Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.66 | 26.16 | 25.64 | 25.91 | 2,759,312 | +0.04(+0.15%) |
Apr 29, 2021 | 26.11 | 26.20 | 25.71 | 25.87 | 2,585,624 | -0.04(-0.15%) |
Apr 28, 2021 | 25.95 | 26.08 | 25.84 | 25.91 | 2,353,196 | -0.12(-0.46%) |
Apr 27, 2021 | 26.12 | 26.16 | 25.89 | 26.03 | 2,446,154 | -0.13(-0.49%) |
Apr 26, 2021 | 26.05 | 26.32 | 25.98 | 26.15 | 4,393,607 | +0.38(+1.46%) |
Apr 23, 2021 | 25.26 | 25.83 | 25.17 | 25.78 | 3,172,570 | +0.62(+2.45%) |
Apr 22, 2021 | 25.80 | 25.83 | 25.10 | 25.16 | 3,605,026 | -0.30(-1.17%) |
Apr 21, 2021 | 24.68 | 25.49 | 24.41 | 25.46 | 4,410,792 | +0.59(+2.36%) |
Apr 20, 2021 | 25.68 | 25.76 | 24.65 | 24.87 | 7,357,588 | -1.06(-4.10%) |
Apr 19, 2021 | 26.20 | 26.20 | 25.87 | 25.94 | 3,358,351 | -0.33(-1.25%) |
Apr 16, 2021 | 26.47 | 26.61 | 26.18 | 26.26 | 4,161,268 | -0.14(-0.53%) |
Apr 15, 2021 | 26.84 | 26.94 | 26.21 | 26.40 | 4,187,579 | -0.25(-0.93%) |
Apr 14, 2021 | 26.83 | 27.18 | 26.54 | 26.65 | 6,576,752 | +0.02(+0.07%) |
Apr 13, 2021 | 26.33 | 26.65 | 25.78 | 26.63 | 6,099,798 | +0.03(+0.11%) |
Apr 12, 2021 | 26.87 | 26.91 | 26.47 | 26.60 | 5,286,656 | -0.52(-1.90%) |
Apr 09, 2021 | 27.12 | 27.21 | 26.92 | 27.12 | 3,325,491 | -0.19(-0.69%) |
Apr 08, 2021 | 27.30 | 27.34 | 26.79 | 27.31 | 6,165,866 | -0.08(-0.29%) |
Apr 07, 2021 | 27.73 | 27.83 | 27.28 | 27.39 | 3,583,929 | -0.27(-0.97%) |
Apr 06, 2021 | 27.54 | 27.86 | 27.47 | 27.65 | 4,355,895 | +0.23(+0.83%) |
Apr 05, 2021 | 27.34 | 27.80 | 27.32 | 27.43 | 5,185,758 | +0.56(+2.07%) |
Apr 01, 2021 | 26.75 | 26.97 | 26.64 | 26.87 | 3,910,293 | +0.14(+0.52%) |
Mar 31, 2021 | 26.91 | 26.92 | 26.56 | 26.73 | 4,803,067 | -0.18(-0.66%) |
Mar 30, 2021 | 26.31 | 27.03 | 26.31 | 26.91 | 4,595,587 | +0.65(+2.46%) |
Mar 29, 2021 | 26.53 | 26.60 | 25.94 | 26.26 | 4,534,649 | -0.23(-0.86%) |
Mar 26, 2021 | 26.58 | 26.67 | 25.98 | 26.49 | 7,908,070 | +0.41(+1.56%) |
Mar 25, 2021 | 25.02 | 26.20 | 24.83 | 26.08 | 11,289,675 | +0.63(+2.46%) |
Mar 24, 2021 | 26.12 | 26.46 | 25.42 | 25.46 | 6,477,092 | -0.32(-1.23%) |
Mar 23, 2021 | 26.51 | 26.76 | 25.64 | 25.78 | 8,559,264 | -1.06(-3.96%) |
Mar 22, 2021 | 27.60 | 27.63 | 26.82 | 26.84 | 9,364,551 | -1.03(-3.71%) |
Mar 19, 2021 | 27.90 | 27.96 | 27.16 | 27.87 | 5,948,997 | -0.03(-0.11%) |
Mar 18, 2021 | 28.29 | 28.79 | 27.78 | 27.90 | 8,114,585 | -0.47(-1.65%) |
