Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.73 | 21.76 | 21.20 | 21.24 | 4,636,611 | -0.52(-2.39%) |
Apr 29, 2021 | 21.66 | 21.84 | 21.57 | 21.76 | 4,891,296 | +0.14(+0.65%) |
Apr 28, 2021 | 21.66 | 21.78 | 21.55 | 21.62 | 2,902,520 | +0.02(+0.08%) |
Apr 27, 2021 | 21.69 | 21.76 | 21.56 | 21.60 | 3,318,895 | -0.12(-0.57%) |
Apr 26, 2021 | 21.78 | 21.94 | 21.66 | 21.73 | 2,283,716 | +0.02(+0.08%) |
Apr 23, 2021 | 21.48 | 21.89 | 21.39 | 21.71 | 3,852,502 | +0.23(+1.08%) |
Apr 22, 2021 | 21.64 | 21.71 | 21.39 | 21.48 | 6,087,483 | -0.14(-0.65%) |
Apr 21, 2021 | 21.43 | 21.70 | 21.33 | 21.62 | 3,374,931 | +0.21(+0.96%) |
Apr 20, 2021 | 21.50 | 21.61 | 21.29 | 21.41 | 4,041,495 | -0.15(-0.69%) |
Apr 19, 2021 | 21.44 | 21.64 | 21.34 | 21.56 | 4,736,572 | +0.21(+1.00%) |
Apr 16, 2021 | 21.26 | 21.43 | 21.23 | 21.35 | 3,728,912 | +0.11(+0.50%) |
Apr 15, 2021 | 21.23 | 21.56 | 21.19 | 21.24 | 6,120,556 | +0.15(+0.70%) |
Apr 14, 2021 | 20.96 | 21.23 | 20.93 | 21.09 | 4,868,381 | +0.15(+0.71%) |
Apr 13, 2021 | 20.73 | 20.96 | 20.67 | 20.94 | 5,960,827 | +0.25(+1.20%) |
Apr 12, 2021 | 20.72 | 20.85 | 20.65 | 20.70 | 4,140,975 | -0.07(-0.36%) |
Apr 09, 2021 | 20.59 | 20.78 | 20.59 | 20.77 | 4,323,816 | +0.12(+0.56%) |
Apr 08, 2021 | 20.88 | 20.88 | 20.57 | 20.65 | 6,450,368 | -0.18(-0.87%) |
Apr 07, 2021 | 20.78 | 20.90 | 20.74 | 20.84 | 3,445,573 | +0.12(+0.60%) |
Apr 06, 2021 | 20.59 | 20.74 | 20.41 | 20.71 | 5,760,325 | +0.05(+0.24%) |
Apr 05, 2021 | 20.88 | 20.91 | 20.61 | 20.66 | 4,412,387 | -0.07(-0.36%) |
Apr 01, 2021 | 20.41 | 20.83 | 20.23 | 20.74 | 5,114,960 | +0.40(+1.99%) |
Mar 31, 2021 | 20.51 | 20.59 | 20.14 | 20.33 | 4,736,380 | -0.15(-0.73%) |
Mar 30, 2021 | 20.35 | 20.55 | 20.29 | 20.48 | 4,622,696 | +0.04(+0.20%) |
Mar 29, 2021 | 20.77 | 20.83 | 20.41 | 20.44 | 6,316,488 | -0.48(-2.29%) |
Mar 26, 2021 | 20.41 | 20.93 | 20.32 | 20.92 | 5,640,852 | +0.55(+2.71%) |
Mar 25, 2021 | 19.99 | 20.52 | 19.99 | 20.37 | 6,488,713 | +0.38(+1.90%) |
Mar 24, 2021 | 20.31 | 20.38 | 19.98 | 19.99 | 4,831,318 | -0.31(-1.54%) |
Mar 23, 2021 | 20.43 | 20.68 | 20.17 | 20.30 | 7,612,059 | -0.12(-0.61%) |
Mar 22, 2021 | 19.98 | 20.51 | 19.89 | 20.42 | 6,804,284 | +0.26(+1.31%) |
Mar 19, 2021 | 20.60 | 20.65 | 20.12 | 20.16 | 17,574,586 | -0.45(-2.20%) |
Mar 18, 2021 | 20.49 | 20.93 | 20.44 | 20.61 | 6,269,640 | +0.11(+0.52%) |
