Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.52 | 34.87 | 33.76 | 33.79 | 2,106,359 | -0.89(-2.58%) |
Apr 29, 2021 | 35.38 | 35.57 | 34.24 | 34.69 | 1,957,515 | -0.50(-1.41%) |
Apr 28, 2021 | 34.64 | 35.74 | 34.46 | 35.18 | 1,954,641 | +0.63(+1.81%) |
Apr 27, 2021 | 33.45 | 34.86 | 33.45 | 34.56 | 4,538,953 | +0.90(+2.68%) |
Apr 26, 2021 | 34.85 | 35.27 | 33.40 | 33.66 | 2,687,390 | -0.99(-2.85%) |
Apr 23, 2021 | 34.15 | 34.74 | 33.46 | 34.64 | 1,906,100 | +0.73(+2.15%) |
Apr 22, 2021 | 34.08 | 34.78 | 33.66 | 33.91 | 2,892,951 | -0.05(-0.14%) |
Apr 21, 2021 | 32.07 | 34.21 | 31.59 | 33.96 | 3,986,220 | +1.89(+5.89%) |
Apr 20, 2021 | 32.27 | 32.45 | 31.20 | 32.07 | 3,706,710 | -0.68(-2.08%) |
Apr 19, 2021 | 33.20 | 33.33 | 32.38 | 32.75 | 1,791,149 | -0.26(-0.78%) |
Apr 16, 2021 | 33.31 | 33.50 | 32.37 | 33.01 | 4,398,868 | -0.10(-0.31%) |
Apr 15, 2021 | 34.38 | 34.50 | 32.56 | 33.11 | 3,691,354 | -1.10(-3.21%) |
Apr 14, 2021 | 33.72 | 34.68 | 33.51 | 34.21 | 3,524,327 | +0.67(+2.01%) |
Apr 13, 2021 | 34.53 | 34.69 | 32.58 | 33.54 | 4,288,831 | -1.09(-3.14%) |
Apr 12, 2021 | 34.65 | 35.34 | 34.10 | 34.62 | 2,205,735 | -0.08(-0.24%) |
Apr 09, 2021 | 34.16 | 35.16 | 33.35 | 34.71 | 3,699,534 | +0.64(+1.87%) |
Apr 08, 2021 | 33.33 | 34.35 | 32.72 | 34.07 | 2,560,928 | +0.23(+0.68%) |
Apr 07, 2021 | 34.42 | 34.79 | 33.42 | 33.84 | 1,784,115 | -0.46(-1.34%) |
Apr 06, 2021 | 33.66 | 35.06 | 33.64 | 34.30 | 3,111,785 | +0.37(+1.09%) |
Apr 05, 2021 | 34.58 | 34.66 | 33.12 | 33.93 | 2,816,663 | +0.06(+0.19%) |
Apr 01, 2021 | 35.02 | 35.13 | 33.64 | 33.87 | 4,077,910 | -1.02(-2.93%) |
Mar 31, 2021 | 35.01 | 36.13 | 34.89 | 34.89 | 2,792,614 | -0.27(-0.76%) |
Mar 30, 2021 | 34.68 | 35.59 | 33.84 | 35.16 | 2,817,356 | +0.76(+2.22%) |
Mar 29, 2021 | 35.39 | 35.88 | 34.02 | 34.39 | 2,116,202 | -1.28(-3.59%) |
Mar 26, 2021 | 35.30 | 36.07 | 34.52 | 35.67 | 3,066,193 | +1.18(+3.42%) |
Mar 25, 2021 | 31.48 | 34.88 | 31.06 | 34.49 | 4,633,497 | +2.09(+6.45%) |
Mar 24, 2021 | 34.50 | 35.27 | 32.33 | 32.40 | 5,096,693 | -1.63(-4.79%) |
Mar 23, 2021 | 36.26 | 36.73 | 33.32 | 34.03 | 5,867,535 | -2.86(-7.74%) |
Mar 22, 2021 | 38.81 | 38.87 | 36.54 | 36.89 | 3,890,421 | -2.26(-5.77%) |
Mar 19, 2021 | 38.86 | 39.51 | 38.11 | 39.15 | 3,207,623 | -0.09(-0.23%) |
Mar 18, 2021 | 40.46 | 41.17 | 38.94 | 39.24 | 2,583,088 | -1.24(-3.07%) |
