Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.59 | 22.59 | 21.58 | 21.87 | 3,228,600 | -0.26(-1.17%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.70 | 22.13 | 3,729,825 | -0.58(-2.55%) |
Apr 28, 2021 | 22.55 | 23.13 | 22.20 | 22.71 | 3,381,709 | +0.19(+0.84%) |
Apr 27, 2021 | 22.54 | 22.72 | 21.94 | 22.52 | 3,610,120 | +0.13(+0.58%) |
Apr 26, 2021 | 22.55 | 22.55 | 21.02 | 22.39 | 4,823,198 | +0.48(+2.19%) |
Apr 23, 2021 | 20.54 | 21.96 | 20.10 | 21.91 | 5,532,600 | +1.58(+7.77%) |
Apr 22, 2021 | 21.14 | 21.42 | 20.17 | 20.33 | 4,960,877 | +0.26(+1.30%) |
Apr 21, 2021 | 18.66 | 20.11 | 18.25 | 20.07 | 7,304,482 | +0.75(+3.88%) |
Apr 20, 2021 | 19.92 | 20.43 | 19.13 | 19.32 | 5,516,746 | -0.94(-4.64%) |
Apr 19, 2021 | 21.28 | 21.55 | 20.03 | 20.26 | 5,405,771 | -1.16(-5.42%) |
Apr 16, 2021 | 20.75 | 21.78 | 20.75 | 21.42 | 5,427,800 | +0.79(+3.83%) |
Apr 15, 2021 | 22.50 | 22.50 | 20.00 | 20.63 | 6,556,768 | -1.50(-6.78%) |
Apr 14, 2021 | 22.21 | 22.99 | 22.02 | 22.13 | 3,518,973 | +0.04(+0.18%) |
Apr 13, 2021 | 22.41 | 22.45 | 21.51 | 22.09 | 6,575,033 | -0.23(-1.03%) |
Apr 12, 2021 | 23.26 | 23.26 | 22.12 | 22.32 | 3,556,049 | -0.98(-4.21%) |
Apr 09, 2021 | 24.15 | 24.17 | 23.21 | 23.30 | 2,518,000 | -0.77(-3.20%) |
Apr 08, 2021 | 23.43 | 24.84 | 23.41 | 24.07 | 3,656,038 | +0.81(+3.48%) |
Apr 07, 2021 | 24.31 | 24.62 | 23.13 | 23.26 | 4,485,267 | -1.18(-4.83%) |
Apr 06, 2021 | 24.82 | 25.42 | 24.41 | 24.44 | 3,711,507 | -0.33(-1.33%) |
Apr 05, 2021 | 24.70 | 25.59 | 24.60 | 24.77 | 5,352,573 | +0.62(+2.57%) |
Apr 01, 2021 | 25.00 | 25.40 | 23.99 | 24.15 | 4,976,200 | -0.19(-0.78%) |
Mar 31, 2021 | 23.76 | 24.63 | 23.36 | 24.34 | 4,920,858 | +1.55(+6.80%) |
Mar 30, 2021 | 21.24 | 22.98 | 20.96 | 22.79 | 5,777,474 | +1.54(+7.25%) |
Mar 29, 2021 | 22.89 | 22.89 | 21.06 | 21.25 | 4,354,802 | -1.50(-6.59%) |
Mar 26, 2021 | 22.99 | 23.18 | 21.86 | 22.75 | 2,917,300 | +0.21(+0.93%) |
Mar 25, 2021 | 21.10 | 22.59 | 20.85 | 22.54 | 5,276,165 | +0.45(+2.04%) |
Mar 24, 2021 | 23.75 | 24.04 | 22.05 | 22.09 | 5,636,545 | -1.51(-6.40%) |
Mar 23, 2021 | 24.85 | 25.45 | 23.46 | 23.60 | 4,629,244 | -1.85(-7.27%) |
Mar 22, 2021 | 25.27 | 25.96 | 24.75 | 25.45 | 3,491,218 | +0.54(+2.17%) |
Mar 19, 2021 | 23.93 | 25.03 | 23.06 | 24.91 | 5,006,000 | +0.40(+1.63%) |
Mar 18, 2021 | 25.35 | 25.78 | 24.40 | 24.51 | 4,243,353 | -1.31(-5.07%) |
