Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.72 | 30.01 | 29.35 | 29.98 | 5,013,106 | +0.32(+1.08%) |
May 27, 2021 | 29.77 | 29.95 | 29.57 | 29.66 | 10,943,969 | +0.15(+0.51%) |
May 26, 2021 | 29.32 | 29.57 | 29.22 | 29.51 | 4,700,479 | +0.35(+1.19%) |
May 25, 2021 | 29.84 | 30.05 | 29.14 | 29.16 | 4,999,028 | -0.50(-1.68%) |
May 24, 2021 | 29.71 | 29.91 | 29.49 | 29.66 | 3,389,376 | +0.10(+0.33%) |
May 21, 2021 | 29.45 | 29.93 | 29.42 | 29.57 | 3,395,208 | +0.18(+0.61%) |
May 20, 2021 | 29.11 | 29.49 | 28.92 | 29.39 | 3,778,436 | +0.38(+1.32%) |
May 19, 2021 | 28.59 | 29.63 | 28.12 | 29.00 | 5,431,791 | +0.08(+0.28%) |
May 18, 2021 | 29.13 | 29.39 | 28.90 | 28.92 | 3,478,349 | -0.06(-0.21%) |
May 17, 2021 | 29.00 | 29.11 | 28.80 | 28.99 | 2,231,200 | +0.04(+0.15%) |
May 14, 2021 | 28.94 | 29.04 | 28.76 | 28.94 | 3,518,304 | +0.17(+0.59%) |
May 13, 2021 | 28.10 | 28.84 | 28.10 | 28.77 | 4,158,286 | +0.71(+2.54%) |
May 12, 2021 | 28.74 | 28.92 | 28.01 | 28.06 | 3,147,364 | -0.77(-2.66%) |
May 11, 2021 | 28.93 | 29.40 | 28.58 | 28.83 | 3,686,413 | -0.36(-1.22%) |
May 10, 2021 | 29.80 | 30.00 | 29.09 | 29.18 | 5,168,880 | -0.61(-2.03%) |
May 07, 2021 | 29.06 | 29.81 | 29.01 | 29.79 | 2,945,775 | +0.48(+1.64%) |
May 06, 2021 | 29.18 | 29.35 | 28.76 | 29.31 | 2,829,957 | +0.26(+0.89%) |
May 05, 2021 | 29.02 | 29.16 | 28.58 | 29.05 | 3,612,792 | +0.05(+0.18%) |
May 04, 2021 | 28.50 | 29.01 | 28.34 | 29.00 | 4,042,667 | +0.45(+1.59%) |
May 03, 2021 | 28.54 | 28.86 | 28.35 | 28.54 | 4,719,288 | +0.28(+1.01%) |
Apr 30, 2021 | 28.42 | 28.42 | 28.08 | 28.26 | 5,603,772 | -0.26(-0.91%) |
Apr 29, 2021 | 28.05 | 28.52 | 27.89 | 28.52 | 5,182,143 | +0.81(+2.92%) |
Apr 28, 2021 | 27.22 | 28.00 | 26.98 | 27.71 | 7,129,732 | +1.15(+4.32%) |
Apr 27, 2021 | 26.38 | 26.72 | 26.15 | 26.56 | 4,927,641 | +0.11(+0.40%) |
Apr 26, 2021 | 26.52 | 26.74 | 26.30 | 26.45 | 3,443,567 | +0.00(+0.00%) |
Apr 23, 2021 | 26.52 | 26.68 | 26.35 | 26.45 | 4,439,489 | +0.08(+0.30%) |
Apr 22, 2021 | 26.83 | 27.03 | 26.26 | 26.37 | 5,494,368 | -0.94(-3.45%) |
Apr 21, 2021 | 26.57 | 27.33 | 26.46 | 27.31 | 4,017,786 | +0.61(+2.27%) |
Apr 20, 2021 | 27.06 | 27.21 | 26.54 | 26.71 | 5,212,695 | -0.38(-1.41%) |
Apr 19, 2021 | 27.01 | 27.22 | 26.83 | 27.09 | 3,978,570 | -0.14(-0.52%) |
Apr 16, 2021 | 27.28 | 27.36 | 26.94 | 27.23 | 3,688,469 | +0.15(+0.56%) |
