Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.41 | 15.53 | 14.90 | 15.08 | 2,690,282 | -0.49(-3.13%) |
Apr 29, 2021 | 16.35 | 16.36 | 15.47 | 15.57 | 3,208,830 | -0.69(-4.26%) |
Apr 28, 2021 | 16.18 | 16.42 | 15.76 | 16.26 | 2,307,496 | +0.29(+1.82%) |
Apr 27, 2021 | 16.23 | 16.28 | 15.81 | 15.97 | 2,294,943 | -0.09(-0.59%) |
Apr 26, 2021 | 15.93 | 16.18 | 15.60 | 16.07 | 2,418,251 | +0.23(+1.46%) |
Apr 23, 2021 | 15.31 | 15.84 | 15.25 | 15.83 | 2,024,430 | +0.63(+4.17%) |
Apr 22, 2021 | 15.66 | 15.81 | 15.06 | 15.20 | 2,200,458 | -0.07(-0.45%) |
Apr 21, 2021 | 15.17 | 15.30 | 14.73 | 15.27 | 2,023,529 | +0.15(+0.96%) |
Apr 20, 2021 | 15.41 | 15.66 | 15.00 | 15.12 | 1,865,200 | -0.26(-1.67%) |
Apr 19, 2021 | 15.83 | 16.40 | 15.28 | 15.38 | 5,076,226 | -0.17(-1.10%) |
Apr 16, 2021 | 15.28 | 15.55 | 14.99 | 15.55 | 1,898,830 | +0.45(+2.95%) |
Apr 15, 2021 | 15.60 | 15.83 | 15.06 | 15.11 | 2,595,745 | -0.32(-2.05%) |
Apr 14, 2021 | 15.76 | 15.88 | 15.24 | 15.42 | 2,150,868 | -0.19(-1.21%) |
Apr 13, 2021 | 15.45 | 15.95 | 15.22 | 15.61 | 2,923,071 | +0.48(+3.17%) |
Apr 12, 2021 | 15.62 | 15.72 | 14.99 | 15.13 | 2,927,491 | -0.64(-4.07%) |
Apr 09, 2021 | 15.71 | 16.04 | 15.55 | 15.77 | 3,516,318 | -0.31(-1.92%) |
Apr 08, 2021 | 16.26 | 16.26 | 15.64 | 16.08 | 5,143,588 | +0.14(+0.86%) |
Apr 07, 2021 | 16.49 | 16.60 | 15.59 | 15.95 | 4,914,974 | -0.74(-4.46%) |
Apr 06, 2021 | 16.26 | 16.83 | 16.11 | 16.69 | 6,377,648 | +0.65(+4.06%) |
Apr 05, 2021 | 16.96 | 17.08 | 15.99 | 16.04 | 9,299,333 | -0.68(-4.09%) |
Apr 01, 2021 | 17.25 | 17.25 | 16.63 | 16.72 | 5,836,929 | +0.05(+0.31%) |
Mar 31, 2021 | 16.94 | 17.75 | 16.61 | 16.67 | 3,903,558 | +0.07(+0.41%) |
Mar 30, 2021 | 16.90 | 17.12 | 16.48 | 16.60 | 4,004,632 | -0.47(-2.76%) |
Mar 29, 2021 | 17.88 | 17.89 | 16.78 | 17.08 | 3,095,733 | -0.58(-3.30%) |
Mar 26, 2021 | 18.14 | 18.40 | 16.51 | 17.66 | 4,092,557 | -0.39(-2.13%) |
Mar 25, 2021 | 17.40 | 18.67 | 17.20 | 18.04 | 2,679,552 | -0.10(-0.57%) |
Mar 24, 2021 | 19.57 | 19.57 | 17.97 | 18.14 | 3,858,643 | -0.99(-5.19%) |
Mar 23, 2021 | 20.92 | 20.99 | 18.92 | 19.14 | 4,499,996 | -1.94(-9.22%) |
Mar 22, 2021 | 21.70 | 21.97 | 21.08 | 21.08 | 1,706,842 | -0.31(-1.44%) |
Mar 19, 2021 | 20.60 | 21.39 | 20.37 | 21.39 | 1,567,247 | +0.85(+4.12%) |
Mar 18, 2021 | 21.45 | 21.54 | 20.43 | 20.54 | 2,742,199 | -1.33(-6.07%) |