Mar 17, 2021 | 24.66 | 26.09 | 24.44 | 25.82 | 5,144,233 | +0.03(+0.12%) |
Mar 16, 2021 | 26.39 | 27.38 | 25.52 | 25.79 | 4,778,882 | -0.92(-3.44%) |
Mar 15, 2021 | 26.31 | 26.94 | 25.48 | 26.71 | 4,786,053 | +0.35(+1.33%) |
Mar 12, 2021 | 24.80 | 26.38 | 23.92 | 26.36 | 9,988,500 | +0.23(+0.88%) |
Mar 11, 2021 | 24.40 | 26.28 | 23.31 | 26.13 | 11,510,805 | +2.64(+11.24%) |
Mar 10, 2021 | 26.14 | 26.49 | 23.02 | 23.49 | 11,344,184 | +0.00(+0.00%) |
Mar 09, 2021 | 23.10 | 23.78 | 22.36 | 23.49 | 9,322,986 | +2.34(+11.06%) |
Mar 08, 2021 | 22.05 | 23.13 | 21.11 | 21.15 | 7,542,662 | -1.23(-5.50%) |
Mar 05, 2021 | 23.92 | 24.14 | 20.25 | 22.38 | 12,201,600 | -1.20(-5.09%) |
Mar 04, 2021 | 24.52 | 25.81 | 22.76 | 23.58 | 10,405,097 | -1.99(-7.78%) |
Mar 03, 2021 | 27.80 | 28.81 | 25.56 | 25.57 | 7,885,092 | -2.64(-9.36%) |
Mar 02, 2021 | 29.71 | 30.06 | 28.06 | 28.21 | 4,252,754 | -1.58(-5.30%) |
Mar 01, 2021 | 29.27 | 29.82 | 28.60 | 29.79 | 5,336,292 | +1.97(+7.08%) |
Feb 26, 2021 | 27.40 | 28.91 | 27.25 | 27.82 | 7,048,100 | +0.55(+2.02%) |
Feb 25, 2021 | 29.60 | 30.23 | 27.11 | 27.27 | 6,509,840 | -2.86(-9.49%) |
Feb 24, 2021 | 30.43 | 30.58 | 28.74 | 30.13 | 4,558,864 | +0.38(+1.28%) |
Feb 23, 2021 | 26.79 | 30.11 | 25.52 | 29.75 | 9,954,626 | -0.55(-1.82%) |
Feb 22, 2021 | 31.15 | 31.99 | 30.15 | 30.30 | 5,733,308 | -1.90(-5.90%) |
Feb 19, 2021 | 31.28 | 33.43 | 30.34 | 32.20 | 7,352,200 | +2.04(+6.76%) |
Feb 18, 2021 | 30.00 | 31.50 | 29.51 | 30.16 | 9,096,459 | -1.94(-6.04%) |
Feb 17, 2021 | 32.30 | 33.23 | 31.31 | 32.10 | 8,860,053 | -1.65(-4.89%) |
Feb 16, 2021 | 36.49 | 36.84 | 33.36 | 33.75 | 7,888,292 | -2.24(-6.22%) |
Feb 12, 2021 | 36.38 | 36.50 | 35.33 | 35.99 | 4,234,200 | -0.69(-1.88%) |
Feb 11, 2021 | 37.10 | 37.27 | 35.60 | 36.68 | 6,215,848 | +1.21(+3.41%) |
Feb 10, 2021 | 39.80 | 41.52 | 35.40 | 35.47 | 18,048,464 | -5.43(-13.28%) |
Feb 09, 2021 | 41.01 | 42.28 | 40.65 | 40.90 | 4,226,838 | -0.09(-0.22%) |
Feb 08, 2021 | 39.49 | 41.16 | 38.88 | 40.99 | 4,291,114 | +2.31(+5.97%) |
Feb 05, 2021 | 39.34 | 39.36 | 37.39 | 38.68 | 3,133,200 | +0.53(+1.39%) |
Feb 04, 2021 | 37.00 | 39.12 | 36.99 | 38.15 | 5,527,480 | +1.08(+2.91%) |
Feb 03, 2021 | 36.49 | 37.30 | 36.01 | 37.07 | 3,111,826 | +0.56(+1.53%) |
Feb 02, 2021 | 35.88 | 36.56 | 34.99 | 36.51 | 4,227,591 | +0.98(+2.76%) |