Mar 17, 2021 | 20.53 | 20.74 | 20.48 | 20.51 | 4,666,965 | +0.06(+0.28%) |
Mar 16, 2021 | 20.45 | 20.62 | 20.34 | 20.45 | 4,772,193 | -0.11(-0.54%) |
Mar 15, 2021 | 20.23 | 20.60 | 20.22 | 20.56 | 6,982,320 | +0.38(+1.90%) |
Mar 12, 2021 | 19.99 | 20.25 | 19.97 | 20.18 | 5,413,287 | +0.24(+1.19%) |
Mar 11, 2021 | 20.15 | 20.18 | 19.93 | 19.94 | 8,819,920 | -0.16(-0.77%) |
Mar 10, 2021 | 20.41 | 20.49 | 20.02 | 20.09 | 8,381,405 | -0.31(-1.52%) |
Mar 09, 2021 | 20.32 | 21.02 | 20.30 | 20.40 | 8,692,633 | -0.11(-0.52%) |
Mar 08, 2021 | 19.82 | 20.80 | 19.73 | 20.51 | 8,682,341 | +0.83(+4.23%) |
Mar 05, 2021 | 19.37 | 19.71 | 19.18 | 19.68 | 4,252,912 | +0.51(+2.64%) |
Mar 04, 2021 | 19.49 | 19.57 | 18.98 | 19.17 | 6,175,840 | -0.33(-1.72%) |
Mar 03, 2021 | 19.42 | 19.78 | 19.34 | 19.51 | 4,281,444 | +0.16(+0.84%) |
Mar 02, 2021 | 19.36 | 19.53 | 19.24 | 19.34 | 3,907,114 | +0.00(+0.00%) |
Mar 01, 2021 | 19.16 | 19.49 | 19.06 | 19.34 | 3,632,578 | +0.38(+1.98%) |
Feb 26, 2021 | 19.22 | 19.33 | 18.93 | 18.97 | 5,341,422 | -0.25(-1.28%) |
Feb 25, 2021 | 19.39 | 19.47 | 19.11 | 19.21 | 4,173,115 | -0.22(-1.13%) |
Feb 24, 2021 | 19.10 | 19.51 | 19.02 | 19.43 | 4,791,035 | +0.38(+1.97%) |
Feb 23, 2021 | 19.31 | 19.40 | 18.85 | 19.06 | 5,297,555 | -0.47(-2.38%) |
Feb 22, 2021 | 19.44 | 19.62 | 19.33 | 19.52 | 5,147,530 | -0.01(-0.04%) |
Feb 19, 2021 | 19.30 | 19.75 | 19.22 | 19.53 | 5,588,849 | +0.33(+1.74%) |
Feb 18, 2021 | 19.39 | 19.52 | 19.11 | 19.19 | 4,182,182 | -0.30(-1.55%) |
Feb 17, 2021 | 19.44 | 19.64 | 19.37 | 19.50 | 5,187,462 | -0.02(-0.13%) |
Feb 16, 2021 | 19.66 | 19.82 | 19.44 | 19.52 | 6,554,665 | -0.07(-0.38%) |
Feb 12, 2021 | 19.19 | 19.61 | 19.19 | 19.60 | 4,705,652 | +0.35(+1.82%) |
Feb 11, 2021 | 19.67 | 20.14 | 19.12 | 19.24 | 10,296,603 | +0.07(+0.38%) |
Feb 10, 2021 | 19.19 | 19.33 | 19.04 | 19.17 | 5,582,419 | +0.08(+0.43%) |
Feb 09, 2021 | 18.97 | 19.17 | 18.77 | 19.09 | 3,773,028 | +0.10(+0.52%) |
Feb 08, 2021 | 18.84 | 19.15 | 18.84 | 18.99 | 4,348,290 | +0.23(+1.22%) |
Feb 05, 2021 | 18.84 | 18.95 | 18.66 | 18.76 | 3,680,315 | -0.02(-0.09%) |
Feb 04, 2021 | 18.73 | 18.99 | 18.62 | 18.78 | 4,204,886 | +0.21(+1.14%) |
Feb 03, 2021 | 18.62 | 18.66 | 18.32 | 18.57 | 4,109,780 | -0.11(-0.57%) |
Feb 02, 2021 | 18.61 | 18.79 | 18.44 | 18.67 | 4,928,001 | +0.20(+1.11%) |