Mar 17, 2021 | 22.24 | 22.24 | 21.16 | 21.87 | 2,151,665 | -0.56(-2.52%) |
Mar 16, 2021 | 22.23 | 23.09 | 22.18 | 22.43 | 2,200,390 | +0.54(+2.46%) |
Mar 15, 2021 | 22.75 | 23.02 | 21.82 | 21.89 | 1,806,730 | -0.66(-2.92%) |
Mar 12, 2021 | 21.65 | 22.60 | 21.40 | 22.55 | 1,761,080 | +0.06(+0.27%) |
Mar 11, 2021 | 22.34 | 22.77 | 22.20 | 22.49 | 1,369,056 | +1.09(+5.08%) |
Mar 10, 2021 | 22.86 | 22.94 | 21.35 | 21.41 | 1,650,096 | -0.83(-3.73%) |
Mar 09, 2021 | 21.57 | 22.66 | 21.57 | 22.24 | 2,243,715 | +1.39(+6.65%) |
Mar 08, 2021 | 22.19 | 22.54 | 20.64 | 20.85 | 1,857,445 | -1.55(-6.92%) |
Mar 05, 2021 | 22.52 | 22.58 | 20.14 | 22.40 | 3,490,497 | +0.25(+1.12%) |
Mar 04, 2021 | 21.98 | 22.49 | 21.04 | 22.15 | 4,641,731 | -0.36(-1.60%) |
Mar 03, 2021 | 23.94 | 24.14 | 22.14 | 22.51 | 1,849,509 | -0.92(-3.94%) |
Mar 02, 2021 | 23.43 | 24.51 | 23.18 | 23.43 | 1,424,485 | -0.15(-0.62%) |
Mar 01, 2021 | 23.19 | 24.03 | 22.78 | 23.58 | 2,078,266 | +1.03(+4.55%) |
Feb 26, 2021 | 23.91 | 24.48 | 22.55 | 22.55 | 4,470,524 | -1.44(-5.99%) |
Feb 25, 2021 | 24.35 | 25.29 | 23.42 | 23.99 | 3,282,912 | -0.33(-1.34%) |
Feb 24, 2021 | 23.75 | 24.74 | 23.29 | 24.32 | 4,549,023 | -0.04(-0.18%) |
Feb 23, 2021 | 22.25 | 24.39 | 21.71 | 24.36 | 4,111,849 | +0.17(+0.71%) |
Feb 22, 2021 | 24.56 | 25.25 | 24.14 | 24.19 | 5,496,854 | -1.69(-6.55%) |
Feb 19, 2021 | 26.28 | 27.17 | 25.77 | 25.88 | 2,243,849 | +0.51(+2.02%) |
Feb 18, 2021 | 25.78 | 26.44 | 24.79 | 25.37 | 5,095,558 | -1.77(-6.53%) |
Feb 17, 2021 | 28.24 | 28.25 | 25.47 | 27.14 | 5,185,886 | -1.74(-6.02%) |
Feb 16, 2021 | 29.73 | 31.09 | 28.68 | 28.88 | 5,315,305 | -0.23(-0.79%) |
Feb 12, 2021 | 27.82 | 29.85 | 27.65 | 29.11 | 4,187,428 | +0.62(+2.16%) |
Feb 11, 2021 | 23.86 | 29.39 | 23.60 | 28.49 | 12,907,617 | +4.68(+19.66%) |
Feb 10, 2021 | 21.57 | 24.61 | 21.49 | 23.81 | 8,333,480 | +2.40(+11.19%) |
Feb 09, 2021 | 21.08 | 21.53 | 20.87 | 21.41 | 3,719,942 | +0.45(+2.12%) |
Feb 08, 2021 | 22.55 | 22.57 | 20.46 | 20.97 | 7,423,190 | -1.94(-8.48%) |
Feb 05, 2021 | 22.35 | 24.09 | 21.57 | 22.91 | 5,247,021 | +0.39(+1.71%) |
Feb 04, 2021 | 22.99 | 23.53 | 22.01 | 22.53 | 4,143,011 | +0.83(+3.83%) |
Feb 03, 2021 | 21.71 | 22.05 | 21.31 | 21.70 | 2,159,314 | +0.25(+1.16%) |
Feb 02, 2021 | 22.31 | 22.37 | 21.29 | 21.45 | 3,958,222 | -0.67(-3.02%) |
Feb 01, 2021 | 22.25 | 22.72 | 21.88 | 22.12 | 2,373,275 | -0.04(-0.19%) |
