Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.97 | 25.23 | 24.87 | 25.12 | 5,945,602 | -0.07(-0.29%) |
Apr 29, 2021 | 25.26 | 25.56 | 25.09 | 25.19 | 5,995,221 | +0.07(+0.29%) |
Apr 28, 2021 | 24.94 | 25.17 | 24.90 | 25.12 | 3,732,386 | +0.15(+0.61%) |
Apr 27, 2021 | 25.39 | 25.41 | 24.89 | 24.97 | 3,320,594 | -0.37(-1.45%) |
Apr 26, 2021 | 25.54 | 25.54 | 25.13 | 25.34 | 3,808,002 | -0.08(-0.32%) |
Apr 23, 2021 | 25.35 | 25.60 | 25.30 | 25.42 | 3,671,009 | -0.02(-0.07%) |
Apr 22, 2021 | 25.75 | 25.92 | 25.41 | 25.44 | 5,523,158 | -0.06(-0.25%) |
Apr 21, 2021 | 25.18 | 25.53 | 25.00 | 25.50 | 4,317,782 | +0.13(+0.50%) |
Apr 20, 2021 | 25.34 | 25.64 | 25.18 | 25.37 | 6,387,448 | -0.08(-0.32%) |
Apr 19, 2021 | 25.66 | 25.77 | 25.23 | 25.45 | 5,608,030 | -0.26(-1.01%) |
Apr 16, 2021 | 25.85 | 25.91 | 25.61 | 25.71 | 5,628,377 | +0.09(+0.35%) |
Apr 15, 2021 | 25.60 | 25.79 | 25.47 | 25.62 | 5,263,973 | +0.14(+0.56%) |
Apr 14, 2021 | 25.26 | 25.67 | 25.26 | 25.48 | 4,403,434 | +0.12(+0.46%) |
Apr 13, 2021 | 24.91 | 25.39 | 24.67 | 25.36 | 5,508,598 | +0.50(+2.02%) |
Apr 12, 2021 | 24.87 | 25.01 | 24.74 | 24.86 | 4,187,684 | -0.04(-0.14%) |
Apr 09, 2021 | 24.70 | 24.95 | 24.20 | 24.90 | 6,647,922 | +0.04(+0.14%) |
Apr 08, 2021 | 24.48 | 24.92 | 24.48 | 24.86 | 5,083,555 | +0.53(+2.18%) |
Apr 07, 2021 | 24.96 | 25.02 | 24.18 | 24.33 | 6,761,987 | -0.66(-2.62%) |
Apr 06, 2021 | 24.48 | 25.16 | 24.37 | 24.99 | 6,386,235 | +0.43(+1.76%) |
Apr 05, 2021 | 24.64 | 24.73 | 24.21 | 24.56 | 7,195,328 | +0.24(+1.00%) |
Apr 01, 2021 | 24.29 | 24.54 | 24.16 | 24.31 | 6,834,306 | +0.23(+0.97%) |
Mar 31, 2021 | 24.32 | 24.53 | 24.04 | 24.08 | 6,377,534 | -0.06(-0.26%) |
Mar 30, 2021 | 23.45 | 24.14 | 23.40 | 24.14 | 5,125,101 | +0.73(+3.11%) |
Mar 29, 2021 | 23.52 | 23.64 | 23.33 | 23.41 | 4,225,248 | -0.22(-0.95%) |
Mar 26, 2021 | 23.50 | 23.69 | 23.26 | 23.64 | 5,630,047 | +0.18(+0.77%) |
Mar 25, 2021 | 22.79 | 23.58 | 22.61 | 23.46 | 6,074,647 | +0.42(+1.83%) |
Mar 24, 2021 | 22.96 | 23.72 | 22.96 | 23.04 | 6,120,473 | +0.06(+0.27%) |
Mar 23, 2021 | 23.32 | 23.36 | 22.82 | 22.97 | 7,653,803 | -0.34(-1.46%) |
Mar 22, 2021 | 23.68 | 23.76 | 23.25 | 23.32 | 8,884,728 | -0.31(-1.33%) |
Mar 19, 2021 | 23.36 | 23.85 | 23.27 | 23.63 | 12,426,276 | +0.28(+1.19%) |
Mar 18, 2021 | 24.12 | 24.23 | 23.33 | 23.35 | 9,794,185 | -0.76(-3.17%) |