Feb 01, 2021 | 35.34 | 35.99 | 33.72 | 35.53 | 3,653,576 | +1.36(+3.98%) |
Jan 29, 2021 | 33.65 | 35.56 | 33.57 | 34.17 | 5,248,000 | +0.17(+0.50%) |
Jan 28, 2021 | 34.37 | 34.83 | 33.00 | 34.00 | 5,058,060 | -0.37(-1.08%) |
Jan 27, 2021 | 34.80 | 36.24 | 32.85 | 34.37 | 7,344,482 | -2.94(-7.88%) |
Jan 26, 2021 | 35.95 | 38.68 | 35.61 | 37.31 | 9,358,688 | +1.91(+5.40%) |
Jan 25, 2021 | 36.59 | 37.97 | 34.00 | 35.40 | 8,646,954 | -1.67(-4.50%) |
Jan 22, 2021 | 34.37 | 37.15 | 34.23 | 37.07 | 5,617,300 | +1.44(+4.04%) |
Jan 21, 2021 | 34.72 | 36.30 | 33.70 | 35.63 | 6,428,932 | +0.37(+1.05%) |
Jan 20, 2021 | 35.25 | 35.57 | 33.63 | 35.26 | 7,860,807 | -0.60(-1.67%) |
Jan 19, 2021 | 33.82 | 36.16 | 32.84 | 35.86 | 9,843,753 | +5.04(+16.33%) |
Jan 15, 2021 | 32.60 | 32.75 | 30.20 | 30.82 | 9,557,300 | -3.72(-10.78%) |
Jan 14, 2021 | 34.82 | 35.44 | 32.83 | 34.55 | 10,501,211 | -2.03(-5.54%) |
Jan 13, 2021 | 36.90 | 38.00 | 34.55 | 36.58 | 19,110,548 | +2.22(+6.45%) |
Jan 12, 2021 | 31.35 | 34.65 | 31.12 | 34.36 | 17,983,968 | +5.40(+18.65%) |
Jan 11, 2021 | 27.75 | 29.42 | 27.30 | 28.96 | 5,604,183 | +0.12(+0.42%) |
Jan 08, 2021 | 29.25 | 29.50 | 27.96 | 28.84 | 8,095,000 | +0.71(+2.52%) |
Jan 07, 2021 | 26.20 | 28.23 | 26.15 | 28.13 | 9,379,437 | +3.82(+15.71%) |
Jan 06, 2021 | 23.41 | 25.34 | 23.20 | 24.31 | 6,534,892 | +1.23(+5.33%) |
Jan 05, 2021 | 22.17 | 23.24 | 22.11 | 23.08 | 2,766,138 | +0.55(+2.44%) |
Jan 04, 2021 | 23.70 | 23.94 | 22.18 | 22.53 | 4,123,907 | -0.87(-3.72%) |
Dec 31, 2020 | 23.40 | 23.40 | 23.40 | 4,462,242 | -0.16(-0.68%) | |
Dec 30, 2020 | 22.10 | 23.59 | 22.10 | 23.56 | 4,462,242 | +1.49(+6.75%) |
Dec 29, 2020 | 22.90 | 23.25 | 21.69 | 22.07 | 5,320,502 | -0.79(-3.46%) |
Dec 28, 2020 | 24.43 | 24.60 | 22.53 | 22.86 | 5,999,259 | -0.59(-2.52%) |
Dec 24, 2020 | 23.58 | 23.86 | 22.51 | 23.45 | 3,824,400 | -0.03(-0.13%) |
Dec 23, 2020 | 23.05 | 23.61 | 22.48 | 23.48 | 7,068,797 | +0.78(+3.44%) |
Dec 22, 2020 | 21.45 | 22.86 | 21.20 | 22.70 | 11,763,950 | +1.91(+9.19%) |
Dec 21, 2020 | 20.76 | 21.10 | 20.22 | 20.79 | 5,027,160 | -0.39(-1.84%) |
Dec 18, 2020 | 20.61 | 21.89 | 20.03 | 21.18 | 12,430,400 | +0.70(+3.42%) |
Dec 17, 2020 | 19.77 | 20.56 | 19.59 | 20.48 | 5,401,126 | +0.84(+4.28%) |
Dec 16, 2020 | 19.59 | 19.72 | 18.95 | 19.64 | 3,388,494 | +0.25(+1.29%) |
Dec 15, 2020 | 18.91 | 19.65 | 18.78 | 19.39 | 3,562,784 | +0.95(+5.15%) |