Jan 29, 2021 | 22.14 | 22.82 | 21.82 | 22.16 | 3,915,432 | +0.14(+0.62%) |
Jan 28, 2021 | 21.40 | 22.56 | 21.34 | 22.02 | 3,502,510 | -0.09(-0.43%) |
Jan 27, 2021 | 22.48 | 23.59 | 22.02 | 22.12 | 10,734,187 | -0.79(-3.44%) |
Jan 26, 2021 | 21.51 | 23.02 | 21.51 | 22.90 | 6,524,566 | +1.52(+7.08%) |
Jan 25, 2021 | 21.40 | 21.48 | 20.43 | 21.39 | 4,321,703 | +0.82(+3.99%) |
Jan 22, 2021 | 20.11 | 20.89 | 19.92 | 20.57 | 3,450,422 | +0.27(+1.35%) |
Jan 21, 2021 | 20.19 | 20.40 | 19.73 | 20.29 | 3,153,057 | +0.42(+2.11%) |
Jan 20, 2021 | 20.11 | 20.24 | 19.39 | 19.87 | 4,596,024 | +0.19(+0.96%) |
Jan 19, 2021 | 19.33 | 19.94 | 19.04 | 19.69 | 4,524,917 | +0.89(+4.74%) |
Jan 15, 2021 | 19.37 | 19.68 | 18.45 | 18.80 | 4,399,253 | -0.38(-1.96%) |
Jan 14, 2021 | 19.13 | 19.33 | 18.50 | 19.17 | 5,550,864 | +0.54(+2.89%) |
Jan 13, 2021 | 17.98 | 19.25 | 17.98 | 18.63 | 3,748,506 | +0.73(+4.06%) |
Jan 12, 2021 | 17.78 | 18.06 | 17.62 | 17.91 | 1,768,801 | +0.14(+0.77%) |
Jan 11, 2021 | 17.73 | 17.90 | 17.18 | 17.77 | 2,445,818 | -0.28(-1.56%) |
Jan 08, 2021 | 18.13 | 18.52 | 17.60 | 18.05 | 3,381,371 | +0.15(+0.86%) |
Jan 07, 2021 | 17.73 | 18.21 | 17.59 | 17.90 | 2,964,824 | +0.40(+2.30%) |
Jan 06, 2021 | 18.22 | 18.40 | 17.43 | 17.49 | 4,055,172 | -1.18(-6.32%) |
Jan 05, 2021 | 17.63 | 18.69 | 17.53 | 18.68 | 4,202,507 | +1.04(+5.92%) |
Jan 04, 2021 | 17.10 | 17.85 | 17.04 | 17.63 | 3,509,046 | +0.57(+3.36%) |
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 3,368,146 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.55 | 17.37 | 16.55 | 17.09 | 3,368,146 | +0.80(+4.88%) |
Dec 29, 2020 | 16.24 | 16.66 | 16.24 | 16.30 | 2,744,312 | +0.18(+1.12%) |
Dec 28, 2020 | 15.95 | 16.14 | 15.53 | 16.12 | 2,894,779 | -0.07(-0.42%) |
Dec 24, 2020 | 16.68 | 16.78 | 15.95 | 16.18 | 2,432,073 | -0.83(-4.88%) |
Dec 23, 2020 | 16.86 | 17.12 | 16.61 | 17.02 | 2,201,061 | +0.18(+1.07%) |
Dec 22, 2020 | 18.01 | 18.06 | 16.74 | 16.84 | 3,129,586 | -1.24(-6.87%) |
Dec 21, 2020 | 17.69 | 18.11 | 17.55 | 18.08 | 4,611,227 | +0.03(+0.14%) |
Dec 18, 2020 | 17.85 | 18.14 | 17.67 | 18.05 | 2,847,895 | +0.21(+1.15%) |
Dec 17, 2020 | 17.55 | 17.89 | 17.39 | 17.85 | 3,284,856 | +0.36(+2.06%) |
Dec 16, 2020 | 17.21 | 17.55 | 17.21 | 17.49 | 3,453,842 | +0.20(+1.14%) |
Dec 15, 2020 | 17.19 | 17.37 | 16.84 | 17.29 | 4,930,690 | +0.00(+0.00%) |
