Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.22 | 43.87 | 43.05 | 43.52 | 4,871,360 | -0.05(-0.13%) |
Apr 29, 2021 | 43.42 | 44.20 | 43.12 | 43.57 | 3,719,958 | +0.37(+0.86%) |
Apr 28, 2021 | 42.73 | 43.78 | 42.52 | 43.20 | 2,161,902 | +0.12(+0.27%) |
Apr 27, 2021 | 42.05 | 43.35 | 42.04 | 43.08 | 2,917,520 | +1.26(+3.02%) |
Apr 26, 2021 | 42.40 | 42.85 | 41.52 | 41.81 | 2,870,561 | -0.35(-0.82%) |
Apr 23, 2021 | 41.49 | 42.32 | 41.14 | 42.16 | 2,511,607 | +1.09(+2.66%) |
Apr 22, 2021 | 41.10 | 41.82 | 40.62 | 41.07 | 2,174,032 | +0.21(+0.51%) |
Apr 21, 2021 | 39.35 | 40.91 | 39.13 | 40.86 | 4,044,024 | +1.28(+3.24%) |
Apr 20, 2021 | 40.77 | 40.94 | 39.10 | 39.58 | 3,188,461 | -1.56(-3.78%) |
Apr 19, 2021 | 41.98 | 41.98 | 40.91 | 41.13 | 2,769,263 | -1.21(-2.86%) |
Apr 16, 2021 | 42.36 | 42.64 | 41.87 | 42.34 | 3,160,484 | +0.28(+0.67%) |
Apr 15, 2021 | 41.98 | 42.81 | 41.27 | 42.06 | 3,235,651 | +0.75(+1.83%) |
Apr 14, 2021 | 41.20 | 41.96 | 41.15 | 41.31 | 3,215,519 | +0.33(+0.80%) |
Apr 13, 2021 | 41.09 | 41.33 | 39.75 | 40.98 | 3,599,249 | -0.42(-1.01%) |
Apr 12, 2021 | 40.62 | 41.58 | 40.54 | 41.40 | 3,151,361 | +0.54(+1.31%) |
Apr 09, 2021 | 39.83 | 41.02 | 39.61 | 40.86 | 3,526,213 | +1.42(+3.60%) |
Apr 08, 2021 | 39.19 | 39.66 | 38.43 | 39.44 | 2,945,216 | +0.25(+0.65%) |
Apr 07, 2021 | 39.33 | 39.95 | 38.86 | 39.19 | 2,711,067 | +0.21(+0.54%) |
Apr 06, 2021 | 38.85 | 39.79 | 38.63 | 38.98 | 4,775,314 | +0.15(+0.40%) |
Apr 05, 2021 | 37.86 | 38.94 | 37.20 | 38.82 | 4,481,883 | +1.51(+4.05%) |
Apr 01, 2021 | 37.86 | 38.10 | 36.80 | 37.31 | 4,720,054 | -0.16(-0.44%) |
Mar 31, 2021 | 37.16 | 37.72 | 36.76 | 37.48 | 3,521,865 | +0.24(+0.64%) |
Mar 30, 2021 | 35.92 | 37.37 | 35.59 | 37.24 | 4,908,315 | +1.33(+3.70%) |
Mar 29, 2021 | 37.74 | 38.07 | 35.32 | 35.91 | 5,969,844 | -2.10(-5.53%) |
Mar 26, 2021 | 38.63 | 38.99 | 36.82 | 38.01 | 3,287,269 | -0.02(-0.05%) |
Mar 25, 2021 | 35.99 | 38.20 | 35.99 | 38.03 | 3,874,458 | +1.07(+2.90%) |
Mar 24, 2021 | 37.71 | 38.78 | 36.92 | 36.96 | 4,035,278 | -0.41(-1.10%) |
Mar 23, 2021 | 39.10 | 39.48 | 37.18 | 37.37 | 6,743,039 | -2.34(-5.89%) |
Mar 22, 2021 | 40.87 | 40.91 | 39.24 | 39.71 | 4,182,084 | -0.94(-2.30%) |
Mar 19, 2021 | 40.61 | 41.49 | 40.14 | 40.64 | 5,729,161 | -0.61(-1.48%) |
Mar 18, 2021 | 41.13 | 42.18 | 40.99 | 41.25 | 3,160,303 | +0.25(+0.60%) |