Mar 17, 2021 | 41.17 | 42.05 | 40.24 | 40.48 | 3,117,614 | -0.85(-2.05%) |
Mar 16, 2021 | 41.30 | 41.97 | 40.68 | 41.33 | 5,170,093 | -0.86(-2.03%) |
Mar 15, 2021 | 37.75 | 42.79 | 37.71 | 42.19 | 11,331,185 | +4.07(+10.68%) |
Mar 12, 2021 | 35.01 | 38.40 | 35.00 | 38.11 | 8,025,353 | +3.66(+10.62%) |
Mar 11, 2021 | 34.72 | 35.17 | 34.01 | 34.46 | 2,910,686 | -0.29(-0.82%) |
Mar 10, 2021 | 33.99 | 35.01 | 33.63 | 34.74 | 2,613,838 | +0.08(+0.24%) |
Mar 09, 2021 | 34.73 | 35.12 | 33.81 | 34.66 | 3,776,925 | +0.26(+0.75%) |
Mar 08, 2021 | 32.57 | 34.90 | 32.37 | 34.40 | 5,626,770 | +2.09(+6.47%) |
Mar 05, 2021 | 33.47 | 33.80 | 30.73 | 32.31 | 4,770,948 | -0.41(-1.27%) |
Mar 04, 2021 | 33.17 | 33.86 | 31.72 | 32.72 | 4,038,420 | -0.69(-2.07%) |
Mar 03, 2021 | 33.77 | 34.55 | 31.98 | 33.42 | 7,975,829 | -1.21(-3.49%) |
Mar 02, 2021 | 35.01 | 35.65 | 34.23 | 34.62 | 4,459,889 | -0.36(-1.03%) |
Mar 01, 2021 | 34.12 | 35.62 | 33.95 | 34.98 | 3,218,345 | +1.40(+4.17%) |
Feb 26, 2021 | 33.50 | 34.48 | 32.75 | 33.58 | 2,943,867 | -0.48(-1.41%) |
Feb 25, 2021 | 34.76 | 35.82 | 33.48 | 34.06 | 3,899,186 | -0.39(-1.12%) |
Feb 24, 2021 | 34.84 | 35.32 | 33.96 | 34.45 | 2,017,873 | -0.16(-0.45%) |
Feb 23, 2021 | 34.66 | 34.93 | 31.97 | 34.60 | 2,722,824 | +0.12(+0.35%) |
Feb 22, 2021 | 34.55 | 35.88 | 34.32 | 34.48 | 4,717,928 | +0.36(+1.05%) |
Feb 19, 2021 | 33.21 | 34.34 | 33.06 | 34.13 | 2,497,543 | +0.94(+2.83%) |
Feb 18, 2021 | 32.86 | 33.47 | 32.31 | 33.19 | 2,862,800 | -0.03(-0.08%) |
Feb 17, 2021 | 32.98 | 33.79 | 32.54 | 33.21 | 2,645,077 | -0.03(-0.08%) |
Feb 16, 2021 | 32.71 | 33.40 | 32.13 | 33.24 | 3,745,713 | +1.13(+3.53%) |
Feb 12, 2021 | 32.05 | 32.40 | 31.61 | 32.11 | 1,876,793 | +0.30(+0.96%) |
Feb 11, 2021 | 32.06 | 33.06 | 31.70 | 31.80 | 2,474,106 | -0.42(-1.32%) |
Feb 10, 2021 | 32.67 | 32.93 | 31.59 | 32.23 | 2,992,887 | +0.88(+2.79%) |
Feb 09, 2021 | 32.02 | 32.26 | 30.97 | 31.35 | 2,755,405 | -0.69(-2.16%) |
Feb 08, 2021 | 31.54 | 32.42 | 31.43 | 32.04 | 3,225,183 | +0.66(+2.11%) |
Feb 05, 2021 | 31.86 | 31.95 | 30.48 | 31.38 | 7,015,047 | +0.06(+0.18%) |
Feb 04, 2021 | 33.93 | 35.19 | 30.99 | 31.32 | 11,259,202 | -2.30(-6.85%) |
Feb 03, 2021 | 32.26 | 33.72 | 32.16 | 33.63 | 5,653,360 | +1.81(+5.67%) |
Feb 02, 2021 | 33.33 | 33.52 | 31.76 | 31.82 | 4,559,243 | -1.18(-3.57%) |
Feb 01, 2021 | 32.78 | 33.44 | 32.16 | 33.00 | 4,518,401 | +0.34(+1.04%) |