Dec 14, 2020 | 17.09 | 17.56 | 16.65 | 17.29 | 4,593,363 | -0.13(-0.74%) |
Dec 11, 2020 | 17.08 | 17.42 | 16.82 | 17.42 | 5,533,972 | +0.30(+1.75%) |
Dec 10, 2020 | 17.08 | 17.29 | 16.76 | 17.12 | 4,706,576 | -0.07(-0.40%) |
Dec 09, 2020 | 17.05 | 17.55 | 16.78 | 17.19 | 6,782,187 | +0.46(+2.76%) |
Dec 08, 2020 | 16.31 | 16.78 | 16.02 | 16.72 | 4,417,446 | +0.47(+2.90%) |
Dec 07, 2020 | 16.26 | 16.37 | 15.96 | 16.25 | 4,352,681 | -0.01(-0.05%) |
Dec 04, 2020 | 16.65 | 16.65 | 15.92 | 16.26 | 4,545,182 | -0.33(-2.01%) |
Dec 03, 2020 | 16.94 | 17.17 | 16.48 | 16.60 | 3,955,645 | -0.30(-1.77%) |
Dec 02, 2020 | 17.12 | 17.12 | 16.59 | 16.90 | 3,900,857 | -0.33(-1.89%) |
Dec 01, 2020 | 17.76 | 17.83 | 17.06 | 17.22 | 4,847,023 | -0.49(-2.76%) |
Nov 30, 2020 | 18.35 | 18.40 | 17.57 | 17.71 | 3,810,714 | -0.68(-3.72%) |
Nov 27, 2020 | 18.40 | 18.51 | 18.08 | 18.39 | 1,987,276 | +0.00(+0.00%) |
Nov 25, 2020 | 18.22 | 18.45 | 18.05 | 18.39 | 2,766,343 | -0.07(-0.37%) |
Nov 24, 2020 | 18.25 | 18.49 | 17.90 | 18.46 | 3,446,559 | -0.03(-0.18%) |
Nov 23, 2020 | 17.80 | 18.50 | 17.72 | 18.50 | 4,537,826 | +0.55(+3.05%) |
Nov 20, 2020 | 18.39 | 18.39 | 17.78 | 17.95 | 6,814,736 | -0.02(-0.10%) |
Nov 19, 2020 | 17.75 | 18.38 | 17.53 | 17.97 | 4,596,511 | +0.07(+0.38%) |
Nov 18, 2020 | 18.48 | 18.49 | 17.53 | 17.90 | 4,193,091 | -0.70(-3.77%) |
Nov 17, 2020 | 18.57 | 18.68 | 18.11 | 18.60 | 2,761,084 | +0.11(+0.60%) |
Nov 16, 2020 | 18.69 | 18.95 | 18.29 | 18.49 | 2,922,305 | +0.07(+0.37%) |
Nov 13, 2020 | 18.71 | 18.89 | 18.23 | 18.42 | 2,191,506 | +0.14(+0.75%) |
Nov 12, 2020 | 17.97 | 18.98 | 17.96 | 18.28 | 5,381,321 | +0.65(+3.69%) |
Nov 11, 2020 | 17.19 | 18.04 | 16.40 | 17.63 | 5,933,807 | +0.59(+3.47%) |
Nov 10, 2020 | 18.01 | 18.17 | 16.90 | 17.04 | 6,924,087 | -0.95(-5.28%) |
Nov 09, 2020 | 18.93 | 18.99 | 17.61 | 17.99 | 6,562,512 | -0.84(-4.45%) |
Nov 06, 2020 | 19.20 | 19.57 | 18.68 | 18.83 | 2,856,307 | -0.57(-2.96%) |
Nov 05, 2020 | 19.81 | 19.81 | 18.24 | 19.40 | 5,903,829 | +0.03(+0.13%) |
Nov 04, 2020 | 18.97 | 19.47 | 18.85 | 19.38 | 4,747,924 | +0.42(+2.21%) |
Nov 03, 2020 | 18.78 | 19.29 | 18.38 | 18.96 | 5,886,551 | +0.09(+0.45%) |
Nov 02, 2020 | 19.09 | 19.21 | 18.51 | 18.87 | 3,226,711 | -0.30(-1.56%) |
Oct 30, 2020 | 18.56 | 19.22 | 18.39 | 19.17 | 5,649,757 | +0.34(+1.82%) |