Mar 17, 2021 | 24.96 | 24.96 | 23.68 | 24.12 | 13,297,280 | -0.93(-3.73%) |
Mar 16, 2021 | 25.45 | 25.55 | 25.03 | 25.05 | 5,062,997 | -0.55(-2.14%) |
Mar 15, 2021 | 25.49 | 25.83 | 25.40 | 25.60 | 4,826,982 | +0.04(+0.18%) |
Mar 12, 2021 | 25.18 | 25.61 | 24.91 | 25.55 | 3,778,008 | +0.24(+0.96%) |
Mar 11, 2021 | 24.99 | 25.44 | 24.89 | 25.31 | 5,158,148 | +0.62(+2.51%) |
Mar 10, 2021 | 24.91 | 25.32 | 24.61 | 24.69 | 7,695,813 | -0.04(-0.15%) |
Mar 09, 2021 | 24.13 | 25.10 | 23.98 | 24.73 | 7,063,558 | +1.12(+4.76%) |
Mar 08, 2021 | 23.46 | 23.86 | 23.13 | 23.60 | 9,414,640 | +0.26(+1.12%) |
Mar 05, 2021 | 23.35 | 23.57 | 22.30 | 23.34 | 11,843,073 | +0.10(+0.43%) |
Mar 04, 2021 | 23.49 | 23.78 | 22.97 | 23.24 | 21,012,222 | -0.91(-3.76%) |
Mar 03, 2021 | 24.03 | 24.20 | 23.67 | 24.15 | 7,790,340 | +0.07(+0.30%) |
Mar 02, 2021 | 24.23 | 24.34 | 23.93 | 24.08 | 6,277,502 | -0.17(-0.70%) |
Mar 01, 2021 | 24.31 | 24.52 | 23.89 | 24.25 | 6,731,222 | +0.40(+1.66%) |
Feb 26, 2021 | 23.71 | 24.38 | 23.46 | 23.85 | 6,560,408 | +0.19(+0.80%) |
Feb 25, 2021 | 24.86 | 25.05 | 23.52 | 23.67 | 9,248,200 | -1.48(-5.89%) |
Feb 24, 2021 | 24.46 | 25.40 | 24.42 | 25.15 | 9,654,517 | +0.70(+2.87%) |
Feb 23, 2021 | 24.14 | 24.56 | 22.94 | 24.45 | 10,903,985 | +0.20(+0.81%) |
Feb 22, 2021 | 25.26 | 25.26 | 24.22 | 24.25 | 10,697,108 | -1.18(-4.63%) |
Feb 19, 2021 | 25.16 | 25.69 | 25.09 | 25.43 | 4,845,541 | +0.45(+1.80%) |
Feb 18, 2021 | 25.70 | 25.88 | 24.58 | 24.98 | 8,477,252 | -0.85(-3.30%) |
Feb 17, 2021 | 25.87 | 26.06 | 25.62 | 25.83 | 5,320,732 | -0.13(-0.52%) |
Feb 16, 2021 | 25.69 | 26.11 | 25.54 | 25.97 | 8,205,839 | +0.34(+1.33%) |
Feb 12, 2021 | 25.15 | 25.63 | 25.10 | 25.62 | 5,549,436 | +0.48(+1.89%) |
Feb 11, 2021 | 24.97 | 25.33 | 24.83 | 25.15 | 6,208,950 | +0.32(+1.30%) |
Feb 10, 2021 | 25.22 | 25.26 | 24.32 | 24.82 | 8,421,190 | -0.24(-0.97%) |
Feb 09, 2021 | 24.78 | 25.08 | 24.54 | 25.07 | 5,873,099 | +0.21(+0.83%) |
Feb 08, 2021 | 24.38 | 25.11 | 24.20 | 24.86 | 9,387,041 | +0.74(+3.05%) |
Feb 05, 2021 | 23.73 | 24.34 | 23.59 | 24.12 | 4,815,034 | +0.62(+2.64%) |
Feb 04, 2021 | 23.13 | 23.55 | 23.02 | 23.50 | 5,379,362 | +0.29(+1.24%) |
Feb 03, 2021 | 23.17 | 23.32 | 22.82 | 23.22 | 5,860,972 | +0.09(+0.39%) |
Feb 02, 2021 | 22.55 | 23.50 | 22.40 | 23.13 | 12,480,849 | +0.84(+3.79%) |
