Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.52 | 34.87 | 33.76 | 33.80 | 2,106,153 | -0.89(-2.58%) |
Apr 29, 2021 | 35.38 | 35.58 | 34.24 | 34.69 | 1,957,323 | -0.50(-1.41%) |
Apr 28, 2021 | 34.64 | 35.74 | 34.46 | 35.19 | 1,954,449 | +0.63(+1.81%) |
Apr 27, 2021 | 33.46 | 34.87 | 33.46 | 34.56 | 4,538,507 | +0.90(+2.68%) |
Apr 26, 2021 | 34.86 | 35.27 | 33.40 | 33.66 | 2,687,127 | -0.99(-2.85%) |
Apr 23, 2021 | 34.16 | 34.75 | 33.47 | 34.64 | 1,905,913 | +0.73(+2.15%) |
Apr 22, 2021 | 34.08 | 34.78 | 33.67 | 33.92 | 2,892,667 | -0.05(-0.14%) |
Apr 21, 2021 | 32.07 | 34.21 | 31.59 | 33.96 | 3,985,829 | +1.89(+5.89%) |
Apr 20, 2021 | 32.28 | 32.45 | 31.20 | 32.07 | 3,706,347 | -0.68(-2.08%) |
Apr 19, 2021 | 33.21 | 33.33 | 32.38 | 32.76 | 1,790,973 | -0.26(-0.78%) |
Apr 16, 2021 | 33.32 | 33.50 | 32.37 | 33.01 | 4,398,436 | -0.10(-0.31%) |
Apr 15, 2021 | 34.39 | 34.51 | 32.56 | 33.12 | 3,690,992 | -1.10(-3.20%) |
Apr 14, 2021 | 33.72 | 34.68 | 33.51 | 34.21 | 3,523,981 | +0.67(+2.01%) |
Apr 13, 2021 | 34.53 | 34.69 | 32.58 | 33.54 | 4,288,411 | -1.09(-3.14%) |
Apr 12, 2021 | 34.65 | 35.34 | 34.10 | 34.63 | 2,205,519 | -0.08(-0.24%) |
Apr 09, 2021 | 34.17 | 35.17 | 33.35 | 34.71 | 3,699,171 | +0.64(+1.87%) |
Apr 08, 2021 | 33.34 | 34.35 | 32.73 | 34.07 | 2,560,677 | +0.23(+0.68%) |
Apr 07, 2021 | 34.42 | 34.79 | 33.43 | 33.84 | 1,783,940 | -0.46(-1.34%) |
Apr 06, 2021 | 33.66 | 35.06 | 33.64 | 34.30 | 3,111,480 | +0.37(+1.09%) |
Apr 05, 2021 | 34.58 | 34.66 | 33.12 | 33.94 | 2,816,387 | +0.06(+0.19%) |
Apr 01, 2021 | 35.02 | 35.14 | 33.64 | 33.87 | 4,077,510 | -1.02(-2.93%) |
Mar 31, 2021 | 35.01 | 36.14 | 34.89 | 34.89 | 2,792,340 | -0.27(-0.76%) |
Mar 30, 2021 | 34.68 | 35.59 | 33.84 | 35.16 | 2,817,079 | +0.76(+2.22%) |
Mar 29, 2021 | 35.39 | 35.88 | 34.03 | 34.40 | 2,115,994 | -1.28(-3.59%) |
Mar 26, 2021 | 35.31 | 36.07 | 34.52 | 35.68 | 3,065,892 | +1.18(+3.42%) |
Mar 25, 2021 | 31.48 | 34.88 | 31.06 | 34.50 | 4,633,042 | +2.09(+6.45%) |
Mar 24, 2021 | 34.51 | 35.27 | 32.33 | 32.41 | 5,096,193 | -1.63(-4.79%) |
Mar 23, 2021 | 36.27 | 36.74 | 33.33 | 34.04 | 5,866,960 | -2.86(-7.74%) |
Mar 22, 2021 | 38.81 | 38.87 | 36.54 | 36.89 | 3,890,040 | -2.26(-5.77%) |
Mar 19, 2021 | 38.86 | 39.52 | 38.11 | 39.15 | 3,207,308 | -0.09(-0.23%) |
Mar 18, 2021 | 40.47 | 41.18 | 38.95 | 39.24 | 2,582,835 | -1.24(-3.07%) |
Mar 17, 2021 | 41.18 | 42.05 | 40.25 | 40.49 | 3,117,308 | -0.85(-2.05%) |
