Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.29 | 24.36 | 23.78 | 23.82 | 1,187,500 | -0.73(-2.97%) |
Apr 29, 2021 | 24.39 | 24.87 | 24.20 | 24.55 | 1,165,308 | +0.38(+1.57%) |
Apr 28, 2021 | 24.00 | 24.22 | 23.72 | 24.17 | 970,489 | +0.33(+1.38%) |
Apr 27, 2021 | 23.90 | 24.22 | 23.71 | 23.84 | 1,285,344 | +0.33(+1.40%) |
Apr 26, 2021 | 23.00 | 23.54 | 22.83 | 23.51 | 1,147,543 | +0.77(+3.39%) |
Apr 23, 2021 | 22.02 | 22.87 | 21.78 | 22.74 | 1,338,500 | +1.16(+5.38%) |
Apr 22, 2021 | 22.50 | 22.65 | 21.36 | 21.58 | 1,593,891 | -0.78(-3.49%) |
Apr 21, 2021 | 21.91 | 22.58 | 21.82 | 22.36 | 1,426,490 | +0.47(+2.15%) |
Apr 20, 2021 | 22.83 | 22.97 | 21.48 | 21.89 | 1,303,600 | -0.94(-4.12%) |
Apr 19, 2021 | 22.85 | 22.85 | 22.44 | 22.83 | 1,410,950 | +0.10(+0.44%) |
Apr 16, 2021 | 22.18 | 22.87 | 22.15 | 22.73 | 1,043,400 | +0.61(+2.76%) |
Apr 15, 2021 | 22.22 | 22.35 | 22.05 | 22.12 | 765,340 | +0.18(+0.82%) |
Apr 14, 2021 | 21.81 | 22.36 | 21.80 | 21.94 | 861,126 | +0.06(+0.27%) |
Apr 13, 2021 | 21.96 | 22.12 | 21.52 | 21.88 | 995,887 | -0.11(-0.50%) |
Apr 12, 2021 | 21.96 | 22.00 | 21.71 | 21.99 | 758,980 | +0.14(+0.64%) |
Apr 09, 2021 | 21.32 | 22.00 | 21.23 | 21.85 | 973,700 | +0.47(+2.20%) |
Apr 08, 2021 | 21.50 | 21.53 | 21.20 | 21.38 | 885,676 | -0.02(-0.09%) |
Apr 07, 2021 | 21.67 | 21.90 | 21.29 | 21.40 | 1,032,111 | -0.20(-0.93%) |
Apr 06, 2021 | 21.38 | 21.89 | 21.32 | 21.60 | 1,108,959 | +0.29(+1.36%) |
Apr 05, 2021 | 21.45 | 21.51 | 21.00 | 21.31 | 860,945 | +0.08(+0.38%) |
Apr 01, 2021 | 20.56 | 21.24 | 20.38 | 21.23 | 961,400 | +0.87(+4.27%) |
Mar 31, 2021 | 20.67 | 20.72 | 20.33 | 20.36 | 1,435,374 | -0.16(-0.78%) |
Mar 30, 2021 | 19.86 | 20.70 | 19.70 | 20.52 | 837,506 | +0.57(+2.86%) |
Mar 29, 2021 | 20.80 | 21.11 | 19.92 | 19.95 | 1,191,477 | -0.92(-4.41%) |
Mar 26, 2021 | 20.36 | 21.06 | 20.15 | 20.87 | 1,371,900 | +0.71(+3.52%) |
Mar 25, 2021 | 18.90 | 20.25 | 18.87 | 20.16 | 1,366,146 | +0.92(+4.78%) |
Mar 24, 2021 | 19.81 | 20.24 | 19.24 | 19.24 | 1,443,469 | -0.36(-1.84%) |
Mar 23, 2021 | 19.97 | 20.44 | 19.54 | 19.60 | 2,356,903 | -0.47(-2.34%) |
Mar 22, 2021 | 20.03 | 20.18 | 19.55 | 20.07 | 1,456,860 | +0.29(+1.47%) |
Mar 19, 2021 | 19.54 | 20.14 | 19.28 | 19.78 | 4,515,200 | +0.21(+1.07%) |
Mar 18, 2021 | 20.55 | 20.71 | 19.45 | 19.57 | 1,471,852 | -1.32(-6.32%) |