Feb 01, 2021 | 22.15 | 22.60 | 21.82 | 22.28 | 11,900,255 | +0.38(+1.72%) |
Jan 29, 2021 | 21.82 | 22.37 | 21.77 | 21.91 | 8,072,413 | -0.14(-0.65%) |
Jan 28, 2021 | 20.98 | 22.26 | 20.69 | 22.05 | 13,379,213 | +1.56(+7.63%) |
Jan 27, 2021 | 21.38 | 21.41 | 20.36 | 20.49 | 15,912,425 | -1.43(-6.51%) |
Jan 26, 2021 | 23.41 | 23.52 | 21.82 | 21.91 | 11,775,523 | -1.49(-6.37%) |
Jan 25, 2021 | 23.97 | 24.28 | 23.12 | 23.40 | 12,011,488 | -0.78(-3.21%) |
Jan 22, 2021 | 24.22 | 24.34 | 24.03 | 24.18 | 6,483,355 | -0.16(-0.66%) |
Jan 21, 2021 | 25.01 | 25.05 | 24.24 | 24.34 | 7,965,016 | -0.66(-2.64%) |
Jan 20, 2021 | 24.97 | 25.58 | 24.88 | 25.00 | 7,630,105 | -0.04(-0.14%) |
Jan 19, 2021 | 25.03 | 25.35 | 24.76 | 25.04 | 7,382,580 | +0.41(+1.67%) |
Jan 15, 2021 | 24.33 | 24.82 | 24.23 | 24.63 | 5,851,237 | +0.13(+0.55%) |
Jan 14, 2021 | 23.98 | 24.61 | 23.98 | 24.49 | 6,639,864 | +0.51(+2.12%) |
Jan 13, 2021 | 23.30 | 24.14 | 23.23 | 23.98 | 9,183,395 | +0.77(+3.31%) |
Jan 12, 2021 | 22.78 | 23.30 | 22.73 | 23.22 | 5,850,399 | +0.50(+2.20%) |
Jan 11, 2021 | 22.39 | 22.80 | 22.32 | 22.72 | 6,753,796 | +0.04(+0.16%) |
Jan 08, 2021 | 22.21 | 22.70 | 22.08 | 22.68 | 5,020,294 | +0.62(+2.79%) |
Jan 07, 2021 | 22.48 | 22.57 | 22.07 | 22.07 | 6,801,226 | -0.22(-1.00%) |
Jan 06, 2021 | 21.66 | 22.50 | 21.50 | 22.29 | 7,289,908 | +0.86(+4.00%) |
Jan 05, 2021 | 20.71 | 21.58 | 20.70 | 21.43 | 7,163,993 | +0.70(+3.36%) |
Jan 04, 2021 | 21.16 | 21.40 | 20.54 | 20.74 | 7,311,305 | -0.23(-1.11%) |
Dec 31, 2020 | 20.97 | 20.97 | 20.97 | 9,219,837 | +0.64(+3.16%) | |
Dec 30, 2020 | 20.50 | 20.63 | 20.22 | 20.33 | 9,219,837 | -0.47(-2.27%) |
Dec 29, 2020 | 20.86 | 21.07 | 20.59 | 20.80 | 3,159,237 | +0.01(+0.04%) |
Dec 28, 2020 | 20.95 | 21.07 | 20.74 | 20.79 | 4,362,568 | +0.03(+0.13%) |
Dec 24, 2020 | 20.97 | 20.99 | 20.61 | 20.76 | 3,204,972 | -0.20(-0.94%) |
Dec 23, 2020 | 20.65 | 21.02 | 20.52 | 20.96 | 5,731,774 | +0.60(+2.94%) |
Dec 22, 2020 | 20.26 | 20.66 | 20.16 | 20.36 | 5,416,638 | +0.18(+0.88%) |
Dec 21, 2020 | 19.92 | 20.66 | 19.70 | 20.18 | 6,832,050 | +0.07(+0.35%) |
Dec 18, 2020 | 19.75 | 20.24 | 19.65 | 20.11 | 15,368,983 | +0.40(+2.04%) |
Dec 17, 2020 | 19.61 | 20.04 | 19.61 | 19.71 | 6,735,887 | +0.17(+0.87%) |
Dec 16, 2020 | 20.00 | 20.06 | 19.50 | 19.54 | 7,277,607 | -0.34(-1.71%) |
Dec 15, 2020 | 19.10 | 19.90 | 19.00 | 19.88 | 6,087,673 | +0.87(+4.60%) |
