Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.99 | 23.08 | 22.82 | 23.03 | 5,296,497 | +0.00(+0.00%) |
Apr 29, 2021 | 22.96 | 23.06 | 22.85 | 23.03 | 4,721,560 | +0.25(+1.10%) |
Apr 28, 2021 | 22.58 | 22.86 | 22.52 | 22.78 | 7,424,629 | +0.29(+1.27%) |
Apr 27, 2021 | 22.25 | 22.53 | 22.17 | 22.49 | 4,737,203 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.22 | 22.12 | 22.20 | 4,480,231 | +0.05(+0.24%) |
Apr 23, 2021 | 22.25 | 22.25 | 21.99 | 22.15 | 3,998,667 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.31 | 22.09 | 22.10 | 5,550,571 | -0.19(-0.86%) |
Apr 21, 2021 | 21.82 | 22.31 | 21.82 | 22.29 | 3,873,894 | +0.32(+1.44%) |
Apr 20, 2021 | 22.24 | 22.29 | 21.93 | 21.97 | 6,479,595 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.22 | 22.32 | 4,426,896 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.28 | 8,391,927 | +0.01(+0.03%) |
Apr 15, 2021 | 22.21 | 22.28 | 22.13 | 22.28 | 3,756,485 | +0.13(+0.59%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.97 | 22.15 | 4,420,002 | +0.21(+0.98%) |
Apr 13, 2021 | 22.00 | 22.04 | 21.84 | 21.93 | 4,936,645 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.85 | 21.93 | 3,690,111 | -0.09(-0.41%) |
Apr 09, 2021 | 22.18 | 22.20 | 21.92 | 22.02 | 4,565,767 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.16 | 21.78 | 22.16 | 5,339,333 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.09 | 21.87 | 21.94 | 3,692,025 | -0.02(-0.08%) |
Apr 06, 2021 | 22.09 | 22.10 | 21.89 | 21.95 | 4,512,974 | -0.13(-0.57%) |
Apr 05, 2021 | 22.04 | 22.09 | 21.87 | 22.08 | 3,993,127 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.00 | 21.69 | 21.99 | 3,994,648 | +0.26(+1.18%) |
Mar 31, 2021 | 21.92 | 21.95 | 21.62 | 21.73 | 6,288,907 | -0.14(-0.66%) |
Mar 30, 2021 | 22.00 | 22.06 | 21.84 | 21.88 | 6,069,619 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.28 | 21.98 | 22.21 | 8,883,283 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.19 | 21.96 | 22.14 | 7,006,671 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,586,622 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.64 | 21.98 | 7,099,721 | +0.37(+1.71%) |
Mar 23, 2021 | 21.54 | 21.80 | 21.45 | 21.61 | 7,513,852 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.78 | 21.61 | 21.66 | 7,667,030 | +0.00(+0.00%) |
Mar 19, 2021 | 21.45 | 21.75 | 21.24 | 21.66 | 5,995,238 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.81 | 21.33 | 21.40 | 5,487,495 | -0.47(-2.16%) |
Mar 17, 2021 | 21.64 | 21.95 | 21.56 | 21.87 | 4,926,693 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.85 | 21.57 | 21.76 | 6,195,562 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.88 | 21.67 | 21.85 | 5,639,252 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,359,821 | +0.04(+0.19%) |
Mar 11, 2021 | 21.60 | 21.75 | 21.51 | 21.70 | 9,036,105 | +0.26(+1.20%) |
Mar 10, 2021 | 21.32 | 21.55 | 21.29 | 21.44 | 9,707,054 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.60 | 21.26 | 21.27 | 5,867,868 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.41 | 6,507,513 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.30 | 20.93 | 21.16 | 11,148,537 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.02 | 11,682,160 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.17 | 20.61 | 20.98 | 9,549,499 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,269,087 | +0.16(+0.78%) |