Feb 01, 2021 | 18.33 | 18.58 | 18.23 | 18.47 | 4,112,530 | +0.28(+1.53%) |
Jan 29, 2021 | 18.61 | 18.90 | 18.17 | 18.19 | 6,832,353 | -0.54(-2.88%) |
Jan 28, 2021 | 19.14 | 19.46 | 18.72 | 18.73 | 9,394,207 | -0.18(-0.95%) |
Jan 27, 2021 | 18.57 | 19.46 | 18.57 | 18.91 | 18,001,934 | +0.26(+1.40%) |
Jan 26, 2021 | 18.65 | 18.81 | 18.19 | 18.65 | 7,248,967 | +0.10(+0.53%) |
Jan 25, 2021 | 18.00 | 18.58 | 17.75 | 18.55 | 7,801,714 | +0.53(+2.95%) |
Jan 22, 2021 | 17.90 | 18.11 | 17.74 | 18.02 | 3,207,620 | +0.02(+0.14%) |
Jan 21, 2021 | 17.91 | 18.12 | 17.83 | 17.99 | 4,651,402 | +0.06(+0.32%) |
Jan 20, 2021 | 18.30 | 18.35 | 17.77 | 17.94 | 5,520,263 | -0.33(-1.83%) |
Jan 19, 2021 | 18.20 | 18.65 | 18.04 | 18.27 | 7,487,916 | +0.36(+2.01%) |
Jan 15, 2021 | 17.66 | 17.91 | 17.62 | 17.91 | 5,049,186 | +0.22(+1.25%) |
Jan 14, 2021 | 18.41 | 18.46 | 17.65 | 17.69 | 7,101,308 | -0.60(-3.26%) |
Jan 13, 2021 | 18.37 | 18.49 | 18.19 | 18.29 | 4,034,457 | -0.02(-0.09%) |
Jan 12, 2021 | 18.47 | 18.66 | 18.22 | 18.30 | 3,663,000 | -0.14(-0.75%) |
Jan 11, 2021 | 18.79 | 18.97 | 18.41 | 18.44 | 4,665,196 | -0.56(-2.97%) |
Jan 08, 2021 | 19.24 | 19.36 | 18.82 | 19.01 | 5,336,770 | +0.33(+1.79%) |
Jan 07, 2021 | 18.93 | 19.04 | 18.59 | 18.67 | 5,058,413 | -0.21(-1.12%) |
Jan 06, 2021 | 18.15 | 18.94 | 18.02 | 18.88 | 5,762,740 | +0.83(+4.62%) |
Jan 05, 2021 | 17.77 | 18.15 | 17.77 | 18.05 | 5,058,043 | +0.27(+1.52%) |
Jan 04, 2021 | 17.97 | 18.17 | 17.67 | 17.78 | 5,021,601 | -0.14(-0.78%) |
Dec 31, 2020 | 17.92 | 17.92 | 17.92 | 1,904,573 | +0.13(+0.73%) | |
Dec 30, 2020 | 17.64 | 17.89 | 17.60 | 17.79 | 1,904,573 | +0.16(+0.93%) |
Dec 29, 2020 | 17.79 | 17.90 | 17.55 | 17.63 | 2,939,417 | -0.11(-0.60%) |
Dec 28, 2020 | 17.97 | 18.09 | 17.72 | 17.73 | 2,994,581 | -0.12(-0.69%) |
Dec 24, 2020 | 17.79 | 17.86 | 17.69 | 17.86 | 996,810 | +0.11(+0.60%) |
Dec 23, 2020 | 17.86 | 17.91 | 17.72 | 17.75 | 3,044,648 | -0.06(-0.32%) |
Dec 22, 2020 | 18.05 | 18.05 | 17.73 | 17.81 | 4,375,762 | -0.20(-1.13%) |
Dec 21, 2020 | 18.39 | 18.46 | 17.72 | 18.01 | 6,142,641 | -0.59(-3.16%) |
Dec 18, 2020 | 18.72 | 18.92 | 18.59 | 18.60 | 18,527,312 | -0.07(-0.37%) |
Dec 17, 2020 | 18.35 | 18.89 | 18.35 | 18.67 | 6,275,303 | +0.33(+1.81%) |
Dec 16, 2020 | 18.34 | 18.46 | 18.27 | 18.34 | 5,253,915 | +0.15(+0.80%) |
Dec 15, 2020 | 17.90 | 18.26 | 17.89 | 18.19 | 4,864,662 | +0.34(+1.90%) |