Dec 14, 2020 | 19.04 | 19.25 | 18.89 | 19.00 | 5,458,142 | +0.13(+0.71%) |
Dec 11, 2020 | 18.44 | 18.94 | 18.31 | 18.87 | 5,038,338 | +0.27(+1.44%) |
Dec 10, 2020 | 18.48 | 18.71 | 18.42 | 18.60 | 5,356,690 | +0.00(+0.00%) |
Dec 09, 2020 | 18.90 | 18.97 | 18.46 | 18.60 | 5,433,997 | -0.30(-1.60%) |
Dec 08, 2020 | 18.58 | 19.04 | 18.52 | 18.91 | 5,184,776 | +0.29(+1.53%) |
Dec 07, 2020 | 18.73 | 18.88 | 18.42 | 18.62 | 4,734,720 | -0.18(-0.95%) |
Dec 04, 2020 | 18.95 | 19.09 | 18.64 | 18.80 | 4,588,907 | -0.08(-0.43%) |
Dec 03, 2020 | 18.84 | 19.21 | 18.75 | 18.88 | 5,613,720 | +0.00(+0.00%) |
Dec 02, 2020 | 18.27 | 19.09 | 18.09 | 18.88 | 7,599,379 | +0.50(+2.72%) |
Dec 01, 2020 | 18.43 | 18.67 | 18.33 | 18.38 | 6,652,262 | +0.14(+0.78%) |
Nov 30, 2020 | 18.71 | 18.76 | 18.18 | 18.24 | 8,968,084 | -0.54(-2.85%) |
Nov 27, 2020 | 18.81 | 18.84 | 18.67 | 18.77 | 2,156,373 | +0.05(+0.29%) |
Nov 25, 2020 | 18.87 | 18.99 | 18.59 | 18.72 | 5,086,868 | -0.15(-0.80%) |
Nov 24, 2020 | 18.49 | 18.94 | 18.34 | 18.87 | 6,412,942 | +0.62(+3.37%) |
Nov 23, 2020 | 18.39 | 18.47 | 18.17 | 18.26 | 6,389,639 | +0.04(+0.20%) |
Nov 20, 2020 | 18.50 | 18.60 | 18.18 | 18.22 | 7,796,457 | -0.41(-2.20%) |
Nov 19, 2020 | 18.99 | 19.00 | 18.58 | 18.63 | 7,133,108 | -0.44(-2.29%) |
Nov 18, 2020 | 19.06 | 19.23 | 18.90 | 19.07 | 12,779,263 | +0.02(+0.09%) |
Nov 17, 2020 | 18.85 | 19.20 | 18.85 | 19.05 | 5,095,352 | +0.02(+0.09%) |
Nov 16, 2020 | 19.00 | 19.12 | 18.80 | 19.03 | 6,153,239 | +0.41(+2.20%) |
Nov 13, 2020 | 18.49 | 18.75 | 18.41 | 18.62 | 5,331,085 | +0.29(+1.61%) |
Nov 12, 2020 | 18.84 | 18.84 | 18.09 | 18.33 | 6,396,082 | -0.67(-3.52%) |
Nov 11, 2020 | 18.74 | 19.27 | 18.63 | 19.00 | 6,792,888 | +0.42(+2.26%) |
Nov 10, 2020 | 18.69 | 18.80 | 18.30 | 18.58 | 7,334,002 | -0.13(-0.72%) |
Nov 09, 2020 | 19.54 | 19.91 | 18.66 | 18.71 | 8,162,679 | +0.50(+2.74%) |
Nov 06, 2020 | 18.66 | 19.03 | 18.17 | 18.21 | 4,839,176 | -0.50(-2.67%) |
Nov 05, 2020 | 18.04 | 18.99 | 17.93 | 18.71 | 6,279,624 | +0.92(+5.17%) |
Nov 04, 2020 | 18.08 | 18.22 | 17.75 | 17.79 | 7,213,584 | -0.29(-1.63%) |
Nov 03, 2020 | 18.16 | 18.46 | 18.00 | 18.09 | 5,241,516 | +0.24(+1.35%) |
Nov 02, 2020 | 17.66 | 17.97 | 17.55 | 17.84 | 6,300,519 | +0.45(+2.56%) |
Oct 30, 2020 | 17.40 | 17.67 | 17.22 | 17.40 | 6,668,283 | -0.03(-0.15%) |
