Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.05 | 24.10 | 23.84 | 23.89 | 9,881,403 | -0.11(-0.44%) |
May 27, 2021 | 23.99 | 24.11 | 23.91 | 23.99 | 7,084,275 | +0.04(+0.16%) |
May 26, 2021 | 23.88 | 24.02 | 23.84 | 23.96 | 5,131,424 | +0.09(+0.36%) |
May 25, 2021 | 24.10 | 24.16 | 23.86 | 23.87 | 4,854,556 | -0.28(-1.16%) |
May 24, 2021 | 24.06 | 24.21 | 23.97 | 24.15 | 3,814,286 | +0.18(+0.75%) |
May 21, 2021 | 24.09 | 24.15 | 23.83 | 23.97 | 4,436,894 | +0.01(+0.05%) |
May 20, 2021 | 23.65 | 24.03 | 23.52 | 23.96 | 6,475,156 | +0.39(+1.66%) |
May 19, 2021 | 23.93 | 23.94 | 23.49 | 23.56 | 11,672,284 | -0.56(-2.32%) |
May 18, 2021 | 24.12 | 24.20 | 23.89 | 24.12 | 11,955,130 | +0.05(+0.21%) |
May 17, 2021 | 24.15 | 24.28 | 23.99 | 24.07 | 10,721,463 | -0.11(-0.44%) |
May 14, 2021 | 24.06 | 24.34 | 24.03 | 24.18 | 8,783,264 | +0.35(+1.46%) |
May 13, 2021 | 24.04 | 24.23 | 23.65 | 23.83 | 14,342,876 | +0.05(+0.22%) |
May 12, 2021 | 23.59 | 24.13 | 23.58 | 23.78 | 9,615,712 | -0.02(-0.08%) |
May 11, 2021 | 23.72 | 23.95 | 23.63 | 23.80 | 8,507,060 | -0.11(-0.47%) |
May 10, 2021 | 23.81 | 24.09 | 23.75 | 23.91 | 13,854,499 | +0.23(+0.98%) |
May 07, 2021 | 23.53 | 23.70 | 23.01 | 23.68 | 8,758,545 | -0.08(-0.33%) |
May 06, 2021 | 23.86 | 23.94 | 23.61 | 23.75 | 5,438,011 | -0.09(-0.38%) |
May 05, 2021 | 23.65 | 23.90 | 23.38 | 23.84 | 10,845,895 | +0.57(+2.46%) |
May 04, 2021 | 23.22 | 23.29 | 23.10 | 23.27 | 5,064,837 | +0.13(+0.54%) |
May 03, 2021 | 23.15 | 23.25 | 23.01 | 23.15 | 4,436,267 | +0.12(+0.52%) |
Apr 30, 2021 | 22.98 | 23.07 | 22.82 | 23.03 | 5,297,059 | +0.00(+0.00%) |
Apr 29, 2021 | 22.96 | 23.06 | 22.85 | 23.03 | 4,722,061 | +0.25(+1.10%) |
Apr 28, 2021 | 22.58 | 22.86 | 22.51 | 22.78 | 7,425,417 | +0.29(+1.27%) |
Apr 27, 2021 | 22.24 | 22.53 | 22.17 | 22.49 | 4,737,705 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.22 | 22.11 | 22.20 | 4,480,707 | +0.05(+0.24%) |
Apr 23, 2021 | 22.24 | 22.24 | 21.98 | 22.14 | 3,999,092 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.30 | 22.08 | 22.10 | 5,551,160 | -0.19(-0.86%) |
Apr 21, 2021 | 21.82 | 22.31 | 21.82 | 22.29 | 3,874,305 | +0.32(+1.44%) |
Apr 20, 2021 | 22.24 | 22.29 | 21.93 | 21.97 | 6,480,283 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.21 | 22.32 | 4,427,366 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.28 | 8,392,817 | +0.01(+0.03%) |
Apr 15, 2021 | 22.20 | 22.27 | 22.13 | 22.27 | 3,756,883 | +0.13(+0.59%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.97 | 22.14 | 4,420,471 | +0.21(+0.98%) |
Apr 13, 2021 | 21.99 | 22.04 | 21.84 | 21.93 | 4,937,169 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.84 | 21.93 | 3,690,503 | -0.09(-0.41%) |
Apr 09, 2021 | 22.17 | 22.20 | 21.92 | 22.02 | 4,566,251 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.16 | 21.77 | 22.16 | 5,339,899 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.08 | 21.87 | 21.93 | 3,692,417 | -0.02(-0.08%) |
Apr 06, 2021 | 22.09 | 22.10 | 21.89 | 21.95 | 4,513,453 | -0.13(-0.57%) |
Apr 05, 2021 | 22.04 | 22.08 | 21.87 | 22.08 | 3,993,551 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.00 | 21.69 | 21.99 | 3,995,072 | +0.26(+1.18%) |