Apr 15, 2021 | 26.70 | 27.44 | 26.63 | 27.08 | 5,969,915 | +0.45(+1.70%) |
Apr 14, 2021 | 26.36 | 26.96 | 26.21 | 26.63 | 5,868,034 | +0.34(+1.29%) |
Apr 13, 2021 | 26.57 | 26.72 | 26.21 | 26.29 | 5,066,492 | -0.40(-1.50%) |
Apr 12, 2021 | 26.25 | 26.80 | 26.15 | 26.69 | 5,405,619 | +0.53(+2.01%) |
Apr 09, 2021 | 26.21 | 26.38 | 25.97 | 26.17 | 2,791,829 | -0.04(-0.17%) |
Apr 08, 2021 | 26.21 | 26.33 | 25.90 | 26.21 | 3,769,627 | -0.06(-0.24%) |
Apr 07, 2021 | 26.50 | 26.58 | 26.01 | 26.27 | 3,092,217 | -0.06(-0.24%) |
Apr 06, 2021 | 26.24 | 26.47 | 26.09 | 26.33 | 3,768,310 | +0.10(+0.37%) |
Apr 05, 2021 | 26.33 | 26.40 | 26.00 | 26.24 | 2,781,116 | +0.12(+0.44%) |
Apr 01, 2021 | 25.94 | 26.12 | 25.66 | 26.12 | 3,349,364 | +0.13(+0.51%) |
Mar 31, 2021 | 26.00 | 26.32 | 25.64 | 25.99 | 5,920,406 | -0.10(-0.38%) |
Mar 30, 2021 | 25.44 | 26.25 | 25.28 | 26.09 | 6,639,792 | +0.85(+3.35%) |
Mar 29, 2021 | 25.25 | 25.77 | 24.82 | 25.24 | 4,934,978 | -0.07(-0.28%) |
Mar 26, 2021 | 25.58 | 25.70 | 25.06 | 25.31 | 6,955,023 | -0.08(-0.32%) |
Mar 25, 2021 | 24.70 | 25.54 | 24.53 | 25.39 | 4,921,220 | +0.62(+2.52%) |
Mar 24, 2021 | 25.32 | 25.53 | 24.77 | 24.77 | 4,036,479 | -0.36(-1.45%) |
Mar 23, 2021 | 25.65 | 25.77 | 24.96 | 25.13 | 4,117,254 | -0.92(-3.52%) |
Mar 22, 2021 | 26.37 | 26.38 | 25.85 | 26.05 | 4,089,706 | -0.28(-1.08%) |
Mar 19, 2021 | 26.25 | 26.76 | 25.95 | 26.33 | 13,364,311 | -0.07(-0.27%) |
Mar 18, 2021 | 26.58 | 27.07 | 26.38 | 26.41 | 4,788,172 | -0.23(-0.87%) |
Mar 17, 2021 | 26.18 | 26.69 | 25.82 | 26.64 | 6,532,431 | +0.58(+2.22%) |
Mar 16, 2021 | 26.04 | 26.10 | 25.56 | 26.06 | 4,203,812 | +0.02(+0.07%) |
Mar 15, 2021 | 26.35 | 26.47 | 25.81 | 26.04 | 4,853,169 | -0.31(-1.18%) |
Mar 12, 2021 | 26.19 | 26.52 | 26.16 | 26.35 | 3,200,823 | +0.28(+1.09%) |
Mar 11, 2021 | 25.89 | 26.39 | 25.79 | 26.07 | 2,812,057 | +0.10(+0.38%) |
Mar 10, 2021 | 25.52 | 26.20 | 25.36 | 25.97 | 4,541,919 | +0.61(+2.39%) |
Mar 09, 2021 | 25.41 | 25.61 | 25.11 | 25.36 | 4,384,344 | -0.04(-0.14%) |
Mar 08, 2021 | 25.18 | 25.64 | 25.02 | 25.40 | 3,953,938 | +0.59(+2.37%) |
Mar 05, 2021 | 24.31 | 24.97 | 23.79 | 24.81 | 4,512,523 | +0.83(+3.45%) |
Mar 04, 2021 | 24.28 | 24.74 | 23.60 | 23.99 | 6,325,566 | -0.29(-1.21%) |
Mar 03, 2021 | 24.13 | 24.53 | 24.03 | 24.28 | 6,044,914 | +0.28(+1.19%) |