Mar 17, 2021 | 19.72 | 20.90 | 19.46 | 20.89 | 1,682,865 | +0.95(+4.76%) |
Mar 16, 2021 | 20.79 | 20.98 | 19.92 | 19.94 | 1,993,285 | -0.71(-3.44%) |
Mar 15, 2021 | 20.03 | 20.67 | 19.94 | 20.65 | 1,048,158 | +0.57(+2.84%) |
Mar 12, 2021 | 20.06 | 20.19 | 19.68 | 20.08 | 1,264,800 | -0.32(-1.57%) |
Mar 11, 2021 | 20.54 | 20.78 | 20.18 | 20.40 | 1,127,117 | +0.09(+0.44%) |
Mar 10, 2021 | 20.07 | 20.60 | 19.90 | 20.31 | 1,103,851 | +0.35(+1.75%) |
Mar 09, 2021 | 20.34 | 20.57 | 19.89 | 19.96 | 997,816 | -0.05(-0.25%) |
Mar 08, 2021 | 19.87 | 20.51 | 19.65 | 20.01 | 1,414,733 | +0.30(+1.52%) |
Mar 05, 2021 | 18.75 | 19.71 | 18.34 | 19.71 | 2,061,700 | +1.19(+6.43%) |
Mar 04, 2021 | 18.68 | 19.21 | 17.94 | 18.52 | 1,985,755 | -0.15(-0.80%) |
Mar 03, 2021 | 19.06 | 19.19 | 18.30 | 18.67 | 1,620,068 | -0.39(-2.05%) |
Mar 02, 2021 | 19.16 | 19.39 | 18.83 | 19.06 | 1,597,797 | -0.09(-0.47%) |
Mar 01, 2021 | 19.44 | 19.58 | 19.05 | 19.15 | 1,237,568 | +0.15(+0.79%) |
Feb 26, 2021 | 18.87 | 19.49 | 18.64 | 19.00 | 2,145,300 | +0.47(+2.54%) |
Feb 25, 2021 | 19.30 | 19.36 | 18.44 | 18.53 | 2,325,085 | -0.93(-4.78%) |
Feb 24, 2021 | 18.86 | 19.49 | 18.21 | 19.46 | 1,448,712 | +0.45(+2.37%) |
Feb 23, 2021 | 18.06 | 19.06 | 17.84 | 19.01 | 2,794,500 | +0.75(+4.11%) |
Feb 22, 2021 | 18.83 | 18.92 | 18.25 | 18.26 | 2,192,104 | -0.62(-3.28%) |
Feb 19, 2021 | 18.75 | 19.18 | 18.73 | 18.88 | 1,731,600 | +0.19(+1.02%) |
Feb 18, 2021 | 19.49 | 19.65 | 18.33 | 18.69 | 2,512,727 | -0.81(-4.15%) |
Feb 17, 2021 | 19.76 | 19.99 | 19.21 | 19.50 | 1,483,492 | -0.44(-2.21%) |
Feb 16, 2021 | 21.11 | 21.14 | 19.94 | 19.94 | 2,140,144 | -1.25(-5.90%) |
Feb 12, 2021 | 21.37 | 21.59 | 21.09 | 21.19 | 1,092,100 | -0.39(-1.81%) |
Feb 11, 2021 | 21.66 | 22.14 | 21.39 | 21.58 | 1,760,051 | +0.09(+0.42%) |
Feb 10, 2021 | 21.52 | 21.83 | 20.94 | 21.49 | 1,126,543 | +0.18(+0.84%) |
Feb 09, 2021 | 22.17 | 22.17 | 21.16 | 21.31 | 1,682,818 | -0.75(-3.40%) |
Feb 08, 2021 | 21.50 | 22.09 | 21.29 | 22.06 | 1,034,365 | +0.70(+3.28%) |
Feb 05, 2021 | 20.70 | 21.36 | 20.48 | 21.36 | 1,196,800 | +0.94(+4.60%) |
Feb 04, 2021 | 20.36 | 20.66 | 20.03 | 20.42 | 1,011,864 | +0.06(+0.29%) |
Feb 03, 2021 | 20.36 | 20.74 | 20.18 | 20.36 | 785,443 | +0.01(+0.05%) |
Feb 02, 2021 | 20.48 | 20.59 | 19.73 | 20.35 | 1,262,562 | -0.05(-0.25%) |