Mar 31, 2021 | 21.92 | 21.95 | 21.62 | 21.73 | 6,289,574 | -0.14(-0.66%) |
Mar 30, 2021 | 22.00 | 22.05 | 21.83 | 21.87 | 6,070,263 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.27 | 21.98 | 22.21 | 8,884,226 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.18 | 21.96 | 22.14 | 7,007,414 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,587,321 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.64 | 21.98 | 7,100,475 | +0.37(+1.71%) |
Mar 23, 2021 | 21.53 | 21.80 | 21.45 | 21.61 | 7,514,650 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.77 | 21.61 | 21.65 | 7,667,843 | +0.00(+0.00%) |
Mar 19, 2021 | 21.44 | 21.75 | 21.24 | 21.65 | 5,995,874 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.80 | 21.33 | 21.40 | 5,488,077 | -0.47(-2.16%) |
Mar 17, 2021 | 21.64 | 21.95 | 21.56 | 21.87 | 4,927,216 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.84 | 21.56 | 21.76 | 6,196,219 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.87 | 21.67 | 21.85 | 5,639,850 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,361,239 | +0.04(+0.19%) |
Mar 11, 2021 | 21.59 | 21.75 | 21.51 | 21.70 | 9,037,064 | +0.26(+1.20%) |
Mar 10, 2021 | 21.31 | 21.55 | 21.28 | 21.44 | 9,708,084 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.59 | 21.25 | 21.27 | 5,868,491 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.40 | 6,508,204 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.30 | 20.93 | 21.16 | 11,149,720 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.01 | 11,683,399 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.16 | 20.61 | 20.98 | 9,550,512 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,269,752 | +0.16(+0.78%) |
Mar 01, 2021 | 20.54 | 20.89 | 20.38 | 20.75 | 7,707,511 | +0.56(+2.78%) |
Feb 26, 2021 | 20.73 | 20.78 | 20.17 | 20.18 | 8,982,589 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.88 | 18,754,558 | -0.46(-2.15%) |
Feb 24, 2021 | 21.27 | 21.44 | 21.05 | 21.34 | 10,981,485 | +0.08(+0.36%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,066,418 | +0.33(+1.60%) |
Feb 22, 2021 | 20.75 | 21.09 | 20.60 | 20.93 | 11,714,953 | +0.24(+1.15%) |
Feb 19, 2021 | 20.63 | 20.73 | 20.49 | 20.69 | 5,743,785 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.57 | 8,547,769 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,436,006 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.75 | 13,066,849 | +0.11(+0.55%) |
Feb 12, 2021 | 20.73 | 20.79 | 20.47 | 20.64 | 29,200,324 | -0.30(-1.45%) |
Feb 11, 2021 | 21.19 | 21.21 | 20.78 | 20.94 | 14,551,483 | +0.29(+1.42%) |
Feb 10, 2021 | 20.56 | 20.69 | 20.49 | 20.65 | 6,542,337 | +0.20(+0.98%) |
Feb 09, 2021 | 20.51 | 20.52 | 20.29 | 20.45 | 12,011,241 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.56 | 20.21 | 20.49 | 5,499,363 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.33 | 20.03 | 20.13 | 6,304,512 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,226,774 | +0.24(+1.20%) |
Feb 03, 2021 | 19.77 | 20.04 | 19.68 | 19.95 | 8,054,616 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.81 | 19.54 | 19.72 | 5,557,371 | +0.34(+1.77%) |