Mar 17, 2021 | 27.65 | 28.37 | 27.55 | 28.37 | 7,653,604 | +0.60(+2.15%) |
Mar 16, 2021 | 28.56 | 28.58 | 27.64 | 27.77 | 8,502,626 | -0.75(-2.61%) |
Mar 15, 2021 | 28.15 | 28.69 | 27.97 | 28.52 | 14,901,734 | +1.02(+3.72%) |
Mar 12, 2021 | 26.79 | 27.54 | 26.72 | 27.50 | 7,010,581 | +0.72(+2.67%) |
Mar 11, 2021 | 26.72 | 27.07 | 26.49 | 26.78 | 8,477,221 | +0.33(+1.24%) |
Mar 10, 2021 | 26.42 | 26.79 | 26.12 | 26.45 | 5,929,706 | +0.06(+0.23%) |
Mar 09, 2021 | 26.69 | 26.69 | 25.97 | 26.39 | 6,417,825 | -0.07(-0.26%) |
Mar 08, 2021 | 25.60 | 26.66 | 25.60 | 26.46 | 11,731,475 | +0.92(+3.62%) |
Mar 05, 2021 | 25.85 | 25.96 | 23.96 | 25.54 | 10,663,054 | -0.09(-0.35%) |
Mar 04, 2021 | 26.43 | 26.46 | 24.88 | 25.63 | 10,407,209 | -0.75(-2.82%) |
Mar 03, 2021 | 26.32 | 26.70 | 26.16 | 26.37 | 6,749,786 | +0.32(+1.22%) |
Mar 02, 2021 | 26.16 | 26.22 | 25.80 | 26.05 | 4,751,115 | -0.01(-0.04%) |
Mar 01, 2021 | 26.65 | 26.75 | 25.96 | 26.06 | 9,986,732 | +0.13(+0.50%) |
Feb 26, 2021 | 25.71 | 26.29 | 25.46 | 25.94 | 8,669,149 | +0.04(+0.15%) |
Feb 25, 2021 | 27.05 | 27.06 | 25.47 | 25.90 | 9,797,233 | -0.94(-3.52%) |
Feb 24, 2021 | 26.28 | 27.15 | 26.26 | 26.84 | 10,550,820 | +0.60(+2.27%) |
Feb 23, 2021 | 26.03 | 26.38 | 24.94 | 26.24 | 14,368,869 | +0.74(+2.88%) |
Feb 22, 2021 | 25.14 | 26.04 | 24.83 | 25.51 | 12,552,427 | +0.85(+3.46%) |
Feb 19, 2021 | 24.15 | 24.80 | 24.14 | 24.65 | 6,646,955 | +0.71(+2.94%) |
Feb 18, 2021 | 23.92 | 23.99 | 23.51 | 23.95 | 3,783,828 | -0.25(-1.03%) |
Feb 17, 2021 | 23.77 | 24.20 | 23.58 | 24.20 | 8,322,332 | +0.37(+1.54%) |
Feb 16, 2021 | 23.84 | 23.89 | 23.56 | 23.83 | 6,153,448 | +0.43(+1.82%) |
Feb 12, 2021 | 23.18 | 23.50 | 23.11 | 23.40 | 3,161,396 | +0.14(+0.60%) |
Feb 11, 2021 | 23.36 | 23.40 | 22.92 | 23.26 | 3,048,692 | -0.13(-0.55%) |
Feb 10, 2021 | 23.50 | 23.55 | 23.19 | 23.39 | 3,076,726 | +0.06(+0.26%) |
Feb 09, 2021 | 23.50 | 23.51 | 23.15 | 23.33 | 3,229,666 | -0.21(-0.89%) |
Feb 08, 2021 | 23.05 | 23.70 | 23.03 | 23.54 | 4,776,437 | +0.65(+2.82%) |
Feb 05, 2021 | 23.01 | 23.06 | 22.70 | 22.90 | 4,401,571 | +0.16(+0.70%) |
Feb 04, 2021 | 22.18 | 22.85 | 22.16 | 22.74 | 4,799,088 | +0.51(+2.28%) |
Feb 03, 2021 | 21.78 | 22.30 | 21.71 | 22.23 | 3,109,859 | +0.55(+2.52%) |
Feb 02, 2021 | 21.66 | 21.79 | 21.54 | 21.68 | 4,492,748 | +0.31(+1.44%) |