Feb 01, 2021 | 20.44 | 20.50 | 19.61 | 20.40 | 1,267,584 | +0.20(+0.99%) |
Jan 29, 2021 | 20.55 | 20.64 | 20.00 | 20.20 | 2,108,500 | -0.44(-2.13%) |
Jan 28, 2021 | 20.65 | 20.90 | 20.21 | 20.64 | 1,737,534 | -0.07(-0.34%) |
Jan 27, 2021 | 20.45 | 21.47 | 20.34 | 20.71 | 1,725,873 | -0.24(-1.15%) |
Jan 26, 2021 | 21.43 | 21.74 | 20.62 | 20.95 | 1,661,277 | -0.31(-1.46%) |
Jan 25, 2021 | 21.53 | 21.85 | 20.76 | 21.26 | 2,231,174 | -0.07(-0.33%) |
Jan 22, 2021 | 20.92 | 21.35 | 20.41 | 21.33 | 2,343,200 | +0.45(+2.16%) |
Jan 21, 2021 | 20.61 | 21.23 | 20.16 | 20.88 | 2,873,487 | +0.25(+1.21%) |
Jan 20, 2021 | 18.59 | 20.91 | 18.38 | 20.63 | 4,642,506 | +2.29(+12.49%) |
Jan 19, 2021 | 18.00 | 18.48 | 17.98 | 18.34 | 2,743,616 | +0.58(+3.27%) |
Jan 15, 2021 | 17.47 | 18.11 | 17.41 | 17.76 | 1,764,600 | +0.08(+0.45%) |
Jan 14, 2021 | 17.55 | 18.07 | 17.41 | 17.68 | 1,589,134 | +0.21(+1.20%) |
Jan 13, 2021 | 17.58 | 18.08 | 17.45 | 17.47 | 1,741,364 | +0.12(+0.69%) |
Jan 12, 2021 | 17.33 | 17.51 | 16.89 | 17.35 | 2,234,839 | +0.07(+0.41%) |
Jan 11, 2021 | 16.90 | 17.50 | 16.77 | 17.28 | 1,807,405 | +0.22(+1.29%) |
Jan 08, 2021 | 18.20 | 18.48 | 17.02 | 17.06 | 3,491,100 | -1.92(-10.12%) |
Jan 07, 2021 | 17.28 | 19.02 | 17.28 | 18.98 | 3,664,378 | +1.69(+9.77%) |
Jan 06, 2021 | 16.92 | 17.30 | 16.59 | 17.29 | 2,550,183 | +0.28(+1.65%) |
Jan 05, 2021 | 16.90 | 17.28 | 16.85 | 17.01 | 1,728,498 | -0.08(-0.47%) |
Jan 04, 2021 | 17.41 | 17.48 | 16.83 | 17.09 | 2,219,445 | -0.16(-0.93%) |
Dec 31, 2020 | 17.25 | 17.25 | 17.25 | 796,527 | -0.29(-1.65%) | |
Dec 30, 2020 | 17.41 | 17.83 | 17.41 | 17.54 | 796,527 | +0.13(+0.75%) |
Dec 29, 2020 | 17.56 | 17.67 | 17.23 | 17.41 | 1,122,781 | -0.09(-0.51%) |
Dec 28, 2020 | 17.95 | 17.95 | 17.48 | 17.50 | 1,000,847 | -0.31(-1.74%) |
Dec 24, 2020 | 17.33 | 17.85 | 17.14 | 17.81 | 608,700 | +0.47(+2.71%) |
Dec 23, 2020 | 17.85 | 17.88 | 17.30 | 17.34 | 1,331,418 | -0.38(-2.14%) |
Dec 22, 2020 | 17.42 | 17.78 | 17.36 | 17.72 | 1,182,185 | +0.23(+1.32%) |
Dec 21, 2020 | 17.19 | 17.69 | 17.02 | 17.49 | 1,719,402 | -0.14(-0.79%) |
Dec 18, 2020 | 17.96 | 17.99 | 17.48 | 17.63 | 3,416,300 | -0.23(-1.29%) |
Dec 17, 2020 | 17.28 | 17.99 | 17.28 | 17.86 | 1,705,707 | +0.77(+4.51%) |
Dec 16, 2020 | 17.25 | 17.30 | 16.91 | 17.09 | 1,699,074 | -0.02(-0.12%) |
Dec 15, 2020 | 16.93 | 17.17 | 16.76 | 17.11 | 1,686,207 | +0.30(+1.78%) |