Dec 14, 2020 | 19.76 | 19.76 | 18.41 | 18.44 | 3,979,977 | -0.59(-3.10%) |
Dec 11, 2020 | 19.53 | 19.78 | 18.87 | 19.03 | 2,833,700 | -0.63(-3.20%) |
Dec 10, 2020 | 19.41 | 20.36 | 19.27 | 19.66 | 2,854,548 | -0.02(-0.10%) |
Dec 09, 2020 | 21.03 | 21.49 | 19.40 | 19.68 | 5,974,506 | -1.46(-6.91%) |
Dec 08, 2020 | 19.65 | 21.19 | 19.55 | 21.14 | 7,581,140 | +1.71(+8.80%) |
Dec 07, 2020 | 19.72 | 19.89 | 19.09 | 19.43 | 2,520,346 | +0.20(+1.04%) |
Dec 04, 2020 | 18.64 | 19.43 | 18.52 | 19.23 | 3,515,500 | +0.87(+4.74%) |
Dec 03, 2020 | 19.28 | 19.30 | 18.25 | 18.36 | 5,200,903 | -0.68(-3.57%) |
Dec 02, 2020 | 19.09 | 19.64 | 18.45 | 19.04 | 5,103,694 | -0.40(-2.06%) |
Dec 01, 2020 | 20.82 | 20.85 | 19.31 | 19.44 | 5,165,853 | -1.09(-5.31%) |
Nov 30, 2020 | 21.12 | 21.23 | 19.58 | 20.53 | 5,956,888 | +0.01(+0.05%) |
Nov 27, 2020 | 20.69 | 21.41 | 20.40 | 20.52 | 4,184,800 | +0.25(+1.23%) |
Nov 25, 2020 | 19.65 | 20.54 | 18.72 | 20.27 | 7,187,600 | +0.28(+1.40%) |
Nov 24, 2020 | 20.24 | 21.47 | 19.25 | 19.99 | 19,650,648 | -1.59(-7.37%) |
Nov 23, 2020 | 19.63 | 21.70 | 19.61 | 21.58 | 13,210,040 | +2.29(+11.87%) |
Nov 20, 2020 | 18.40 | 19.53 | 18.27 | 19.29 | 7,596,100 | +1.13(+6.22%) |
Nov 19, 2020 | 16.80 | 18.18 | 16.80 | 18.16 | 4,503,498 | +1.25(+7.39%) |
Nov 18, 2020 | 17.49 | 17.71 | 16.82 | 16.91 | 4,099,022 | -0.37(-2.14%) |
Nov 17, 2020 | 16.90 | 17.29 | 16.54 | 17.28 | 4,349,586 | +0.26(+1.53%) |
Nov 16, 2020 | 16.17 | 17.10 | 15.91 | 17.02 | 5,267,415 | +0.84(+5.19%) |
Nov 13, 2020 | 16.15 | 16.39 | 15.95 | 16.18 | 2,367,800 | +0.16(+1.00%) |
Nov 12, 2020 | 16.19 | 16.46 | 15.60 | 16.02 | 2,465,362 | -0.14(-0.87%) |
Nov 11, 2020 | 15.45 | 16.17 | 15.45 | 16.16 | 3,298,799 | +1.09(+7.23%) |
Nov 10, 2020 | 16.19 | 16.40 | 15.02 | 15.07 | 5,194,336 | -1.09(-6.75%) |
Nov 09, 2020 | 16.45 | 16.88 | 15.96 | 16.16 | 4,713,554 | +0.57(+3.66%) |
Nov 06, 2020 | 16.20 | 16.67 | 15.52 | 15.59 | 4,558,500 | -1.08(-6.48%) |
Nov 05, 2020 | 16.39 | 16.83 | 16.32 | 16.67 | 3,061,396 | +0.84(+5.31%) |
Nov 04, 2020 | 16.08 | 16.10 | 15.16 | 15.83 | 4,780,475 | -0.52(-3.18%) |
Nov 03, 2020 | 16.02 | 16.50 | 15.74 | 16.35 | 3,433,744 | +1.00(+6.51%) |
Nov 02, 2020 | 15.23 | 15.59 | 14.80 | 15.35 | 2,619,338 | +0.58(+3.93%) |
Oct 30, 2020 | 15.30 | 15.72 | 14.54 | 14.77 | 3,042,000 | -0.01(-0.07%) |