Feb 01, 2021 | 21.43 | 21.50 | 21.07 | 21.38 | 3,058,134 | +0.14(+0.65%) |
Jan 29, 2021 | 21.85 | 21.92 | 21.00 | 21.24 | 6,074,032 | -0.69(-3.13%) |
Jan 28, 2021 | 22.23 | 22.63 | 21.59 | 21.92 | 8,747,708 | +0.69(+3.23%) |
Jan 27, 2021 | 21.19 | 21.64 | 21.12 | 21.24 | 5,868,687 | -0.36(-1.66%) |
Jan 26, 2021 | 21.64 | 21.83 | 21.54 | 21.59 | 9,622,261 | +0.04(+0.18%) |
Jan 25, 2021 | 21.75 | 21.85 | 21.19 | 21.56 | 10,132,877 | -0.55(-2.47%) |
Jan 22, 2021 | 21.96 | 22.10 | 21.74 | 22.10 | 5,609,532 | -0.13(-0.58%) |
Jan 21, 2021 | 22.52 | 22.52 | 21.92 | 22.23 | 5,976,583 | -0.42(-1.84%) |
Jan 20, 2021 | 22.56 | 22.70 | 22.35 | 22.65 | 3,873,252 | +0.34(+1.51%) |
Jan 19, 2021 | 22.41 | 22.53 | 22.19 | 22.31 | 4,293,676 | +0.18(+0.81%) |
Jan 15, 2021 | 22.80 | 22.82 | 22.11 | 22.13 | 8,162,468 | -0.77(-3.38%) |
Jan 14, 2021 | 22.51 | 23.09 | 22.50 | 22.91 | 8,113,054 | +0.73(+3.32%) |
Jan 13, 2021 | 22.15 | 22.27 | 21.86 | 22.17 | 3,841,257 | +0.02(+0.09%) |
Jan 12, 2021 | 21.76 | 22.20 | 21.67 | 22.15 | 4,581,668 | +0.42(+1.92%) |
Jan 11, 2021 | 21.71 | 21.87 | 21.56 | 21.73 | 4,299,246 | -0.32(-1.44%) |
Jan 08, 2021 | 22.35 | 22.35 | 21.86 | 22.05 | 3,122,033 | -0.15(-0.67%) |
Jan 07, 2021 | 22.25 | 22.40 | 22.14 | 22.20 | 4,387,533 | +0.07(+0.31%) |
Jan 06, 2021 | 21.81 | 22.37 | 21.75 | 22.13 | 5,038,553 | +0.33(+1.50%) |
Jan 05, 2021 | 21.27 | 21.98 | 21.19 | 21.80 | 4,644,552 | +0.36(+1.67%) |
Jan 04, 2021 | 22.43 | 22.43 | 21.33 | 21.45 | 6,347,942 | -0.78(-3.53%) |
Dec 31, 2020 | 22.23 | 22.23 | 22.23 | 3,589,417 | -0.09(-0.40%) | |
Dec 30, 2020 | 22.18 | 22.49 | 22.10 | 22.32 | 3,589,417 | +0.24(+1.08%) |
Dec 29, 2020 | 22.41 | 22.46 | 22.03 | 22.08 | 3,674,635 | -0.09(-0.41%) |
Dec 28, 2020 | 22.33 | 22.43 | 22.15 | 22.17 | 3,243,409 | +0.17(+0.77%) |
Dec 24, 2020 | 22.21 | 22.26 | 21.85 | 22.00 | 2,621,763 | -0.08(-0.36%) |
Dec 23, 2020 | 21.60 | 22.22 | 21.60 | 22.08 | 3,666,575 | +0.58(+2.68%) |
Dec 22, 2020 | 21.94 | 22.00 | 21.46 | 21.51 | 5,531,328 | -0.35(-1.59%) |
Dec 21, 2020 | 21.55 | 21.95 | 21.40 | 21.85 | 11,727,576 | -0.52(-2.31%) |
Dec 18, 2020 | 22.54 | 22.56 | 22.22 | 22.37 | 5,495,712 | -0.23(-1.01%) |
Dec 17, 2020 | 22.72 | 22.72 | 22.39 | 22.60 | 5,551,546 | +0.05(+0.22%) |
Dec 16, 2020 | 22.73 | 22.75 | 22.40 | 22.55 | 4,207,327 | -0.33(-1.43%) |
Dec 15, 2020 | 22.68 | 22.90 | 22.24 | 22.88 | 5,074,647 | +0.45(+1.99%) |