Dec 14, 2020 | 17.06 | 17.17 | 16.80 | 16.81 | 1,240,676 | -0.05(-0.30%) |
Dec 11, 2020 | 16.91 | 17.09 | 16.76 | 16.86 | 1,236,700 | -0.12(-0.71%) |
Dec 10, 2020 | 16.80 | 17.09 | 16.71 | 16.98 | 958,762 | +0.07(+0.41%) |
Dec 09, 2020 | 17.06 | 17.24 | 16.83 | 16.91 | 1,172,737 | -0.13(-0.76%) |
Dec 08, 2020 | 17.26 | 17.52 | 16.88 | 17.04 | 1,717,352 | -0.48(-2.74%) |
Dec 07, 2020 | 17.15 | 17.58 | 16.83 | 17.52 | 1,204,583 | +0.31(+1.80%) |
Dec 04, 2020 | 17.36 | 17.37 | 16.92 | 17.21 | 1,184,300 | -0.13(-0.75%) |
Dec 03, 2020 | 16.76 | 17.46 | 16.67 | 17.34 | 1,380,846 | +0.69(+4.14%) |
Dec 02, 2020 | 17.06 | 17.13 | 16.65 | 16.65 | 1,614,588 | -0.52(-3.03%) |
Dec 01, 2020 | 17.71 | 17.76 | 17.14 | 17.17 | 1,744,077 | -0.31(-1.77%) |
Nov 30, 2020 | 17.79 | 17.96 | 17.13 | 17.48 | 1,849,984 | -0.36(-2.02%) |
Nov 27, 2020 | 17.71 | 17.90 | 17.62 | 17.84 | 683,900 | +0.03(+0.17%) |
Nov 25, 2020 | 17.77 | 17.96 | 17.39 | 17.81 | 1,142,800 | +0.15(+0.85%) |
Nov 24, 2020 | 18.60 | 18.60 | 17.59 | 17.66 | 1,439,383 | -0.74(-4.02%) |
Nov 23, 2020 | 17.66 | 18.45 | 17.50 | 18.40 | 1,553,561 | +0.82(+4.66%) |
Nov 20, 2020 | 18.10 | 18.34 | 17.55 | 17.58 | 1,553,900 | -0.57(-3.14%) |
Nov 19, 2020 | 18.29 | 18.48 | 18.03 | 18.15 | 2,482,241 | -0.06(-0.33%) |
Nov 18, 2020 | 18.11 | 18.56 | 18.01 | 18.21 | 2,390,215 | +0.11(+0.61%) |
Nov 17, 2020 | 17.91 | 18.40 | 17.74 | 18.10 | 2,202,254 | +0.03(+0.17%) |
Nov 16, 2020 | 17.77 | 18.16 | 17.52 | 18.07 | 1,896,374 | +0.45(+2.55%) |
Nov 13, 2020 | 17.42 | 17.90 | 17.21 | 17.62 | 1,576,700 | +0.38(+2.20%) |
Nov 12, 2020 | 17.30 | 17.86 | 17.02 | 17.24 | 2,133,575 | -0.22(-1.26%) |
Nov 11, 2020 | 17.67 | 17.75 | 16.80 | 17.46 | 1,377,146 | +0.28(+1.63%) |
Nov 10, 2020 | 16.46 | 17.45 | 16.24 | 17.18 | 2,584,440 | +1.02(+6.31%) |
Nov 09, 2020 | 18.00 | 18.16 | 16.14 | 16.16 | 2,138,912 | -0.96(-5.61%) |
Nov 06, 2020 | 18.00 | 18.00 | 17.08 | 17.12 | 1,192,700 | -0.82(-4.57%) |
Nov 05, 2020 | 18.36 | 18.48 | 17.90 | 17.94 | 1,176,986 | -0.23(-1.27%) |
Nov 04, 2020 | 16.83 | 18.22 | 16.83 | 18.17 | 1,704,695 | +1.20(+7.07%) |
Nov 03, 2020 | 17.32 | 17.47 | 16.64 | 16.97 | 1,414,065 | +0.01(+0.06%) |
Nov 02, 2020 | 16.82 | 17.16 | 16.64 | 16.96 | 1,631,546 | +0.53(+3.23%) |
Oct 30, 2020 | 16.55 | 16.90 | 16.18 | 16.43 | 2,422,600 | -0.28(-1.68%) |