Oct 29, 2020 | 17.24 | 17.60 | 16.93 | 17.43 | 5,349,382 | +0.15(+0.89%) |
Oct 28, 2020 | 17.71 | 17.86 | 17.15 | 17.27 | 7,196,299 | -0.74(-4.13%) |
Oct 27, 2020 | 18.22 | 18.31 | 17.95 | 18.02 | 4,198,930 | -0.21(-1.17%) |
Oct 26, 2020 | 18.06 | 18.29 | 17.76 | 18.23 | 6,408,607 | -0.06(-0.34%) |
Oct 23, 2020 | 18.20 | 18.39 | 18.00 | 18.29 | 4,382,432 | +0.21(+1.18%) |
Oct 22, 2020 | 17.89 | 18.11 | 17.75 | 18.08 | 4,675,354 | +0.18(+0.99%) |
Oct 21, 2020 | 17.69 | 17.95 | 17.66 | 17.90 | 6,154,195 | +0.19(+1.05%) |
Oct 20, 2020 | 17.86 | 18.05 | 17.67 | 17.71 | 5,270,699 | +0.09(+0.50%) |
Oct 19, 2020 | 17.63 | 17.79 | 17.43 | 17.63 | 9,060,957 | +0.00(+0.00%) |
Oct 16, 2020 | 17.65 | 17.74 | 17.40 | 17.63 | 4,334,221 | +0.04(+0.20%) |
Oct 15, 2020 | 17.13 | 17.67 | 17.08 | 17.59 | 4,450,389 | +0.20(+1.17%) |
Oct 14, 2020 | 17.32 | 17.48 | 17.24 | 17.39 | 4,129,917 | +0.07(+0.41%) |
Oct 13, 2020 | 17.10 | 17.37 | 17.07 | 17.32 | 5,764,597 | +0.03(+0.15%) |
Oct 12, 2020 | 17.11 | 17.37 | 17.01 | 17.29 | 5,822,126 | +0.18(+1.04%) |
Oct 09, 2020 | 17.27 | 17.33 | 16.81 | 17.11 | 8,967,869 | -0.11(-0.62%) |
Oct 08, 2020 | 16.71 | 17.25 | 16.63 | 17.22 | 9,951,238 | +0.61(+3.68%) |
Oct 07, 2020 | 16.62 | 16.77 | 16.46 | 16.61 | 4,004,672 | +0.08(+0.48%) |
Oct 06, 2020 | 16.47 | 16.69 | 16.31 | 16.53 | 4,014,388 | +0.07(+0.43%) |
Oct 05, 2020 | 16.52 | 16.63 | 16.43 | 16.46 | 3,889,550 | +0.04(+0.22%) |
Oct 02, 2020 | 15.53 | 16.43 | 15.46 | 16.42 | 7,339,092 | +0.55(+3.46%) |
Oct 01, 2020 | 16.16 | 16.22 | 15.66 | 15.87 | 5,527,767 | -0.17(-1.05%) |
Sep 30, 2020 | 15.98 | 16.18 | 15.91 | 16.04 | 7,469,375 | +0.10(+0.61%) |
Sep 29, 2020 | 16.00 | 16.15 | 15.78 | 15.94 | 4,772,370 | +0.12(+0.73%) |
Sep 28, 2020 | 16.19 | 16.34 | 15.81 | 15.83 | 5,659,639 | -0.11(-0.67%) |
Sep 25, 2020 | 15.95 | 16.00 | 15.69 | 15.93 | 4,124,104 | +0.03(+0.17%) |
Sep 24, 2020 | 15.81 | 16.06 | 15.43 | 15.91 | 8,420,520 | +0.18(+1.13%) |
Sep 23, 2020 | 16.27 | 16.34 | 15.73 | 15.73 | 6,363,321 | -0.43(-2.63%) |
Sep 22, 2020 | 16.26 | 16.35 | 15.94 | 16.16 | 5,437,883 | -0.11(-0.65%) |
Sep 21, 2020 | 16.31 | 16.41 | 15.92 | 16.26 | 5,278,176 | -0.38(-2.29%) |
Sep 18, 2020 | 16.36 | 16.93 | 16.34 | 16.64 | 13,159,716 | +0.32(+1.95%) |
Sep 17, 2020 | 15.84 | 16.47 | 15.59 | 16.32 | 7,783,293 | +0.33(+2.05%) |
Sep 16, 2020 | 15.77 | 16.06 | 15.70 | 16.00 | 4,907,200 | +0.24(+1.52%) |