Jan 29, 2021 | 34.60 | 35.19 | 32.15 | 32.66 | 7,072,357 | -0.88(-2.61%) |
Jan 28, 2021 | 36.30 | 36.58 | 32.90 | 33.54 | 7,774,560 | -2.63(-7.26%) |
Jan 27, 2021 | 36.99 | 38.90 | 35.95 | 36.16 | 9,847,761 | -0.22(-0.61%) |
Jan 26, 2021 | 35.56 | 36.61 | 34.81 | 36.38 | 4,553,615 | +1.38(+3.95%) |
Jan 25, 2021 | 34.83 | 38.82 | 34.21 | 35.00 | 8,769,813 | +0.57(+1.66%) |
Jan 22, 2021 | 32.94 | 34.44 | 32.61 | 34.43 | 2,797,335 | +1.04(+3.12%) |
Jan 21, 2021 | 33.23 | 33.77 | 32.99 | 33.39 | 2,198,101 | +0.33(+1.00%) |
Jan 20, 2021 | 33.81 | 34.60 | 33.03 | 33.06 | 3,318,204 | -0.33(-0.99%) |
Jan 19, 2021 | 33.84 | 34.37 | 32.60 | 33.39 | 3,844,287 | +0.00(+0.00%) |
Jan 15, 2021 | 34.77 | 34.95 | 33.01 | 33.39 | 7,224,750 | -1.64(-4.68%) |
Jan 14, 2021 | 32.72 | 35.21 | 32.64 | 35.03 | 12,893,452 | +0.41(+1.17%) |
Jan 13, 2021 | 33.63 | 34.95 | 33.20 | 34.62 | 7,564,476 | +0.30(+0.89%) |
Jan 12, 2021 | 32.12 | 34.43 | 32.03 | 34.32 | 8,852,556 | +2.28(+7.13%) |
Jan 11, 2021 | 30.98 | 32.76 | 30.79 | 32.03 | 4,385,630 | +0.49(+1.55%) |
Jan 08, 2021 | 31.03 | 32.02 | 30.17 | 31.55 | 4,401,256 | +0.53(+1.69%) |
Jan 07, 2021 | 31.23 | 32.00 | 30.73 | 31.02 | 4,761,544 | +0.19(+0.63%) |
Jan 06, 2021 | 29.44 | 31.58 | 29.33 | 30.83 | 7,124,488 | +1.82(+6.29%) |
Jan 05, 2021 | 27.90 | 29.17 | 27.82 | 29.00 | 3,873,010 | +1.06(+3.79%) |
Jan 04, 2021 | 28.86 | 29.11 | 27.48 | 27.94 | 5,620,826 | -0.81(-2.82%) |
Dec 31, 2020 | 28.75 | 28.75 | 28.75 | 4,189,072 | -0.29(-1.02%) | |
Dec 30, 2020 | 28.05 | 29.21 | 27.83 | 29.05 | 4,189,072 | +1.11(+3.99%) |
Dec 29, 2020 | 28.38 | 28.50 | 27.40 | 27.93 | 4,396,016 | -0.66(-2.32%) |
Dec 28, 2020 | 28.29 | 29.25 | 27.82 | 28.60 | 4,405,223 | +0.64(+2.31%) |
Dec 24, 2020 | 28.47 | 28.47 | 27.53 | 27.95 | 2,211,210 | -0.51(-1.78%) |
Dec 23, 2020 | 27.38 | 28.93 | 27.38 | 28.46 | 5,638,976 | +1.44(+5.32%) |
Dec 22, 2020 | 27.86 | 28.40 | 26.75 | 27.02 | 4,711,215 | -0.55(-2.00%) |
Dec 21, 2020 | 26.72 | 27.83 | 26.45 | 27.57 | 5,253,511 | -0.18(-0.63%) |
Dec 18, 2020 | 28.84 | 29.00 | 27.57 | 27.75 | 7,204,670 | -1.24(-4.29%) |
Dec 17, 2020 | 28.52 | 29.14 | 28.33 | 28.99 | 3,954,638 | +0.50(+1.75%) |
Dec 16, 2020 | 28.67 | 29.12 | 28.07 | 28.50 | 3,884,123 | -0.21(-0.74%) |
Dec 15, 2020 | 27.63 | 28.74 | 27.55 | 28.71 | 4,821,345 | +1.29(+4.70%) |