Dec 14, 2020 | 18.10 | 18.35 | 17.84 | 17.85 | 5,915,133 | -0.05(-0.27%) |
Dec 11, 2020 | 17.55 | 18.01 | 17.55 | 17.90 | 5,702,347 | +0.19(+1.10%) |
Dec 10, 2020 | 17.89 | 17.92 | 17.50 | 17.71 | 4,536,842 | -0.32(-1.75%) |
Dec 09, 2020 | 17.75 | 18.05 | 17.59 | 18.02 | 7,405,930 | +0.39(+2.20%) |
Dec 08, 2020 | 17.48 | 17.66 | 17.41 | 17.63 | 4,859,901 | +0.06(+0.32%) |
Dec 07, 2020 | 17.52 | 17.88 | 17.47 | 17.58 | 6,129,748 | +0.02(+0.14%) |
Dec 04, 2020 | 17.72 | 17.84 | 17.52 | 17.55 | 8,811,606 | -0.19(-1.05%) |
Dec 03, 2020 | 18.09 | 18.14 | 17.71 | 17.74 | 4,802,623 | -0.32(-1.75%) |
Dec 02, 2020 | 18.20 | 18.35 | 18.03 | 18.05 | 5,550,554 | -0.23(-1.24%) |
Dec 01, 2020 | 18.38 | 18.66 | 18.26 | 18.28 | 5,009,369 | +0.03(+0.18%) |
Nov 30, 2020 | 18.15 | 18.30 | 17.98 | 18.25 | 9,492,625 | +0.03(+0.18%) |
Nov 27, 2020 | 18.26 | 18.29 | 18.14 | 18.22 | 2,306,382 | -0.05(-0.27%) |
Nov 25, 2020 | 18.17 | 18.47 | 17.96 | 18.26 | 5,948,254 | +0.12(+0.67%) |
Nov 24, 2020 | 17.43 | 18.21 | 17.34 | 18.14 | 6,682,688 | +0.88(+5.11%) |
Nov 23, 2020 | 17.02 | 17.41 | 16.93 | 17.26 | 3,886,181 | +0.36(+2.11%) |
Nov 20, 2020 | 17.34 | 17.35 | 16.81 | 16.90 | 4,485,299 | -0.51(-2.93%) |
Nov 19, 2020 | 17.45 | 17.59 | 17.32 | 17.41 | 4,787,563 | -0.06(-0.37%) |
Nov 18, 2020 | 17.63 | 17.71 | 17.47 | 17.48 | 4,327,257 | -0.18(-1.01%) |
Nov 17, 2020 | 17.53 | 17.69 | 17.39 | 17.66 | 3,256,275 | +0.03(+0.18%) |
Nov 16, 2020 | 17.27 | 17.69 | 17.14 | 17.62 | 5,452,040 | +0.44(+2.59%) |
Nov 13, 2020 | 16.98 | 17.26 | 16.92 | 17.18 | 3,974,940 | +0.31(+1.82%) |
Nov 12, 2020 | 16.94 | 17.07 | 16.69 | 16.87 | 4,637,398 | -0.14(-0.81%) |
Nov 11, 2020 | 17.61 | 17.71 | 16.80 | 17.01 | 7,637,291 | -0.51(-2.91%) |
Nov 10, 2020 | 17.50 | 17.55 | 17.33 | 17.52 | 6,110,244 | +0.18(+1.03%) |
Nov 09, 2020 | 17.48 | 18.00 | 17.32 | 17.34 | 6,263,714 | +0.69(+4.13%) |
Nov 06, 2020 | 16.92 | 16.92 | 16.52 | 16.65 | 5,197,923 | -0.23(-1.39%) |
Nov 05, 2020 | 16.57 | 17.12 | 16.57 | 16.89 | 5,483,821 | +0.53(+3.26%) |
Nov 04, 2020 | 16.60 | 16.65 | 16.28 | 16.35 | 7,029,667 | -0.31(-1.84%) |
Nov 03, 2020 | 16.61 | 16.77 | 16.55 | 16.66 | 4,991,203 | +0.22(+1.33%) |
Nov 02, 2020 | 15.96 | 16.59 | 15.88 | 16.44 | 7,471,126 | +0.72(+4.58%) |
Oct 30, 2020 | 16.69 | 16.73 | 15.42 | 15.72 | 10,034,465 | -1.18(-6.99%) |
