Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.19 | 18.53 | 18.19 | 18.32 | 1,986,196 | +0.03(+0.16%) |
Apr 29, 2021 | 18.35 | 18.35 | 18.08 | 18.29 | 1,616,540 | +0.07(+0.38%) |
Apr 28, 2021 | 18.13 | 18.32 | 18.00 | 18.22 | 1,009,056 | +0.07(+0.38%) |
Apr 27, 2021 | 18.12 | 18.29 | 18.01 | 18.15 | 1,095,628 | +0.07(+0.38%) |
Apr 26, 2021 | 17.95 | 18.17 | 17.89 | 18.09 | 1,575,753 | +0.12(+0.66%) |
Apr 23, 2021 | 17.97 | 18.13 | 17.92 | 17.97 | 1,453,490 | +0.07(+0.39%) |
Apr 22, 2021 | 17.73 | 18.05 | 17.70 | 17.90 | 2,174,578 | +0.17(+0.95%) |
Apr 21, 2021 | 17.86 | 17.98 | 17.73 | 17.73 | 1,988,632 | -0.04(-0.22%) |
Apr 20, 2021 | 17.52 | 17.77 | 17.42 | 17.77 | 1,491,757 | +0.19(+1.07%) |
Apr 19, 2021 | 17.50 | 17.71 | 17.41 | 17.58 | 1,098,229 | +0.09(+0.51%) |
Apr 16, 2021 | 17.38 | 17.61 | 17.30 | 17.49 | 947,844 | +0.09(+0.51%) |
Apr 15, 2021 | 17.19 | 17.47 | 17.01 | 17.40 | 1,630,286 | +0.45(+2.68%) |
Apr 14, 2021 | 17.23 | 17.25 | 16.84 | 16.95 | 1,912,370 | -0.31(-1.77%) |
Apr 13, 2021 | 17.29 | 17.34 | 17.10 | 17.26 | 1,872,170 | -0.01(-0.06%) |
Apr 12, 2021 | 16.99 | 17.27 | 16.86 | 17.27 | 2,671,028 | +0.18(+1.04%) |
Apr 09, 2021 | 17.13 | 17.13 | 16.87 | 17.09 | 1,223,319 | -0.16(-0.92%) |
Apr 08, 2021 | 17.21 | 17.35 | 17.13 | 17.25 | 1,923,084 | +0.24(+1.39%) |
Apr 07, 2021 | 16.91 | 17.20 | 16.77 | 17.01 | 1,636,507 | +0.06(+0.35%) |
Apr 06, 2021 | 16.93 | 17.05 | 16.72 | 16.95 | 3,461,876 | -0.03(-0.17%) |
Apr 05, 2021 | 16.58 | 17.10 | 16.51 | 16.98 | 3,684,604 | +0.46(+2.81%) |
Apr 01, 2021 | 16.17 | 16.52 | 16.03 | 16.52 | 1,365,921 | +0.47(+2.95%) |
Mar 31, 2021 | 15.64 | 16.10 | 15.50 | 16.04 | 3,592,388 | +0.55(+3.57%) |
Mar 30, 2021 | 15.60 | 15.60 | 15.13 | 15.49 | 2,965,207 | -0.09(-0.57%) |
Mar 29, 2021 | 15.59 | 15.77 | 15.49 | 15.58 | 2,271,191 | -0.10(-0.63%) |
Mar 26, 2021 | 15.30 | 15.68 | 15.27 | 15.68 | 1,843,087 | +0.32(+2.06%) |
Mar 25, 2021 | 15.44 | 15.44 | 15.17 | 15.36 | 2,102,887 | -0.24(-1.52%) |
Mar 24, 2021 | 15.89 | 15.89 | 15.48 | 15.60 | 2,845,851 | -0.24(-1.50%) |
Mar 23, 2021 | 15.77 | 15.97 | 15.65 | 15.84 | 1,444,434 | +0.12(+0.75%) |
Mar 22, 2021 | 15.36 | 15.73 | 15.35 | 15.72 | 1,364,588 | +0.37(+2.38%) |
Mar 19, 2021 | 15.34 | 15.50 | 15.19 | 15.35 | 2,697,789 | +0.11(+0.71%) |
Mar 18, 2021 | 15.13 | 15.55 | 15.13 | 15.24 | 1,923,033 | -0.21(-1.34%) |