Oct 29, 2020 | 16.95 | 17.25 | 16.57 | 16.71 | 2,742,098 | -0.21(-1.24%) |
Oct 28, 2020 | 16.39 | 17.24 | 16.23 | 16.92 | 2,260,133 | +0.09(+0.53%) |
Oct 27, 2020 | 17.07 | 17.12 | 16.82 | 16.83 | 2,433,139 | -0.29(-1.69%) |
Oct 26, 2020 | 17.55 | 17.73 | 17.00 | 17.12 | 2,368,762 | -0.80(-4.46%) |
Oct 23, 2020 | 17.70 | 17.95 | 17.10 | 17.92 | 3,577,700 | +1.13(+6.73%) |
Oct 22, 2020 | 18.31 | 18.37 | 16.62 | 16.79 | 3,702,716 | -1.33(-7.34%) |
Oct 21, 2020 | 19.03 | 19.18 | 18.01 | 18.12 | 2,089,320 | -0.70(-3.72%) |
Oct 20, 2020 | 18.70 | 19.29 | 18.58 | 18.82 | 1,471,693 | +0.23(+1.24%) |
Oct 19, 2020 | 19.26 | 19.33 | 18.51 | 18.59 | 1,829,528 | -0.41(-2.16%) |
Oct 16, 2020 | 19.28 | 19.59 | 19.00 | 19.00 | 924,200 | -0.27(-1.40%) |
Oct 15, 2020 | 18.48 | 19.39 | 18.35 | 19.27 | 769,980 | +0.46(+2.45%) |
Oct 14, 2020 | 18.95 | 19.12 | 18.76 | 18.81 | 601,894 | -0.11(-0.58%) |
Oct 13, 2020 | 18.85 | 19.14 | 18.45 | 18.92 | 1,035,426 | -0.22(-1.15%) |
Oct 12, 2020 | 19.06 | 19.21 | 18.72 | 19.14 | 834,365 | +0.14(+0.74%) |
Oct 09, 2020 | 19.05 | 19.19 | 18.81 | 19.00 | 1,053,400 | +0.26(+1.39%) |
Oct 08, 2020 | 18.49 | 18.75 | 18.29 | 18.74 | 934,643 | +0.55(+3.02%) |
Oct 07, 2020 | 18.30 | 18.64 | 18.00 | 18.19 | 1,183,662 | +0.24(+1.34%) |
Oct 06, 2020 | 18.84 | 18.92 | 17.94 | 17.95 | 1,274,463 | -0.72(-3.86%) |
Oct 05, 2020 | 19.01 | 19.25 | 18.21 | 18.67 | 1,260,116 | -0.20(-1.06%) |
Oct 02, 2020 | 18.08 | 19.00 | 17.98 | 18.87 | 1,102,400 | +0.31(+1.67%) |
Oct 01, 2020 | 18.33 | 18.58 | 18.17 | 18.56 | 1,327,052 | +0.42(+2.32%) |
Sep 30, 2020 | 17.53 | 18.34 | 17.43 | 18.14 | 1,572,519 | +0.67(+3.84%) |
Sep 29, 2020 | 17.79 | 17.89 | 17.27 | 17.47 | 1,128,968 | -0.27(-1.52%) |
Sep 28, 2020 | 17.32 | 17.79 | 17.13 | 17.74 | 998,356 | +0.87(+5.16%) |
Sep 25, 2020 | 16.74 | 17.05 | 16.57 | 16.87 | 1,981,700 | -0.07(-0.41%) |
Sep 24, 2020 | 16.58 | 17.32 | 16.38 | 16.94 | 1,591,541 | +0.44(+2.67%) |
Sep 23, 2020 | 17.67 | 17.70 | 16.48 | 16.50 | 1,629,985 | -1.17(-6.62%) |
Sep 22, 2020 | 17.16 | 17.68 | 17.03 | 17.67 | 1,201,102 | +0.60(+3.51%) |
Sep 21, 2020 | 16.72 | 17.13 | 16.47 | 17.07 | 1,421,188 | -0.22(-1.27%) |
Sep 18, 2020 | 17.41 | 17.58 | 17.04 | 17.29 | 2,698,700 | +0.01(+0.06%) |
Sep 17, 2020 | 17.52 | 17.64 | 17.25 | 17.28 | 1,512,936 | -0.53(-2.98%) |
Sep 16, 2020 | 17.65 | 18.16 | 17.39 | 17.81 | 2,084,173 | +0.45(+2.59%) |