Dec 14, 2020 | 23.16 | 23.19 | 22.42 | 22.43 | 5,566,375 | -0.37(-1.61%) |
Dec 11, 2020 | 23.19 | 23.20 | 22.49 | 22.80 | 6,131,414 | -0.50(-2.13%) |
Dec 10, 2020 | 22.68 | 23.35 | 22.64 | 23.29 | 4,046,473 | +0.29(+1.25%) |
Dec 09, 2020 | 23.62 | 23.69 | 22.64 | 23.01 | 7,353,496 | -0.31(-1.32%) |
Dec 08, 2020 | 23.26 | 23.53 | 23.14 | 23.31 | 4,035,463 | +0.04(+0.17%) |
Dec 07, 2020 | 23.41 | 23.61 | 23.18 | 23.27 | 6,089,031 | -0.07(-0.30%) |
Dec 04, 2020 | 23.63 | 23.88 | 23.22 | 23.34 | 6,910,530 | -0.08(-0.34%) |
Dec 03, 2020 | 22.80 | 23.81 | 22.77 | 23.42 | 13,631,657 | +0.85(+3.78%) |
Dec 02, 2020 | 22.23 | 22.61 | 21.86 | 22.57 | 5,403,489 | +0.32(+1.43%) |
Dec 01, 2020 | 22.42 | 22.57 | 22.20 | 22.25 | 6,294,774 | +0.38(+1.72%) |
Nov 30, 2020 | 22.48 | 22.54 | 21.67 | 21.87 | 6,774,331 | -0.61(-2.69%) |
Nov 27, 2020 | 22.69 | 22.78 | 22.41 | 22.48 | 3,588,307 | +0.00(+0.00%) |
Nov 25, 2020 | 22.34 | 22.53 | 21.94 | 22.48 | 6,394,678 | +0.08(+0.35%) |
Nov 24, 2020 | 21.94 | 22.42 | 21.75 | 22.40 | 16,283,652 | +1.13(+5.32%) |
Nov 23, 2020 | 20.86 | 21.28 | 20.78 | 21.27 | 5,594,793 | +0.66(+3.18%) |
Nov 20, 2020 | 20.92 | 20.96 | 20.53 | 20.61 | 4,124,705 | -0.30(-1.42%) |
Nov 19, 2020 | 20.85 | 20.98 | 20.67 | 20.91 | 3,966,014 | +0.06(+0.29%) |
Nov 18, 2020 | 21.06 | 21.40 | 20.85 | 20.85 | 7,714,803 | +0.10(+0.48%) |
Nov 17, 2020 | 20.51 | 20.92 | 20.29 | 20.75 | 5,838,849 | -0.01(-0.05%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.43 | 20.76 | 10,657,306 | +0.75(+3.77%) |
Nov 13, 2020 | 19.31 | 20.01 | 19.31 | 20.01 | 6,957,765 | +0.91(+4.78%) |
Nov 12, 2020 | 19.29 | 19.69 | 18.97 | 19.09 | 7,241,777 | -0.53(-2.68%) |
Nov 11, 2020 | 20.20 | 20.20 | 19.47 | 19.62 | 5,954,559 | -0.53(-2.61%) |
Nov 10, 2020 | 20.15 | 20.44 | 19.88 | 20.15 | 9,298,769 | -0.32(-1.55%) |
Nov 09, 2020 | 21.40 | 21.97 | 19.70 | 20.46 | 27,882,390 | +2.84(+16.11%) |
Nov 06, 2020 | 17.72 | 17.77 | 17.54 | 17.62 | 2,740,605 | -0.25(-1.39%) |
Nov 05, 2020 | 17.28 | 17.90 | 17.27 | 17.87 | 4,165,024 | +0.80(+4.71%) |
Nov 04, 2020 | 17.13 | 17.44 | 16.88 | 17.07 | 3,670,201 | -0.07(-0.41%) |
Nov 03, 2020 | 17.11 | 17.28 | 17.07 | 17.14 | 2,801,055 | +0.32(+1.89%) |
Nov 02, 2020 | 16.88 | 16.90 | 16.61 | 16.82 | 1,854,628 | +0.02(+0.12%) |
Oct 30, 2020 | 16.67 | 16.86 | 16.45 | 16.80 | 2,715,829 | -0.01(-0.06%) |