Oct 29, 2020 | 16.44 | 17.01 | 16.38 | 16.90 | 12,647,500 | +0.52(+3.16%) |
Oct 28, 2020 | 16.58 | 16.82 | 16.31 | 16.39 | 7,142,166 | -0.48(-2.83%) |
Oct 27, 2020 | 17.22 | 17.29 | 16.86 | 16.86 | 5,198,669 | -0.44(-2.52%) |
Oct 26, 2020 | 17.58 | 17.60 | 17.02 | 17.30 | 5,431,595 | -0.47(-2.64%) |
Oct 23, 2020 | 18.09 | 18.20 | 17.75 | 17.77 | 3,886,048 | -0.21(-1.17%) |
Oct 22, 2020 | 17.58 | 18.05 | 17.43 | 17.98 | 3,521,272 | +0.42(+2.40%) |
Oct 21, 2020 | 17.54 | 17.79 | 17.40 | 17.56 | 3,703,330 | +0.04(+0.23%) |
Oct 20, 2020 | 17.67 | 17.85 | 17.50 | 17.52 | 3,262,798 | -0.03(-0.18%) |
Oct 19, 2020 | 17.88 | 17.91 | 17.54 | 17.55 | 3,002,753 | -0.30(-1.68%) |
Oct 16, 2020 | 17.95 | 18.06 | 17.78 | 17.85 | 3,350,838 | -0.07(-0.41%) |
Oct 15, 2020 | 17.41 | 17.93 | 17.40 | 17.92 | 3,581,668 | +0.24(+1.37%) |
Oct 14, 2020 | 17.56 | 17.86 | 17.56 | 17.68 | 4,611,242 | +0.17(+0.97%) |
Oct 13, 2020 | 17.94 | 18.00 | 17.47 | 17.51 | 3,924,320 | -0.50(-2.78%) |
Oct 12, 2020 | 18.03 | 18.10 | 17.79 | 18.01 | 2,842,580 | +0.03(+0.18%) |
Oct 09, 2020 | 18.20 | 18.32 | 17.94 | 17.98 | 4,060,742 | -0.07(-0.40%) |
Oct 08, 2020 | 17.91 | 18.20 | 17.89 | 18.05 | 2,821,228 | +0.24(+1.36%) |
Oct 07, 2020 | 17.71 | 17.99 | 17.61 | 17.81 | 4,274,550 | +0.23(+1.33%) |
Oct 06, 2020 | 17.46 | 17.90 | 17.37 | 17.58 | 6,020,400 | +0.20(+1.16%) |
Oct 05, 2020 | 17.21 | 17.54 | 17.16 | 17.37 | 4,142,508 | +0.06(+0.37%) |
Oct 02, 2020 | 17.15 | 17.50 | 17.03 | 17.31 | 3,672,533 | -0.06(-0.37%) |
Oct 01, 2020 | 17.37 | 17.59 | 17.08 | 17.37 | 5,150,868 | +0.04(+0.23%) |
Sep 30, 2020 | 17.63 | 17.81 | 17.22 | 17.33 | 5,735,853 | -0.28(-1.61%) |
Sep 29, 2020 | 17.79 | 17.93 | 17.57 | 17.62 | 2,928,634 | -0.17(-0.95%) |
Sep 28, 2020 | 17.67 | 17.86 | 17.55 | 17.79 | 3,796,104 | +0.34(+1.95%) |
Sep 25, 2020 | 17.29 | 17.56 | 17.20 | 17.45 | 2,733,907 | +0.03(+0.19%) |
Sep 24, 2020 | 17.24 | 17.79 | 17.04 | 17.41 | 4,307,404 | +0.11(+0.65%) |
Sep 23, 2020 | 17.79 | 17.84 | 17.10 | 17.30 | 5,059,071 | -0.53(-2.95%) |
Sep 22, 2020 | 17.84 | 17.90 | 17.59 | 17.83 | 2,524,354 | +0.09(+0.50%) |
Sep 21, 2020 | 18.09 | 18.21 | 17.56 | 17.74 | 4,796,662 | -0.58(-3.18%) |
Sep 18, 2020 | 18.27 | 18.59 | 18.26 | 18.32 | 5,888,169 | +0.03(+0.18%) |
Sep 17, 2020 | 17.88 | 18.30 | 17.72 | 18.29 | 3,799,125 | +0.18(+0.98%) |
Sep 16, 2020 | 18.20 | 18.43 | 18.09 | 18.11 | 4,338,577 | -0.03(-0.18%) |