Mar 02, 2021 | 23.70 | 24.06 | 23.65 | 23.99 | 4,317,064 | +0.15(+0.63%) |
Mar 01, 2021 | 23.60 | 24.28 | 23.55 | 23.84 | 4,619,609 | +0.60(+2.57%) |
Feb 26, 2021 | 23.11 | 23.55 | 22.74 | 23.25 | 5,867,483 | +0.28(+1.20%) |
Feb 25, 2021 | 23.78 | 23.82 | 22.87 | 22.97 | 3,624,312 | -0.81(-3.41%) |
Feb 24, 2021 | 23.38 | 23.84 | 23.12 | 23.78 | 5,203,007 | +0.37(+1.58%) |
Feb 23, 2021 | 23.46 | 23.56 | 22.92 | 23.41 | 4,224,683 | +0.08(+0.34%) |
Feb 22, 2021 | 22.48 | 23.50 | 22.48 | 23.33 | 5,002,384 | +0.82(+3.64%) |
Feb 19, 2021 | 22.05 | 22.57 | 21.99 | 22.51 | 4,497,285 | +0.66(+3.02%) |
Feb 18, 2021 | 22.19 | 22.19 | 21.70 | 21.85 | 4,499,737 | -0.31(-1.39%) |
Feb 17, 2021 | 21.78 | 22.27 | 21.58 | 22.16 | 2,847,658 | +0.26(+1.17%) |
Feb 16, 2021 | 21.81 | 21.94 | 21.42 | 21.90 | 2,921,057 | +0.21(+0.97%) |
Feb 12, 2021 | 21.49 | 21.73 | 21.46 | 21.69 | 2,341,912 | +0.13(+0.61%) |
Feb 11, 2021 | 21.56 | 21.61 | 21.27 | 21.56 | 4,654,292 | -0.06(-0.28%) |
Feb 10, 2021 | 22.46 | 22.46 | 21.11 | 21.62 | 10,262,478 | -1.53(-6.62%) |
Feb 09, 2021 | 23.31 | 23.37 | 22.90 | 23.16 | 6,287,611 | -0.28(-1.20%) |
Feb 08, 2021 | 23.09 | 23.47 | 22.87 | 23.44 | 5,362,313 | +0.55(+2.42%) |
Feb 05, 2021 | 22.86 | 23.41 | 22.79 | 22.88 | 5,665,005 | +0.15(+0.66%) |
Feb 04, 2021 | 22.47 | 22.86 | 22.42 | 22.73 | 4,151,361 | +0.30(+1.33%) |
Feb 03, 2021 | 22.07 | 22.65 | 22.03 | 22.43 | 3,581,746 | +0.28(+1.27%) |
Feb 02, 2021 | 22.15 | 22.34 | 21.86 | 22.15 | 4,438,452 | +0.29(+1.33%) |
Feb 01, 2021 | 21.29 | 21.91 | 21.13 | 21.86 | 3,487,572 | +0.66(+3.12%) |
Jan 29, 2021 | 21.62 | 21.76 | 21.04 | 21.20 | 7,259,054 | -0.48(-2.23%) |
Jan 28, 2021 | 21.96 | 22.14 | 21.63 | 21.68 | 6,240,307 | -0.05(-0.24%) |
Jan 27, 2021 | 21.94 | 22.52 | 21.57 | 21.74 | 5,009,398 | -0.47(-2.10%) |
Jan 26, 2021 | 21.90 | 22.29 | 21.79 | 22.20 | 3,160,060 | +0.48(+2.23%) |
Jan 25, 2021 | 21.39 | 21.89 | 21.37 | 21.72 | 3,120,117 | +0.07(+0.33%) |
Jan 22, 2021 | 21.66 | 21.70 | 21.30 | 21.65 | 3,229,425 | -0.09(-0.40%) |
Jan 21, 2021 | 21.69 | 22.12 | 21.61 | 21.74 | 3,807,774 | +0.00(+0.00%) |
Jan 20, 2021 | 22.08 | 22.08 | 21.46 | 21.74 | 3,384,566 | -0.22(-1.00%) |
Jan 19, 2021 | 22.06 | 22.14 | 21.73 | 21.96 | 4,463,912 | -0.01(-0.04%) |
Jan 15, 2021 | 21.88 | 22.02 | 21.47 | 21.97 | 3,688,793 | +0.01(+0.04%) |
Jan 14, 2021 | 21.62 | 22.14 | 21.53 | 21.96 | 4,296,353 | +0.43(+2.00%) |