Mar 17, 2021 | 15.24 | 15.49 | 15.02 | 15.45 | 2,511,541 | +0.04(+0.26%) |
Mar 16, 2021 | 15.39 | 15.64 | 15.27 | 15.41 | 2,917,868 | +0.10(+0.64%) |
Mar 15, 2021 | 15.03 | 15.34 | 14.99 | 15.31 | 2,279,076 | +0.21(+1.37%) |
Mar 12, 2021 | 14.60 | 15.18 | 14.41 | 15.11 | 2,777,676 | +0.55(+3.78%) |
Mar 11, 2021 | 14.62 | 14.68 | 14.31 | 14.55 | 2,884,289 | +0.29(+2.07%) |
Mar 10, 2021 | 14.28 | 14.47 | 14.09 | 14.26 | 2,823,547 | +0.12(+0.83%) |
Mar 09, 2021 | 13.86 | 14.24 | 13.77 | 14.14 | 2,711,512 | +0.65(+4.81%) |
Mar 08, 2021 | 13.83 | 14.06 | 13.45 | 13.49 | 3,274,890 | -0.42(-3.04%) |
Mar 05, 2021 | 13.80 | 13.93 | 13.16 | 13.92 | 5,034,939 | +0.18(+1.29%) |
Mar 04, 2021 | 13.67 | 14.18 | 13.46 | 13.74 | 5,546,602 | +0.04(+0.29%) |
Mar 03, 2021 | 15.00 | 15.00 | 13.67 | 13.70 | 6,227,889 | -1.42(-9.37%) |
Mar 02, 2021 | 15.59 | 15.69 | 14.57 | 15.12 | 10,231,922 | -2.29(-13.16%) |
Mar 01, 2021 | 17.24 | 17.43 | 17.14 | 17.41 | 2,405,510 | +0.35(+2.08%) |
Feb 26, 2021 | 17.07 | 17.18 | 16.93 | 17.05 | 2,037,322 | +0.03(+0.17%) |
Feb 25, 2021 | 17.21 | 17.43 | 16.86 | 17.02 | 1,778,486 | -0.30(-1.70%) |
Feb 24, 2021 | 17.22 | 17.39 | 17.03 | 17.32 | 924,312 | -0.04(-0.23%) |
Feb 23, 2021 | 17.31 | 17.43 | 16.89 | 17.36 | 1,628,980 | -0.19(-1.06%) |
Feb 22, 2021 | 17.70 | 17.78 | 17.15 | 17.54 | 2,292,297 | -0.33(-1.87%) |
Feb 19, 2021 | 17.90 | 18.05 | 17.75 | 17.88 | 1,243,279 | +0.03(+0.17%) |
Feb 18, 2021 | 18.07 | 18.22 | 17.79 | 17.85 | 1,521,536 | -0.21(-1.14%) |
Feb 17, 2021 | 17.93 | 18.15 | 17.78 | 18.06 | 1,218,962 | -0.11(-0.60%) |
Feb 16, 2021 | 18.64 | 18.66 | 17.97 | 18.16 | 1,396,891 | -0.48(-2.58%) |
Feb 12, 2021 | 18.67 | 18.70 | 18.41 | 18.65 | 535,564 | -0.05(-0.26%) |
Feb 11, 2021 | 18.97 | 19.02 | 18.50 | 18.70 | 897,385 | -0.14(-0.73%) |
Feb 10, 2021 | 18.69 | 19.00 | 18.47 | 18.83 | 1,450,499 | +0.22(+1.16%) |
Feb 09, 2021 | 18.50 | 18.70 | 18.41 | 18.62 | 818,121 | +0.10(+0.53%) |
Feb 08, 2021 | 18.65 | 18.71 | 18.35 | 18.52 | 963,411 | -0.13(-0.69%) |
Feb 05, 2021 | 18.69 | 18.87 | 18.48 | 18.65 | 1,892,220 | +0.15(+0.80%) |
Feb 04, 2021 | 18.64 | 18.69 | 18.20 | 18.50 | 1,198,954 | +0.07(+0.37%) |
Feb 03, 2021 | 18.69 | 18.93 | 18.35 | 18.43 | 1,805,186 | -0.17(-0.90%) |
Feb 02, 2021 | 18.19 | 19.00 | 17.95 | 18.60 | 3,972,554 | +1.03(+5.88%) |