Sep 15, 2020 | 18.31 | 18.52 | 18.09 | 18.14 | 4,558,378 | +0.13(+0.70%) |
Sep 14, 2020 | 17.87 | 18.20 | 17.82 | 18.02 | 4,723,778 | +0.30(+1.72%) |
Sep 11, 2020 | 17.85 | 17.85 | 17.49 | 17.71 | 3,948,404 | -0.06(-0.32%) |
Sep 10, 2020 | 18.26 | 18.31 | 17.73 | 17.77 | 4,735,008 | -0.40(-2.20%) |
Sep 09, 2020 | 18.36 | 18.40 | 18.15 | 18.17 | 4,702,425 | +0.06(+0.35%) |
Sep 08, 2020 | 18.25 | 18.40 | 17.96 | 18.11 | 4,983,394 | -0.34(-1.82%) |
Sep 04, 2020 | 18.69 | 18.82 | 18.24 | 18.44 | 3,743,722 | -0.16(-0.86%) |
Sep 03, 2020 | 19.16 | 19.23 | 18.45 | 18.60 | 4,112,681 | -0.59(-3.09%) |
Sep 02, 2020 | 18.94 | 19.28 | 18.68 | 19.19 | 4,329,546 | +0.30(+1.57%) |
Sep 01, 2020 | 18.88 | 18.98 | 18.71 | 18.90 | 3,314,845 | +0.01(+0.04%) |
Aug 31, 2020 | 19.23 | 19.23 | 18.88 | 18.89 | 5,061,429 | -0.30(-1.54%) |
Aug 28, 2020 | 19.16 | 19.26 | 19.04 | 19.19 | 3,798,920 | +0.09(+0.46%) |
Aug 27, 2020 | 19.23 | 19.31 | 18.89 | 19.10 | 3,077,186 | -0.04(-0.21%) |
Aug 26, 2020 | 19.20 | 19.30 | 18.98 | 19.14 | 2,543,359 | +0.00(+0.00%) |
Aug 25, 2020 | 19.20 | 19.35 | 19.05 | 19.14 | 2,507,203 | -0.02(-0.08%) |
Aug 24, 2020 | 18.97 | 19.17 | 18.91 | 19.15 | 3,130,204 | +0.34(+1.83%) |
Aug 21, 2020 | 18.77 | 18.87 | 18.65 | 18.81 | 11,634,536 | +0.10(+0.51%) |
Aug 20, 2020 | 18.86 | 19.00 | 18.69 | 18.71 | 4,390,688 | -0.26(-1.39%) |
Aug 19, 2020 | 19.04 | 19.18 | 18.87 | 18.98 | 3,520,370 | -0.06(-0.34%) |
Aug 18, 2020 | 19.20 | 19.20 | 18.92 | 19.04 | 5,273,970 | -0.14(-0.75%) |
Aug 17, 2020 | 18.98 | 19.33 | 18.87 | 19.19 | 7,232,602 | +0.26(+1.35%) |
Aug 14, 2020 | 18.71 | 19.05 | 18.68 | 18.93 | 4,371,755 | +0.16(+0.85%) |
Aug 13, 2020 | 18.69 | 18.78 | 18.58 | 18.77 | 3,414,481 | +0.06(+0.30%) |
Aug 12, 2020 | 18.68 | 18.84 | 18.56 | 18.71 | 3,946,739 | +0.11(+0.60%) |
Aug 11, 2020 | 18.89 | 19.03 | 18.55 | 18.60 | 4,962,518 | -0.12(-0.64%) |
Aug 10, 2020 | 18.68 | 18.98 | 18.63 | 18.72 | 5,285,769 | +0.09(+0.47%) |
Aug 07, 2020 | 18.11 | 18.67 | 17.96 | 18.63 | 6,835,808 | +0.41(+2.24%) |
Aug 06, 2020 | 18.33 | 18.65 | 18.17 | 18.23 | 6,235,917 | -0.10(-0.52%) |
Aug 05, 2020 | 19.51 | 20.12 | 17.99 | 18.32 | 13,200,488 | -1.05(-5.42%) |
Aug 04, 2020 | 19.37 | 19.51 | 19.11 | 19.37 | 10,044,479 | -0.02(-0.08%) |
Aug 03, 2020 | 19.47 | 19.59 | 18.79 | 19.39 | 10,218,431 | -0.06(-0.29%) |