Oct 29, 2020 | 17.93 | 18.91 | 17.93 | 18.83 | 3,037,822 | +1.04(+5.82%) |
Oct 28, 2020 | 18.26 | 18.27 | 17.31 | 17.79 | 3,897,751 | -1.03(-5.46%) |
Oct 27, 2020 | 18.20 | 18.86 | 18.16 | 18.82 | 1,494,501 | +0.50(+2.76%) |
Oct 26, 2020 | 18.36 | 18.78 | 18.10 | 18.32 | 1,753,539 | -0.24(-1.29%) |
Oct 23, 2020 | 18.18 | 18.63 | 18.08 | 18.56 | 1,879,903 | +0.41(+2.26%) |
Oct 22, 2020 | 18.70 | 18.92 | 17.99 | 18.14 | 2,849,034 | -0.47(-2.53%) |
Oct 21, 2020 | 18.97 | 19.01 | 18.58 | 18.62 | 2,143,920 | -0.12(-0.64%) |
Oct 20, 2020 | 19.76 | 19.78 | 18.66 | 18.74 | 3,142,052 | -0.95(-4.83%) |
Oct 19, 2020 | 19.13 | 19.69 | 18.76 | 19.69 | 4,341,810 | +0.69(+3.65%) |
Oct 16, 2020 | 19.16 | 19.21 | 18.68 | 18.99 | 2,932,017 | +0.03(+0.18%) |
Oct 15, 2020 | 18.77 | 19.15 | 18.70 | 18.96 | 3,367,324 | -0.12(-0.63%) |
Oct 14, 2020 | 19.17 | 19.28 | 18.68 | 19.08 | 5,071,459 | -0.04(-0.22%) |
Oct 13, 2020 | 20.14 | 20.17 | 18.33 | 19.12 | 12,415,246 | -0.49(-2.49%) |
Oct 12, 2020 | 20.32 | 20.86 | 19.14 | 19.61 | 22,311,864 | -2.46(-11.17%) |
Oct 09, 2020 | 21.22 | 22.14 | 21.06 | 22.07 | 1,369,209 | +1.09(+5.18%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.92 | 20.99 | 1,014,218 | -0.07(-0.32%) |
Oct 07, 2020 | 20.96 | 21.21 | 20.81 | 21.05 | 1,067,571 | +0.21(+0.99%) |
Oct 06, 2020 | 21.14 | 21.57 | 20.66 | 20.85 | 1,234,069 | +0.00(+0.00%) |
Oct 05, 2020 | 21.91 | 22.08 | 20.66 | 20.85 | 1,499,314 | -1.02(-4.66%) |
Oct 02, 2020 | 20.87 | 22.13 | 20.82 | 21.87 | 2,119,301 | +0.50(+2.32%) |
Oct 01, 2020 | 20.51 | 21.62 | 20.51 | 21.37 | 1,889,016 | +0.87(+4.26%) |
Sep 30, 2020 | 20.35 | 20.74 | 19.98 | 20.50 | 2,416,730 | +0.21(+1.05%) |
Sep 29, 2020 | 21.29 | 21.35 | 20.16 | 20.28 | 1,871,753 | -0.94(-4.44%) |
Sep 28, 2020 | 21.96 | 22.01 | 20.72 | 21.23 | 1,467,116 | -0.19(-0.88%) |
Sep 25, 2020 | 21.68 | 21.78 | 21.27 | 21.41 | 724,154 | -0.06(-0.28%) |
Sep 24, 2020 | 21.15 | 21.76 | 20.91 | 21.47 | 1,028,490 | -0.04(-0.20%) |
Sep 23, 2020 | 22.37 | 22.48 | 21.41 | 21.52 | 1,250,577 | -0.89(-3.97%) |
Sep 22, 2020 | 22.34 | 22.47 | 21.83 | 22.41 | 1,129,521 | +0.16(+0.73%) |
Sep 21, 2020 | 22.64 | 22.68 | 21.47 | 22.24 | 1,925,229 | -0.75(-3.28%) |
Sep 18, 2020 | 23.58 | 23.62 | 22.78 | 23.00 | 2,299,463 | -0.59(-2.50%) |
Sep 17, 2020 | 22.68 | 23.70 | 22.60 | 23.59 | 1,645,876 | +0.27(+1.14%) |
Sep 16, 2020 | 23.37 | 23.62 | 22.99 | 23.32 | 1,369,446 | +0.10(+0.44%) |