Feb 01, 2021 | 17.75 | 17.83 | 17.16 | 17.56 | 1,815,529 | +0.63(+3.72%) |
Jan 29, 2021 | 17.18 | 17.41 | 16.93 | 16.93 | 1,763,387 | -0.28(-1.60%) |
Jan 28, 2021 | 16.80 | 17.43 | 16.80 | 17.21 | 2,797,341 | +0.36(+2.16%) |
Jan 27, 2021 | 16.60 | 17.15 | 16.49 | 16.85 | 2,152,667 | +0.20(+1.18%) |
Jan 26, 2021 | 16.27 | 16.69 | 16.07 | 16.65 | 1,292,100 | +0.40(+2.48%) |
Jan 25, 2021 | 16.33 | 16.41 | 16.01 | 16.25 | 1,589,200 | +0.01(+0.06%) |
Jan 22, 2021 | 16.03 | 16.26 | 15.98 | 16.24 | 1,003,917 | +0.13(+0.79%) |
Jan 21, 2021 | 16.49 | 16.58 | 15.93 | 16.11 | 1,301,002 | -0.32(-1.97%) |
Jan 20, 2021 | 16.72 | 16.73 | 16.37 | 16.43 | 1,380,999 | -0.21(-1.24%) |
Jan 19, 2021 | 16.43 | 16.71 | 16.31 | 16.64 | 2,824,178 | +0.37(+2.30%) |
Jan 15, 2021 | 16.39 | 16.50 | 16.11 | 16.27 | 3,046,221 | -0.10(-0.60%) |
Jan 14, 2021 | 16.87 | 16.97 | 16.35 | 16.36 | 3,484,085 | -0.62(-3.65%) |
Jan 13, 2021 | 16.62 | 17.00 | 16.28 | 16.98 | 3,467,363 | +1.10(+6.93%) |
Jan 12, 2021 | 15.63 | 16.02 | 15.50 | 15.88 | 1,106,993 | +0.23(+1.44%) |
Jan 11, 2021 | 16.03 | 16.16 | 15.59 | 15.66 | 1,899,495 | -0.66(-4.04%) |
Jan 08, 2021 | 16.36 | 16.65 | 16.20 | 16.32 | 1,145,968 | +0.11(+0.67%) |
Jan 07, 2021 | 15.44 | 16.21 | 15.34 | 16.21 | 1,976,305 | +0.84(+5.44%) |
Jan 06, 2021 | 15.30 | 15.48 | 14.90 | 15.37 | 1,774,475 | -0.10(-0.64%) |
Jan 05, 2021 | 15.78 | 15.90 | 15.47 | 15.47 | 1,074,043 | -0.40(-2.54%) |
Jan 04, 2021 | 16.16 | 16.27 | 15.60 | 15.87 | 1,141,748 | -0.23(-1.41%) |
Dec 31, 2020 | 16.10 | 16.10 | 16.10 | 726,873 | +0.20(+1.24%) | |
Dec 30, 2020 | 15.96 | 16.02 | 15.87 | 15.90 | 726,873 | +0.02(+0.12%) |
Dec 29, 2020 | 16.12 | 16.25 | 15.76 | 15.88 | 1,170,621 | -0.16(-0.98%) |
Dec 28, 2020 | 16.20 | 16.22 | 15.93 | 16.04 | 1,041,014 | -0.02(-0.12%) |
Dec 24, 2020 | 16.18 | 16.22 | 15.91 | 16.06 | 408,155 | -0.04(-0.24%) |
Dec 23, 2020 | 16.16 | 16.28 | 16.03 | 16.10 | 1,407,569 | -0.01(-0.06%) |
Dec 22, 2020 | 15.53 | 16.15 | 15.51 | 16.11 | 1,603,735 | +0.53(+3.41%) |
Dec 21, 2020 | 15.43 | 15.70 | 15.43 | 15.58 | 1,531,643 | -0.02(-0.13%) |
Dec 18, 2020 | 15.65 | 15.68 | 15.42 | 15.60 | 2,179,983 | -0.08(-0.50%) |
Dec 17, 2020 | 15.67 | 15.86 | 15.59 | 15.68 | 2,128,399 | +0.11(+0.70%) |
Dec 16, 2020 | 15.31 | 15.62 | 15.29 | 15.57 | 2,125,724 | +0.26(+1.67%) |
Dec 15, 2020 | 15.40 | 15.47 | 15.21 | 15.31 | 1,366,222 | -0.04(-0.26%) |