Jan 13, 2021 | 21.53 | 21.86 | 21.37 | 21.53 | 3,280,471 | -0.10(-0.45%) |
Jan 12, 2021 | 21.56 | 21.76 | 21.36 | 21.62 | 3,494,026 | +0.11(+0.53%) |
Jan 11, 2021 | 21.23 | 21.56 | 21.12 | 21.51 | 3,372,362 | +0.07(+0.33%) |
Jan 08, 2021 | 21.54 | 21.73 | 21.27 | 21.44 | 4,267,147 | -0.11(-0.49%) |
Jan 07, 2021 | 22.01 | 22.22 | 21.50 | 21.54 | 5,234,882 | -0.52(-2.36%) |
Jan 06, 2021 | 21.14 | 22.19 | 21.14 | 22.06 | 6,236,047 | +1.58(+7.70%) |
Jan 05, 2021 | 20.39 | 20.72 | 20.30 | 20.49 | 3,412,310 | +0.11(+0.52%) |
Jan 04, 2021 | 20.67 | 20.80 | 20.30 | 20.38 | 3,607,665 | -0.33(-1.62%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,090,435 | +0.05(+0.26%) | |
Dec 30, 2020 | 20.89 | 21.05 | 20.63 | 20.66 | 2,090,435 | -0.19(-0.93%) |
Dec 29, 2020 | 21.00 | 21.08 | 20.74 | 20.86 | 2,024,813 | -0.10(-0.46%) |
Dec 28, 2020 | 20.84 | 21.23 | 20.76 | 20.95 | 2,614,862 | +0.24(+1.15%) |
Dec 24, 2020 | 20.80 | 20.80 | 20.50 | 20.72 | 965,739 | +0.00(+0.00%) |
Dec 23, 2020 | 20.37 | 20.87 | 20.37 | 20.72 | 3,323,170 | +0.41(+1.99%) |
Dec 22, 2020 | 20.74 | 20.87 | 20.25 | 20.31 | 4,674,271 | -0.32(-1.54%) |
Dec 21, 2020 | 20.73 | 20.77 | 20.28 | 20.63 | 4,283,969 | -0.46(-2.17%) |
Dec 18, 2020 | 20.91 | 21.16 | 20.78 | 21.09 | 9,497,876 | +0.12(+0.59%) |
Dec 17, 2020 | 21.43 | 21.43 | 20.71 | 20.96 | 3,439,127 | -0.26(-1.24%) |
Dec 16, 2020 | 21.33 | 21.44 | 21.06 | 21.23 | 2,383,655 | -0.08(-0.37%) |
Dec 15, 2020 | 21.09 | 21.38 | 20.91 | 21.31 | 3,648,026 | +0.43(+2.07%) |
Dec 14, 2020 | 21.31 | 21.47 | 20.87 | 20.87 | 5,844,516 | -0.19(-0.92%) |
Dec 11, 2020 | 20.92 | 21.33 | 20.80 | 21.07 | 4,171,776 | +0.25(+1.18%) |
Dec 10, 2020 | 20.60 | 20.92 | 20.46 | 20.82 | 2,842,466 | -0.05(-0.25%) |
Dec 09, 2020 | 20.99 | 21.27 | 20.72 | 20.87 | 4,421,453 | +0.04(+0.17%) |
Dec 08, 2020 | 20.84 | 21.09 | 20.74 | 20.84 | 4,084,849 | -0.16(-0.75%) |
Dec 07, 2020 | 21.05 | 21.11 | 20.79 | 21.00 | 3,665,522 | -0.11(-0.50%) |
Dec 04, 2020 | 20.94 | 21.20 | 20.83 | 21.10 | 3,969,568 | +0.24(+1.14%) |
Dec 03, 2020 | 20.44 | 21.00 | 20.39 | 20.87 | 4,944,065 | +0.43(+2.11%) |
Dec 02, 2020 | 20.08 | 20.43 | 19.86 | 20.43 | 4,597,806 | +0.36(+1.80%) |
Dec 01, 2020 | 19.92 | 20.23 | 19.79 | 20.07 | 5,324,241 | +0.45(+2.29%) |
Nov 30, 2020 | 19.76 | 19.98 | 19.55 | 19.62 | 5,580,937 | -0.23(-1.18%) |