Mar 17, 2021 | 41.23 | 41.39 | 39.84 | 41.01 | 3,347,967 | +0.25(+0.62%) |
Mar 16, 2021 | 41.91 | 41.91 | 40.29 | 40.75 | 3,728,816 | -1.38(-3.28%) |
Mar 15, 2021 | 40.40 | 42.22 | 40.35 | 42.13 | 4,991,049 | +1.56(+3.86%) |
Mar 12, 2021 | 39.82 | 40.92 | 39.82 | 40.57 | 4,633,295 | +0.49(+1.23%) |
Mar 11, 2021 | 39.19 | 40.12 | 38.97 | 40.08 | 3,942,731 | +1.00(+2.56%) |
Mar 10, 2021 | 39.41 | 40.24 | 38.52 | 39.08 | 4,521,552 | -0.35(-0.90%) |
Mar 09, 2021 | 39.91 | 40.08 | 39.03 | 39.43 | 5,826,219 | -0.54(-1.34%) |
Mar 08, 2021 | 38.64 | 40.47 | 38.21 | 39.97 | 5,996,257 | +1.86(+4.87%) |
Mar 05, 2021 | 37.85 | 38.25 | 36.55 | 38.11 | 3,904,587 | +1.04(+2.80%) |
Mar 04, 2021 | 37.29 | 37.78 | 35.94 | 37.08 | 3,313,363 | -0.73(-1.92%) |
Mar 03, 2021 | 38.20 | 38.96 | 37.79 | 37.80 | 3,677,511 | -0.68(-1.77%) |
Mar 02, 2021 | 37.74 | 38.62 | 37.37 | 38.49 | 4,073,320 | +0.75(+1.98%) |
Mar 01, 2021 | 39.07 | 39.33 | 37.67 | 37.74 | 6,456,164 | -0.58(-1.52%) |
Feb 26, 2021 | 38.65 | 39.03 | 37.50 | 38.32 | 4,902,478 | -0.25(-0.64%) |
Feb 25, 2021 | 37.70 | 39.03 | 37.70 | 38.57 | 7,020,045 | +0.65(+1.73%) |
Feb 24, 2021 | 37.11 | 38.03 | 36.57 | 37.91 | 4,752,134 | +0.95(+2.58%) |
Feb 23, 2021 | 36.80 | 37.15 | 35.35 | 36.96 | 4,220,823 | -0.28(-0.76%) |
Feb 22, 2021 | 36.38 | 37.72 | 36.13 | 37.24 | 6,959,890 | +1.36(+3.78%) |
Feb 19, 2021 | 35.01 | 36.00 | 34.91 | 35.89 | 4,458,898 | +1.34(+3.87%) |
Feb 18, 2021 | 34.87 | 35.00 | 34.27 | 34.55 | 3,738,725 | -0.60(-1.71%) |
Feb 17, 2021 | 35.47 | 35.47 | 34.32 | 35.15 | 3,609,977 | -0.37(-1.05%) |
Feb 16, 2021 | 35.20 | 35.72 | 34.85 | 35.52 | 4,676,782 | +0.68(+1.96%) |
Feb 12, 2021 | 35.23 | 35.43 | 34.59 | 34.84 | 3,913,934 | -0.74(-2.07%) |
Feb 11, 2021 | 35.49 | 36.54 | 35.08 | 35.58 | 5,799,442 | -0.04(-0.10%) |
Feb 10, 2021 | 35.21 | 35.85 | 34.72 | 35.61 | 6,294,495 | +0.74(+2.11%) |
Feb 09, 2021 | 35.05 | 35.33 | 34.78 | 34.88 | 5,520,311 | +0.00(+0.00%) |
Feb 08, 2021 | 34.19 | 35.21 | 34.10 | 34.88 | 5,569,632 | +0.73(+2.13%) |
Feb 05, 2021 | 33.41 | 34.34 | 33.30 | 34.15 | 6,951,482 | +1.25(+3.79%) |
Feb 04, 2021 | 32.92 | 33.26 | 31.18 | 32.90 | 11,566,828 | +1.44(+4.57%) |
Feb 03, 2021 | 30.99 | 31.92 | 30.95 | 31.47 | 8,734,211 | +1.05(+3.44%) |
Feb 02, 2021 | 29.33 | 30.67 | 29.29 | 30.42 | 6,768,176 | +1.46(+5.02%) |