Dec 14, 2020 | 15.37 | 15.63 | 15.35 | 15.35 | 1,164,805 | -0.01(-0.06%) |
Dec 11, 2020 | 15.44 | 15.52 | 15.23 | 15.36 | 1,592,153 | -0.12(-0.76%) |
Dec 10, 2020 | 15.32 | 15.52 | 15.30 | 15.48 | 1,306,452 | +0.02(+0.13%) |
Dec 09, 2020 | 15.72 | 15.81 | 15.39 | 15.46 | 1,081,008 | -0.28(-1.75%) |
Dec 08, 2020 | 16.07 | 16.14 | 15.63 | 15.74 | 1,252,295 | -0.35(-2.20%) |
Dec 07, 2020 | 15.96 | 16.37 | 15.90 | 16.09 | 1,470,115 | +0.29(+1.80%) |
Dec 04, 2020 | 15.73 | 16.02 | 15.61 | 15.80 | 1,553,005 | +0.14(+0.88%) |
Dec 03, 2020 | 15.74 | 15.85 | 15.62 | 15.67 | 791,450 | -0.07(-0.44%) |
Dec 02, 2020 | 15.96 | 16.00 | 15.55 | 15.74 | 1,784,787 | -0.30(-1.90%) |
Dec 01, 2020 | 15.86 | 16.07 | 15.76 | 16.04 | 1,992,456 | +0.51(+3.29%) |
Nov 30, 2020 | 15.61 | 15.78 | 15.36 | 15.53 | 1,631,487 | +0.00(+0.00%) |
Nov 27, 2020 | 15.37 | 15.62 | 15.31 | 15.53 | 583,660 | +0.27(+1.74%) |
Nov 25, 2020 | 15.18 | 15.31 | 14.96 | 15.26 | 973,208 | +0.17(+1.11%) |
Nov 24, 2020 | 15.23 | 15.39 | 15.06 | 15.10 | 1,350,876 | -0.11(-0.71%) |
Nov 23, 2020 | 15.03 | 15.27 | 14.91 | 15.20 | 1,257,685 | +0.29(+1.91%) |
Nov 20, 2020 | 14.95 | 15.04 | 14.77 | 14.92 | 1,001,679 | +0.02(+0.13%) |
Nov 19, 2020 | 14.83 | 15.06 | 14.83 | 14.90 | 1,037,934 | +0.05(+0.33%) |
Nov 18, 2020 | 14.97 | 15.24 | 14.85 | 14.85 | 1,409,458 | -0.12(-0.79%) |
Nov 17, 2020 | 14.89 | 15.09 | 14.82 | 14.97 | 1,127,833 | +0.05(+0.33%) |
Nov 16, 2020 | 15.03 | 15.08 | 14.81 | 14.92 | 887,299 | -0.01(-0.07%) |
Nov 13, 2020 | 15.21 | 15.21 | 14.90 | 14.93 | 1,918,550 | -0.26(-1.74%) |
Nov 12, 2020 | 15.03 | 15.32 | 15.03 | 15.19 | 1,241,097 | +0.19(+1.24%) |
Nov 11, 2020 | 14.28 | 15.19 | 14.19 | 15.01 | 2,163,464 | +0.68(+4.72%) |
Nov 10, 2020 | 14.37 | 14.41 | 13.94 | 14.33 | 1,506,951 | -0.04(-0.27%) |
Nov 09, 2020 | 15.50 | 15.61 | 14.36 | 14.37 | 1,812,493 | -0.79(-5.24%) |
Nov 06, 2020 | 15.12 | 15.52 | 15.08 | 15.16 | 2,072,903 | -0.01(-0.06%) |
Nov 05, 2020 | 14.98 | 15.29 | 14.82 | 15.17 | 1,762,528 | +0.51(+3.48%) |
Nov 04, 2020 | 14.43 | 14.78 | 14.43 | 14.66 | 905,502 | +0.45(+3.17%) |
Nov 03, 2020 | 14.02 | 14.30 | 13.99 | 14.21 | 759,498 | +0.28(+2.04%) |
Nov 02, 2020 | 13.90 | 14.06 | 13.66 | 13.93 | 1,576,729 | +0.15(+1.07%) |
Oct 30, 2020 | 14.37 | 14.47 | 13.55 | 13.78 | 1,998,124 | -0.66(-4.55%) |