Oct 29, 2020 | 14.65 | 14.94 | 14.46 | 14.78 | 1,722,918 | +0.34(+2.35%) |
Oct 28, 2020 | 14.52 | 14.96 | 14.41 | 14.44 | 2,469,893 | -0.75(-4.94%) |
Oct 27, 2020 | 15.45 | 15.70 | 15.14 | 15.19 | 2,005,673 | -0.01(-0.07%) |
Oct 26, 2020 | 15.59 | 15.97 | 14.98 | 15.20 | 2,647,400 | -0.80(-5.00%) |
Oct 23, 2020 | 16.30 | 16.51 | 15.77 | 16.00 | 1,801,200 | -0.05(-0.31%) |
Oct 22, 2020 | 15.80 | 16.44 | 15.71 | 16.05 | 2,728,226 | +0.35(+2.23%) |
Oct 21, 2020 | 16.83 | 16.93 | 15.69 | 15.70 | 3,131,514 | -1.10(-6.55%) |
Oct 20, 2020 | 17.12 | 17.51 | 16.78 | 16.80 | 2,684,110 | -0.49(-2.83%) |
Oct 19, 2020 | 17.51 | 18.00 | 17.24 | 17.29 | 2,046,312 | -0.60(-3.35%) |
Oct 16, 2020 | 18.49 | 18.61 | 17.83 | 17.89 | 2,672,700 | -0.62(-3.35%) |
Oct 15, 2020 | 17.45 | 18.60 | 17.35 | 18.51 | 4,939,831 | -0.35(-1.86%) |
Oct 14, 2020 | 18.80 | 19.02 | 18.47 | 18.86 | 2,745,024 | +0.14(+0.75%) |
Oct 13, 2020 | 18.47 | 18.89 | 18.31 | 18.72 | 2,389,456 | +0.24(+1.30%) |
Oct 12, 2020 | 19.21 | 19.21 | 18.07 | 18.48 | 3,405,599 | -0.34(-1.81%) |
Oct 09, 2020 | 17.75 | 19.15 | 17.75 | 18.82 | 4,249,500 | +1.17(+6.63%) |
Oct 08, 2020 | 18.90 | 19.18 | 17.28 | 17.65 | 4,447,678 | -0.71(-3.87%) |
Oct 07, 2020 | 17.76 | 18.69 | 17.71 | 18.36 | 4,833,918 | +0.97(+5.58%) |
Oct 06, 2020 | 17.63 | 17.90 | 16.96 | 17.39 | 4,509,537 | -0.15(-0.86%) |
Oct 05, 2020 | 16.52 | 17.58 | 16.35 | 17.54 | 5,013,258 | +1.51(+9.42%) |
Oct 02, 2020 | 15.59 | 16.68 | 15.58 | 16.03 | 3,779,200 | -0.42(-2.55%) |
Oct 01, 2020 | 15.30 | 16.47 | 15.26 | 16.45 | 5,717,182 | +1.35(+8.94%) |
Sep 30, 2020 | 15.19 | 15.35 | 14.73 | 15.10 | 3,656,743 | +0.00(+0.00%) |
Sep 29, 2020 | 15.20 | 15.49 | 14.64 | 15.10 | 6,061,379 | +0.19(+1.27%) |
Sep 28, 2020 | 14.84 | 15.68 | 14.70 | 14.91 | 5,579,555 | +0.65(+4.56%) |
Sep 25, 2020 | 14.18 | 14.56 | 14.08 | 14.26 | 2,987,100 | +0.04(+0.28%) |
Sep 24, 2020 | 14.52 | 14.61 | 13.99 | 14.22 | 3,044,557 | -0.74(-4.95%) |
Sep 23, 2020 | 15.90 | 16.11 | 14.90 | 14.96 | 3,156,221 | -1.04(-6.50%) |
Sep 22, 2020 | 16.30 | 16.35 | 15.61 | 16.00 | 3,248,181 | -0.33(-2.02%) |
Sep 21, 2020 | 15.22 | 16.37 | 15.14 | 16.33 | 5,218,345 | +0.42(+2.64%) |
Sep 18, 2020 | 15.80 | 16.39 | 15.70 | 15.91 | 4,964,600 | +0.20(+1.27%) |
Sep 17, 2020 | 15.12 | 15.80 | 15.03 | 15.71 | 2,801,619 | +0.10(+0.64%) |
Sep 16, 2020 | 15.26 | 15.73 | 15.00 | 15.61 | 4,157,177 | +0.36(+2.36%) |