Feb 01, 2021 | 29.28 | 29.53 | 28.33 | 28.96 | 4,588,375 | +0.21(+0.73%) |
Jan 29, 2021 | 29.13 | 29.38 | 28.50 | 28.76 | 4,157,826 | -0.68(-2.32%) |
Jan 28, 2021 | 28.06 | 29.65 | 28.06 | 29.44 | 5,024,416 | +1.60(+5.75%) |
Jan 27, 2021 | 28.86 | 29.07 | 27.50 | 27.84 | 7,062,776 | -1.98(-6.65%) |
Jan 26, 2021 | 31.15 | 31.17 | 29.78 | 29.82 | 3,715,146 | -0.89(-2.90%) |
Jan 25, 2021 | 30.96 | 31.68 | 30.29 | 30.71 | 3,842,906 | -0.51(-1.63%) |
Jan 22, 2021 | 30.59 | 31.23 | 30.30 | 31.22 | 4,083,493 | +0.53(+1.72%) |
Jan 21, 2021 | 30.89 | 31.21 | 30.54 | 30.69 | 2,542,467 | +0.05(+0.18%) |
Jan 20, 2021 | 30.37 | 30.85 | 30.25 | 30.64 | 3,656,702 | +0.32(+1.05%) |
Jan 19, 2021 | 30.65 | 31.22 | 30.28 | 30.32 | 4,321,413 | -0.25(-0.83%) |
Jan 15, 2021 | 30.86 | 31.16 | 30.16 | 30.57 | 4,638,463 | -0.40(-1.29%) |
Jan 14, 2021 | 31.47 | 31.83 | 30.83 | 30.97 | 4,332,762 | +0.03(+0.09%) |
Jan 13, 2021 | 31.97 | 31.98 | 30.79 | 30.95 | 6,998,220 | -1.19(-3.71%) |
Jan 12, 2021 | 31.46 | 32.24 | 31.37 | 32.14 | 3,086,223 | +0.71(+2.26%) |
Jan 11, 2021 | 30.56 | 31.55 | 30.05 | 31.43 | 4,380,489 | +0.30(+0.96%) |
Jan 08, 2021 | 31.82 | 32.03 | 30.93 | 31.13 | 4,486,058 | -0.58(-1.84%) |
Jan 07, 2021 | 31.75 | 32.16 | 31.10 | 31.71 | 5,417,273 | +0.50(+1.60%) |
Jan 06, 2021 | 29.94 | 31.88 | 29.92 | 31.21 | 7,278,169 | +1.64(+5.53%) |
Jan 05, 2021 | 29.46 | 29.97 | 29.33 | 29.57 | 5,011,549 | -0.17(-0.58%) |
Jan 04, 2021 | 29.14 | 30.13 | 28.76 | 29.75 | 11,514,724 | +1.48(+5.24%) |
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 2,938,620 | -0.34(-1.18%) | |
Dec 30, 2020 | 27.85 | 28.74 | 27.67 | 28.60 | 2,938,620 | +1.22(+4.45%) |
Dec 29, 2020 | 28.01 | 28.28 | 27.10 | 27.38 | 3,793,019 | -0.68(-2.43%) |
Dec 28, 2020 | 28.20 | 28.78 | 28.02 | 28.06 | 4,748,048 | +0.01(+0.03%) |
Dec 24, 2020 | 28.20 | 28.35 | 27.62 | 28.06 | 2,139,061 | +0.30(+1.08%) |
Dec 23, 2020 | 27.69 | 27.86 | 27.21 | 27.76 | 5,278,098 | +0.32(+1.16%) |
Dec 22, 2020 | 27.31 | 27.69 | 26.86 | 27.44 | 5,646,421 | +0.73(+2.72%) |
Dec 21, 2020 | 25.44 | 26.93 | 25.15 | 26.71 | 5,015,929 | +0.46(+1.77%) |
Dec 18, 2020 | 26.92 | 27.02 | 26.07 | 26.25 | 7,402,650 | -0.88(-3.25%) |
Dec 17, 2020 | 27.19 | 27.35 | 26.69 | 27.13 | 3,287,582 | +0.15(+0.54%) |
Dec 16, 2020 | 27.26 | 28.15 | 26.70 | 26.98 | 4,885,678 | -0.05(-0.17%) |
Dec 15, 2020 | 27.07 | 27.15 | 26.50 | 27.03 | 3,428,808 | +0.63(+2.38%) |