Oct 29, 2020 | 14.46 | 14.69 | 14.20 | 14.44 | 1,120,190 | +0.07(+0.48%) |
Oct 28, 2020 | 14.74 | 14.74 | 14.36 | 14.37 | 1,192,226 | -0.45(-3.04%) |
Oct 27, 2020 | 15.38 | 15.52 | 14.79 | 14.82 | 1,295,661 | -0.42(-2.77%) |
Oct 26, 2020 | 15.14 | 15.29 | 14.95 | 15.24 | 1,155,822 | +0.03(+0.19%) |
Oct 23, 2020 | 15.39 | 15.44 | 15.02 | 15.21 | 880,517 | -0.20(-1.27%) |
Oct 22, 2020 | 15.40 | 15.53 | 15.17 | 15.41 | 689,268 | +0.05(+0.32%) |
Oct 21, 2020 | 15.54 | 15.61 | 15.27 | 15.36 | 895,158 | -0.08(-0.51%) |
Oct 20, 2020 | 15.29 | 15.53 | 15.28 | 15.44 | 801,300 | +0.23(+1.48%) |
Oct 19, 2020 | 15.74 | 15.82 | 15.18 | 15.21 | 1,063,201 | -0.41(-2.63%) |
Oct 16, 2020 | 15.66 | 15.71 | 15.50 | 15.62 | 881,129 | -0.04(-0.25%) |
Oct 15, 2020 | 15.39 | 15.68 | 15.37 | 15.66 | 743,597 | +0.04(+0.25%) |
Oct 14, 2020 | 15.92 | 16.00 | 15.55 | 15.62 | 872,003 | -0.29(-1.85%) |
Oct 13, 2020 | 16.06 | 16.22 | 15.90 | 15.92 | 677,284 | -0.13(-0.79%) |
Oct 12, 2020 | 16.11 | 16.21 | 15.89 | 16.05 | 1,174,449 | +0.07(+0.43%) |
Oct 09, 2020 | 16.01 | 16.11 | 15.77 | 15.98 | 714,840 | +0.08(+0.49%) |
Oct 08, 2020 | 15.88 | 16.00 | 15.77 | 15.90 | 1,242,273 | +0.23(+1.44%) |
Oct 07, 2020 | 15.54 | 15.71 | 15.52 | 15.67 | 1,059,658 | +0.23(+1.46%) |
Oct 06, 2020 | 15.75 | 15.87 | 15.38 | 15.45 | 1,574,082 | -0.22(-1.38%) |
Oct 05, 2020 | 15.42 | 15.74 | 15.13 | 15.66 | 3,133,877 | +0.37(+2.44%) |
Oct 02, 2020 | 14.96 | 15.40 | 14.91 | 15.29 | 1,690,438 | +0.10(+0.65%) |
Oct 01, 2020 | 15.40 | 15.56 | 15.15 | 15.19 | 1,443,432 | -0.11(-0.70%) |
Sep 30, 2020 | 15.70 | 15.70 | 15.19 | 15.30 | 1,663,062 | -0.39(-2.50%) |
Sep 29, 2020 | 15.27 | 15.73 | 15.23 | 15.69 | 2,600,492 | +0.52(+3.42%) |
Sep 28, 2020 | 15.16 | 15.21 | 14.93 | 15.17 | 1,425,176 | +0.16(+1.04%) |
Sep 25, 2020 | 14.90 | 15.04 | 14.80 | 15.02 | 1,024,872 | +0.12(+0.79%) |
Sep 24, 2020 | 14.95 | 15.09 | 14.71 | 14.90 | 1,636,113 | -0.13(-0.85%) |
Sep 23, 2020 | 15.61 | 15.76 | 15.00 | 15.03 | 2,045,445 | -0.60(-3.83%) |
Sep 22, 2020 | 15.30 | 15.64 | 15.25 | 15.62 | 1,261,203 | +0.34(+2.25%) |
Sep 21, 2020 | 14.98 | 15.33 | 14.85 | 15.28 | 1,392,359 | +0.30(+2.03%) |
Sep 18, 2020 | 15.31 | 15.44 | 14.94 | 14.98 | 4,321,993 | -0.20(-1.29%) |
Sep 17, 2020 | 14.97 | 15.20 | 14.79 | 15.17 | 2,313,632 | -0.06(-0.39%) |
Sep 16, 2020 | 14.77 | 15.63 | 14.71 | 15.23 | 2,498,859 | +0.58(+3.95%) |