Jul 31, 2020 | 19.46 | 19.56 | 19.22 | 19.44 | 14,676,170 | +0.04(+0.21%) |
Jul 30, 2020 | 19.15 | 19.54 | 19.04 | 19.40 | 9,622,305 | +0.06(+0.33%) |
Jul 29, 2020 | 18.08 | 19.35 | 18.07 | 19.34 | 13,357,304 | +1.35(+7.52%) |
Jul 28, 2020 | 18.20 | 18.26 | 17.95 | 17.98 | 3,955,139 | -0.23(-1.28%) |
Jul 27, 2020 | 17.98 | 18.30 | 17.88 | 18.22 | 6,095,562 | +0.22(+1.25%) |
Jul 24, 2020 | 18.18 | 18.35 | 17.88 | 17.99 | 5,927,664 | -0.20(-1.10%) |
Jul 23, 2020 | 18.18 | 18.53 | 18.15 | 18.19 | 6,879,078 | +0.04(+0.22%) |
Jul 22, 2020 | 17.55 | 18.47 | 17.55 | 18.15 | 10,046,440 | +0.66(+3.80%) |
Jul 21, 2020 | 17.64 | 17.80 | 17.40 | 17.49 | 5,888,090 | -0.05(-0.27%) |
Jul 20, 2020 | 17.54 | 17.60 | 17.34 | 17.54 | 4,140,890 | -0.07(-0.41%) |
Jul 17, 2020 | 17.67 | 17.70 | 17.41 | 17.61 | 4,350,025 | +0.03(+0.18%) |
Jul 16, 2020 | 17.62 | 17.78 | 17.52 | 17.58 | 3,371,201 | -0.14(-0.81%) |
Jul 15, 2020 | 17.56 | 17.82 | 17.38 | 17.72 | 4,433,344 | +0.46(+2.64%) |
Jul 14, 2020 | 17.00 | 17.28 | 16.91 | 17.26 | 5,995,728 | +0.07(+0.42%) |
Jul 13, 2020 | 17.23 | 17.61 | 16.99 | 17.19 | 6,840,446 | +0.11(+0.66%) |
Jul 10, 2020 | 16.57 | 17.14 | 16.51 | 17.08 | 6,498,251 | +0.48(+2.89%) |
Jul 09, 2020 | 16.93 | 16.93 | 16.26 | 16.60 | 7,571,856 | -0.26(-1.57%) |
Jul 08, 2020 | 16.80 | 16.93 | 16.69 | 16.86 | 5,275,512 | +0.06(+0.33%) |
Jul 07, 2020 | 17.18 | 17.31 | 16.78 | 16.81 | 5,120,248 | -0.50(-2.91%) |
Jul 06, 2020 | 17.54 | 17.60 | 17.26 | 17.31 | 5,721,195 | +0.06(+0.33%) |
Jul 02, 2020 | 17.55 | 17.62 | 17.21 | 17.26 | 4,977,309 | -0.11(-0.65%) |
Jul 01, 2020 | 17.49 | 17.82 | 17.37 | 17.37 | 5,735,470 | +0.06(+0.32%) |
Jun 30, 2020 | 17.02 | 17.39 | 16.94 | 17.31 | 5,233,764 | +0.26(+1.50%) |
Jun 29, 2020 | 17.04 | 17.18 | 16.96 | 17.06 | 5,964,713 | +0.15(+0.90%) |
Jun 26, 2020 | 16.88 | 17.00 | 16.65 | 16.90 | 7,338,334 | -0.05(-0.28%) |
Jun 25, 2020 | 16.71 | 16.96 | 16.62 | 16.95 | 4,943,020 | +0.18(+1.05%) |
Jun 24, 2020 | 17.24 | 17.30 | 16.70 | 16.78 | 8,053,915 | -0.58(-3.32%) |
Jun 23, 2020 | 17.64 | 17.68 | 17.32 | 17.35 | 6,432,215 | -0.06(-0.37%) |
Jun 22, 2020 | 17.32 | 17.59 | 17.11 | 17.42 | 4,250,337 | +0.11(+0.65%) |
Jun 19, 2020 | 17.68 | 17.74 | 17.13 | 17.30 | 14,815,788 | -0.06(-0.32%) |
Jun 18, 2020 | 17.38 | 17.53 | 17.22 | 17.36 | 7,839,391 | -0.15(-0.87%) |
Jun 17, 2020 | 17.54 | 17.65 | 17.39 | 17.51 | 6,786,226 | -0.10(-0.55%) |