Sep 15, 2020 | 16.02 | 16.07 | 15.61 | 15.76 | 4,181,246 | -0.14(-0.89%) |
Sep 14, 2020 | 15.85 | 16.01 | 15.69 | 15.90 | 4,983,864 | +0.13(+0.84%) |
Sep 11, 2020 | 15.41 | 15.81 | 15.28 | 15.77 | 8,203,836 | +0.39(+2.53%) |
Sep 10, 2020 | 15.54 | 15.63 | 15.33 | 15.38 | 3,090,187 | -0.16(-1.03%) |
Sep 09, 2020 | 15.54 | 15.71 | 15.34 | 15.54 | 3,374,669 | +0.12(+0.75%) |
Sep 08, 2020 | 15.50 | 15.53 | 15.24 | 15.42 | 4,815,189 | -0.14(-0.91%) |
Sep 04, 2020 | 15.72 | 15.77 | 15.17 | 15.56 | 4,875,491 | -0.11(-0.68%) |
Sep 03, 2020 | 16.16 | 16.24 | 15.53 | 15.67 | 4,989,409 | -0.43(-2.69%) |
Sep 02, 2020 | 15.87 | 16.16 | 15.70 | 16.10 | 5,608,404 | +0.24(+1.51%) |
Sep 01, 2020 | 15.63 | 15.90 | 15.55 | 15.86 | 4,419,507 | +0.14(+0.90%) |
Aug 31, 2020 | 15.88 | 15.93 | 15.65 | 15.72 | 4,600,586 | -0.13(-0.84%) |
Aug 28, 2020 | 15.85 | 15.91 | 15.56 | 15.85 | 5,391,244 | -0.01(-0.06%) |
Aug 27, 2020 | 15.75 | 15.95 | 15.68 | 15.86 | 3,969,102 | +0.16(+1.02%) |
Aug 26, 2020 | 15.85 | 15.86 | 15.57 | 15.70 | 3,591,918 | -0.14(-0.89%) |
Aug 25, 2020 | 16.09 | 16.09 | 15.63 | 15.85 | 3,205,798 | -0.16(-1.00%) |
Aug 24, 2020 | 16.05 | 16.10 | 15.86 | 16.00 | 4,417,152 | +0.04(+0.28%) |
Aug 21, 2020 | 15.94 | 16.08 | 15.78 | 15.96 | 5,852,350 | +0.06(+0.39%) |
Aug 20, 2020 | 15.41 | 16.00 | 15.29 | 15.90 | 5,839,770 | +0.29(+1.87%) |
Aug 19, 2020 | 15.71 | 15.92 | 15.57 | 15.61 | 2,952,239 | -0.11(-0.68%) |
Aug 18, 2020 | 15.58 | 15.85 | 15.49 | 15.71 | 5,233,258 | +0.06(+0.40%) |
Aug 17, 2020 | 15.59 | 15.77 | 15.49 | 15.65 | 4,797,907 | +0.09(+0.57%) |
Aug 14, 2020 | 15.69 | 15.69 | 15.45 | 15.56 | 4,820,167 | -0.19(-1.24%) |
Aug 13, 2020 | 15.31 | 15.93 | 15.20 | 15.76 | 8,965,027 | +0.47(+3.07%) |
Aug 12, 2020 | 15.05 | 15.61 | 14.86 | 15.29 | 5,807,952 | +0.25(+1.65%) |
Aug 11, 2020 | 15.70 | 15.82 | 15.02 | 15.04 | 6,631,395 | -0.54(-3.47%) |
Aug 10, 2020 | 15.35 | 15.69 | 14.99 | 15.58 | 6,603,512 | +0.38(+2.51%) |
Aug 07, 2020 | 14.55 | 15.32 | 14.50 | 15.20 | 9,741,159 | +0.54(+3.69%) |
Aug 06, 2020 | 13.60 | 14.89 | 13.51 | 14.66 | 10,756,248 | +1.02(+7.47%) |
Aug 05, 2020 | 13.82 | 13.88 | 13.47 | 13.64 | 6,832,886 | -0.06(-0.45%) |
Aug 04, 2020 | 13.38 | 13.75 | 13.27 | 13.70 | 6,283,415 | +0.31(+2.31%) |
Aug 03, 2020 | 13.48 | 13.48 | 13.24 | 13.39 | 3,903,121 | -0.10(-0.72%) |