Sep 15, 2020 | 14.82 | 14.97 | 14.64 | 14.65 | 1,843,399 | -0.10(-0.66%) |
Sep 14, 2020 | 14.65 | 14.96 | 14.65 | 14.75 | 1,748,434 | +0.20(+1.35%) |
Sep 11, 2020 | 14.82 | 14.99 | 14.50 | 14.56 | 1,516,599 | -0.24(-1.59%) |
Sep 10, 2020 | 15.28 | 15.36 | 14.71 | 14.79 | 1,630,049 | -0.40(-2.65%) |
Sep 09, 2020 | 15.17 | 15.28 | 15.02 | 15.19 | 1,477,318 | +0.23(+1.51%) |
Sep 08, 2020 | 15.20 | 15.44 | 14.95 | 14.97 | 2,037,751 | -0.59(-3.78%) |
Sep 04, 2020 | 15.73 | 15.82 | 14.93 | 15.56 | 2,017,916 | -0.27(-1.73%) |
Sep 03, 2020 | 16.30 | 16.53 | 15.73 | 15.83 | 1,976,240 | -0.61(-3.70%) |
Sep 02, 2020 | 16.41 | 16.54 | 16.17 | 16.44 | 1,914,113 | +0.04(+0.24%) |
Sep 01, 2020 | 16.84 | 16.92 | 16.34 | 16.40 | 1,182,299 | -0.46(-2.73%) |
Aug 31, 2020 | 16.71 | 16.94 | 16.71 | 16.86 | 866,445 | +0.22(+1.30%) |
Aug 28, 2020 | 16.68 | 16.80 | 16.55 | 16.64 | 1,142,703 | -0.01(-0.06%) |
Aug 27, 2020 | 16.84 | 16.94 | 16.64 | 16.65 | 1,297,081 | -0.16(-0.93%) |
Aug 26, 2020 | 16.76 | 16.84 | 16.61 | 16.81 | 1,035,179 | +0.06(+0.35%) |
Aug 25, 2020 | 16.58 | 16.86 | 16.52 | 16.75 | 920,261 | +0.13(+0.77%) |
Aug 24, 2020 | 16.79 | 16.82 | 16.42 | 16.62 | 1,640,518 | -0.08(-0.47%) |
Aug 21, 2020 | 16.88 | 16.95 | 16.56 | 16.70 | 885,312 | -0.17(-0.99%) |
Aug 20, 2020 | 16.80 | 16.98 | 16.66 | 16.87 | 1,286,950 | +0.09(+0.53%) |
Aug 19, 2020 | 17.00 | 17.05 | 16.66 | 16.78 | 961,030 | -0.14(-0.81%) |
Aug 18, 2020 | 16.78 | 17.00 | 16.55 | 16.92 | 1,414,109 | +0.19(+1.11%) |
Aug 17, 2020 | 16.77 | 16.80 | 16.61 | 16.73 | 840,164 | +0.10(+0.59%) |
Aug 14, 2020 | 16.88 | 16.88 | 16.53 | 16.63 | 1,025,948 | -0.16(-0.93%) |
Aug 13, 2020 | 16.43 | 16.89 | 16.35 | 16.79 | 1,120,037 | +0.17(+1.00%) |
Aug 12, 2020 | 16.58 | 16.97 | 16.58 | 16.62 | 1,106,989 | +0.12(+0.71%) |
Aug 11, 2020 | 17.05 | 17.05 | 16.49 | 16.51 | 1,889,700 | -0.33(-1.97%) |
Aug 10, 2020 | 17.64 | 17.99 | 16.71 | 16.84 | 2,236,786 | -0.78(-4.44%) |
Aug 07, 2020 | 18.70 | 19.54 | 17.49 | 17.62 | 2,954,449 | -0.50(-2.75%) |
Aug 06, 2020 | 18.17 | 18.27 | 17.92 | 18.12 | 1,406,459 | +0.04(+0.22%) |
Aug 05, 2020 | 18.08 | 18.17 | 17.88 | 18.08 | 1,415,275 | +0.00(+0.00%) |
Aug 04, 2020 | 17.92 | 18.20 | 17.80 | 18.08 | 1,200,614 | +0.19(+1.04%) |
Aug 03, 2020 | 17.58 | 17.98 | 17.48 | 17.90 | 1,078,330 | +0.31(+1.78%) |