Feb 01, 2021 | 19.38 | 19.54 | 19.18 | 19.37 | 5,260,810 | +0.14(+0.74%) |
Jan 29, 2021 | 19.36 | 19.49 | 19.12 | 19.23 | 6,581,805 | -0.23(-1.18%) |
Jan 28, 2021 | 19.40 | 19.57 | 19.22 | 19.46 | 6,571,097 | +0.09(+0.47%) |
Jan 27, 2021 | 19.74 | 19.80 | 19.34 | 19.37 | 6,632,914 | -0.58(-2.93%) |
Jan 26, 2021 | 19.91 | 20.03 | 19.73 | 19.95 | 5,111,081 | +0.16(+0.81%) |
Jan 25, 2021 | 19.83 | 19.89 | 19.62 | 19.79 | 6,146,737 | -0.05(-0.23%) |
Jan 22, 2021 | 19.74 | 19.91 | 19.69 | 19.84 | 5,440,311 | -0.22(-1.11%) |
Jan 21, 2021 | 20.35 | 20.40 | 20.00 | 20.06 | 4,635,936 | -0.29(-1.43%) |
Jan 20, 2021 | 20.19 | 20.38 | 20.11 | 20.35 | 4,603,435 | +0.27(+1.37%) |
Jan 19, 2021 | 20.04 | 20.26 | 19.73 | 20.08 | 12,558,985 | -0.10(-0.51%) |
Jan 15, 2021 | 20.33 | 20.33 | 19.89 | 20.18 | 10,909,277 | -0.19(-0.96%) |
Jan 14, 2021 | 19.88 | 20.42 | 19.82 | 20.37 | 15,758,793 | +0.57(+2.89%) |
Jan 13, 2021 | 19.33 | 19.83 | 19.29 | 19.80 | 12,899,637 | +0.50(+2.61%) |
Jan 12, 2021 | 19.14 | 19.36 | 19.02 | 19.30 | 5,803,826 | +0.27(+1.44%) |
Jan 11, 2021 | 18.89 | 19.06 | 18.77 | 19.02 | 6,115,347 | -0.06(-0.33%) |
Jan 08, 2021 | 19.40 | 19.45 | 18.93 | 19.09 | 8,230,532 | -0.20(-1.04%) |
Jan 07, 2021 | 18.92 | 19.33 | 18.69 | 19.29 | 10,032,750 | +0.41(+2.18%) |
Jan 06, 2021 | 19.20 | 19.21 | 18.70 | 18.88 | 12,641,598 | -0.21(-1.08%) |
Jan 05, 2021 | 18.39 | 19.14 | 18.37 | 19.08 | 11,631,184 | +0.78(+4.29%) |
Jan 04, 2021 | 18.51 | 18.65 | 18.18 | 18.30 | 13,021,095 | -0.01(-0.06%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,395,077 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.22 | 18.45 | 18.18 | 18.30 | 5,395,077 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,057,694 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.57 | 18.10 | 18.20 | 6,379,542 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.42 | 3,031,170 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.54 | 18.28 | 18.37 | 6,679,841 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,111,271 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.51 | 18.09 | 18.50 | 10,211,474 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,913,961 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,645,369 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.29 | 18.94 | 19.04 | 5,527,374 | -0.25(-1.31%) |
Dec 15, 2020 | 19.18 | 19.39 | 19.06 | 19.29 | 6,755,767 | +0.21(+1.08%) |
Dec 14, 2020 | 19.60 | 19.62 | 19.06 | 19.09 | 8,955,132 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,379,541 | -0.07(-0.38%) |
Dec 10, 2020 | 19.29 | 19.62 | 19.24 | 19.59 | 6,645,634 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,623,061 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,843,554 | +0.08(+0.42%) |
Dec 07, 2020 | 19.02 | 19.10 | 18.62 | 19.05 | 6,821,992 | -0.06(-0.30%) |
Dec 04, 2020 | 18.97 | 19.19 | 18.92 | 19.10 | 8,509,921 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.90 | 18.45 | 18.73 | 7,746,469 | +0.32(+1.74%) |
Dec 02, 2020 | 17.87 | 18.42 | 17.87 | 18.41 | 7,275,018 | +0.48(+2.65%) |
Dec 01, 2020 | 18.17 | 18.27 | 17.83 | 17.94 | 7,758,911 | +0.07(+0.42%) |