Sep 15, 2020 | 17.78 | 18.00 | 17.31 | 17.36 | 1,251,595 | -0.41(-2.31%) |
Sep 14, 2020 | 18.05 | 18.05 | 17.65 | 17.77 | 1,056,051 | -0.02(-0.11%) |
Sep 11, 2020 | 17.76 | 17.97 | 17.62 | 17.79 | 1,202,500 | +0.24(+1.37%) |
Sep 10, 2020 | 18.01 | 18.20 | 17.52 | 17.55 | 1,442,603 | -0.41(-2.28%) |
Sep 09, 2020 | 17.28 | 18.03 | 17.20 | 17.96 | 1,563,045 | +1.17(+6.97%) |
Sep 08, 2020 | 16.32 | 17.12 | 16.32 | 16.79 | 1,713,094 | +0.16(+0.96%) |
Sep 04, 2020 | 17.26 | 17.39 | 16.30 | 16.63 | 2,134,100 | -0.42(-2.46%) |
Sep 03, 2020 | 17.95 | 18.03 | 16.94 | 17.05 | 1,414,566 | -0.87(-4.85%) |
Sep 02, 2020 | 17.92 | 18.04 | 17.34 | 17.92 | 1,101,965 | +0.10(+0.56%) |
Sep 01, 2020 | 16.77 | 17.82 | 16.57 | 17.82 | 1,467,078 | +0.94(+5.57%) |
Aug 31, 2020 | 17.29 | 17.33 | 16.81 | 16.88 | 1,651,495 | -0.45(-2.60%) |
Aug 28, 2020 | 17.47 | 17.66 | 17.27 | 17.33 | 1,266,200 | -0.03(-0.17%) |
Aug 27, 2020 | 17.99 | 18.14 | 17.30 | 17.36 | 2,051,378 | -0.50(-2.80%) |
Aug 26, 2020 | 18.29 | 18.35 | 17.85 | 17.86 | 1,397,137 | -0.37(-2.03%) |
Aug 25, 2020 | 18.50 | 18.53 | 17.96 | 18.23 | 1,225,838 | -0.12(-0.65%) |
Aug 24, 2020 | 18.40 | 18.47 | 17.99 | 18.35 | 1,210,426 | +0.08(+0.44%) |
Aug 21, 2020 | 17.75 | 18.34 | 17.61 | 18.27 | 1,618,800 | +0.43(+2.41%) |
Aug 20, 2020 | 17.70 | 18.18 | 17.60 | 17.84 | 1,055,354 | -0.18(-1.00%) |
Aug 19, 2020 | 18.00 | 18.14 | 17.69 | 18.02 | 1,076,980 | -0.03(-0.17%) |
Aug 18, 2020 | 18.27 | 18.54 | 17.99 | 18.05 | 1,533,968 | -0.12(-0.66%) |
Aug 17, 2020 | 17.41 | 18.18 | 17.32 | 18.17 | 1,145,124 | +0.91(+5.27%) |
Aug 14, 2020 | 17.34 | 17.41 | 17.14 | 17.26 | 767,600 | -0.26(-1.48%) |
Aug 13, 2020 | 17.21 | 17.69 | 17.09 | 17.52 | 764,440 | +0.13(+0.75%) |
Aug 12, 2020 | 17.29 | 17.41 | 17.04 | 17.39 | 1,619,686 | +0.37(+2.17%) |
Aug 11, 2020 | 17.77 | 17.90 | 17.00 | 17.02 | 1,101,085 | -0.49(-2.80%) |
Aug 10, 2020 | 17.31 | 18.05 | 17.19 | 17.51 | 1,167,300 | +0.35(+2.04%) |
Aug 07, 2020 | 16.92 | 17.18 | 16.66 | 17.16 | 2,239,900 | +0.16(+0.94%) |
Aug 06, 2020 | 17.43 | 17.55 | 16.97 | 17.00 | 996,182 | -0.39(-2.24%) |
Aug 05, 2020 | 17.19 | 17.39 | 16.99 | 17.39 | 1,286,252 | +0.46(+2.72%) |
Aug 04, 2020 | 17.09 | 17.25 | 16.91 | 16.93 | 1,259,893 | -0.31(-1.80%) |
Aug 03, 2020 | 16.85 | 17.47 | 16.85 | 17.24 | 1,565,772 | +0.52(+3.11%) |