Sep 15, 2020 | 14.58 | 15.45 | 14.56 | 15.25 | 5,208,713 | +0.82(+5.68%) |
Sep 14, 2020 | 13.99 | 14.59 | 13.91 | 14.43 | 3,444,569 | +0.63(+4.57%) |
Sep 11, 2020 | 14.07 | 14.13 | 13.66 | 13.80 | 2,841,400 | -0.28(-1.99%) |
Sep 10, 2020 | 14.37 | 14.49 | 13.97 | 14.08 | 2,681,708 | -0.24(-1.68%) |
Sep 09, 2020 | 14.37 | 14.39 | 13.97 | 14.32 | 3,234,286 | +0.38(+2.73%) |
Sep 08, 2020 | 13.50 | 14.53 | 13.24 | 13.94 | 5,949,471 | +0.22(+1.60%) |
Sep 04, 2020 | 14.25 | 14.35 | 12.68 | 13.72 | 6,140,700 | -0.21(-1.51%) |
Sep 03, 2020 | 15.25 | 15.30 | 13.75 | 13.93 | 6,523,804 | -1.63(-10.48%) |
Sep 02, 2020 | 16.70 | 16.70 | 15.24 | 15.56 | 6,595,030 | -1.38(-8.15%) |
Sep 01, 2020 | 16.66 | 16.95 | 15.90 | 16.94 | 3,646,943 | +0.34(+2.05%) |
Aug 31, 2020 | 16.23 | 16.77 | 16.12 | 16.60 | 3,544,449 | +0.61(+3.81%) |
Aug 28, 2020 | 15.80 | 16.21 | 15.72 | 15.99 | 3,013,200 | +0.17(+1.07%) |
Aug 27, 2020 | 16.07 | 16.10 | 15.58 | 15.82 | 3,789,734 | -0.02(-0.13%) |
Aug 26, 2020 | 16.09 | 16.27 | 15.79 | 15.84 | 5,286,030 | -0.21(-1.31%) |
Aug 25, 2020 | 16.44 | 16.50 | 15.70 | 16.05 | 5,869,984 | -0.44(-2.67%) |
Aug 24, 2020 | 17.05 | 17.80 | 15.97 | 16.49 | 9,629,904 | +0.27(+1.70%) |
Aug 21, 2020 | 15.57 | 16.58 | 15.41 | 16.21 | 8,115,900 | +1.15(+7.67%) |
Aug 20, 2020 | 16.00 | 16.04 | 14.42 | 15.06 | 6,706,678 | -0.90(-5.64%) |
Aug 19, 2020 | 16.15 | 16.72 | 15.75 | 15.96 | 8,582,265 | +0.06(+0.38%) |
Aug 18, 2020 | 15.99 | 16.19 | 15.54 | 15.90 | 5,192,443 | +0.36(+2.32%) |
Aug 17, 2020 | 14.59 | 15.66 | 14.47 | 15.54 | 4,253,582 | +1.17(+8.14%) |
Aug 14, 2020 | 14.75 | 14.83 | 14.21 | 14.37 | 1,792,900 | -0.40(-2.71%) |
Aug 13, 2020 | 14.38 | 15.17 | 14.28 | 14.77 | 2,817,080 | +0.37(+2.57%) |
Aug 12, 2020 | 13.99 | 14.49 | 13.78 | 14.40 | 3,210,250 | +0.58(+4.20%) |
Aug 11, 2020 | 14.95 | 14.96 | 13.79 | 13.82 | 3,673,652 | -0.99(-6.68%) |
Aug 10, 2020 | 14.92 | 15.28 | 14.63 | 14.81 | 3,626,228 | +0.07(+0.44%) |
Aug 07, 2020 | 14.89 | 15.81 | 14.64 | 14.74 | 5,741,600 | -0.17(-1.11%) |
Aug 06, 2020 | 15.20 | 15.40 | 14.43 | 14.91 | 5,151,832 | -0.25(-1.65%) |
Aug 05, 2020 | 15.25 | 15.30 | 14.82 | 15.16 | 4,280,735 | +0.14(+0.93%) |
Aug 04, 2020 | 15.63 | 15.90 | 14.65 | 15.02 | 4,663,779 | -0.30(-1.96%) |
Aug 03, 2020 | 14.51 | 15.35 | 14.51 | 15.32 | 6,651,565 | +1.10(+7.74%) |