Mar 01, 2021 | 20.55 | 20.89 | 20.38 | 20.75 | 7,706,693 | +0.56(+2.78%) |
Feb 26, 2021 | 20.74 | 20.78 | 20.17 | 20.19 | 8,981,636 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.89 | 18,752,568 | -0.46(-2.15%) |
Feb 24, 2021 | 21.27 | 21.45 | 21.05 | 21.35 | 10,980,320 | +0.08(+0.36%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,065,349 | +0.33(+1.60%) |
Feb 22, 2021 | 20.75 | 21.09 | 20.61 | 20.93 | 11,713,710 | +0.24(+1.15%) |
Feb 19, 2021 | 20.63 | 20.73 | 20.49 | 20.69 | 5,743,175 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.58 | 8,546,862 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,435,111 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.75 | 13,065,462 | +0.11(+0.55%) |
Feb 12, 2021 | 20.74 | 20.79 | 20.47 | 20.64 | 29,197,226 | -0.30(-1.45%) |
Feb 11, 2021 | 21.20 | 21.21 | 20.78 | 20.95 | 14,549,939 | +0.29(+1.42%) |
Feb 10, 2021 | 20.57 | 20.69 | 20.49 | 20.65 | 6,541,644 | +0.20(+0.98%) |
Feb 09, 2021 | 20.51 | 20.52 | 20.29 | 20.45 | 12,009,967 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.57 | 20.22 | 20.50 | 5,498,780 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.34 | 20.03 | 20.13 | 6,303,844 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,225,584 | +0.24(+1.21%) |
Feb 03, 2021 | 19.77 | 20.04 | 19.68 | 19.95 | 8,053,763 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.82 | 19.54 | 19.72 | 5,556,782 | +0.34(+1.77%) |
Feb 01, 2021 | 19.38 | 19.54 | 19.19 | 19.38 | 5,260,252 | +0.14(+0.74%) |
Jan 29, 2021 | 19.36 | 19.50 | 19.12 | 19.23 | 6,581,107 | -0.23(-1.18%) |
Jan 28, 2021 | 19.40 | 19.58 | 19.22 | 19.46 | 6,570,401 | +0.09(+0.47%) |
Jan 27, 2021 | 19.74 | 19.80 | 19.35 | 19.37 | 6,632,211 | -0.58(-2.93%) |
Jan 26, 2021 | 19.91 | 20.03 | 19.73 | 19.95 | 5,110,539 | +0.16(+0.81%) |
Jan 25, 2021 | 19.83 | 19.89 | 19.63 | 19.79 | 6,146,085 | -0.05(-0.23%) |
Jan 22, 2021 | 19.74 | 19.91 | 19.70 | 19.84 | 5,439,734 | -0.22(-1.11%) |
Jan 21, 2021 | 20.35 | 20.41 | 20.00 | 20.06 | 4,635,444 | -0.29(-1.43%) |
Jan 20, 2021 | 20.19 | 20.39 | 20.11 | 20.35 | 4,602,947 | +0.27(+1.37%) |
Jan 19, 2021 | 20.04 | 20.26 | 19.74 | 20.08 | 12,557,653 | -0.10(-0.51%) |
Jan 15, 2021 | 20.34 | 20.34 | 19.89 | 20.18 | 10,908,121 | -0.19(-0.96%) |
Jan 14, 2021 | 19.88 | 20.42 | 19.82 | 20.38 | 15,757,123 | +0.57(+2.89%) |
Jan 13, 2021 | 19.34 | 19.83 | 19.29 | 19.80 | 12,898,269 | +0.50(+2.61%) |
Jan 12, 2021 | 19.15 | 19.36 | 19.03 | 19.30 | 5,803,211 | +0.27(+1.44%) |
Jan 11, 2021 | 18.89 | 19.07 | 18.77 | 19.03 | 6,114,699 | -0.06(-0.33%) |
Jan 08, 2021 | 19.40 | 19.46 | 18.93 | 19.09 | 8,229,659 | -0.20(-1.04%) |
Jan 07, 2021 | 18.92 | 19.34 | 18.69 | 19.29 | 10,031,687 | +0.41(+2.18%) |
Jan 06, 2021 | 19.20 | 19.21 | 18.71 | 18.88 | 12,640,258 | -0.21(-1.08%) |
Jan 05, 2021 | 18.40 | 19.15 | 18.37 | 19.08 | 11,629,951 | +0.78(+4.29%) |