Jul 31, 2020 | 16.86 | 16.97 | 16.52 | 16.72 | 1,783,200 | -0.15(-0.89%) |
Jul 30, 2020 | 16.68 | 17.04 | 16.52 | 16.87 | 1,596,422 | -0.21(-1.23%) |
Jul 29, 2020 | 16.91 | 17.14 | 16.78 | 17.08 | 1,688,520 | +0.29(+1.73%) |
Jul 28, 2020 | 17.79 | 18.07 | 16.75 | 16.79 | 2,411,494 | -0.93(-5.25%) |
Jul 27, 2020 | 16.76 | 17.72 | 16.52 | 17.72 | 2,962,335 | +1.43(+8.78%) |
Jul 24, 2020 | 17.19 | 17.59 | 15.66 | 16.29 | 3,128,700 | -0.76(-4.46%) |
Jul 23, 2020 | 17.84 | 17.99 | 16.84 | 17.05 | 2,553,011 | -0.10(-0.58%) |
Jul 22, 2020 | 16.38 | 17.20 | 16.34 | 17.15 | 2,215,285 | +0.70(+4.26%) |
Jul 21, 2020 | 16.41 | 16.53 | 16.09 | 16.45 | 932,941 | +0.22(+1.36%) |
Jul 20, 2020 | 16.24 | 16.41 | 16.03 | 16.23 | 1,499,152 | -0.14(-0.86%) |
Jul 17, 2020 | 16.30 | 16.75 | 16.20 | 16.37 | 2,206,600 | +0.25(+1.55%) |
Jul 16, 2020 | 15.71 | 16.26 | 15.53 | 16.12 | 1,550,446 | +0.33(+2.09%) |
Jul 15, 2020 | 15.99 | 16.00 | 15.42 | 15.79 | 1,156,850 | +0.31(+2.00%) |
Jul 14, 2020 | 14.50 | 15.50 | 14.41 | 15.48 | 2,112,059 | +0.97(+6.69%) |
Jul 13, 2020 | 15.32 | 15.32 | 14.50 | 14.51 | 1,277,002 | -0.59(-3.91%) |
Jul 10, 2020 | 14.75 | 15.22 | 14.60 | 15.10 | 834,600 | +0.50(+3.42%) |
Jul 09, 2020 | 15.55 | 15.55 | 14.53 | 14.60 | 1,721,934 | -0.88(-5.68%) |
Jul 08, 2020 | 14.58 | 15.50 | 14.42 | 15.48 | 2,229,874 | +0.96(+6.61%) |
Jul 07, 2020 | 14.20 | 14.79 | 14.04 | 14.52 | 1,726,980 | +0.11(+0.76%) |
Jul 06, 2020 | 14.47 | 14.53 | 14.12 | 14.41 | 919,234 | +0.40(+2.86%) |
Jul 02, 2020 | 14.53 | 14.62 | 13.79 | 14.01 | 1,416,000 | -0.05(-0.36%) |
Jul 01, 2020 | 14.70 | 14.80 | 14.05 | 14.06 | 1,219,675 | -0.63(-4.29%) |
Jun 30, 2020 | 14.01 | 14.77 | 13.96 | 14.69 | 1,834,806 | +0.53(+3.74%) |
Jun 29, 2020 | 13.40 | 14.31 | 13.15 | 14.16 | 1,551,784 | +0.86(+6.47%) |
Jun 26, 2020 | 13.17 | 13.30 | 12.83 | 13.30 | 3,652,200 | -0.04(-0.30%) |
Jun 25, 2020 | 13.04 | 13.44 | 12.93 | 13.34 | 2,239,092 | -0.18(-1.33%) |
Jun 24, 2020 | 13.96 | 14.05 | 13.17 | 13.52 | 1,937,896 | -0.73(-5.12%) |
Jun 23, 2020 | 14.21 | 14.37 | 13.97 | 14.25 | 1,880,577 | +0.17(+1.21%) |
Jun 22, 2020 | 13.72 | 14.14 | 13.47 | 14.08 | 1,658,134 | +0.18(+1.29%) |
Jun 19, 2020 | 14.46 | 14.50 | 13.66 | 13.90 | 4,858,600 | -0.21(-1.49%) |
Jun 18, 2020 | 14.17 | 14.50 | 14.04 | 14.11 | 2,143,559 | -0.34(-2.35%) |
Jun 17, 2020 | 14.89 | 14.99 | 14.32 | 14.45 | 1,431,339 | -0.41(-2.76%) |