Jul 31, 2020 | 14.96 | 15.00 | 14.09 | 14.22 | 2,646,100 | -0.33(-2.27%) |
Jul 30, 2020 | 14.00 | 14.71 | 13.82 | 14.55 | 3,041,724 | -0.33(-2.22%) |
Jul 29, 2020 | 15.23 | 15.50 | 14.74 | 14.88 | 3,990,065 | -0.15(-1.00%) |
Jul 28, 2020 | 15.76 | 15.94 | 15.01 | 15.03 | 2,393,291 | -0.41(-2.66%) |
Jul 27, 2020 | 16.17 | 16.48 | 15.30 | 15.44 | 3,138,446 | -0.37(-2.34%) |
Jul 24, 2020 | 15.10 | 16.00 | 14.72 | 15.81 | 4,646,500 | -0.56(-3.42%) |
Jul 23, 2020 | 16.40 | 17.50 | 15.92 | 16.37 | 6,410,701 | -1.73(-9.56%) |
Jul 22, 2020 | 18.66 | 18.94 | 17.60 | 18.10 | 3,623,648 | -0.60(-3.21%) |
Jul 21, 2020 | 19.38 | 19.77 | 18.52 | 18.70 | 5,712,225 | -0.29(-1.53%) |
Jul 20, 2020 | 19.07 | 19.40 | 18.50 | 18.99 | 3,315,187 | -0.53(-2.69%) |
Jul 17, 2020 | 19.32 | 19.68 | 19.16 | 19.52 | 2,600,300 | +0.28(+1.43%) |
Jul 16, 2020 | 20.09 | 20.58 | 19.03 | 19.24 | 3,921,991 | -1.44(-6.96%) |
Jul 15, 2020 | 19.70 | 20.71 | 19.41 | 20.68 | 3,784,257 | +1.30(+6.71%) |
Jul 14, 2020 | 18.33 | 19.39 | 17.96 | 19.38 | 3,244,174 | +1.16(+6.37%) |
Jul 13, 2020 | 21.00 | 21.36 | 17.34 | 18.22 | 8,253,745 | -2.28(-11.12%) |
Jul 10, 2020 | 20.43 | 20.89 | 19.95 | 20.50 | 3,046,300 | -0.25(-1.20%) |
Jul 09, 2020 | 20.78 | 21.61 | 19.64 | 20.75 | 6,276,961 | +0.69(+3.44%) |
Jul 08, 2020 | 19.51 | 20.30 | 19.38 | 20.06 | 5,267,145 | +0.52(+2.66%) |
Jul 07, 2020 | 19.34 | 19.93 | 18.49 | 19.54 | 5,243,200 | -0.39(-1.96%) |
Jul 06, 2020 | 19.17 | 20.01 | 18.87 | 19.93 | 8,103,700 | +2.57(+14.80%) |
Jul 02, 2020 | 16.79 | 17.58 | 16.55 | 17.36 | 4,437,200 | +1.25(+7.76%) |
Jul 01, 2020 | 15.45 | 16.35 | 15.40 | 16.11 | 3,384,881 | +0.71(+4.61%) |
Jun 30, 2020 | 15.44 | 15.74 | 15.05 | 15.40 | 2,418,411 | -0.13(-0.84%) |
Jun 29, 2020 | 14.02 | 15.99 | 13.97 | 15.53 | 9,447,255 | +1.88(+13.77%) |
Jun 26, 2020 | 13.89 | 14.02 | 13.50 | 13.65 | 1,876,700 | -0.42(-2.99%) |
Jun 25, 2020 | 13.42 | 14.10 | 13.17 | 14.07 | 2,426,210 | +0.42(+3.08%) |
Jun 24, 2020 | 14.06 | 14.36 | 13.18 | 13.65 | 2,492,116 | -0.50(-3.53%) |
Jun 23, 2020 | 14.00 | 14.38 | 13.92 | 14.15 | 2,448,286 | +0.43(+3.13%) |
Jun 22, 2020 | 13.27 | 13.94 | 13.27 | 13.72 | 1,667,057 | +0.28(+2.08%) |
Jun 19, 2020 | 13.83 | 13.99 | 13.39 | 13.44 | 2,361,500 | -0.56(-4.00%) |
Jun 18, 2020 | 13.18 | 14.02 | 13.15 | 14.00 | 1,972,462 | +0.35(+2.56%) |
Jun 17, 2020 | 14.34 | 14.34 | 13.62 | 13.65 | 2,447,634 | -0.56(-3.94%) |