Dec 14, 2020 | 29.01 | 29.37 | 27.40 | 27.42 | 6,269,861 | -0.98(-3.44%) |
Dec 11, 2020 | 28.74 | 29.02 | 27.85 | 28.39 | 6,352,617 | -0.88(-3.02%) |
Dec 10, 2020 | 28.84 | 29.53 | 28.27 | 29.28 | 6,607,029 | -0.08(-0.28%) |
Dec 09, 2020 | 29.48 | 29.91 | 28.53 | 29.36 | 8,414,550 | +0.32(+1.11%) |
Dec 08, 2020 | 28.17 | 29.82 | 28.06 | 29.04 | 6,814,589 | +0.53(+1.87%) |
Dec 07, 2020 | 28.56 | 29.11 | 27.76 | 28.51 | 8,082,261 | -0.46(-1.59%) |
Dec 04, 2020 | 27.64 | 29.19 | 27.48 | 28.97 | 12,235,576 | +1.77(+6.50%) |
Dec 03, 2020 | 26.72 | 27.93 | 26.64 | 27.20 | 11,040,654 | +0.71(+2.68%) |
Dec 02, 2020 | 24.58 | 26.68 | 24.23 | 26.49 | 10,118,527 | +1.22(+4.81%) |
Dec 01, 2020 | 24.50 | 25.70 | 24.11 | 25.27 | 13,230,810 | +1.39(+5.83%) |
Nov 30, 2020 | 24.35 | 24.36 | 23.05 | 23.88 | 14,024,213 | -0.75(-3.03%) |
Nov 27, 2020 | 25.06 | 25.20 | 24.04 | 24.63 | 9,612,992 | -0.63(-2.48%) |
Nov 25, 2020 | 23.45 | 27.22 | 22.98 | 25.25 | 40,550,404 | +2.64(+11.65%) |
Nov 24, 2020 | 22.77 | 22.84 | 21.88 | 22.62 | 22,582,734 | +1.02(+4.74%) |
Nov 23, 2020 | 20.47 | 22.09 | 20.27 | 21.60 | 16,752,960 | +1.98(+10.10%) |
Nov 20, 2020 | 19.71 | 20.19 | 19.10 | 19.61 | 9,464,073 | -0.18(-0.93%) |
Nov 19, 2020 | 18.79 | 19.84 | 18.42 | 19.80 | 13,052,110 | +0.64(+3.37%) |
Nov 18, 2020 | 19.12 | 20.00 | 18.82 | 19.15 | 17,859,214 | +0.40(+2.11%) |
Nov 17, 2020 | 17.36 | 19.06 | 16.92 | 18.76 | 18,268,812 | +1.08(+6.10%) |
Nov 16, 2020 | 17.14 | 18.09 | 16.39 | 17.68 | 22,597,532 | +1.73(+10.86%) |
Nov 13, 2020 | 14.78 | 16.15 | 14.55 | 15.95 | 15,730,400 | +1.49(+10.32%) |
Nov 12, 2020 | 14.47 | 14.90 | 14.11 | 14.46 | 11,459,024 | -0.49(-3.27%) |
Nov 11, 2020 | 15.93 | 16.18 | 14.75 | 14.94 | 13,771,194 | -1.39(-8.52%) |
Nov 10, 2020 | 14.79 | 16.45 | 14.79 | 16.33 | 19,047,332 | +1.45(+9.72%) |
Nov 09, 2020 | 14.71 | 15.73 | 13.77 | 14.89 | 29,499,986 | +3.06(+25.86%) |
Nov 06, 2020 | 11.65 | 12.23 | 11.50 | 11.83 | 8,488,175 | +0.16(+1.34%) |
Nov 05, 2020 | 11.58 | 11.84 | 11.40 | 11.67 | 11,283,265 | +0.16(+1.36%) |
Nov 04, 2020 | 12.16 | 12.16 | 11.38 | 11.52 | 12,315,027 | -0.79(-6.44%) |
Nov 03, 2020 | 11.36 | 12.50 | 11.36 | 12.31 | 12,193,408 | +1.09(+9.69%) |
Nov 02, 2020 | 11.22 | 11.44 | 11.02 | 11.22 | 8,151,496 | +0.07(+0.66%) |
Oct 30, 2020 | 11.24 | 11.41 | 10.95 | 11.15 | 10,779,924 | -0.10(-0.90%) |
Oct 29, 2020 | 11.30 | 11.67 | 11.10 | 11.25 | 9,131,189 | -0.14(-1.21%) |