Jul 31, 2020 | 13.49 | 13.51 | 13.13 | 13.49 | 4,594,356 | -0.04(-0.31%) |
Jul 30, 2020 | 13.50 | 13.58 | 13.29 | 13.53 | 3,618,711 | -0.12(-0.90%) |
Jul 29, 2020 | 13.40 | 13.71 | 13.36 | 13.65 | 4,721,013 | +0.32(+2.37%) |
Jul 28, 2020 | 13.28 | 13.50 | 13.28 | 13.34 | 3,810,863 | -0.04(-0.33%) |
Jul 27, 2020 | 13.50 | 13.51 | 13.18 | 13.38 | 6,073,433 | -0.13(-0.97%) |
Jul 24, 2020 | 13.79 | 13.90 | 13.43 | 13.51 | 4,816,624 | -0.25(-1.79%) |
Jul 23, 2020 | 13.73 | 13.95 | 13.67 | 13.76 | 4,707,081 | +0.07(+0.51%) |
Jul 22, 2020 | 13.37 | 13.79 | 13.07 | 13.69 | 7,654,313 | +0.16(+1.17%) |
Jul 21, 2020 | 13.51 | 13.87 | 13.43 | 13.53 | 5,895,070 | +0.14(+1.05%) |
Jul 20, 2020 | 13.62 | 13.63 | 13.29 | 13.39 | 6,372,802 | -0.32(-2.37%) |
Jul 17, 2020 | 13.05 | 13.79 | 12.96 | 13.71 | 9,389,825 | +0.66(+5.04%) |
Jul 16, 2020 | 13.21 | 13.31 | 13.00 | 13.06 | 4,223,461 | -0.17(-1.26%) |
Jul 15, 2020 | 13.12 | 13.33 | 13.05 | 13.22 | 5,654,754 | +0.27(+2.10%) |
Jul 14, 2020 | 12.81 | 13.15 | 12.77 | 12.95 | 7,479,962 | +0.11(+0.82%) |
Jul 13, 2020 | 12.67 | 13.06 | 12.64 | 12.85 | 7,676,023 | +0.25(+1.95%) |
Jul 10, 2020 | 12.21 | 12.66 | 12.19 | 12.60 | 5,878,185 | +0.39(+3.16%) |
Jul 09, 2020 | 12.54 | 12.61 | 12.08 | 12.21 | 6,358,325 | -0.46(-3.60%) |
Jul 08, 2020 | 12.35 | 12.70 | 12.25 | 12.67 | 7,275,019 | +0.26(+2.12%) |
Jul 07, 2020 | 12.50 | 12.50 | 12.31 | 12.41 | 4,746,782 | -0.29(-2.28%) |
Jul 06, 2020 | 12.98 | 13.21 | 12.58 | 12.70 | 6,298,602 | -0.01(-0.07%) |
Jul 02, 2020 | 12.82 | 13.00 | 12.67 | 12.71 | 5,358,174 | +0.06(+0.49%) |
Jul 01, 2020 | 12.81 | 12.89 | 12.53 | 12.64 | 6,498,649 | -0.07(-0.55%) |
Jun 30, 2020 | 12.51 | 12.77 | 12.36 | 12.71 | 10,526,948 | +0.13(+1.05%) |
Jun 29, 2020 | 12.25 | 12.67 | 12.03 | 12.58 | 11,214,374 | +0.52(+4.29%) |
Jun 26, 2020 | 12.13 | 12.27 | 11.87 | 12.07 | 14,903,444 | -0.11(-0.94%) |
Jun 25, 2020 | 12.06 | 12.25 | 11.91 | 12.18 | 11,076,491 | +0.04(+0.29%) |
Jun 24, 2020 | 12.00 | 12.29 | 11.83 | 12.14 | 9,494,807 | +0.00(+0.00%) |
Jun 23, 2020 | 12.40 | 12.62 | 12.08 | 12.14 | 8,763,321 | -0.12(-1.00%) |
Jun 22, 2020 | 11.72 | 12.41 | 11.57 | 12.27 | 10,290,694 | +0.56(+4.80%) |
Jun 19, 2020 | 12.03 | 12.21 | 11.68 | 11.71 | 12,861,463 | -0.09(-0.74%) |
Jun 18, 2020 | 11.58 | 11.85 | 11.51 | 11.79 | 5,197,611 | +0.03(+0.22%) |
Jun 17, 2020 | 12.08 | 12.18 | 11.66 | 11.77 | 7,775,277 | -0.22(-1.83%) |