Nov 27, 2020 | 20.04 | 20.16 | 19.81 | 19.86 | 1,501,506 | -0.27(-1.34%) |
Nov 25, 2020 | 20.01 | 20.22 | 19.74 | 20.13 | 4,852,541 | -0.10(-0.52%) |
Nov 24, 2020 | 19.64 | 20.28 | 19.46 | 20.23 | 6,561,735 | +0.99(+5.16%) |
Nov 23, 2020 | 19.12 | 19.37 | 18.92 | 19.24 | 2,893,695 | +0.38(+2.03%) |
Nov 20, 2020 | 18.65 | 18.89 | 18.55 | 18.86 | 3,590,779 | +0.05(+0.28%) |
Nov 19, 2020 | 18.39 | 18.84 | 18.34 | 18.80 | 3,051,165 | +0.17(+0.89%) |
Nov 18, 2020 | 19.07 | 19.24 | 18.61 | 18.64 | 3,309,293 | -0.44(-2.28%) |
Nov 17, 2020 | 18.63 | 19.14 | 18.51 | 19.07 | 3,676,858 | +0.23(+1.20%) |
Nov 16, 2020 | 18.97 | 19.21 | 18.73 | 18.85 | 4,949,586 | +0.42(+2.27%) |
Nov 13, 2020 | 18.05 | 18.53 | 17.98 | 18.43 | 4,416,683 | +0.59(+3.32%) |
Nov 12, 2020 | 17.91 | 18.10 | 17.61 | 17.84 | 3,974,153 | -0.25(-1.40%) |
Nov 11, 2020 | 18.66 | 18.66 | 17.74 | 18.09 | 7,123,680 | -0.57(-3.03%) |
Nov 10, 2020 | 18.52 | 18.72 | 18.33 | 18.66 | 6,597,481 | +0.29(+1.56%) |
Nov 09, 2020 | 18.23 | 18.93 | 17.99 | 18.37 | 8,924,427 | +1.83(+11.06%) |
Nov 06, 2020 | 16.97 | 17.08 | 16.52 | 16.54 | 4,425,753 | -0.47(-2.76%) |
Nov 05, 2020 | 16.66 | 17.07 | 16.63 | 17.01 | 3,795,514 | +0.55(+3.33%) |
Nov 04, 2020 | 16.84 | 16.84 | 16.36 | 16.46 | 5,765,236 | -0.39(-2.33%) |
Nov 03, 2020 | 16.68 | 16.97 | 16.53 | 16.85 | 4,965,391 | +0.37(+2.27%) |
Nov 02, 2020 | 15.94 | 16.50 | 15.83 | 16.48 | 4,428,027 | +0.72(+4.59%) |
Oct 30, 2020 | 15.96 | 16.26 | 15.66 | 15.76 | 6,526,623 | -0.19(-1.20%) |
Oct 29, 2020 | 15.45 | 16.15 | 15.30 | 15.95 | 6,077,511 | +0.42(+2.69%) |
Oct 28, 2020 | 16.08 | 16.12 | 15.45 | 15.53 | 7,253,844 | -0.89(-5.41%) |
Oct 27, 2020 | 16.61 | 16.68 | 16.31 | 16.42 | 6,404,872 | -0.13(-0.79%) |
Oct 26, 2020 | 16.69 | 16.75 | 16.38 | 16.55 | 6,825,691 | -0.30(-1.76%) |
Oct 23, 2020 | 16.87 | 16.90 | 16.52 | 16.84 | 4,303,699 | +0.17(+0.99%) |
Oct 22, 2020 | 16.83 | 16.98 | 16.41 | 16.68 | 7,087,366 | +0.39(+2.41%) |
Oct 21, 2020 | 15.81 | 16.37 | 15.43 | 16.29 | 7,450,135 | +0.61(+3.89%) |
Oct 20, 2020 | 15.70 | 15.75 | 15.50 | 15.68 | 5,245,221 | +0.23(+1.47%) |
Oct 19, 2020 | 15.99 | 16.08 | 15.42 | 15.45 | 3,974,532 | -0.45(-2.85%) |
Oct 16, 2020 | 15.69 | 16.06 | 15.55 | 15.90 | 5,107,902 | +0.26(+1.67%) |
Oct 15, 2020 | 15.46 | 15.67 | 15.18 | 15.64 | 3,354,200 | -0.10(-0.61%) |
Oct 14, 2020 | 15.77 | 15.97 | 15.66 | 15.74 | 7,174,497 | +0.12(+0.78%) |