Oct 28, 2020 | 11.23 | 11.84 | 11.04 | 11.39 | 9,605,632 | -0.20(-1.75%) |
Oct 27, 2020 | 12.06 | 12.24 | 11.53 | 11.59 | 7,736,622 | -0.61(-4.99%) |
Oct 26, 2020 | 13.01 | 13.15 | 11.92 | 12.20 | 13,512,356 | -1.00(-7.61%) |
Oct 23, 2020 | 12.63 | 13.21 | 12.13 | 13.20 | 11,855,680 | +0.70(+5.60%) |
Oct 22, 2020 | 11.44 | 12.53 | 11.43 | 12.50 | 12,434,488 | +1.03(+9.00%) |
Oct 21, 2020 | 11.37 | 11.59 | 10.95 | 11.47 | 8,149,449 | +0.13(+1.14%) |
Oct 20, 2020 | 11.34 | 11.61 | 11.30 | 11.34 | 7,655,848 | +0.13(+1.15%) |
Oct 19, 2020 | 11.99 | 12.00 | 11.18 | 11.21 | 11,062,633 | -0.70(-5.88%) |
Oct 16, 2020 | 12.57 | 12.57 | 11.82 | 11.91 | 8,214,650 | -0.49(-3.94%) |
Oct 15, 2020 | 11.98 | 12.40 | 11.81 | 12.40 | 6,055,357 | +0.23(+1.89%) |
Oct 14, 2020 | 12.38 | 12.65 | 12.16 | 12.17 | 6,343,528 | -0.14(-1.12%) |
Oct 13, 2020 | 12.40 | 12.48 | 12.15 | 12.31 | 6,256,539 | -0.19(-1.55%) |
Oct 12, 2020 | 12.77 | 13.43 | 12.41 | 12.50 | 11,343,764 | -0.27(-2.09%) |
Oct 09, 2020 | 13.25 | 13.36 | 12.65 | 12.77 | 11,212,245 | -0.29(-2.19%) |
Oct 08, 2020 | 12.23 | 13.08 | 12.08 | 13.05 | 11,903,310 | +0.98(+8.09%) |
Oct 07, 2020 | 12.05 | 12.26 | 11.81 | 12.08 | 9,899,126 | +0.19(+1.63%) |
Oct 06, 2020 | 12.44 | 12.67 | 11.79 | 11.88 | 8,238,847 | -0.39(-3.15%) |
Oct 05, 2020 | 11.98 | 12.35 | 11.96 | 12.27 | 7,988,563 | +0.48(+4.06%) |
Oct 02, 2020 | 11.08 | 11.82 | 11.06 | 11.79 | 9,947,952 | +0.18(+1.59%) |
Oct 01, 2020 | 11.01 | 11.65 | 10.89 | 11.61 | 10,968,745 | +0.63(+5.70%) |
Sep 30, 2020 | 11.04 | 11.35 | 10.95 | 10.98 | 12,019,936 | +0.12(+1.10%) |
Sep 29, 2020 | 11.28 | 11.28 | 10.80 | 10.86 | 10,518,397 | -0.44(-3.91%) |
Sep 28, 2020 | 11.32 | 11.61 | 11.16 | 11.30 | 7,944,660 | +0.32(+2.94%) |
Sep 25, 2020 | 11.12 | 11.25 | 10.87 | 10.98 | 10,813,897 | -0.18(-1.65%) |
Sep 24, 2020 | 11.08 | 11.35 | 10.80 | 11.17 | 12,502,959 | -0.10(-0.90%) |
Sep 23, 2020 | 12.06 | 12.36 | 11.23 | 11.27 | 13,813,104 | -0.68(-5.70%) |
Sep 22, 2020 | 12.28 | 12.30 | 11.73 | 11.95 | 14,147,766 | -0.25(-2.04%) |
Sep 21, 2020 | 12.98 | 13.03 | 12.17 | 12.20 | 13,545,833 | -1.14(-8.56%) |
Sep 18, 2020 | 13.77 | 13.89 | 13.33 | 13.34 | 11,672,244 | -0.42(-3.08%) |
Sep 17, 2020 | 13.76 | 13.95 | 13.59 | 13.76 | 6,254,455 | -0.12(-0.86%) |
Sep 16, 2020 | 13.58 | 14.03 | 13.31 | 13.88 | 7,850,358 | +0.32(+2.38%) |