Jan 04, 2021 | 18.52 | 18.65 | 18.18 | 18.30 | 13,019,715 | -0.01(-0.06%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,394,505 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.22 | 18.45 | 18.18 | 18.30 | 5,394,505 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,057,052 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.57 | 18.10 | 18.20 | 6,378,866 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.42 | 3,030,848 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.55 | 18.28 | 18.37 | 6,679,132 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,110,623 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.52 | 18.09 | 18.51 | 10,210,391 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,913,228 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,644,877 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.30 | 18.95 | 19.04 | 5,526,788 | -0.25(-1.31%) |
Dec 15, 2020 | 19.19 | 19.40 | 19.07 | 19.30 | 6,755,050 | +0.21(+1.08%) |
Dec 14, 2020 | 19.60 | 19.63 | 19.06 | 19.09 | 8,954,182 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,379,077 | -0.07(-0.38%) |
Dec 10, 2020 | 19.30 | 19.62 | 19.24 | 19.59 | 6,644,930 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,622,147 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,842,723 | +0.08(+0.42%) |
Dec 07, 2020 | 19.03 | 19.11 | 18.63 | 19.05 | 6,821,269 | -0.06(-0.30%) |
Dec 04, 2020 | 18.97 | 19.19 | 18.92 | 19.11 | 8,509,019 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.91 | 18.45 | 18.73 | 7,745,648 | +0.32(+1.74%) |
Dec 02, 2020 | 17.88 | 18.42 | 17.88 | 18.41 | 7,274,247 | +0.48(+2.65%) |
Dec 01, 2020 | 18.17 | 18.28 | 17.83 | 17.94 | 7,758,089 | +0.07(+0.42%) |
Nov 30, 2020 | 18.40 | 18.55 | 17.81 | 17.86 | 9,773,527 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.24 | 3,555,674 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,672,755 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,908,554 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,529,660 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,082,313 | +0.06(+0.38%) |
Nov 19, 2020 | 16.54 | 16.70 | 16.47 | 16.68 | 6,396,707 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.64 | 16.64 | 11,277,599 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,647,395 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.68 | 16.50 | 16.59 | 9,529,179 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.75 | 16.25 | 16.27 | 16,686,615 | -0.29(-1.76%) |
Nov 12, 2020 | 17.01 | 17.01 | 16.30 | 16.56 | 22,555,014 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.44 | 16.75 | 16,076,861 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.95 | 16.60 | 18,944,248 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.69 | 15.80 | 13,599,364 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,173,528 | -0.52(-3.35%) |
Nov 05, 2020 | 15.44 | 15.69 | 15.33 | 15.50 | 7,805,989 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.21 | 8,348,039 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.09 | 15.13 | 7,679,463 | +0.13(+0.84%) |