Dec 14, 2020 | 27.03 | 27.28 | 26.35 | 26.40 | 4,768,309 | -0.27(-1.02%) |
Dec 11, 2020 | 26.89 | 27.36 | 26.51 | 26.67 | 3,243,284 | -0.26(-0.98%) |
Dec 10, 2020 | 26.66 | 27.18 | 26.41 | 26.94 | 2,912,375 | -0.01(-0.03%) |
Dec 09, 2020 | 26.99 | 27.50 | 26.53 | 26.95 | 4,603,456 | +0.12(+0.44%) |
Dec 08, 2020 | 26.41 | 27.06 | 26.29 | 26.83 | 4,685,347 | -0.22(-0.81%) |
Dec 07, 2020 | 26.40 | 27.06 | 26.20 | 27.05 | 4,134,235 | +0.35(+1.33%) |
Dec 04, 2020 | 26.71 | 26.94 | 26.27 | 26.69 | 5,250,833 | +0.07(+0.27%) |
Dec 03, 2020 | 26.25 | 27.06 | 26.08 | 26.62 | 5,088,463 | +0.72(+2.77%) |
Dec 02, 2020 | 25.34 | 26.07 | 25.28 | 25.90 | 5,312,600 | +0.11(+0.42%) |
Dec 01, 2020 | 26.23 | 26.34 | 25.55 | 25.79 | 5,103,377 | +0.04(+0.14%) |
Nov 30, 2020 | 26.05 | 26.15 | 25.25 | 25.75 | 6,737,154 | -0.62(-2.34%) |
Nov 27, 2020 | 26.82 | 26.92 | 26.20 | 26.37 | 6,515,049 | -0.63(-2.32%) |
Nov 25, 2020 | 26.89 | 27.06 | 26.46 | 27.00 | 4,053,473 | -0.39(-1.43%) |
Nov 24, 2020 | 27.09 | 27.60 | 26.65 | 27.39 | 5,980,636 | +1.14(+4.33%) |
Nov 23, 2020 | 26.47 | 26.65 | 25.85 | 26.25 | 5,336,173 | +0.37(+1.44%) |
Nov 20, 2020 | 25.73 | 26.15 | 25.66 | 25.88 | 4,245,904 | +0.05(+0.21%) |
Nov 19, 2020 | 25.24 | 25.88 | 25.12 | 25.83 | 3,797,372 | +0.38(+1.50%) |
Nov 18, 2020 | 25.93 | 26.18 | 25.43 | 25.45 | 4,074,496 | -0.44(-1.69%) |
Nov 17, 2020 | 24.44 | 25.88 | 24.35 | 25.88 | 4,851,872 | +1.06(+4.29%) |
Nov 16, 2020 | 25.05 | 25.11 | 24.43 | 24.82 | 6,706,058 | +0.86(+3.61%) |
Nov 13, 2020 | 23.41 | 24.08 | 23.37 | 23.95 | 3,507,410 | +0.96(+4.19%) |
Nov 12, 2020 | 22.80 | 23.46 | 22.63 | 22.99 | 5,369,358 | -0.05(-0.24%) |
Nov 11, 2020 | 24.51 | 24.51 | 23.04 | 23.04 | 5,241,310 | -0.60(-2.54%) |
Nov 10, 2020 | 22.78 | 23.67 | 22.57 | 23.64 | 6,346,983 | +0.97(+4.29%) |
Nov 09, 2020 | 24.44 | 25.45 | 22.48 | 22.67 | 8,457,393 | +0.55(+2.51%) |
Nov 06, 2020 | 22.29 | 22.66 | 21.94 | 22.12 | 4,733,579 | -0.30(-1.34%) |
Nov 05, 2020 | 22.28 | 22.89 | 22.24 | 22.42 | 6,650,093 | +0.74(+3.40%) |
Nov 04, 2020 | 21.59 | 22.24 | 21.15 | 21.68 | 5,906,799 | -0.24(-1.08%) |
Nov 03, 2020 | 21.67 | 21.95 | 21.24 | 21.92 | 7,177,777 | +0.43(+1.99%) |
Nov 02, 2020 | 20.53 | 21.99 | 20.43 | 21.49 | 9,829,788 | +1.27(+6.30%) |
Oct 30, 2020 | 20.66 | 20.77 | 19.98 | 20.22 | 11,746,200 | -0.45(-2.20%) |