Sep 15, 2020 | 23.05 | 23.47 | 22.60 | 23.22 | 1,956,375 | +0.53(+2.34%) |
Sep 14, 2020 | 22.40 | 23.02 | 22.32 | 22.69 | 1,773,110 | +0.62(+2.79%) |
Sep 11, 2020 | 22.18 | 22.33 | 21.44 | 22.07 | 1,590,498 | +0.15(+0.70%) |
Sep 10, 2020 | 23.48 | 23.49 | 21.83 | 21.92 | 1,922,893 | -1.23(-5.32%) |
Sep 09, 2020 | 22.79 | 23.29 | 22.40 | 23.15 | 1,497,830 | +0.74(+3.28%) |
Sep 08, 2020 | 22.05 | 22.68 | 21.65 | 22.42 | 2,345,158 | -0.74(-3.18%) |
Sep 04, 2020 | 22.26 | 23.49 | 21.42 | 23.15 | 2,502,175 | +0.21(+0.93%) |
Sep 03, 2020 | 24.56 | 24.68 | 21.83 | 22.94 | 3,491,151 | -2.29(-9.06%) |
Sep 02, 2020 | 25.62 | 26.21 | 24.94 | 25.22 | 3,121,971 | -0.09(-0.37%) |
Sep 01, 2020 | 24.59 | 25.39 | 24.56 | 25.32 | 3,340,060 | +0.74(+2.99%) |
Aug 31, 2020 | 24.78 | 24.93 | 24.32 | 24.58 | 3,188,006 | -0.07(-0.28%) |
Aug 28, 2020 | 23.99 | 24.73 | 23.90 | 24.65 | 2,191,623 | +0.52(+2.16%) |
Aug 27, 2020 | 23.97 | 24.15 | 23.65 | 24.13 | 2,083,679 | +0.28(+1.18%) |
Aug 26, 2020 | 23.26 | 24.05 | 23.20 | 23.85 | 3,743,357 | +0.64(+2.77%) |
Aug 25, 2020 | 22.63 | 23.42 | 22.00 | 23.20 | 3,109,553 | +0.57(+2.53%) |
Aug 24, 2020 | 21.37 | 22.79 | 21.34 | 22.63 | 3,895,825 | +1.50(+7.09%) |
Aug 21, 2020 | 21.18 | 21.46 | 21.01 | 21.13 | 907,704 | +0.09(+0.41%) |
Aug 20, 2020 | 21.23 | 21.75 | 21.00 | 21.05 | 1,503,996 | -0.21(-1.01%) |
Aug 19, 2020 | 21.83 | 22.13 | 21.15 | 21.26 | 2,116,087 | -0.56(-2.59%) |
Aug 18, 2020 | 21.39 | 22.38 | 21.33 | 21.83 | 2,297,495 | +0.60(+2.82%) |
Aug 17, 2020 | 21.00 | 21.39 | 20.77 | 21.23 | 2,138,120 | +0.58(+2.82%) |
Aug 14, 2020 | 20.95 | 21.12 | 20.54 | 20.64 | 3,648,460 | -0.51(-2.43%) |
Aug 13, 2020 | 21.65 | 22.20 | 20.78 | 21.16 | 3,189,838 | -0.86(-3.93%) |
Aug 12, 2020 | 20.70 | 22.02 | 20.47 | 22.02 | 3,550,264 | +1.43(+6.94%) |
Aug 11, 2020 | 20.67 | 21.29 | 19.12 | 20.59 | 7,271,301 | +0.02(+0.08%) |
Aug 10, 2020 | 23.49 | 24.47 | 19.96 | 20.58 | 8,239,209 | -2.24(-9.83%) |
Aug 07, 2020 | 22.84 | 23.70 | 22.32 | 22.82 | 2,889,606 | -1.16(-4.82%) |
Aug 06, 2020 | 23.60 | 24.37 | 23.54 | 23.97 | 5,497,593 | +0.81(+3.51%) |
Aug 05, 2020 | 23.97 | 24.08 | 22.75 | 23.16 | 7,102,814 | +1.67(+7.77%) |
Aug 04, 2020 | 20.79 | 21.59 | 20.79 | 21.49 | 2,622,554 | +0.91(+4.41%) |
Aug 03, 2020 | 21.01 | 21.15 | 20.28 | 20.58 | 2,576,970 | -0.23(-1.11%) |