Nov 02, 2020 | 15.20 | 15.20 | 14.90 | 15.00 | 9,580,711 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,119,844 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,418,653 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.33 | 15.01 | 15.04 | 9,625,981 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,477,935 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.56 | 7,141,323 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.78 | 7,486,641 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.05 | 15.72 | 16.02 | 5,282,620 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.90 | 15.76 | 15.78 | 5,531,970 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.87 | 5,529,700 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.20 | 15.85 | 15.86 | 4,257,499 | -0.21(-1.32%) |
Oct 16, 2020 | 16.05 | 16.14 | 15.88 | 16.07 | 9,322,116 | +0.10(+0.62%) |
Oct 15, 2020 | 15.92 | 16.00 | 15.74 | 15.98 | 6,313,531 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.02 | 16.07 | 6,403,308 | -0.09(-0.57%) |
Oct 13, 2020 | 16.19 | 16.30 | 16.16 | 16.16 | 5,040,936 | -0.04(-0.24%) |
Oct 12, 2020 | 16.32 | 16.46 | 16.10 | 16.20 | 3,161,798 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.69 | 16.27 | 16.28 | 4,839,695 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.55 | 16.01 | 16.55 | 5,270,997 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.77 | 15.94 | 6,718,779 | +0.14(+0.86%) |
Oct 06, 2020 | 16.29 | 16.30 | 15.75 | 15.81 | 7,421,890 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,095,236 | +0.32(+2.00%) |
Oct 02, 2020 | 15.56 | 15.92 | 15.53 | 15.81 | 5,515,768 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.78 | 15.85 | 6,348,619 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.26 | 15.93 | 15.94 | 6,585,708 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.38 | 16.04 | 16.13 | 4,165,201 | -0.29(-1.76%) |
Sep 28, 2020 | 16.48 | 16.64 | 16.35 | 16.42 | 4,274,443 | +0.05(+0.30%) |
Sep 25, 2020 | 16.16 | 16.41 | 16.05 | 16.37 | 4,202,830 | +0.19(+1.18%) |
Sep 24, 2020 | 16.05 | 16.31 | 15.87 | 16.18 | 5,036,500 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.69 | 16.10 | 16.11 | 5,558,016 | -0.55(-3.28%) |
Sep 22, 2020 | 16.44 | 16.71 | 16.43 | 16.65 | 5,334,832 | +0.25(+1.50%) |
Sep 21, 2020 | 16.48 | 16.49 | 16.02 | 16.41 | 6,542,408 | -0.24(-1.44%) |
Sep 18, 2020 | 16.71 | 16.77 | 16.60 | 16.65 | 4,490,116 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.83 | 4,679,841 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.17 | 16.86 | 16.89 | 4,484,650 | +0.01(+0.03%) |
Sep 15, 2020 | 16.99 | 17.28 | 16.88 | 16.89 | 4,869,338 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.17 | 16.86 | 16.87 | 5,859,389 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.13 | 16.90 | 17.02 | 3,466,661 | +0.08(+0.45%) |
Sep 10, 2020 | 17.35 | 17.43 | 16.94 | 16.95 | 4,591,884 | -0.37(-2.14%) |
Sep 09, 2020 | 17.19 | 17.47 | 17.10 | 17.32 | 4,977,945 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.99 | 5,991,812 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.17 | 17.24 | 7,841,167 | -0.27(-1.53%) |
Sep 03, 2020 | 17.69 | 17.86 | 17.42 | 17.50 | 4,965,144 | -0.27(-1.50%) |
Sep 02, 2020 | 17.63 | 17.98 | 17.62 | 17.77 | 4,776,355 | +0.17(+0.96%) |
Sep 01, 2020 | 17.49 | 17.67 | 17.40 | 17.60 | 4,902,117 | +0.13(+0.72%) |