Jul 31, 2020 | 17.53 | 17.63 | 17.36 | 17.58 | 1,097,162 | +0.15(+0.84%) |
Jul 30, 2020 | 17.21 | 17.51 | 17.11 | 17.44 | 634,153 | +0.07(+0.39%) |
Jul 29, 2020 | 17.18 | 17.50 | 17.11 | 17.37 | 721,412 | +0.26(+1.54%) |
Jul 28, 2020 | 17.25 | 17.30 | 17.08 | 17.10 | 725,097 | -0.15(-0.85%) |
Jul 27, 2020 | 17.20 | 17.31 | 17.11 | 17.25 | 789,600 | +0.09(+0.51%) |
Jul 24, 2020 | 17.21 | 17.35 | 16.89 | 17.16 | 1,242,147 | -0.27(-1.57%) |
Jul 23, 2020 | 17.61 | 18.03 | 17.36 | 17.44 | 1,134,471 | -0.07(-0.39%) |
Jul 22, 2020 | 17.55 | 17.65 | 17.27 | 17.50 | 1,104,688 | -0.15(-0.83%) |
Jul 21, 2020 | 17.92 | 18.03 | 17.59 | 17.65 | 997,783 | -0.16(-0.88%) |
Jul 20, 2020 | 17.51 | 17.81 | 17.51 | 17.81 | 1,377,981 | +0.26(+1.50%) |
Jul 17, 2020 | 17.35 | 17.62 | 17.10 | 17.54 | 1,065,034 | +0.27(+1.58%) |
Jul 16, 2020 | 17.41 | 17.50 | 17.05 | 17.27 | 935,969 | -0.31(-1.78%) |
Jul 15, 2020 | 17.71 | 17.86 | 17.30 | 17.58 | 1,417,203 | +0.12(+0.67%) |
Jul 14, 2020 | 17.16 | 17.51 | 16.67 | 17.47 | 2,876,056 | +0.22(+1.25%) |
Jul 13, 2020 | 18.37 | 18.47 | 17.15 | 17.25 | 1,482,090 | -1.03(-5.62%) |
Jul 10, 2020 | 18.48 | 18.55 | 18.24 | 18.28 | 1,430,720 | -0.15(-0.80%) |
Jul 09, 2020 | 18.44 | 18.68 | 18.19 | 18.42 | 1,173,772 | +0.11(+0.59%) |
Jul 08, 2020 | 18.17 | 18.67 | 18.13 | 18.32 | 1,977,739 | +0.26(+1.46%) |
Jul 07, 2020 | 17.84 | 18.26 | 17.67 | 18.05 | 2,201,905 | +0.20(+1.09%) |
Jul 06, 2020 | 18.20 | 18.26 | 17.78 | 17.86 | 2,880,623 | -0.30(-1.67%) |
Jul 02, 2020 | 18.30 | 18.49 | 17.98 | 18.16 | 3,222,830 | +0.08(+0.43%) |
Jul 01, 2020 | 17.42 | 18.16 | 17.30 | 18.08 | 4,329,052 | +0.66(+3.82%) |
Jun 30, 2020 | 17.36 | 17.49 | 17.04 | 17.42 | 2,527,839 | +0.10(+0.56%) |
Jun 29, 2020 | 17.43 | 17.44 | 17.07 | 17.32 | 1,434,366 | +0.04(+0.23%) |
Jun 26, 2020 | 18.12 | 18.16 | 17.23 | 17.28 | 3,725,317 | -0.93(-5.10%) |
Jun 25, 2020 | 17.78 | 18.21 | 17.61 | 18.21 | 1,486,743 | +0.42(+2.36%) |
Jun 24, 2020 | 17.94 | 18.17 | 17.56 | 17.79 | 1,068,100 | -0.20(-1.09%) |
Jun 23, 2020 | 18.18 | 18.18 | 17.90 | 17.98 | 1,287,134 | +0.00(+0.00%) |
Jun 22, 2020 | 18.00 | 18.18 | 17.92 | 17.98 | 1,465,774 | +0.09(+0.49%) |
Jun 19, 2020 | 18.07 | 18.07 | 17.45 | 17.90 | 2,463,217 | +0.11(+0.60%) |
Jun 18, 2020 | 17.76 | 18.10 | 17.70 | 17.79 | 1,082,713 | +0.03(+0.16%) |
Jun 17, 2020 | 17.66 | 17.97 | 17.62 | 17.76 | 1,034,305 | +0.18(+1.00%) |