Oct 29, 2020 | 21.67 | 21.69 | 19.68 | 20.67 | 15,541,312 | +1.29(+6.66%) |
Oct 28, 2020 | 18.98 | 19.55 | 18.85 | 19.38 | 9,161,204 | -0.10(-0.51%) |
Oct 27, 2020 | 19.35 | 20.06 | 19.28 | 19.48 | 6,151,619 | +0.14(+0.71%) |
Oct 26, 2020 | 19.33 | 19.46 | 18.77 | 19.34 | 6,696,745 | -0.15(-0.75%) |
Oct 23, 2020 | 20.14 | 20.26 | 19.27 | 19.49 | 7,049,017 | -0.38(-1.92%) |
Oct 22, 2020 | 18.73 | 19.93 | 18.70 | 19.87 | 7,606,548 | +1.25(+6.69%) |
Oct 21, 2020 | 18.62 | 18.86 | 18.25 | 18.62 | 7,143,235 | +0.00(+0.00%) |
Oct 20, 2020 | 18.43 | 18.95 | 18.43 | 18.62 | 6,204,990 | +0.38(+2.09%) |
Oct 19, 2020 | 17.82 | 18.82 | 17.78 | 18.24 | 6,919,501 | +0.48(+2.71%) |
Oct 16, 2020 | 17.77 | 17.95 | 17.59 | 17.76 | 4,907,427 | -0.01(-0.05%) |
Oct 15, 2020 | 17.13 | 17.82 | 16.94 | 17.77 | 4,541,708 | +0.49(+2.84%) |
Oct 14, 2020 | 17.28 | 17.45 | 17.09 | 17.28 | 3,248,494 | +0.07(+0.42%) |
Oct 13, 2020 | 17.35 | 17.48 | 17.02 | 17.21 | 5,802,957 | -0.25(-1.46%) |
Oct 12, 2020 | 17.19 | 17.54 | 17.10 | 17.46 | 5,549,772 | +0.35(+2.02%) |
Oct 09, 2020 | 17.25 | 17.53 | 16.93 | 17.12 | 5,777,324 | +0.14(+0.80%) |
Oct 08, 2020 | 16.52 | 17.05 | 16.37 | 16.98 | 7,079,812 | +0.73(+4.48%) |
Oct 07, 2020 | 15.71 | 16.38 | 15.71 | 16.25 | 5,724,892 | +0.95(+6.18%) |
Oct 06, 2020 | 15.74 | 16.21 | 15.29 | 15.31 | 8,161,788 | -0.13(-0.82%) |
Oct 05, 2020 | 14.91 | 15.44 | 14.91 | 15.43 | 6,928,241 | +0.75(+5.08%) |
Oct 02, 2020 | 13.93 | 14.81 | 13.85 | 14.69 | 4,849,258 | +0.23(+1.57%) |
Oct 01, 2020 | 14.29 | 14.72 | 14.23 | 14.46 | 5,548,372 | +0.25(+1.73%) |
Sep 30, 2020 | 14.14 | 14.47 | 14.05 | 14.21 | 5,780,492 | +0.12(+0.84%) |
Sep 29, 2020 | 15.01 | 15.02 | 14.08 | 14.10 | 6,434,997 | -0.98(-6.51%) |
Sep 28, 2020 | 15.18 | 15.41 | 15.00 | 15.08 | 6,276,991 | +0.20(+1.34%) |
Sep 25, 2020 | 14.61 | 14.99 | 14.44 | 14.88 | 4,964,606 | +0.02(+0.12%) |
Sep 24, 2020 | 14.89 | 15.16 | 14.47 | 14.86 | 5,801,553 | -0.23(-1.51%) |
Sep 23, 2020 | 15.27 | 15.97 | 15.08 | 15.09 | 5,410,649 | -0.03(-0.18%) |
Sep 22, 2020 | 15.02 | 15.22 | 14.77 | 15.11 | 4,622,666 | +0.10(+0.67%) |
Sep 21, 2020 | 15.73 | 15.73 | 14.93 | 15.01 | 8,225,851 | -0.77(-4.90%) |
Sep 18, 2020 | 15.97 | 16.11 | 15.49 | 15.79 | 12,309,088 | -0.22(-1.36%) |
Sep 17, 2020 | 15.98 | 16.37 | 15.71 | 16.01 | 7,233,653 | -0.45(-2.76%) |
Sep 16, 2020 | 16.17 | 16.92 | 16.11 | 16.46 | 11,424,839 | +1.15(+7.48%) |