Oct 13, 2020 | 16.07 | 16.16 | 15.61 | 15.62 | 3,607,815 | -0.54(-3.34%) |
Oct 12, 2020 | 16.05 | 16.24 | 16.02 | 16.16 | 4,354,071 | +0.17(+1.04%) |
Oct 09, 2020 | 16.15 | 16.26 | 15.86 | 15.99 | 5,964,806 | +0.02(+0.11%) |
Oct 08, 2020 | 15.80 | 16.04 | 15.65 | 15.97 | 3,229,970 | +0.27(+1.72%) |
Oct 07, 2020 | 15.37 | 15.79 | 15.37 | 15.70 | 2,861,185 | +0.48(+3.15%) |
Oct 06, 2020 | 15.51 | 15.71 | 15.18 | 15.22 | 3,147,174 | -0.12(-0.79%) |
Oct 05, 2020 | 15.35 | 15.60 | 15.24 | 15.35 | 3,071,923 | +0.18(+1.21%) |
Oct 02, 2020 | 14.42 | 15.25 | 14.42 | 15.16 | 4,395,785 | +0.56(+3.82%) |
Oct 01, 2020 | 14.63 | 14.79 | 14.46 | 14.61 | 4,130,364 | +0.09(+0.60%) |
Sep 30, 2020 | 14.59 | 14.80 | 14.34 | 14.52 | 5,399,663 | +0.04(+0.30%) |
Sep 29, 2020 | 14.84 | 14.89 | 14.41 | 14.47 | 3,163,991 | -0.37(-2.52%) |
Sep 28, 2020 | 15.01 | 15.02 | 14.70 | 14.85 | 3,696,337 | +0.16(+1.07%) |
Sep 25, 2020 | 14.09 | 14.72 | 14.00 | 14.69 | 6,863,621 | +0.51(+3.62%) |
Sep 24, 2020 | 14.09 | 14.38 | 13.87 | 14.18 | 3,734,470 | +0.07(+0.49%) |
Sep 23, 2020 | 14.47 | 14.74 | 14.09 | 14.11 | 4,030,506 | -0.42(-2.88%) |
Sep 22, 2020 | 14.78 | 14.94 | 14.46 | 14.53 | 4,385,288 | -0.22(-1.48%) |
Sep 21, 2020 | 15.11 | 15.26 | 14.56 | 14.74 | 4,401,727 | -0.78(-5.05%) |
Sep 18, 2020 | 15.85 | 15.93 | 15.48 | 15.53 | 5,217,555 | -0.40(-2.51%) |
Sep 17, 2020 | 15.80 | 16.22 | 15.67 | 15.93 | 3,693,426 | -0.20(-1.24%) |
Sep 16, 2020 | 15.86 | 16.39 | 15.70 | 16.13 | 4,479,870 | +0.41(+2.60%) |
Sep 15, 2020 | 15.79 | 15.93 | 15.46 | 15.72 | 3,136,661 | -0.10(-0.61%) |
Sep 14, 2020 | 15.22 | 15.90 | 15.19 | 15.82 | 4,767,991 | +0.75(+4.97%) |
Sep 11, 2020 | 14.81 | 15.12 | 14.69 | 15.07 | 4,038,923 | +0.31(+2.12%) |
Sep 10, 2020 | 15.02 | 15.22 | 14.73 | 14.75 | 4,047,980 | -0.23(-1.51%) |
Sep 09, 2020 | 15.34 | 15.36 | 14.96 | 14.98 | 5,809,705 | -0.24(-1.55%) |
Sep 08, 2020 | 15.42 | 15.53 | 15.14 | 15.22 | 3,786,711 | -0.32(-2.07%) |
Sep 04, 2020 | 15.85 | 15.89 | 15.43 | 15.54 | 3,372,391 | -0.02(-0.11%) |
Sep 03, 2020 | 15.86 | 16.15 | 15.38 | 15.55 | 7,035,639 | -0.08(-0.50%) |
Sep 02, 2020 | 15.48 | 15.84 | 15.45 | 15.63 | 5,898,307 | +0.18(+1.18%) |
Sep 01, 2020 | 15.39 | 15.65 | 15.21 | 15.45 | 3,283,262 | -0.02(-0.11%) |
Aug 31, 2020 | 15.96 | 16.05 | 15.44 | 15.47 | 4,253,153 | -0.46(-2.87%) |