Jul 31, 2020 | 20.29 | 21.06 | 20.05 | 20.82 | 3,851,172 | +0.76(+3.80%) |
Jul 30, 2020 | 19.81 | 20.13 | 19.68 | 20.05 | 1,451,711 | -0.03(-0.13%) |
Jul 29, 2020 | 19.80 | 20.34 | 19.58 | 20.08 | 1,495,555 | +0.58(+2.99%) |
Jul 28, 2020 | 19.27 | 20.25 | 19.05 | 19.50 | 2,232,642 | +0.35(+1.83%) |
Jul 27, 2020 | 19.29 | 19.41 | 18.86 | 19.15 | 1,286,686 | -0.09(-0.45%) |
Jul 24, 2020 | 18.87 | 19.36 | 18.53 | 19.23 | 2,416,767 | -0.27(-1.40%) |
Jul 23, 2020 | 20.54 | 20.71 | 19.39 | 19.51 | 2,917,065 | -0.86(-4.20%) |
Jul 22, 2020 | 20.83 | 21.25 | 19.91 | 20.36 | 3,364,097 | -1.01(-4.73%) |
Jul 21, 2020 | 21.23 | 22.63 | 21.22 | 21.37 | 8,701,876 | +0.13(+0.60%) |
Jul 20, 2020 | 20.95 | 21.72 | 20.80 | 21.24 | 2,721,645 | +0.46(+2.22%) |
Jul 17, 2020 | 20.25 | 20.98 | 20.07 | 20.78 | 2,885,049 | +0.62(+3.10%) |
Jul 16, 2020 | 19.26 | 20.32 | 19.10 | 20.16 | 2,045,985 | -0.16(-0.80%) |
Jul 15, 2020 | 20.54 | 20.62 | 19.48 | 20.32 | 2,855,149 | -0.20(-0.96%) |
Jul 14, 2020 | 19.47 | 20.53 | 18.96 | 20.52 | 3,282,287 | +0.20(+0.97%) |
Jul 13, 2020 | 21.40 | 21.80 | 20.29 | 20.32 | 2,405,017 | -0.56(-2.70%) |
Jul 10, 2020 | 20.64 | 21.07 | 20.38 | 20.88 | 2,261,725 | +0.08(+0.37%) |
Jul 09, 2020 | 20.70 | 21.17 | 20.33 | 20.81 | 5,247,424 | +0.56(+2.75%) |
Jul 08, 2020 | 19.51 | 20.49 | 19.27 | 20.25 | 4,055,089 | +1.06(+5.53%) |
Jul 07, 2020 | 19.19 | 19.45 | 18.64 | 19.19 | 3,125,493 | -0.05(-0.27%) |
Jul 06, 2020 | 17.46 | 19.26 | 17.31 | 19.24 | 6,552,893 | +2.57(+15.40%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.54 | 16.67 | 2,178,304 | -0.01(-0.05%) |
Jul 01, 2020 | 16.14 | 16.77 | 16.10 | 16.68 | 1,827,185 | +0.70(+4.39%) |
Jun 30, 2020 | 16.25 | 16.60 | 15.90 | 15.98 | 3,649,313 | -0.14(-0.85%) |
Jun 29, 2020 | 16.14 | 16.78 | 15.93 | 16.12 | 2,539,994 | +0.17(+1.07%) |
Jun 26, 2020 | 15.85 | 16.18 | 15.59 | 15.95 | 2,068,127 | +0.08(+0.49%) |
Jun 25, 2020 | 15.62 | 16.01 | 15.45 | 15.87 | 1,744,130 | +0.48(+3.11%) |
Jun 24, 2020 | 15.60 | 15.65 | 15.17 | 15.39 | 2,648,501 | -0.46(-2.92%) |
Jun 23, 2020 | 15.81 | 16.15 | 15.55 | 15.85 | 5,041,100 | -0.84(-5.03%) |
Jun 22, 2020 | 17.20 | 17.25 | 16.33 | 16.69 | 3,346,506 | -0.62(-3.56%) |
Jun 19, 2020 | 17.01 | 17.79 | 16.94 | 17.31 | 5,762,855 | +0.64(+3.85%) |
Jun 18, 2020 | 16.25 | 17.11 | 16.13 | 16.66 | 3,228,162 | +0.38(+2.31%) |