Oct 29, 2020 | 16.38 | 16.86 | 16.34 | 16.81 | 2,969,823 | +0.42(+2.54%) |
Oct 28, 2020 | 16.71 | 16.80 | 16.22 | 16.39 | 6,381,746 | -0.76(-4.46%) |
Oct 27, 2020 | 17.67 | 17.67 | 17.13 | 17.16 | 3,084,783 | -0.50(-2.81%) |
Oct 26, 2020 | 18.19 | 18.22 | 17.45 | 17.65 | 6,725,814 | -0.89(-4.82%) |
Oct 23, 2020 | 18.39 | 18.58 | 18.20 | 18.55 | 4,980,061 | +0.15(+0.81%) |
Oct 22, 2020 | 17.69 | 18.44 | 17.69 | 18.40 | 5,467,855 | +0.72(+4.10%) |
Oct 21, 2020 | 17.84 | 17.84 | 17.62 | 17.67 | 2,537,245 | -0.16(-0.89%) |
Oct 20, 2020 | 17.72 | 18.01 | 17.69 | 17.83 | 3,852,523 | +0.28(+1.58%) |
Oct 19, 2020 | 17.54 | 17.86 | 17.45 | 17.55 | 4,871,308 | +0.19(+1.09%) |
Oct 16, 2020 | 17.38 | 17.44 | 17.23 | 17.37 | 1,926,641 | +0.08(+0.46%) |
Oct 15, 2020 | 17.17 | 17.30 | 16.96 | 17.29 | 3,053,483 | -0.15(-0.85%) |
Oct 14, 2020 | 17.45 | 17.66 | 17.42 | 17.44 | 2,355,260 | +0.04(+0.23%) |
Oct 13, 2020 | 17.56 | 17.57 | 17.34 | 17.40 | 5,447,529 | -0.39(-2.18%) |
Oct 12, 2020 | 17.88 | 17.91 | 17.68 | 17.78 | 6,824,467 | -0.08(-0.44%) |
Oct 09, 2020 | 17.87 | 18.05 | 17.63 | 17.86 | 4,862,428 | +0.03(+0.17%) |
Oct 08, 2020 | 17.81 | 17.94 | 17.44 | 17.83 | 6,079,085 | +0.31(+1.76%) |
Oct 07, 2020 | 17.46 | 17.60 | 17.36 | 17.52 | 3,662,274 | +0.48(+2.80%) |
Oct 06, 2020 | 17.55 | 17.73 | 17.02 | 17.05 | 6,059,132 | -0.29(-1.66%) |
Oct 05, 2020 | 17.39 | 17.46 | 17.15 | 17.34 | 2,938,666 | +0.13(+0.75%) |
Oct 02, 2020 | 16.44 | 17.43 | 16.40 | 17.21 | 7,521,456 | +0.21(+1.23%) |
Oct 01, 2020 | 16.95 | 17.08 | 16.79 | 17.00 | 2,693,534 | +0.22(+1.30%) |
Sep 30, 2020 | 16.87 | 17.31 | 16.73 | 16.78 | 3,511,908 | +0.04(+0.24%) |
Sep 29, 2020 | 17.10 | 17.12 | 16.65 | 16.74 | 2,894,280 | -0.44(-2.54%) |
Sep 28, 2020 | 17.04 | 17.46 | 16.92 | 17.18 | 3,831,300 | +0.54(+3.22%) |
Sep 25, 2020 | 16.41 | 16.65 | 16.22 | 16.64 | 2,872,035 | +0.20(+1.21%) |
Sep 24, 2020 | 16.39 | 16.66 | 15.91 | 16.44 | 5,282,580 | -0.14(-0.84%) |
Sep 23, 2020 | 17.09 | 17.29 | 16.56 | 16.58 | 4,468,921 | -0.32(-1.88%) |
Sep 22, 2020 | 16.89 | 17.11 | 16.69 | 16.90 | 6,033,700 | +0.04(+0.24%) |
Sep 21, 2020 | 17.36 | 17.38 | 16.64 | 16.86 | 6,650,560 | -1.16(-6.45%) |
Sep 18, 2020 | 18.48 | 18.50 | 17.89 | 18.02 | 4,365,309 | -0.54(-2.89%) |
Sep 17, 2020 | 18.39 | 18.89 | 18.34 | 18.56 | 4,327,321 | -0.20(-1.06%) |
Sep 16, 2020 | 18.33 | 19.00 | 18.13 | 18.76 | 6,421,908 | +0.49(+2.66%) |