Aug 31, 2020 | 17.81 | 17.84 | 17.47 | 17.48 | 4,733,954 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,737,274 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,548,075 | +0.15(+0.87%) |
Aug 26, 2020 | 17.87 | 17.87 | 17.51 | 17.55 | 4,024,677 | -0.29(-1.62%) |
Aug 25, 2020 | 17.92 | 18.01 | 17.68 | 17.84 | 4,914,950 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.05 | 17.83 | 17.90 | 3,689,216 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.93 | 17.73 | 17.91 | 2,959,515 | +0.01(+0.06%) |
Aug 20, 2020 | 17.83 | 18.00 | 17.69 | 17.90 | 3,892,958 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.90 | 3,647,741 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.16 | 17.93 | 18.00 | 5,560,755 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.03 | 17.86 | 17.96 | 4,159,149 | +0.02(+0.12%) |
Aug 14, 2020 | 17.84 | 18.12 | 17.83 | 17.94 | 3,953,471 | +0.00(+0.00%) |
Aug 13, 2020 | 18.28 | 18.28 | 17.85 | 17.94 | 8,161,717 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.69 | 17.77 | 8,981,513 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.80 | 17.51 | 17.53 | 6,144,249 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.54 | 17.31 | 17.52 | 4,659,747 | +0.26(+1.51%) |
Aug 07, 2020 | 17.26 | 17.28 | 17.07 | 17.26 | 3,617,045 | -0.03(-0.18%) |
Aug 06, 2020 | 17.17 | 17.37 | 17.11 | 17.29 | 4,048,175 | +0.11(+0.64%) |
Aug 05, 2020 | 17.40 | 17.46 | 17.07 | 17.18 | 6,881,565 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.27 | 16.63 | 17.25 | 6,861,271 | +0.63(+3.81%) |
Aug 03, 2020 | 16.76 | 16.79 | 16.59 | 16.61 | 3,294,896 | -0.12(-0.72%) |
Jul 31, 2020 | 16.87 | 16.89 | 16.48 | 16.73 | 5,059,580 | -0.10(-0.62%) |
Jul 30, 2020 | 16.98 | 17.04 | 16.61 | 16.84 | 5,465,659 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.07 | 16.60 | 17.07 | 8,749,117 | +0.55(+3.36%) |
Jul 28, 2020 | 16.40 | 16.66 | 16.34 | 16.52 | 6,560,893 | +0.14(+0.86%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.25 | 16.37 | 7,382,815 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,356 | +0.02(+0.10%) |
Jul 23, 2020 | 16.37 | 16.49 | 16.26 | 16.34 | 4,717,441 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,030,938 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,241,945 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.98 | 4,940,910 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.97 | 16.03 | 4,080,553 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.08 | 4,465,460 | -0.13(-0.78%) |
Jul 15, 2020 | 16.27 | 16.32 | 16.12 | 16.20 | 5,587,588 | +0.20(+1.28%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,470,982 | +0.47(+3.00%) |
Jul 13, 2020 | 15.51 | 15.68 | 15.44 | 15.53 | 5,675,658 | +0.05(+0.34%) |
Jul 10, 2020 | 15.50 | 15.60 | 15.42 | 15.48 | 5,008,717 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.47 | 5,541,648 | -0.27(-1.69%) |
Jul 08, 2020 | 15.69 | 15.87 | 15.61 | 15.74 | 4,369,760 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,279,201 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.80 | 15.95 | 4,850,596 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,651,273 | +0.21(+1.36%) |