Aug 28, 2020 | 15.82 | 15.94 | 15.60 | 15.92 | 2,328,550 | +0.12(+0.76%) |
Aug 27, 2020 | 15.50 | 15.97 | 15.50 | 15.80 | 4,351,736 | +0.42(+2.74%) |
Aug 26, 2020 | 15.50 | 15.65 | 15.32 | 15.38 | 2,557,384 | -0.19(-1.21%) |
Aug 25, 2020 | 15.86 | 15.86 | 15.43 | 15.57 | 2,306,075 | -0.17(-1.09%) |
Aug 24, 2020 | 15.09 | 15.74 | 15.03 | 15.74 | 3,899,823 | +0.73(+4.86%) |
Aug 21, 2020 | 15.18 | 15.22 | 14.96 | 15.01 | 4,577,701 | -0.27(-1.80%) |
Aug 20, 2020 | 15.58 | 15.67 | 15.28 | 15.29 | 3,776,434 | -0.46(-2.94%) |
Aug 19, 2020 | 15.90 | 16.05 | 15.68 | 15.75 | 3,216,789 | -0.09(-0.54%) |
Aug 18, 2020 | 15.92 | 16.12 | 15.77 | 15.84 | 3,439,972 | -0.12(-0.75%) |
Aug 17, 2020 | 16.23 | 16.26 | 15.86 | 15.96 | 3,486,379 | -0.24(-1.48%) |
Aug 14, 2020 | 16.10 | 16.43 | 16.02 | 16.20 | 2,845,463 | +0.06(+0.37%) |
Aug 13, 2020 | 16.15 | 16.32 | 16.04 | 16.14 | 3,907,230 | -0.18(-1.11%) |
Aug 12, 2020 | 16.70 | 16.83 | 16.29 | 16.32 | 4,106,154 | -0.26(-1.55%) |
Aug 11, 2020 | 16.68 | 17.12 | 16.55 | 16.58 | 4,846,583 | +0.15(+0.94%) |
Aug 10, 2020 | 15.89 | 16.55 | 15.89 | 16.42 | 5,232,806 | +0.61(+3.86%) |
Aug 07, 2020 | 15.78 | 15.88 | 15.55 | 15.81 | 6,413,323 | -0.10(-0.65%) |
Aug 06, 2020 | 15.93 | 16.23 | 15.90 | 15.92 | 4,511,418 | -0.14(-0.86%) |
Aug 05, 2020 | 16.07 | 16.23 | 15.83 | 16.05 | 5,794,923 | +0.15(+0.97%) |
Aug 04, 2020 | 15.78 | 16.12 | 15.71 | 15.90 | 2,998,528 | +0.08(+0.49%) |
Aug 03, 2020 | 15.56 | 15.95 | 15.38 | 15.82 | 3,918,634 | +0.32(+2.05%) |
Jul 31, 2020 | 15.74 | 15.74 | 15.28 | 15.50 | 6,108,647 | -0.31(-1.96%) |
Jul 30, 2020 | 16.06 | 16.06 | 15.75 | 15.81 | 4,105,309 | -0.43(-2.64%) |
Jul 29, 2020 | 15.88 | 16.66 | 15.65 | 16.24 | 9,952,641 | +0.43(+2.72%) |
Jul 28, 2020 | 15.27 | 15.97 | 15.27 | 15.81 | 6,120,642 | -0.13(-0.81%) |
Jul 27, 2020 | 15.71 | 16.03 | 15.71 | 15.94 | 6,803,834 | +0.01(+0.05%) |
Jul 24, 2020 | 16.04 | 16.24 | 15.74 | 15.93 | 5,374,142 | +0.08(+0.49%) |
Jul 23, 2020 | 16.11 | 16.24 | 15.75 | 15.86 | 7,395,286 | +0.40(+2.56%) |
Jul 22, 2020 | 15.14 | 15.52 | 15.10 | 15.46 | 2,741,041 | +0.27(+1.81%) |
Jul 21, 2020 | 15.04 | 15.48 | 15.04 | 15.19 | 2,433,433 | +0.20(+1.32%) |
Jul 20, 2020 | 15.33 | 15.37 | 14.73 | 14.99 | 4,773,587 | -0.47(-3.06%) |
Jul 17, 2020 | 15.67 | 15.77 | 15.38 | 15.46 | 3,477,982 | -0.17(-1.10%) |
Jul 16, 2020 | 15.42 | 15.83 | 15.33 | 15.63 | 4,534,240 | +0.13(+0.83%) |