Sep 15, 2020 | 16.00 | 16.00 | 15.20 | 15.31 | 7,723,253 | -0.62(-3.88%) |
Sep 14, 2020 | 14.86 | 16.18 | 14.75 | 15.93 | 14,678,062 | +1.25(+8.48%) |
Sep 11, 2020 | 14.47 | 15.01 | 14.29 | 14.69 | 11,617,656 | +0.32(+2.22%) |
Sep 10, 2020 | 13.38 | 14.50 | 13.38 | 14.37 | 10,968,197 | +1.11(+8.37%) |
Sep 09, 2020 | 13.51 | 13.59 | 13.03 | 13.26 | 4,258,836 | -0.38(-2.80%) |
Sep 08, 2020 | 13.10 | 13.80 | 12.98 | 13.64 | 6,363,121 | +0.40(+3.02%) |
Sep 04, 2020 | 13.59 | 13.60 | 12.86 | 13.24 | 5,810,862 | -0.14(-1.02%) |
Sep 03, 2020 | 13.45 | 13.88 | 13.30 | 13.38 | 5,747,118 | -0.02(-0.14%) |
Sep 02, 2020 | 13.57 | 13.64 | 13.22 | 13.40 | 6,047,416 | -0.02(-0.14%) |
Sep 01, 2020 | 13.22 | 13.45 | 13.01 | 13.41 | 4,073,773 | +0.02(+0.14%) |
Aug 31, 2020 | 13.49 | 13.54 | 13.19 | 13.40 | 5,899,347 | -0.14(-1.01%) |
Aug 28, 2020 | 13.64 | 13.67 | 13.27 | 13.53 | 6,563,982 | -0.01(-0.07%) |
Aug 27, 2020 | 13.62 | 13.90 | 13.53 | 13.54 | 6,635,160 | +0.04(+0.27%) |
Aug 26, 2020 | 13.60 | 13.74 | 13.43 | 13.50 | 4,446,290 | -0.08(-0.60%) |
Aug 25, 2020 | 14.13 | 14.24 | 13.59 | 13.59 | 5,046,152 | -0.35(-2.54%) |
Aug 24, 2020 | 13.33 | 13.99 | 13.33 | 13.94 | 6,943,849 | +0.72(+5.43%) |
Aug 21, 2020 | 13.22 | 13.41 | 13.10 | 13.22 | 6,110,944 | +0.16(+1.25%) |
Aug 20, 2020 | 13.54 | 13.70 | 13.06 | 13.06 | 4,841,025 | -0.65(-4.77%) |
Aug 19, 2020 | 13.80 | 14.21 | 13.66 | 13.71 | 5,421,919 | -0.23(-1.63%) |
Aug 18, 2020 | 14.21 | 14.33 | 13.73 | 13.94 | 4,849,984 | -0.45(-3.16%) |
Aug 17, 2020 | 14.47 | 14.51 | 14.19 | 14.40 | 6,536,918 | -0.09(-0.63%) |
Aug 14, 2020 | 14.14 | 14.61 | 13.87 | 14.49 | 10,395,445 | +0.45(+3.24%) |
Aug 13, 2020 | 14.66 | 14.66 | 13.68 | 14.03 | 8,000,335 | -0.15(-1.09%) |
Aug 12, 2020 | 14.28 | 14.39 | 13.65 | 14.19 | 6,836,019 | +0.06(+0.45%) |
Aug 11, 2020 | 14.39 | 14.58 | 14.08 | 14.12 | 8,142,091 | +0.09(+0.65%) |
Aug 10, 2020 | 13.43 | 14.08 | 13.41 | 14.03 | 8,036,573 | +0.84(+6.34%) |
Aug 07, 2020 | 12.80 | 13.21 | 12.55 | 13.20 | 5,854,297 | +0.44(+3.42%) |
Aug 06, 2020 | 12.47 | 12.93 | 12.30 | 12.76 | 6,305,886 | +0.26(+2.11%) |
Aug 05, 2020 | 12.43 | 13.17 | 12.38 | 12.50 | 9,262,123 | +0.42(+3.46%) |
Aug 04, 2020 | 12.03 | 12.24 | 11.95 | 12.08 | 3,260,451 | -0.05(-0.45%) |
Aug 03, 2020 | 12.17 | 12.27 | 11.80 | 12.13 | 3,880,125 | -0.02(-0.15%) |