Jun 16, 2020 | 14.32 | 14.58 | 13.86 | 14.21 | 2,616,756 | +0.33(+2.38%) |
Jun 15, 2020 | 12.95 | 14.10 | 12.87 | 13.88 | 3,481,306 | +0.49(+3.66%) |
Jun 12, 2020 | 13.05 | 13.65 | 12.72 | 13.39 | 4,127,900 | +1.36(+11.31%) |
Jun 11, 2020 | 13.44 | 13.62 | 11.99 | 12.03 | 5,205,314 | -2.55(-17.49%) |
Jun 10, 2020 | 12.56 | 14.64 | 12.55 | 14.58 | 7,686,762 | +2.16(+17.39%) |
Jun 09, 2020 | 11.97 | 12.61 | 11.86 | 12.42 | 2,320,334 | -0.10(-0.80%) |
Jun 08, 2020 | 12.33 | 12.53 | 12.00 | 12.52 | 2,070,985 | +0.42(+3.47%) |
Jun 05, 2020 | 12.15 | 12.59 | 11.91 | 12.10 | 2,826,900 | +0.16(+1.34%) |
Jun 04, 2020 | 11.58 | 12.00 | 11.51 | 11.94 | 3,155,817 | +0.47(+4.10%) |
Jun 03, 2020 | 11.42 | 11.55 | 11.18 | 11.47 | 2,047,485 | +0.10(+0.88%) |
Jun 02, 2020 | 11.60 | 11.60 | 11.07 | 11.37 | 2,693,157 | -0.33(-2.82%) |
Jun 01, 2020 | 10.82 | 11.74 | 10.79 | 11.70 | 2,020,650 | +0.91(+8.43%) |
May 29, 2020 | 10.44 | 10.80 | 10.31 | 10.79 | 1,521,100 | +0.40(+3.85%) |
May 28, 2020 | 10.25 | 10.85 | 10.19 | 10.39 | 2,171,951 | -0.16(-1.52%) |
May 27, 2020 | 11.08 | 11.11 | 10.13 | 10.55 | 2,727,305 | -0.26(-2.41%) |
May 26, 2020 | 10.19 | 10.96 | 10.16 | 10.81 | 3,954,397 | +1.03(+10.53%) |
May 22, 2020 | 9.670 | 9.780 | 9.440 | 9.780 | 863,600 | +0.07(+0.72%) |
May 21, 2020 | 9.800 | 9.840 | 9.590 | 9.710 | 1,038,174 | -0.09(-0.92%) |
May 20, 2020 | 9.790 | 9.890 | 9.640 | 9.800 | 1,071,563 | +0.17(+1.77%) |
May 19, 2020 | 9.920 | 9.920 | 9.610 | 9.630 | 1,077,448 | -0.24(-2.43%) |
May 18, 2020 | 9.790 | 9.930 | 9.610 | 9.870 | 1,256,272 | +0.28(+2.92%) |
May 15, 2020 | 9.520 | 9.690 | 9.390 | 9.590 | 1,304,800 | +0.19(+2.02%) |
May 14, 2020 | 9.570 | 9.580 | 8.870 | 9.400 | 1,391,203 | +0.09(+0.97%) |
May 13, 2020 | 9.680 | 9.840 | 9.190 | 9.310 | 1,984,929 | -0.28(-2.92%) |
May 12, 2020 | 9.700 | 10.16 | 9.530 | 9.590 | 2,478,334 | +0.03(+0.31%) |
May 11, 2020 | 9.800 | 9.930 | 9.530 | 9.560 | 1,940,778 | -0.35(-3.53%) |
May 08, 2020 | 9.990 | 10.09 | 9.780 | 9.910 | 1,688,400 | +0.00(+0.00%) |
May 07, 2020 | 10.29 | 10.40 | 9.860 | 9.910 | 1,537,174 | -0.30(-2.94%) |
May 06, 2020 | 9.980 | 10.50 | 9.730 | 10.21 | 1,794,345 | +0.15(+1.49%) |
May 05, 2020 | 9.980 | 10.40 | 9.930 | 10.06 | 1,823,679 | +0.22(+2.24%) |
May 04, 2020 | 9.300 | 9.860 | 9.300 | 9.840 | 1,959,174 | +0.50(+5.35%) |