Jul 15, 2020 | 15.19 | 15.58 | 15.04 | 15.50 | 3,186,643 | +0.60(+4.03%) |
Jul 14, 2020 | 14.54 | 14.94 | 14.38 | 14.90 | 2,772,728 | +0.32(+2.18%) |
Jul 13, 2020 | 14.77 | 14.91 | 14.55 | 14.58 | 3,137,382 | +0.01(+0.06%) |
Jul 10, 2020 | 14.09 | 14.71 | 14.07 | 14.58 | 3,982,670 | +0.50(+3.54%) |
Jul 09, 2020 | 14.52 | 14.58 | 13.85 | 14.08 | 3,835,296 | -0.52(-3.59%) |
Jul 08, 2020 | 14.68 | 14.68 | 14.31 | 14.60 | 4,630,830 | -0.16(-1.11%) |
Jul 07, 2020 | 14.71 | 14.92 | 14.60 | 14.77 | 4,186,605 | -0.15(-0.98%) |
Jul 06, 2020 | 15.00 | 15.23 | 14.78 | 14.91 | 5,849,400 | +0.26(+1.76%) |
Jul 02, 2020 | 14.98 | 15.03 | 14.49 | 14.65 | 2,972,595 | +0.00(+0.00%) |
Jul 01, 2020 | 14.77 | 15.13 | 14.60 | 14.65 | 4,143,483 | -0.09(-0.58%) |
Jun 30, 2020 | 14.53 | 15.02 | 14.45 | 14.74 | 6,505,685 | +0.16(+1.12%) |
Jun 29, 2020 | 14.08 | 14.82 | 14.05 | 14.58 | 6,056,113 | +0.64(+4.62%) |
Jun 26, 2020 | 14.05 | 14.14 | 13.67 | 13.93 | 6,050,785 | -0.21(-1.46%) |
Jun 25, 2020 | 13.91 | 14.20 | 13.76 | 14.14 | 5,049,576 | +0.02(+0.12%) |
Jun 24, 2020 | 14.61 | 14.66 | 13.96 | 14.12 | 4,197,649 | -0.69(-4.64%) |
Jun 23, 2020 | 14.66 | 14.95 | 14.41 | 14.81 | 4,151,850 | +0.42(+2.92%) |
Jun 22, 2020 | 14.55 | 14.58 | 14.22 | 14.39 | 4,109,653 | -0.27(-1.82%) |
Jun 19, 2020 | 15.43 | 15.43 | 14.46 | 14.65 | 12,503,226 | -0.42(-2.79%) |
Jun 18, 2020 | 14.80 | 15.13 | 14.68 | 15.07 | 4,496,696 | +0.08(+0.52%) |
Jun 17, 2020 | 15.38 | 15.45 | 14.89 | 15.00 | 4,991,996 | -0.33(-2.13%) |
Jun 16, 2020 | 15.79 | 15.87 | 15.04 | 15.32 | 5,161,783 | +0.13(+0.85%) |
Jun 15, 2020 | 14.25 | 15.40 | 14.16 | 15.19 | 5,603,870 | +0.35(+2.37%) |
Jun 12, 2020 | 15.34 | 15.34 | 14.41 | 14.84 | 6,678,997 | +0.19(+1.29%) |
Jun 11, 2020 | 15.13 | 15.27 | 14.58 | 14.65 | 7,486,892 | -1.37(-8.57%) |
Jun 10, 2020 | 16.48 | 16.51 | 15.70 | 16.03 | 5,208,538 | -0.50(-3.01%) |
Jun 09, 2020 | 17.02 | 17.09 | 16.48 | 16.53 | 4,828,490 | -0.85(-4.89%) |
Jun 08, 2020 | 16.78 | 17.41 | 16.71 | 17.38 | 6,336,681 | +0.76(+4.55%) |
Jun 05, 2020 | 16.67 | 17.21 | 16.50 | 16.62 | 6,210,865 | +0.64(+3.98%) |
Jun 04, 2020 | 15.65 | 15.98 | 15.45 | 15.98 | 6,807,285 | +0.27(+1.69%) |
Jun 03, 2020 | 15.38 | 15.77 | 15.27 | 15.72 | 5,423,852 | +0.64(+4.27%) |
Jun 02, 2020 | 15.14 | 15.21 | 14.88 | 15.07 | 6,719,480 | +0.07(+0.46%) |