Sep 15, 2020 | 18.33 | 18.59 | 18.15 | 18.27 | 5,398,342 | +0.07(+0.38%) |
Sep 14, 2020 | 18.03 | 18.23 | 17.89 | 18.20 | 4,076,952 | +0.40(+2.23%) |
Sep 11, 2020 | 17.88 | 17.92 | 17.62 | 17.80 | 4,117,453 | -0.01(-0.06%) |
Sep 10, 2020 | 17.97 | 18.23 | 17.74 | 17.81 | 6,780,632 | -0.03(-0.17%) |
Sep 09, 2020 | 18.10 | 18.11 | 17.62 | 17.84 | 5,415,037 | -0.29(-1.59%) |
Sep 08, 2020 | 17.95 | 18.40 | 17.79 | 18.13 | 10,230,522 | +0.01(+0.05%) |
Sep 04, 2020 | 18.11 | 18.33 | 17.58 | 18.12 | 7,963,486 | +0.25(+1.39%) |
Sep 03, 2020 | 18.03 | 18.61 | 17.56 | 17.87 | 9,047,448 | -0.10(-0.55%) |
Sep 02, 2020 | 17.69 | 17.95 | 17.44 | 17.97 | 4,265,186 | +0.33(+1.86%) |
Sep 01, 2020 | 17.44 | 17.99 | 17.27 | 17.64 | 4,966,128 | +0.01(+0.06%) |
Aug 31, 2020 | 18.16 | 18.16 | 17.63 | 17.63 | 5,015,048 | -0.54(-2.95%) |
Aug 28, 2020 | 17.99 | 18.18 | 17.71 | 18.17 | 7,215,087 | +0.47(+2.64%) |
Aug 27, 2020 | 17.54 | 18.12 | 17.49 | 17.70 | 8,361,407 | +0.54(+3.12%) |
Aug 26, 2020 | 17.40 | 17.41 | 17.14 | 17.17 | 3,772,316 | -0.25(-1.43%) |
Aug 25, 2020 | 17.64 | 17.75 | 17.14 | 17.42 | 5,158,517 | -0.03(-0.17%) |
Aug 24, 2020 | 16.88 | 17.45 | 16.61 | 17.45 | 6,676,532 | +0.92(+5.59%) |
Aug 21, 2020 | 16.60 | 16.74 | 16.48 | 16.52 | 1,969,344 | -0.14(-0.83%) |
Aug 20, 2020 | 16.48 | 16.73 | 16.34 | 16.66 | 4,129,325 | -0.03(-0.18%) |
Aug 19, 2020 | 16.82 | 17.28 | 16.62 | 16.69 | 6,487,160 | +0.04(+0.24%) |
Aug 18, 2020 | 16.79 | 16.88 | 16.53 | 16.65 | 2,513,547 | -0.09(-0.53%) |
Aug 17, 2020 | 17.27 | 17.29 | 16.70 | 16.74 | 3,773,067 | -0.51(-2.94%) |
Aug 14, 2020 | 17.03 | 17.29 | 16.95 | 17.25 | 3,685,294 | +0.06(+0.35%) |
Aug 13, 2020 | 17.22 | 17.61 | 17.10 | 17.19 | 3,308,643 | -0.24(-1.37%) |
Aug 12, 2020 | 17.88 | 17.88 | 17.19 | 17.43 | 5,499,401 | -0.08(-0.45%) |
Aug 11, 2020 | 18.07 | 18.15 | 17.44 | 17.51 | 11,502,239 | +0.18(+1.03%) |
Aug 10, 2020 | 16.69 | 17.35 | 16.66 | 17.33 | 10,265,485 | +0.79(+4.80%) |
Aug 07, 2020 | 16.40 | 16.53 | 16.20 | 16.53 | 2,880,394 | +0.01(+0.06%) |
Aug 06, 2020 | 16.43 | 16.62 | 16.13 | 16.52 | 6,782,867 | +0.36(+2.21%) |
Aug 05, 2020 | 15.97 | 16.33 | 15.74 | 16.16 | 5,308,116 | +0.53(+3.36%) |
Aug 04, 2020 | 15.45 | 15.85 | 15.45 | 15.64 | 2,695,873 | +0.23(+1.48%) |
Aug 03, 2020 | 15.30 | 15.49 | 15.06 | 15.41 | 2,840,239 | +0.08(+0.52%) |