Jul 01, 2020 | 15.91 | 16.15 | 15.75 | 15.80 | 3,317,717 | -0.10(-0.66%) |
Jun 30, 2020 | 15.80 | 15.96 | 15.63 | 15.91 | 6,936,773 | +0.07(+0.43%) |
Jun 29, 2020 | 15.59 | 15.87 | 15.56 | 15.84 | 5,941,101 | +0.35(+2.23%) |
Jun 26, 2020 | 15.79 | 15.79 | 15.44 | 15.50 | 7,775,233 | -0.36(-2.24%) |
Jun 25, 2020 | 15.66 | 15.99 | 15.63 | 15.85 | 6,665,793 | +0.11(+0.70%) |
Jun 24, 2020 | 16.07 | 16.09 | 15.59 | 15.74 | 5,988,342 | -0.43(-2.68%) |
Jun 23, 2020 | 16.42 | 16.42 | 16.14 | 16.18 | 5,862,587 | -0.05(-0.32%) |
Jun 22, 2020 | 16.26 | 16.35 | 16.00 | 16.23 | 4,777,521 | -0.04(-0.23%) |
Jun 19, 2020 | 16.82 | 16.90 | 16.26 | 16.26 | 6,815,710 | -0.37(-2.20%) |
Jun 18, 2020 | 16.42 | 16.71 | 16.34 | 16.63 | 4,538,656 | +0.14(+0.82%) |
Jun 17, 2020 | 16.79 | 16.83 | 16.46 | 16.49 | 4,741,617 | -0.29(-1.74%) |
Jun 16, 2020 | 16.74 | 16.86 | 16.47 | 16.79 | 6,541,971 | +0.51(+3.15%) |
Jun 15, 2020 | 15.81 | 16.45 | 15.76 | 16.27 | 5,948,627 | +0.06(+0.36%) |
Jun 12, 2020 | 16.35 | 16.43 | 15.93 | 16.22 | 14,015,383 | +0.30(+1.87%) |
Jun 11, 2020 | 16.38 | 16.41 | 15.86 | 15.92 | 11,080,174 | -0.96(-5.67%) |
Jun 10, 2020 | 17.37 | 17.37 | 16.87 | 16.88 | 6,221,238 | -0.39(-2.27%) |
Jun 09, 2020 | 17.58 | 17.61 | 17.27 | 17.27 | 6,791,821 | -0.46(-2.60%) |
Jun 08, 2020 | 17.68 | 17.78 | 17.54 | 17.73 | 8,663,021 | +0.29(+1.68%) |
Jun 05, 2020 | 17.57 | 17.72 | 17.42 | 17.44 | 5,739,163 | +0.32(+1.90%) |
Jun 04, 2020 | 17.30 | 17.36 | 17.04 | 17.11 | 5,678,236 | -0.29(-1.68%) |
Jun 03, 2020 | 17.53 | 17.71 | 17.40 | 17.40 | 5,272,930 | -0.02(-0.12%) |
Jun 02, 2020 | 17.37 | 17.55 | 17.29 | 17.43 | 5,467,429 | +0.17(+1.00%) |
Jun 01, 2020 | 17.03 | 17.39 | 16.95 | 17.25 | 5,667,007 | +0.28(+1.66%) |
May 29, 2020 | 16.85 | 17.07 | 16.56 | 16.97 | 6,632,143 | +0.06(+0.34%) |
May 28, 2020 | 16.90 | 17.19 | 16.84 | 16.91 | 6,076,960 | +0.09(+0.56%) |
May 27, 2020 | 16.76 | 16.84 | 16.33 | 16.82 | 5,446,992 | +0.24(+1.42%) |
May 26, 2020 | 16.86 | 16.89 | 16.48 | 16.58 | 5,945,564 | +0.13(+0.76%) |
May 22, 2020 | 16.32 | 16.49 | 16.10 | 16.46 | 5,768,037 | -0.03(-0.16%) |
May 21, 2020 | 16.73 | 16.79 | 16.27 | 16.48 | 5,324,260 | -0.27(-1.59%) |
May 20, 2020 | 17.10 | 17.10 | 16.63 | 16.75 | 4,894,821 | -0.03(-0.16%) |
May 19, 2020 | 16.82 | 17.05 | 16.75 | 16.78 | 7,066,226 | +0.04(+0.25%) |
May 18, 2020 | 16.93 | 17.04 | 16.73 | 16.73 | 5,482,813 | +0.43(+2.63%) |
May 15, 2020 | 16.12 | 16.32 | 15.83 | 16.31 | 7,371,958 | +0.46(+2.90%) |
May 14, 2020 | 15.80 | 16.03 | 15.29 | 15.85 | 9,958,161 | +0.23(+1.49%) |
May 13, 2020 | 16.11 | 16.23 | 15.46 | 15.61 | 8,462,647 | -0.49(-3.07%) |
May 12, 2020 | 16.49 | 16.68 | 16.10 | 16.11 | 16,256,847 | -0.35(-2.16%) |
May 11, 2020 | 15.90 | 16.52 | 15.86 | 16.46 | 13,057,657 | +0.45(+2.81%) |
May 08, 2020 | 16.18 | 16.27 | 15.92 | 16.01 | 11,496,753 | +0.08(+0.53%) |
May 07, 2020 | 15.74 | 16.26 | 15.71 | 15.93 | 16,910,812 | +0.64(+4.22%) |
May 06, 2020 | 15.29 | 15.44 | 15.21 | 15.28 | 9,429,971 | -0.02(-0.10%) |
May 05, 2020 | 15.40 | 15.56 | 15.20 | 15.30 | 6,471,254 | +0.25(+1.66%) |
May 04, 2020 | 14.80 | 15.13 | 14.73 | 15.05 | 7,491,127 | +0.12(+0.84%) |