Nov 30, 2020 | 18.40 | 18.54 | 17.80 | 17.86 | 9,774,563 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.23 | 3,556,051 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,673,780 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,909,604 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,530,353 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,082,958 | +0.06(+0.38%) |
Nov 19, 2020 | 16.53 | 16.69 | 16.47 | 16.68 | 6,397,385 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.64 | 16.64 | 11,278,794 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,648,206 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.68 | 16.49 | 16.59 | 9,530,189 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.74 | 16.25 | 16.27 | 16,688,385 | -0.29(-1.76%) |
Nov 12, 2020 | 17.00 | 17.00 | 16.30 | 16.56 | 22,557,404 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.44 | 16.75 | 16,078,566 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.95 | 16.60 | 18,946,258 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.68 | 15.80 | 13,600,806 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,174,607 | -0.52(-3.35%) |
Nov 05, 2020 | 15.43 | 15.69 | 15.33 | 15.49 | 7,806,817 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.20 | 8,348,924 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.08 | 15.13 | 7,680,277 | +0.13(+0.84%) |
Nov 02, 2020 | 15.19 | 15.19 | 14.90 | 15.00 | 9,581,727 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,120,811 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,419,546 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.32 | 15.01 | 15.04 | 9,627,001 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,478,410 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.55 | 7,142,080 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.78 | 7,487,435 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.04 | 15.72 | 16.02 | 5,283,180 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.90 | 15.76 | 15.78 | 5,532,557 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.86 | 5,530,286 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.20 | 15.85 | 15.86 | 4,257,950 | -0.21(-1.32%) |
Oct 16, 2020 | 16.04 | 16.14 | 15.88 | 16.07 | 9,323,104 | +0.10(+0.62%) |
Oct 15, 2020 | 15.91 | 16.00 | 15.74 | 15.97 | 6,314,201 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.02 | 16.07 | 6,403,987 | -0.09(-0.57%) |
Oct 13, 2020 | 16.19 | 16.30 | 16.15 | 16.16 | 5,041,470 | -0.04(-0.24%) |
Oct 12, 2020 | 16.32 | 16.46 | 16.10 | 16.20 | 3,162,134 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.68 | 16.27 | 16.28 | 4,840,208 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.55 | 16.01 | 16.55 | 5,271,556 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.98 | 15.77 | 15.94 | 6,719,492 | +0.14(+0.86%) |
Oct 06, 2020 | 16.28 | 16.30 | 15.75 | 15.80 | 7,422,677 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,095,670 | +0.32(+2.00%) |
Oct 02, 2020 | 15.55 | 15.91 | 15.53 | 15.80 | 5,516,353 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.78 | 15.85 | 6,349,292 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.26 | 15.93 | 15.94 | 6,586,407 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.38 | 16.04 | 16.13 | 4,165,643 | -0.29(-1.76%) |