Jul 31, 2020 | 15.43 | 15.47 | 15.07 | 15.33 | 3,257,867 | -0.19(-1.22%) |
Jul 30, 2020 | 15.49 | 15.59 | 15.40 | 15.52 | 2,114,880 | -0.24(-1.51%) |
Jul 29, 2020 | 15.99 | 16.03 | 15.62 | 15.76 | 2,279,048 | -0.19(-1.18%) |
Jul 28, 2020 | 15.61 | 16.11 | 15.60 | 15.95 | 4,129,786 | +0.22(+1.39%) |
Jul 27, 2020 | 15.83 | 15.91 | 15.64 | 15.73 | 3,555,072 | -0.09(-0.57%) |
Jul 24, 2020 | 16.02 | 16.07 | 15.75 | 15.82 | 5,478,793 | -0.36(-2.21%) |
Jul 23, 2020 | 16.00 | 16.60 | 15.79 | 16.17 | 4,953,515 | +0.09(+0.56%) |
Jul 22, 2020 | 16.10 | 16.27 | 16.01 | 16.09 | 1,542,960 | -0.07(-0.43%) |
Jul 21, 2020 | 16.19 | 16.35 | 16.10 | 16.15 | 2,414,040 | +0.14(+0.87%) |
Jul 20, 2020 | 16.31 | 16.43 | 15.94 | 16.02 | 2,601,508 | -0.36(-2.18%) |
Jul 17, 2020 | 16.54 | 16.65 | 16.31 | 16.37 | 2,409,661 | -0.18(-1.08%) |
Jul 16, 2020 | 16.74 | 16.79 | 16.41 | 16.55 | 3,376,051 | -0.57(-3.31%) |
Jul 15, 2020 | 16.64 | 17.19 | 16.42 | 17.12 | 8,310,548 | +1.23(+7.75%) |
Jul 14, 2020 | 15.52 | 15.96 | 15.49 | 15.89 | 2,377,125 | +0.07(+0.44%) |
Jul 13, 2020 | 16.16 | 16.24 | 15.75 | 15.82 | 3,659,809 | -0.25(-1.54%) |
Jul 10, 2020 | 15.36 | 16.09 | 15.31 | 16.07 | 2,820,772 | +0.57(+3.65%) |
Jul 09, 2020 | 16.07 | 16.11 | 15.43 | 15.50 | 3,350,583 | -0.73(-4.53%) |
Jul 08, 2020 | 15.99 | 16.26 | 15.85 | 16.23 | 2,781,893 | +0.05(+0.31%) |
Jul 07, 2020 | 16.52 | 16.53 | 16.14 | 16.18 | 2,257,182 | -0.66(-3.89%) |
Jul 06, 2020 | 16.84 | 16.98 | 16.42 | 16.84 | 3,019,883 | +0.37(+2.23%) |
Jul 02, 2020 | 16.88 | 16.97 | 16.43 | 16.47 | 3,090,281 | +0.07(+0.42%) |
Jul 01, 2020 | 16.86 | 17.23 | 16.31 | 16.40 | 3,808,029 | -0.13(-0.78%) |
Jun 30, 2020 | 16.57 | 16.70 | 16.24 | 16.53 | 2,482,488 | -0.18(-1.07%) |
Jun 29, 2020 | 16.06 | 16.77 | 15.78 | 16.71 | 4,860,396 | +0.80(+5.06%) |
Jun 26, 2020 | 16.39 | 16.42 | 15.66 | 15.91 | 4,295,313 | -0.56(-3.38%) |
Jun 25, 2020 | 15.83 | 16.49 | 15.71 | 16.46 | 4,608,506 | +0.25(+1.53%) |
Jun 24, 2020 | 16.82 | 16.88 | 16.07 | 16.21 | 7,527,939 | -1.01(-5.88%) |
Jun 23, 2020 | 17.15 | 17.24 | 16.80 | 17.23 | 10,031,820 | +0.06(+0.35%) |
Jun 22, 2020 | 17.12 | 17.38 | 17.00 | 17.17 | 6,863,483 | -0.28(-1.59%) |
Jun 19, 2020 | 18.20 | 18.23 | 17.14 | 17.45 | 4,890,830 | -0.48(-2.66%) |
Jun 18, 2020 | 17.64 | 18.17 | 17.56 | 17.92 | 4,111,906 | -0.08(-0.44%) |
Jun 17, 2020 | 18.16 | 18.20 | 17.72 | 18.00 | 3,931,552 | -0.34(-1.84%) |