Jun 16, 2020 | 11.92 | 12.20 | 11.72 | 11.99 | 9,054,549 | +0.68(+6.06%) |
Jun 15, 2020 | 10.73 | 11.39 | 10.56 | 11.30 | 6,810,281 | +0.18(+1.66%) |
Jun 12, 2020 | 11.17 | 11.37 | 10.75 | 11.12 | 7,923,583 | +0.41(+3.85%) |
Jun 11, 2020 | 10.97 | 11.06 | 10.53 | 10.71 | 10,063,984 | -0.85(-7.36%) |
Jun 10, 2020 | 12.09 | 12.10 | 11.55 | 11.56 | 9,050,105 | -0.59(-4.84%) |
Jun 09, 2020 | 12.73 | 12.80 | 12.04 | 12.14 | 7,165,507 | -0.99(-7.55%) |
Jun 08, 2020 | 12.72 | 13.23 | 12.68 | 13.14 | 6,253,727 | +0.59(+4.69%) |
Jun 05, 2020 | 12.71 | 13.21 | 12.48 | 12.55 | 9,482,932 | +0.40(+3.32%) |
Jun 04, 2020 | 11.89 | 12.25 | 11.77 | 12.14 | 10,487,162 | +0.18(+1.54%) |
Jun 03, 2020 | 11.71 | 12.07 | 11.70 | 11.96 | 6,526,587 | +0.46(+3.97%) |
Jun 02, 2020 | 11.12 | 11.52 | 10.93 | 11.50 | 6,172,812 | +0.49(+4.46%) |
Jun 01, 2020 | 10.94 | 11.20 | 10.82 | 11.01 | 7,434,705 | +0.05(+0.48%) |
May 29, 2020 | 11.24 | 11.26 | 10.79 | 10.96 | 9,251,474 | -0.35(-3.10%) |
May 28, 2020 | 11.35 | 11.53 | 11.07 | 11.31 | 9,615,629 | +0.11(+0.94%) |
May 27, 2020 | 11.54 | 11.61 | 11.03 | 11.21 | 8,793,083 | -0.10(-0.85%) |
May 26, 2020 | 11.26 | 11.56 | 11.18 | 11.30 | 6,311,329 | +0.56(+5.23%) |
May 22, 2020 | 10.79 | 10.83 | 10.50 | 10.74 | 6,773,474 | -0.06(-0.57%) |
May 21, 2020 | 11.32 | 11.41 | 10.78 | 10.80 | 8,853,828 | -0.58(-5.09%) |
May 20, 2020 | 11.49 | 11.67 | 11.32 | 11.38 | 6,001,900 | +0.14(+1.25%) |
May 19, 2020 | 11.54 | 11.64 | 11.24 | 11.24 | 6,191,979 | -0.20(-1.76%) |
May 18, 2020 | 10.72 | 11.52 | 10.71 | 11.44 | 6,524,707 | +1.13(+10.98%) |
May 15, 2020 | 10.28 | 10.38 | 10.14 | 10.31 | 8,740,922 | -0.06(-0.59%) |
May 14, 2020 | 10.03 | 10.38 | 9.652 | 10.37 | 8,573,530 | +0.18(+1.81%) |
May 13, 2020 | 10.85 | 10.87 | 10.10 | 10.19 | 10,309,023 | -0.75(-6.90%) |
May 12, 2020 | 10.88 | 11.06 | 10.84 | 10.94 | 7,620,552 | +0.06(+0.56%) |
May 11, 2020 | 11.18 | 11.18 | 10.81 | 10.88 | 6,079,930 | -0.41(-3.65%) |
May 08, 2020 | 10.89 | 11.36 | 10.76 | 11.29 | 8,550,833 | +0.66(+6.19%) |
May 07, 2020 | 10.99 | 11.45 | 10.59 | 10.64 | 8,863,747 | -0.36(-3.27%) |
May 06, 2020 | 11.50 | 11.50 | 10.92 | 10.99 | 8,544,151 | -0.46(-3.98%) |
May 05, 2020 | 11.42 | 11.59 | 11.32 | 11.45 | 6,478,688 | +0.21(+1.87%) |
May 04, 2020 | 11.29 | 11.30 | 11.00 | 11.24 | 4,124,162 | -0.11(-1.00%) |