Jun 17, 2020 | 16.16 | 16.51 | 15.95 | 16.29 | 4,378,713 | +0.46(+2.92%) |
Jun 16, 2020 | 15.58 | 15.88 | 15.23 | 15.83 | 4,153,742 | +0.90(+6.02%) |
Jun 15, 2020 | 13.99 | 15.23 | 13.83 | 14.93 | 4,210,772 | +0.82(+5.82%) |
Jun 12, 2020 | 15.15 | 15.18 | 14.03 | 14.11 | 4,271,200 | -0.66(-4.46%) |
Jun 11, 2020 | 13.82 | 15.30 | 13.74 | 14.76 | 9,739,409 | +1.04(+7.54%) |
Jun 10, 2020 | 13.69 | 13.98 | 13.23 | 13.73 | 3,223,219 | +0.11(+0.82%) |
Jun 09, 2020 | 14.12 | 14.12 | 13.57 | 13.62 | 2,712,473 | -0.58(-4.10%) |
Jun 08, 2020 | 14.43 | 14.66 | 14.13 | 14.20 | 2,567,025 | -0.08(-0.54%) |
Jun 05, 2020 | 14.17 | 14.33 | 13.59 | 14.28 | 5,402,998 | -0.21(-1.48%) |
Jun 04, 2020 | 14.47 | 14.92 | 14.31 | 14.49 | 3,402,255 | +0.09(+0.65%) |
Jun 03, 2020 | 14.12 | 14.46 | 13.74 | 14.40 | 4,382,487 | +0.21(+1.51%) |
Jun 02, 2020 | 13.69 | 14.46 | 13.63 | 14.18 | 3,566,732 | +0.45(+3.24%) |
Jun 01, 2020 | 13.27 | 13.83 | 13.15 | 13.74 | 3,506,450 | +0.45(+3.41%) |
May 29, 2020 | 13.35 | 13.54 | 12.82 | 13.28 | 3,379,152 | -0.08(-0.58%) |
May 28, 2020 | 13.76 | 13.91 | 13.28 | 13.36 | 2,642,075 | -0.59(-4.23%) |
May 27, 2020 | 14.12 | 14.34 | 13.56 | 13.95 | 2,823,732 | -0.02(-0.12%) |
May 26, 2020 | 13.69 | 14.45 | 13.69 | 13.97 | 4,685,273 | +0.67(+5.02%) |
May 22, 2020 | 14.14 | 14.14 | 13.11 | 13.30 | 7,635,397 | -1.33(-9.07%) |
May 21, 2020 | 15.04 | 15.39 | 14.13 | 14.63 | 9,803,668 | -1.76(-10.76%) |
May 20, 2020 | 16.38 | 17.22 | 15.94 | 16.39 | 9,242,088 | +0.34(+2.13%) |
May 19, 2020 | 15.37 | 16.42 | 15.19 | 16.05 | 5,113,568 | +1.07(+7.14%) |
May 18, 2020 | 15.17 | 15.76 | 14.83 | 14.98 | 4,853,119 | +0.32(+2.16%) |
May 15, 2020 | 13.80 | 14.76 | 13.78 | 14.66 | 3,125,966 | +0.68(+4.84%) |
May 14, 2020 | 13.52 | 14.03 | 13.10 | 13.99 | 1,711,786 | +0.27(+1.93%) |
May 13, 2020 | 13.69 | 13.89 | 13.33 | 13.72 | 2,009,078 | +0.16(+1.20%) |
May 12, 2020 | 14.04 | 14.18 | 13.52 | 13.56 | 2,314,358 | -0.22(-1.61%) |
May 11, 2020 | 13.52 | 13.81 | 13.39 | 13.78 | 2,256,008 | +0.21(+1.58%) |
May 08, 2020 | 13.33 | 13.87 | 13.20 | 13.57 | 2,033,076 | +0.30(+2.26%) |
May 07, 2020 | 13.03 | 13.33 | 12.86 | 13.27 | 1,785,634 | +0.39(+3.06%) |
May 06, 2020 | 12.95 | 13.13 | 12.73 | 12.87 | 1,562,338 | +0.29(+2.31%) |
May 05, 2020 | 13.23 | 13.54 | 12.53 | 12.58 | 2,646,900 | -0.34(-2.65%) |
May 04, 2020 | 12.68 | 13.05 | 12.62 | 12.92 | 2,212,733 | -0.01(-0.07%) |