Jul 31, 2020 | 12.09 | 12.22 | 11.87 | 12.15 | 4,629,776 | +0.05(+0.45%) |
Jul 30, 2020 | 12.35 | 12.42 | 11.87 | 12.10 | 4,011,962 | -0.52(-4.11%) |
Jul 29, 2020 | 12.40 | 13.08 | 12.35 | 12.61 | 5,513,161 | +0.33(+2.66%) |
Jul 28, 2020 | 12.36 | 12.67 | 12.25 | 12.29 | 5,447,175 | -0.13(-1.03%) |
Jul 27, 2020 | 13.04 | 13.05 | 12.19 | 12.41 | 10,157,534 | +0.16(+1.34%) |
Jul 24, 2020 | 12.56 | 12.64 | 12.20 | 12.25 | 6,269,177 | -0.36(-2.88%) |
Jul 23, 2020 | 12.44 | 12.80 | 12.26 | 12.61 | 9,370,447 | +0.15(+1.24%) |
Jul 22, 2020 | 12.28 | 12.59 | 12.09 | 12.46 | 7,403,008 | +0.05(+0.37%) |
Jul 21, 2020 | 12.01 | 12.64 | 11.89 | 12.41 | 9,846,230 | +0.48(+4.04%) |
Jul 20, 2020 | 12.29 | 12.39 | 11.77 | 11.93 | 4,293,566 | -0.49(-3.95%) |
Jul 17, 2020 | 12.80 | 12.87 | 12.40 | 12.42 | 3,244,274 | -0.35(-2.71%) |
Jul 16, 2020 | 12.58 | 12.96 | 12.38 | 12.77 | 3,459,405 | +0.02(+0.14%) |
Jul 15, 2020 | 12.30 | 12.79 | 12.18 | 12.75 | 6,624,591 | +0.95(+8.10%) |
Jul 14, 2020 | 11.70 | 12.03 | 11.41 | 11.80 | 3,567,861 | +0.06(+0.54%) |
Jul 13, 2020 | 11.55 | 12.05 | 11.31 | 11.73 | 4,657,485 | +0.25(+2.22%) |
Jul 10, 2020 | 11.15 | 11.49 | 11.06 | 11.48 | 4,289,449 | +0.25(+2.27%) |
Jul 09, 2020 | 11.66 | 11.73 | 11.13 | 11.22 | 4,410,185 | -0.60(-5.08%) |
Jul 08, 2020 | 11.84 | 11.85 | 11.44 | 11.82 | 5,177,953 | +0.32(+2.77%) |
Jul 07, 2020 | 11.82 | 11.97 | 11.49 | 11.50 | 6,760,411 | -0.48(-4.02%) |
Jul 06, 2020 | 12.18 | 12.27 | 11.72 | 11.99 | 7,760,855 | +0.15(+1.31%) |
Jul 02, 2020 | 12.03 | 12.39 | 11.75 | 11.83 | 6,254,443 | +0.04(+0.31%) |
Jul 01, 2020 | 12.07 | 12.67 | 11.75 | 11.80 | 6,468,412 | -0.28(-2.33%) |
Jun 30, 2020 | 12.00 | 12.30 | 11.80 | 12.08 | 5,528,260 | -0.06(-0.52%) |
Jun 29, 2020 | 11.55 | 12.16 | 11.29 | 12.14 | 7,009,815 | +0.73(+6.37%) |
Jun 26, 2020 | 11.32 | 11.61 | 11.19 | 11.41 | 10,095,693 | -0.05(-0.40%) |
Jun 25, 2020 | 11.48 | 11.54 | 11.19 | 11.46 | 5,408,064 | -0.18(-1.56%) |
Jun 24, 2020 | 12.26 | 12.35 | 11.54 | 11.64 | 4,861,658 | -0.89(-7.11%) |
Jun 23, 2020 | 12.74 | 12.80 | 12.26 | 12.53 | 4,067,377 | +0.06(+0.51%) |
Jun 22, 2020 | 12.28 | 12.60 | 12.10 | 12.47 | 6,052,658 | +0.16(+1.33%) |
Jun 19, 2020 | 13.27 | 13.36 | 12.30 | 12.30 | 10,258,105 | -0.41(-3.22%) |
Jun 18, 2020 | 12.73 | 13.14 | 12.55 | 12.71 | 3,893,004 | -0.22(-1.69%) |
Jun 17, 2020 | 13.62 | 13.63 | 12.92 | 12.93 | 3,657,608 | -0.70(-5.14%) |