Sep 15, 2020 | 13.97 | 14.11 | 13.53 | 13.56 | 9,161,926 | -0.32(-2.32%) |
Sep 14, 2020 | 13.45 | 13.90 | 13.29 | 13.88 | 9,749,047 | +0.55(+4.15%) |
Sep 11, 2020 | 13.82 | 13.84 | 13.05 | 13.33 | 10,840,273 | -0.44(-3.21%) |
Sep 10, 2020 | 14.26 | 14.45 | 13.76 | 13.77 | 11,295,366 | -0.41(-2.92%) |
Sep 09, 2020 | 14.95 | 14.99 | 14.07 | 14.19 | 11,268,499 | -0.85(-5.64%) |
Sep 08, 2020 | 14.97 | 15.32 | 14.51 | 15.04 | 10,345,377 | +0.04(+0.25%) |
Sep 04, 2020 | 14.86 | 15.03 | 14.18 | 15.00 | 9,299,849 | +0.41(+2.78%) |
Sep 03, 2020 | 14.46 | 15.07 | 14.34 | 14.59 | 11,188,478 | +0.24(+1.67%) |
Sep 02, 2020 | 14.13 | 14.69 | 13.97 | 14.35 | 9,238,796 | +0.37(+2.63%) |
Sep 01, 2020 | 14.56 | 14.73 | 13.97 | 13.99 | 8,446,043 | -0.76(-5.13%) |
Aug 31, 2020 | 14.44 | 14.93 | 14.23 | 14.74 | 8,002,279 | +0.29(+2.04%) |
Aug 28, 2020 | 13.71 | 14.46 | 13.56 | 14.45 | 9,270,218 | +0.82(+6.02%) |
Aug 27, 2020 | 13.55 | 14.02 | 13.52 | 13.63 | 10,338,925 | +0.09(+0.68%) |
Aug 26, 2020 | 13.85 | 14.39 | 13.31 | 13.53 | 23,542,014 | -0.78(-5.47%) |
Aug 25, 2020 | 14.40 | 14.71 | 13.89 | 14.32 | 13,501,651 | -0.03(-0.19%) |
Aug 24, 2020 | 13.51 | 14.42 | 13.47 | 14.34 | 11,737,774 | +1.00(+7.53%) |
Aug 21, 2020 | 13.71 | 13.83 | 13.27 | 13.34 | 8,174,489 | -0.27(-1.96%) |
Aug 20, 2020 | 13.94 | 14.16 | 13.59 | 13.61 | 9,598,876 | -0.58(-4.09%) |
Aug 19, 2020 | 14.11 | 14.60 | 13.99 | 14.19 | 7,824,681 | -0.05(-0.32%) |
Aug 18, 2020 | 15.05 | 15.18 | 13.99 | 14.23 | 13,258,935 | -1.55(-9.81%) |
Aug 17, 2020 | 15.85 | 15.95 | 15.30 | 15.78 | 8,475,937 | +0.01(+0.06%) |
Aug 14, 2020 | 15.29 | 16.70 | 15.11 | 15.77 | 16,137,648 | +0.32(+2.09%) |
Aug 13, 2020 | 15.34 | 15.63 | 15.21 | 15.45 | 7,074,064 | -0.12(-0.77%) |
Aug 12, 2020 | 15.83 | 15.98 | 15.07 | 15.57 | 7,139,234 | +0.01(+0.06%) |
Aug 11, 2020 | 16.24 | 16.38 | 15.48 | 15.56 | 10,551,493 | -0.01(-0.06%) |
Aug 10, 2020 | 14.84 | 15.64 | 14.79 | 15.57 | 8,555,037 | +0.83(+5.63%) |
Aug 07, 2020 | 14.03 | 14.87 | 13.76 | 14.74 | 9,492,185 | +0.66(+4.71%) |
Aug 06, 2020 | 14.22 | 14.36 | 13.85 | 14.08 | 7,620,661 | -0.34(-2.36%) |
Aug 05, 2020 | 13.64 | 14.48 | 13.60 | 14.42 | 13,021,439 | +1.00(+7.49%) |
Aug 04, 2020 | 13.06 | 13.49 | 12.98 | 13.41 | 10,353,619 | +0.34(+2.61%) |
Aug 03, 2020 | 12.68 | 13.29 | 12.47 | 13.07 | 8,695,072 | +0.46(+3.65%) |