Jun 16, 2020 | 19.10 | 19.18 | 17.99 | 18.34 | 8,463,516 | +0.36(+1.99%) |
Jun 15, 2020 | 17.01 | 18.17 | 16.88 | 17.98 | 10,586,843 | -0.15(-0.82%) |
Jun 12, 2020 | 18.01 | 18.39 | 17.20 | 18.13 | 11,926,043 | +1.76(+10.73%) |
Jun 11, 2020 | 16.47 | 17.54 | 16.23 | 16.37 | 15,930,696 | -2.41(-12.84%) |
Jun 10, 2020 | 19.49 | 19.60 | 18.12 | 18.79 | 18,501,322 | -1.53(-7.53%) |
Jun 09, 2020 | 20.50 | 20.65 | 19.63 | 20.32 | 13,072,439 | -1.47(-6.75%) |
Jun 08, 2020 | 21.03 | 21.79 | 20.66 | 21.78 | 18,754,158 | +1.84(+9.21%) |
Jun 05, 2020 | 21.89 | 21.94 | 19.51 | 19.95 | 25,644,780 | +0.91(+4.80%) |
Jun 04, 2020 | 17.88 | 19.54 | 17.43 | 19.03 | 23,127,540 | +1.98(+11.58%) |
Jun 03, 2020 | 16.33 | 17.23 | 16.23 | 17.06 | 11,323,549 | +1.16(+7.31%) |
Jun 02, 2020 | 15.86 | 16.02 | 15.61 | 15.90 | 5,916,396 | +0.34(+2.17%) |
Jun 01, 2020 | 15.11 | 15.83 | 15.05 | 15.56 | 6,253,334 | +0.58(+3.84%) |
May 29, 2020 | 14.79 | 15.22 | 14.65 | 14.98 | 4,142,128 | -0.25(-1.63%) |
May 28, 2020 | 15.90 | 15.91 | 15.13 | 15.23 | 6,606,314 | -0.65(-4.07%) |
May 27, 2020 | 16.47 | 16.48 | 15.01 | 15.88 | 12,723,436 | +0.68(+4.44%) |
May 26, 2020 | 14.68 | 15.33 | 14.66 | 15.20 | 7,074,992 | +1.60(+11.75%) |
May 22, 2020 | 13.94 | 13.99 | 13.41 | 13.60 | 3,006,588 | -0.22(-1.58%) |
May 21, 2020 | 13.72 | 14.08 | 13.66 | 13.82 | 4,077,908 | +0.23(+1.68%) |
May 20, 2020 | 13.45 | 13.72 | 13.37 | 13.59 | 4,432,721 | +0.48(+3.63%) |
May 19, 2020 | 13.71 | 13.75 | 13.01 | 13.12 | 4,077,371 | -0.18(-1.34%) |
May 18, 2020 | 12.75 | 13.31 | 12.63 | 13.30 | 6,409,432 | +1.38(+11.58%) |
May 15, 2020 | 11.88 | 12.18 | 11.72 | 11.91 | 2,020,909 | -0.15(-1.24%) |
May 14, 2020 | 11.75 | 12.10 | 11.19 | 12.06 | 3,858,572 | +0.00(+0.00%) |
May 13, 2020 | 12.62 | 12.62 | 11.83 | 12.06 | 4,460,681 | -0.53(-4.18%) |
May 12, 2020 | 13.19 | 13.33 | 12.58 | 12.59 | 3,397,473 | -0.57(-4.30%) |
May 11, 2020 | 13.29 | 13.41 | 12.93 | 13.16 | 2,726,286 | -0.39(-2.86%) |
May 08, 2020 | 13.00 | 13.54 | 12.98 | 13.54 | 4,165,796 | +0.83(+6.56%) |
May 07, 2020 | 12.65 | 13.03 | 12.58 | 12.71 | 4,210,108 | +0.09(+0.71%) |
May 06, 2020 | 13.13 | 13.17 | 12.51 | 12.62 | 3,925,305 | -0.40(-3.05%) |
May 05, 2020 | 13.75 | 13.81 | 12.97 | 13.02 | 3,780,661 | -0.37(-2.74%) |
May 04, 2020 | 12.91 | 13.44 | 12.57 | 13.38 | 5,328,384 | -0.61(-4.33%) |