Jun 16, 2020 | 18.11 | 18.15 | 17.51 | 17.61 | 8,573,502 | -0.10(-0.54%) |
Jun 15, 2020 | 17.37 | 17.86 | 17.08 | 17.70 | 6,616,324 | -0.15(-0.83%) |
Jun 12, 2020 | 18.30 | 18.30 | 17.50 | 17.85 | 8,657,168 | +0.02(+0.09%) |
Jun 11, 2020 | 18.23 | 18.34 | 17.79 | 17.84 | 9,450,866 | -0.96(-5.10%) |
Jun 10, 2020 | 18.98 | 19.13 | 18.58 | 18.80 | 10,747,548 | -0.54(-2.79%) |
Jun 09, 2020 | 19.29 | 19.43 | 18.99 | 19.34 | 6,037,604 | -0.34(-1.73%) |
Jun 08, 2020 | 19.60 | 19.75 | 19.32 | 19.68 | 8,650,668 | +0.21(+1.10%) |
Jun 05, 2020 | 19.13 | 19.67 | 19.04 | 19.46 | 9,847,955 | +0.83(+4.47%) |
Jun 04, 2020 | 18.10 | 18.72 | 18.02 | 18.63 | 10,190,418 | +0.48(+2.62%) |
Jun 03, 2020 | 18.39 | 18.52 | 17.99 | 18.15 | 9,064,182 | -0.12(-0.65%) |
Jun 02, 2020 | 18.43 | 18.73 | 18.10 | 18.27 | 30,727,422 | +1.86(+11.30%) |
Jun 01, 2020 | 15.88 | 16.55 | 15.78 | 16.42 | 11,427,206 | +0.55(+3.45%) |
May 29, 2020 | 16.05 | 16.15 | 15.76 | 15.87 | 18,206,164 | -0.29(-1.77%) |
May 28, 2020 | 16.23 | 16.41 | 15.87 | 16.16 | 11,168,138 | +0.07(+0.44%) |
May 27, 2020 | 15.95 | 16.22 | 15.88 | 16.09 | 10,383,784 | +0.37(+2.37%) |
May 26, 2020 | 15.47 | 15.86 | 15.30 | 15.71 | 7,871,954 | +0.64(+4.26%) |
May 22, 2020 | 15.04 | 15.19 | 14.89 | 15.07 | 4,692,505 | +0.10(+0.64%) |
May 21, 2020 | 15.17 | 15.24 | 14.94 | 14.98 | 5,235,055 | -0.19(-1.25%) |
May 20, 2020 | 15.05 | 15.26 | 14.93 | 15.17 | 4,447,095 | +0.29(+1.97%) |
May 19, 2020 | 15.30 | 15.30 | 14.82 | 14.87 | 5,720,125 | -0.51(-3.30%) |
May 18, 2020 | 15.04 | 15.47 | 14.98 | 15.38 | 7,520,223 | +0.66(+4.47%) |
May 15, 2020 | 14.45 | 15.14 | 14.31 | 14.72 | 18,413,922 | +0.15(+1.03%) |
May 14, 2020 | 14.36 | 14.58 | 13.92 | 14.57 | 7,536,740 | +0.05(+0.33%) |
May 13, 2020 | 14.93 | 15.01 | 14.39 | 14.52 | 5,739,999 | -0.44(-2.92%) |
May 12, 2020 | 15.35 | 15.40 | 14.95 | 14.96 | 6,116,661 | -0.35(-2.28%) |
May 11, 2020 | 15.73 | 15.82 | 15.25 | 15.31 | 7,242,690 | -0.49(-3.11%) |
May 08, 2020 | 15.59 | 15.94 | 15.52 | 15.80 | 8,644,049 | +0.38(+2.47%) |
May 07, 2020 | 15.63 | 15.89 | 15.29 | 15.42 | 8,709,833 | -0.02(-0.10%) |
May 06, 2020 | 15.32 | 15.67 | 14.88 | 15.43 | 11,949,353 | +0.09(+0.57%) |
May 05, 2020 | 15.05 | 15.57 | 15.05 | 15.35 | 10,270,214 | +0.40(+2.71%) |
May 04, 2020 | 14.55 | 14.99 | 14.30 | 14.94 | 11,480,574 | +0.26(+1.78%) |