Sep 28, 2020 | 16.48 | 16.64 | 16.34 | 16.42 | 4,274,896 | +0.05(+0.30%) |
Sep 25, 2020 | 16.15 | 16.41 | 16.05 | 16.37 | 4,203,276 | +0.19(+1.18%) |
Sep 24, 2020 | 16.04 | 16.31 | 15.87 | 16.18 | 5,037,034 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.68 | 16.09 | 16.10 | 5,558,606 | -0.55(-3.28%) |
Sep 22, 2020 | 16.44 | 16.71 | 16.43 | 16.65 | 5,335,397 | +0.25(+1.50%) |
Sep 21, 2020 | 16.48 | 16.49 | 16.02 | 16.41 | 6,543,102 | -0.24(-1.44%) |
Sep 18, 2020 | 16.71 | 16.77 | 16.60 | 16.65 | 4,490,592 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.83 | 4,680,337 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.16 | 16.86 | 16.89 | 4,485,126 | +0.01(+0.03%) |
Sep 15, 2020 | 16.98 | 17.28 | 16.87 | 16.89 | 4,869,854 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.16 | 16.86 | 16.86 | 5,860,011 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.13 | 16.90 | 17.02 | 3,467,029 | +0.08(+0.45%) |
Sep 10, 2020 | 17.34 | 17.43 | 16.93 | 16.95 | 4,592,371 | -0.37(-2.14%) |
Sep 09, 2020 | 17.19 | 17.46 | 17.10 | 17.32 | 4,978,473 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.98 | 5,992,447 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.17 | 17.23 | 7,841,999 | -0.27(-1.53%) |
Sep 03, 2020 | 17.69 | 17.86 | 17.42 | 17.50 | 4,965,671 | -0.27(-1.50%) |
Sep 02, 2020 | 17.63 | 17.98 | 17.62 | 17.77 | 4,776,861 | +0.17(+0.96%) |
Sep 01, 2020 | 17.49 | 17.67 | 17.40 | 17.60 | 4,902,637 | +0.13(+0.72%) |
Aug 31, 2020 | 17.81 | 17.83 | 17.46 | 17.47 | 4,734,457 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,737,670 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,548,557 | +0.15(+0.87%) |
Aug 26, 2020 | 17.87 | 17.87 | 17.51 | 17.55 | 4,025,103 | -0.29(-1.62%) |
Aug 25, 2020 | 17.92 | 18.00 | 17.68 | 17.83 | 4,915,471 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.05 | 17.83 | 17.90 | 3,689,607 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.92 | 17.73 | 17.91 | 2,959,829 | +0.01(+0.06%) |
Aug 20, 2020 | 17.82 | 18.00 | 17.69 | 17.89 | 3,893,371 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.89 | 3,648,128 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.16 | 17.93 | 17.99 | 5,561,345 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.03 | 17.86 | 17.96 | 4,159,590 | +0.02(+0.12%) |
Aug 14, 2020 | 17.84 | 18.12 | 17.82 | 17.94 | 3,953,890 | +0.00(+0.00%) |
Aug 13, 2020 | 18.28 | 18.28 | 17.85 | 17.94 | 8,162,583 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.69 | 17.77 | 8,982,465 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.79 | 17.51 | 17.53 | 6,144,900 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.53 | 17.31 | 17.52 | 4,660,241 | +0.26(+1.52%) |
Aug 07, 2020 | 17.26 | 17.28 | 17.07 | 17.26 | 3,617,429 | -0.03(-0.18%) |
Aug 06, 2020 | 17.17 | 17.37 | 17.11 | 17.29 | 4,048,604 | +0.11(+0.64%) |
Aug 05, 2020 | 17.40 | 17.46 | 17.07 | 17.18 | 6,882,294 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.27 | 16.63 | 17.25 | 6,861,999 | +0.63(+3.81%) |
Aug 03, 2020 | 16.76 | 16.79 | 16.59 | 16.61 | 3,295,245 | -0.12(-0.72%) |