Jun 16, 2020 | 17.49 | 17.65 | 17.21 | 17.58 | 1,025,723 | +0.44(+2.57%) |
Jun 15, 2020 | 16.50 | 17.26 | 16.40 | 17.14 | 3,114,405 | +0.47(+2.81%) |
Jun 12, 2020 | 16.95 | 17.09 | 16.41 | 16.67 | 1,593,407 | -0.02(-0.12%) |
Jun 11, 2020 | 17.12 | 17.29 | 16.67 | 16.69 | 1,394,964 | -0.74(-4.26%) |
Jun 10, 2020 | 17.65 | 18.04 | 17.36 | 17.44 | 1,571,319 | -0.01(-0.06%) |
Jun 09, 2020 | 17.37 | 17.58 | 17.06 | 17.45 | 1,120,084 | +0.16(+0.90%) |
Jun 08, 2020 | 17.35 | 17.40 | 16.69 | 17.29 | 1,762,668 | -0.27(-1.56%) |
Jun 05, 2020 | 17.59 | 17.76 | 17.44 | 17.56 | 1,425,809 | -0.20(-1.10%) |
Jun 04, 2020 | 18.01 | 18.06 | 17.39 | 17.76 | 2,258,613 | -0.31(-1.73%) |
Jun 03, 2020 | 18.18 | 18.24 | 17.86 | 18.07 | 1,429,810 | -0.13(-0.70%) |
Jun 02, 2020 | 18.42 | 18.51 | 18.04 | 18.20 | 3,171,247 | -0.19(-1.01%) |
Jun 01, 2020 | 18.52 | 18.67 | 18.22 | 18.38 | 1,053,538 | -0.29(-1.57%) |
May 29, 2020 | 18.52 | 18.74 | 18.37 | 18.68 | 2,759,941 | +0.24(+1.33%) |
May 28, 2020 | 18.57 | 18.81 | 18.38 | 18.43 | 1,569,614 | +0.01(+0.05%) |
May 27, 2020 | 18.32 | 18.47 | 17.08 | 18.42 | 3,415,322 | +0.29(+1.62%) |
May 26, 2020 | 18.92 | 19.12 | 18.09 | 18.13 | 2,176,619 | -0.46(-2.47%) |
May 22, 2020 | 17.90 | 18.78 | 17.81 | 18.59 | 2,666,524 | +0.71(+3.99%) |
May 21, 2020 | 17.81 | 17.91 | 17.56 | 17.88 | 1,068,082 | +0.10(+0.55%) |
May 20, 2020 | 18.08 | 18.08 | 17.56 | 17.78 | 1,554,423 | +0.25(+1.45%) |
May 19, 2020 | 17.56 | 17.75 | 17.47 | 17.52 | 1,433,169 | -0.05(-0.28%) |
May 18, 2020 | 17.62 | 17.95 | 17.52 | 17.57 | 1,381,341 | +0.07(+0.39%) |
May 15, 2020 | 17.33 | 17.59 | 17.28 | 17.51 | 1,882,937 | +0.12(+0.67%) |
May 14, 2020 | 17.39 | 17.40 | 16.94 | 17.39 | 1,895,211 | -0.02(-0.11%) |
May 13, 2020 | 17.56 | 17.70 | 17.08 | 17.41 | 2,668,919 | +0.14(+0.79%) |
May 12, 2020 | 18.02 | 18.02 | 17.26 | 17.27 | 1,701,846 | -0.46(-2.59%) |
May 11, 2020 | 17.12 | 18.13 | 17.04 | 17.73 | 3,287,701 | +0.70(+4.13%) |
May 08, 2020 | 17.31 | 17.48 | 16.27 | 17.03 | 2,855,510 | -0.75(-4.23%) |
May 07, 2020 | 17.68 | 17.86 | 17.38 | 17.78 | 1,656,269 | +0.44(+2.53%) |
May 06, 2020 | 17.28 | 17.66 | 17.18 | 17.34 | 1,369,533 | +0.20(+1.14%) |
May 05, 2020 | 16.98 | 17.39 | 16.83 | 17.14 | 1,499,463 | +0.23(+1.38%) |
May 04, 2020 | 16.71 | 16.99 | 16.66 | 16.91 | 1,401,623 | +0.16(+0.93%) |