 | 5,307,713 | -0.78(-4.78%) |
Jun 08, 2020 | 16.41 | 16.64 | 15.80 | 16.36 | 5,917,780 | +1.16(+7.64%) |
Jun 05, 2020 | 15.60 | 15.94 | 15.17 | 15.20 | 6,658,480 | +0.64(+4.41%) |
Jun 04, 2020 | 14.69 | 14.88 | 14.36 | 14.55 | 4,179,032 | -0.22(-1.50%) |
Jun 03, 2020 | 14.44 | 15.16 | 14.41 | 14.78 | 4,488,381 | +0.61(+4.30%) |
Jun 02, 2020 | 14.16 | 14.42 | 14.01 | 14.17 | 5,049,354 | +0.17(+1.24%) |
Jun 01, 2020 | 13.17 | 14.05 | 13.05 | 13.99 | 5,460,755 | +0.92(+7.05%) |
May 29, 2020 | 13.67 | 13.75 | 13.02 | 13.07 | 25,214,150 | -0.77(-5.53%) |
May 28, 2020 | 14.82 | 14.90 | 13.81 | 13.84 | 5,894,039 | -1.05(-7.08%) |
May 27, 2020 | 14.82 | 14.90 | 14.41 | 14.89 | 3,496,144 | +0.54(+3.79%) |
May 26, 2020 | 14.73 | 14.87 | 14.34 | 14.35 | 4,259,629 | +0.37(+2.65%) |
May 22, 2020 | 14.19 | 14.30 | 13.78 | 13.98 | 1,973,247 | -0.21(-1.51%) |
May 21, 2020 | 14.15 | 14.53 | 14.01 | 14.19 | 2,840,107 | +0.00(+0.00%) |
May 20, 2020 | 14.52 | 14.86 | 14.11 | 14.19 | 4,456,642 | -0.12(-0.81%) |
May 19, 2020 | 13.71 | 14.49 | 13.38 | 14.31 | 4,338,377 | +0.49(+3.58%) |
May 18, 2020 | 12.89 | 13.91 | 12.87 | 13.81 | 5,332,781 | +1.56(+12.69%) |
May 15, 2020 | 12.33 | 12.43 | 12.02 | 12.26 | 4,085,957 | -0.41(-3.25%) |
May 14, 2020 | 12.31 | 12.68 | 11.71 | 12.67 | 3,783,379 | +0.02(+0.13%) |
May 13, 2020 | 13.72 | 13.74 | 12.49 | 12.65 | 4,799,811 | -1.26(-9.05%) |
May 12, 2020 | 14.55 | 14.80 | 13.91 | 13.91 | 2,415,432 | -0.56(-3.87%) |
May 11, 2020 | 14.72 | 14.72 | 14.10 | 14.47 | 2,299,061 | -0.45(-3.03%) |
May 08, 2020 | 14.50 | 15.04 | 14.46 | 14.92 | 2,438,041 | +0.66(+4.62%) |
May 07, 2020 | 13.95 | 14.50 | 13.87 | 14.27 | 2,470,301 | +0.52(+3.77%) |
May 06, 2020 | 14.23 | 14.40 | 13.64 | 13.75 | 2,062,735 | -0.27(-1.94%) |
May 05, 2020 | 14.16 | 14.59 | 14.00 | 14.02 | 2,592,718 | +0.17(+1.25%) |
May 04, 2020 | 13.85 | 13.94 | 13.40 | 13.85 | 3,958,587 | -0.17(-1.23%) |