Jun 16, 2020 | 15.10 | 15.18 | 14.27 | 14.86 | 1,713,683 | +0.52(+3.63%) |
Jun 15, 2020 | 13.01 | 14.38 | 12.92 | 14.34 | 1,803,879 | +0.59(+4.29%) |
Jun 12, 2020 | 13.74 | 13.84 | 13.07 | 13.75 | 1,741,400 | +0.76(+5.85%) |
Jun 11, 2020 | 14.09 | 14.29 | 12.98 | 12.99 | 2,218,096 | -2.08(-13.80%) |
Jun 10, 2020 | 15.22 | 15.38 | 14.53 | 15.07 | 1,479,950 | -0.15(-0.99%) |
Jun 09, 2020 | 15.23 | 15.60 | 14.99 | 15.22 | 1,365,597 | -0.35(-2.25%) |
Jun 08, 2020 | 15.81 | 16.48 | 15.49 | 15.57 | 2,138,505 | +0.08(+0.52%) |
Jun 05, 2020 | 15.85 | 15.85 | 15.12 | 15.49 | 1,640,900 | +0.63(+4.24%) |
Jun 04, 2020 | 15.19 | 15.69 | 14.77 | 14.86 | 1,178,235 | -0.53(-3.44%) |
Jun 03, 2020 | 15.00 | 15.53 | 14.89 | 15.39 | 1,523,638 | +0.72(+4.91%) |
Jun 02, 2020 | 14.62 | 14.93 | 14.48 | 14.67 | 1,517,038 | +0.41(+2.88%) |
Jun 01, 2020 | 14.43 | 14.78 | 14.10 | 14.26 | 1,462,504 | -0.06(-0.42%) |
May 29, 2020 | 14.23 | 14.86 | 14.11 | 14.32 | 2,370,500 | -0.13(-0.90%) |
May 28, 2020 | 15.71 | 15.83 | 14.35 | 14.45 | 1,905,023 | -0.94(-6.11%) |
May 27, 2020 | 14.72 | 15.45 | 14.35 | 15.39 | 2,589,462 | +1.21(+8.53%) |
May 26, 2020 | 14.52 | 14.65 | 14.13 | 14.18 | 1,711,152 | +0.52(+3.81%) |
May 22, 2020 | 13.32 | 13.71 | 13.11 | 13.66 | 897,000 | +0.41(+3.09%) |
May 21, 2020 | 12.77 | 13.46 | 12.77 | 13.25 | 1,497,524 | +0.43(+3.35%) |
May 20, 2020 | 12.92 | 13.06 | 12.58 | 12.82 | 1,573,061 | +0.29(+2.31%) |
May 19, 2020 | 12.28 | 12.93 | 12.07 | 12.53 | 1,848,783 | +0.04(+0.32%) |
May 18, 2020 | 12.11 | 12.66 | 12.05 | 12.49 | 1,918,733 | +1.25(+11.12%) |
May 15, 2020 | 10.85 | 11.41 | 10.68 | 11.24 | 1,671,800 | +0.29(+2.65%) |
May 14, 2020 | 10.34 | 10.96 | 10.03 | 10.95 | 1,105,374 | +0.22(+2.05%) |
May 13, 2020 | 11.07 | 11.09 | 10.50 | 10.73 | 1,751,533 | -0.49(-4.37%) |
May 12, 2020 | 12.26 | 12.29 | 11.22 | 11.22 | 2,182,693 | -1.01(-8.26%) |
May 11, 2020 | 11.72 | 12.42 | 11.59 | 12.23 | 2,327,077 | +0.18(+1.49%) |
May 08, 2020 | 11.85 | 12.18 | 11.59 | 12.05 | 1,834,300 | +0.56(+4.87%) |
May 07, 2020 | 11.41 | 11.59 | 11.27 | 11.49 | 1,482,341 | +0.27(+2.41%) |
May 06, 2020 | 11.23 | 11.44 | 10.91 | 11.22 | 1,234,800 | +0.00(+0.00%) |
May 05, 2020 | 11.23 | 11.62 | 11.11 | 11.22 | 1,695,144 | +0.21(+1.91%) |
May 04, 2020 | 10.72 | 11.11 | 10.50 | 11.01 | 1,877,503 | +0.06(+0.55%) |