Jul 31, 2020 | 16.87 | 16.89 | 16.47 | 16.73 | 5,060,117 | -0.10(-0.62%) |
Jul 30, 2020 | 16.97 | 17.04 | 16.61 | 16.84 | 5,466,238 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.07 | 16.60 | 17.07 | 8,750,044 | +0.55(+3.36%) |
Jul 28, 2020 | 16.39 | 16.66 | 16.34 | 16.51 | 6,561,589 | +0.14(+0.86%) |
Jul 27, 2020 | 16.40 | 16.42 | 16.25 | 16.37 | 7,383,598 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,718 | +0.02(+0.10%) |
Jul 23, 2020 | 16.37 | 16.49 | 16.26 | 16.34 | 4,717,941 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,031,472 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,242,501 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.97 | 4,941,434 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.96 | 16.03 | 4,080,986 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.07 | 4,465,934 | -0.13(-0.77%) |
Jul 15, 2020 | 16.27 | 16.31 | 16.12 | 16.20 | 5,588,180 | +0.20(+1.27%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,471,562 | +0.47(+3.00%) |
Jul 13, 2020 | 15.50 | 15.68 | 15.44 | 15.53 | 5,676,260 | +0.05(+0.34%) |
Jul 10, 2020 | 15.49 | 15.60 | 15.42 | 15.48 | 5,009,248 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.47 | 5,542,235 | -0.27(-1.69%) |
Jul 08, 2020 | 15.69 | 15.87 | 15.61 | 15.74 | 4,370,224 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,279,867 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.80 | 15.94 | 4,851,111 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,651,660 | +0.21(+1.36%) |
Jul 01, 2020 | 15.91 | 16.15 | 15.74 | 15.80 | 3,318,069 | -0.10(-0.66%) |
Jun 30, 2020 | 15.80 | 15.96 | 15.63 | 15.91 | 6,937,508 | +0.07(+0.43%) |
Jun 29, 2020 | 15.59 | 15.87 | 15.56 | 15.84 | 5,941,730 | +0.35(+2.23%) |
Jun 26, 2020 | 15.79 | 15.79 | 15.44 | 15.49 | 7,776,057 | -0.36(-2.24%) |
Jun 25, 2020 | 15.66 | 15.99 | 15.62 | 15.85 | 6,666,499 | +0.11(+0.70%) |
Jun 24, 2020 | 16.06 | 16.09 | 15.59 | 15.74 | 5,988,977 | -0.43(-2.68%) |
Jun 23, 2020 | 16.42 | 16.42 | 16.14 | 16.17 | 5,863,209 | -0.05(-0.32%) |
Jun 22, 2020 | 16.26 | 16.35 | 16.00 | 16.23 | 4,778,028 | -0.04(-0.23%) |
Jun 19, 2020 | 16.82 | 16.90 | 16.26 | 16.26 | 6,816,433 | -0.37(-2.20%) |
Jun 18, 2020 | 16.41 | 16.71 | 16.34 | 16.63 | 4,539,137 | +0.14(+0.82%) |
Jun 17, 2020 | 16.79 | 16.83 | 16.46 | 16.49 | 4,742,119 | -0.29(-1.74%) |
Jun 16, 2020 | 16.74 | 16.86 | 16.47 | 16.79 | 6,542,664 | +0.51(+3.15%) |
Jun 15, 2020 | 15.81 | 16.45 | 15.76 | 16.27 | 5,949,257 | +0.06(+0.35%) |
Jun 12, 2020 | 16.35 | 16.43 | 15.93 | 16.22 | 14,016,869 | +0.30(+1.87%) |
Jun 11, 2020 | 16.38 | 16.40 | 15.85 | 15.92 | 11,081,349 | -0.96(-5.67%) |
Jun 10, 2020 | 17.37 | 17.37 | 16.87 | 16.87 | 6,221,898 | -0.39(-2.27%) |
Jun 09, 2020 | 17.58 | 17.61 | 17.27 | 17.27 | 6,792,541 | -0.46(-2.60%) |
Jun 08, 2020 | 17.67 | 17.77 | 17.53 | 17.73 | 8,663,940 | +0.29(+1.68%) |
Jun 05, 2020 | 17.56 | 17.72 | 17.42 | 17.43 | 5,739,771 | +0.32(+1.89%) |
Jun 04, 2020 | 17.30 | 17.36 | 17.04 | 17.11 | 5,678,838 | -0.29(-1.68%) |
Jun 03, 2020 | 17.53 | 17.71 | 17.40 | 17.40 | 5,273,489 | -0.02(-0.12%) |
Jun 02, 2020 | 17.37 | 17.55 | 17.29 | 17.42 | 5,468,009 | +0.17(+1.00%) |