Jun 16, 2020 | 13.93 | 14.26 | 13.45 | 13.63 | 6,656,032 | +0.73(+5.64%) |
Jun 15, 2020 | 12.59 | 13.09 | 12.41 | 12.90 | 5,865,810 | -0.26(-2.00%) |
Jun 12, 2020 | 13.63 | 13.78 | 12.77 | 13.17 | 4,598,108 | +0.33(+2.55%) |
Jun 11, 2020 | 12.84 | 13.25 | 12.67 | 12.84 | 6,819,515 | -1.24(-8.79%) |
Jun 10, 2020 | 14.93 | 15.01 | 14.04 | 14.08 | 6,557,905 | -0.97(-6.47%) |
Jun 09, 2020 | 15.73 | 15.75 | 15.02 | 15.05 | 7,492,589 | -1.30(-7.95%) |
Jun 08, 2020 | 16.47 | 16.51 | 15.61 | 16.35 | 6,826,216 | +0.61(+3.87%) |
Jun 05, 2020 | 16.29 | 16.32 | 15.73 | 15.74 | 10,140,777 | +0.79(+5.29%) |
Jun 04, 2020 | 14.25 | 15.17 | 13.85 | 14.95 | 7,548,020 | +0.68(+4.78%) |
Jun 03, 2020 | 13.58 | 14.75 | 13.52 | 14.27 | 10,859,971 | +1.08(+8.21%) |
Jun 02, 2020 | 13.08 | 13.29 | 12.82 | 13.19 | 6,952,300 | +0.28(+2.19%) |
Jun 01, 2020 | 12.50 | 13.08 | 12.35 | 12.90 | 8,023,945 | +0.54(+4.34%) |
May 29, 2020 | 12.51 | 12.91 | 12.10 | 12.37 | 20,762,630 | -0.35(-2.79%) |
May 28, 2020 | 13.97 | 14.07 | 12.59 | 12.72 | 6,943,212 | -1.26(-9.04%) |
May 27, 2020 | 13.98 | 14.14 | 13.47 | 13.99 | 7,653,224 | +0.57(+4.27%) |
May 26, 2020 | 13.51 | 13.80 | 13.27 | 13.41 | 6,448,635 | +0.70(+5.51%) |
May 22, 2020 | 13.04 | 13.32 | 12.59 | 12.71 | 5,688,036 | -0.24(-1.83%) |
May 21, 2020 | 12.04 | 13.23 | 11.98 | 12.95 | 8,452,076 | +0.89(+7.39%) |
May 20, 2020 | 11.97 | 12.19 | 11.82 | 12.06 | 6,656,308 | +0.36(+3.11%) |
May 19, 2020 | 12.00 | 12.00 | 11.44 | 11.70 | 7,185,598 | -0.48(-3.96%) |
May 18, 2020 | 11.97 | 12.31 | 11.81 | 12.18 | 7,231,833 | +1.08(+9.75%) |
May 15, 2020 | 10.87 | 11.36 | 10.62 | 11.09 | 8,748,127 | -0.19(-1.69%) |
May 14, 2020 | 10.58 | 11.35 | 10.47 | 11.29 | 6,936,070 | +0.44(+4.02%) |
May 13, 2020 | 11.82 | 11.91 | 10.68 | 10.85 | 10,071,839 | -1.15(-9.55%) |
May 12, 2020 | 12.70 | 13.02 | 11.95 | 12.00 | 4,912,187 | -0.66(-5.24%) |
May 11, 2020 | 13.21 | 13.24 | 12.51 | 12.66 | 4,530,680 | -0.87(-6.45%) |
May 08, 2020 | 13.63 | 13.70 | 13.21 | 13.53 | 5,074,347 | +0.35(+2.62%) |
May 07, 2020 | 13.02 | 13.47 | 12.98 | 13.19 | 5,912,954 | +0.39(+3.06%) |
May 06, 2020 | 13.63 | 13.84 | 12.71 | 12.80 | 5,307,201 | -0.64(-4.74%) |
May 05, 2020 | 13.99 | 14.17 | 13.38 | 13.43 | 5,001,734 | +0.00(+0.00%) |
May 04, 2020 | 13.26 | 13.96 | 13.01 | 13.43 | 5,948,607 | -0.35(-2.57%) |