Jul 31, 2020 | 12.90 | 13.04 | 12.46 | 12.61 | 7,776,467 | -0.25(-1.93%) |
Jul 30, 2020 | 13.01 | 13.10 | 12.55 | 12.86 | 7,765,226 | -0.44(-3.32%) |
Jul 29, 2020 | 13.15 | 13.56 | 13.08 | 13.30 | 6,761,435 | +0.20(+1.55%) |
Jul 28, 2020 | 12.93 | 13.42 | 12.87 | 13.10 | 8,903,697 | +0.08(+0.64%) |
Jul 27, 2020 | 13.82 | 13.83 | 12.78 | 13.02 | 12,568,735 | -0.86(-6.18%) |
Jul 24, 2020 | 14.00 | 14.41 | 13.82 | 13.87 | 5,128,593 | -0.37(-2.59%) |
Jul 23, 2020 | 13.77 | 14.50 | 13.74 | 14.24 | 8,201,215 | +0.29(+2.11%) |
Jul 22, 2020 | 14.11 | 14.26 | 13.59 | 13.95 | 11,114,222 | -0.51(-3.51%) |
Jul 21, 2020 | 13.68 | 14.69 | 13.60 | 14.46 | 11,403,365 | +0.97(+7.17%) |
Jul 20, 2020 | 13.85 | 13.96 | 13.02 | 13.49 | 11,656,810 | -0.40(-2.85%) |
Jul 17, 2020 | 14.64 | 14.73 | 13.88 | 13.88 | 7,115,774 | -0.84(-5.69%) |
Jul 16, 2020 | 14.47 | 15.18 | 14.38 | 14.72 | 9,520,887 | -0.12(-0.81%) |
Jul 15, 2020 | 14.32 | 14.97 | 14.14 | 14.84 | 12,273,484 | +1.06(+7.69%) |
Jul 14, 2020 | 14.00 | 14.27 | 13.73 | 13.78 | 7,370,395 | -0.36(-2.54%) |
Jul 13, 2020 | 14.73 | 14.79 | 13.99 | 14.14 | 10,246,035 | -0.38(-2.60%) |
Jul 10, 2020 | 13.93 | 14.70 | 13.84 | 14.52 | 6,221,716 | +0.43(+3.07%) |
Jul 09, 2020 | 14.67 | 14.67 | 13.91 | 14.09 | 7,775,859 | -0.73(-4.91%) |
Jul 08, 2020 | 13.98 | 14.85 | 13.68 | 14.81 | 8,104,139 | +0.77(+5.51%) |
Jul 07, 2020 | 14.34 | 14.49 | 13.84 | 14.04 | 7,450,726 | -0.54(-3.73%) |
Jul 06, 2020 | 14.62 | 14.86 | 14.13 | 14.58 | 6,613,127 | +0.30(+2.13%) |
Jul 02, 2020 | 14.46 | 14.73 | 14.03 | 14.28 | 7,460,719 | +0.32(+2.31%) |
Jul 01, 2020 | 14.24 | 15.01 | 13.91 | 13.96 | 11,633,936 | -0.31(-2.19%) |
Jun 30, 2020 | 14.38 | 14.69 | 14.10 | 14.27 | 7,139,683 | -0.28(-1.90%) |
Jun 29, 2020 | 13.77 | 14.56 | 13.41 | 14.55 | 10,684,703 | +1.01(+7.49%) |
Jun 26, 2020 | 14.00 | 14.46 | 13.38 | 13.53 | 14,049,524 | -0.63(-4.42%) |
Jun 25, 2020 | 14.33 | 14.69 | 13.82 | 14.16 | 12,630,049 | -0.55(-3.76%) |
Jun 24, 2020 | 15.56 | 15.62 | 14.43 | 14.71 | 12,336,316 | -1.13(-7.15%) |
Jun 23, 2020 | 15.85 | 15.97 | 15.47 | 15.85 | 9,730,232 | -0.01(-0.06%) |
Jun 22, 2020 | 15.67 | 16.26 | 15.51 | 15.86 | 8,482,173 | +0.13(+0.82%) |
Jun 19, 2020 | 17.17 | 17.25 | 15.56 | 15.73 | 32,124,966 | -1.06(-6.31%) |
Jun 18, 2020 | 16.58 | 17.33 | 16.33 | 16.79 | 6,606,835 | -0.18(-1.09%) |
Jun 17, 2020 | 17.52 | 17.68 | 16.97 | 16.97 | 8,954,372 | -1.00(-5.54%) |
Jun 16, 2020 | 17.73 | 18.54 | 17.24 | 17.97 | 22,202,536 | +2.05(+12.91%) |
Jun 15, 2020 | 15.35 | 16.22 | 15.14 | 15.91 | 10,389,281 | -0.33(-2.04%) |
Jun 12, 2020 | 16.84 | 16.95 | 15.49 | 16.24 | 12,171,862 | +0.44(+2.80%) |
Jun 11, 2020 | 16.31 | 17.10 | 15.67 | 15.80 | 16,377,722 | -2.20(-12.23%) |
Jun 10, 2020 | 19.36 | 19.36 | 17.99 | 18.00 | 10,688,696 | -1.56(-7.96%) |
Jun 09, 2020 | 21.04 | 21.12 | 19.31 | 19.56 | 12,871,226 | -2.15(-9.89%) |
Jun 08, 2020 | 22.50 | 22.57 | 20.66 | 21.71 | 10,061,287 | +0.87(+4.16%) |
Jun 05, 2020 | 22.68 | 22.98 | 20.00 | 20.84 | 15,023,902 | +1.19(+6.05%) |
Jun 04, 2020 | 17.74 | 19.85 | 17.63 | 19.65 | 14,035,805 | +1.75(+9.78%) |
Jun 03, 2020 | 16.77 | 18.15 | 16.77 | 17.90 | 13,114,547 | +1.52(+9.28%) |
Jun 02, 2020 | 15.52 | 16.48 | 15.00 | 16.38 | 12,728,326 | +1.10(+7.17%) |
Jun 01, 2020 | 14.93 | 16.11 | 14.83 | 15.28 | 12,323,282 | +0.42(+2.85%) |
May 29, 2020 | 15.51 | 15.63 | 14.74 | 14.86 | 27,262,952 | -1.83(-10.98%) |
May 28, 2020 | 18.13 | 18.29 | 16.45 | 16.69 | 13,543,683 | -1.40(-7.74%) |
May 27, 2020 | 16.59 | 18.15 | 16.45 | 18.09 | 14,827,383 | +2.61(+16.84%) |
May 26, 2020 | 15.22 | 15.77 | 15.09 | 15.49 | 11,620,184 | +1.06(+7.34%) |
May 22, 2020 | 14.77 | 14.94 | 14.02 | 14.43 | 6,601,829 | -0.30(-2.06%) |
May 21, 2020 | 13.93 | 14.98 | 13.83 | 14.73 | 10,599,546 | +0.82(+5.89%) |
May 20, 2020 | 14.85 | 14.92 | 13.82 | 13.91 | 8,198,711 | -0.60(-4.13%) |
May 19, 2020 | 15.20 | 15.22 | 14.24 | 14.51 | 7,398,484 | -0.79(-5.18%) |
May 18, 2020 | 15.88 | 16.15 | 15.03 | 15.30 | 8,276,237 | +0.22(+1.47%) |
May 15, 2020 | 14.10 | 15.64 | 13.84 | 15.08 | 8,040,115 | +0.70(+4.87%) |
May 14, 2020 | 13.84 | 15.16 | 13.12 | 14.38 | 6,521,365 | +0.10(+0.71%) |
May 13, 2020 | 14.78 | 14.82 | 13.97 | 14.28 | 4,857,108 | -0.61(-4.08%) |
May 12, 2020 | 16.04 | 16.57 | 14.89 | 14.89 | 4,821,630 | -0.88(-5.61%) |
May 11, 2020 | 16.35 | 16.35 | 15.50 | 15.77 | 5,473,833 | -0.84(-5.05%) |
May 08, 2020 | 16.31 | 16.64 | 16.05 | 16.61 | 4,406,791 | +0.68(+4.28%) |
May 07, 2020 | 15.98 | 16.61 | 15.92 | 15.93 | 3,838,863 | +0.14(+0.88%) |
May 06, 2020 | 16.21 | 16.25 | 15.39 | 15.79 | 4,214,807 | -0.18(-1.15%) |
May 05, 2020 | 17.09 | 17.23 | 15.86 | 15.98 | 4,333,260 | -0.48(-2.91%) |
May 04, 2020 | 15.69 | 16.66 | 15.30 | 16.45 | 4,426,800 | +0.18(+1.13%) |