Mar 16, 2021 | 41.31 | 41.97 | 40.68 | 41.33 | 5,169,586 | -0.86(-2.03%) |
Mar 15, 2021 | 37.75 | 42.80 | 37.71 | 42.19 | 11,330,074 | +4.07(+10.68%) |
Mar 12, 2021 | 35.01 | 38.40 | 35.00 | 38.12 | 8,024,566 | +3.66(+10.61%) |
Mar 11, 2021 | 34.73 | 35.17 | 34.02 | 34.46 | 2,910,401 | -0.29(-0.82%) |
Mar 10, 2021 | 33.99 | 35.01 | 33.63 | 34.75 | 2,613,582 | +0.08(+0.24%) |
Mar 09, 2021 | 34.74 | 35.12 | 33.82 | 34.66 | 3,776,554 | +0.26(+0.75%) |
Mar 08, 2021 | 32.57 | 34.90 | 32.38 | 34.40 | 5,626,218 | +2.09(+6.47%) |
Mar 05, 2021 | 33.47 | 33.81 | 30.74 | 32.31 | 4,770,481 | -0.41(-1.27%) |
Mar 04, 2021 | 33.17 | 33.86 | 31.72 | 32.73 | 4,038,024 | -0.69(-2.07%) |
Mar 03, 2021 | 33.77 | 34.55 | 31.98 | 33.42 | 7,975,047 | -1.21(-3.49%) |
Mar 02, 2021 | 35.01 | 35.65 | 34.23 | 34.63 | 4,459,451 | -0.36(-1.03%) |
Mar 01, 2021 | 34.12 | 35.62 | 33.95 | 34.99 | 3,218,029 | +1.40(+4.17%) |
Feb 26, 2021 | 33.50 | 34.48 | 32.76 | 33.58 | 2,943,578 | -0.48(-1.41%) |
Feb 25, 2021 | 34.76 | 35.82 | 33.48 | 34.06 | 3,898,804 | -0.39(-1.12%) |
Feb 24, 2021 | 34.85 | 35.33 | 33.96 | 34.45 | 2,017,675 | -0.16(-0.45%) |
Feb 23, 2021 | 34.66 | 34.93 | 31.97 | 34.61 | 2,722,557 | +0.12(+0.35%) |
Feb 22, 2021 | 34.55 | 35.88 | 34.32 | 34.49 | 4,717,465 | +0.36(+1.05%) |
Feb 19, 2021 | 33.22 | 34.34 | 33.06 | 34.13 | 2,497,298 | +0.94(+2.83%) |
Feb 18, 2021 | 32.87 | 33.47 | 32.31 | 33.19 | 2,862,519 | -0.03(-0.08%) |
Feb 17, 2021 | 32.99 | 33.80 | 32.54 | 33.22 | 2,644,818 | -0.03(-0.08%) |
Feb 16, 2021 | 32.71 | 33.40 | 32.13 | 33.24 | 3,745,345 | +1.13(+3.53%) |
Feb 12, 2021 | 32.06 | 32.40 | 31.61 | 32.11 | 1,876,609 | +0.30(+0.96%) |
Feb 11, 2021 | 32.06 | 33.06 | 31.71 | 31.81 | 2,473,863 | -0.42(-1.31%) |
Feb 10, 2021 | 32.67 | 32.93 | 31.59 | 32.23 | 2,992,594 | +0.88(+2.79%) |
Feb 09, 2021 | 32.03 | 32.27 | 30.98 | 31.36 | 2,755,134 | -0.69(-2.16%) |
Feb 08, 2021 | 31.54 | 32.42 | 31.43 | 32.05 | 3,224,866 | +0.66(+2.11%) |
Feb 05, 2021 | 31.86 | 31.95 | 30.48 | 31.38 | 7,014,359 | +0.06(+0.18%) |
Feb 04, 2021 | 33.94 | 35.20 | 31.00 | 31.33 | 11,258,098 | -2.30(-6.85%) |
Feb 03, 2021 | 32.27 | 33.72 | 32.17 | 33.63 | 5,652,805 | +1.81(+5.67%) |
Feb 02, 2021 | 33.34 | 33.52 | 31.76 | 31.82 | 4,558,796 | -1.18(-3.57%) |
Feb 01, 2021 | 32.78 | 33.45 | 32.17 | 33.00 | 4,517,958 | +0.34(+1.04%) |
Jan 29, 2021 | 34.61 | 35.20 | 32.16 | 32.66 | 7,071,664 | -0.88(-2.61%) |
Jan 28, 2021 | 36.30 | 36.58 | 32.90 | 33.54 | 7,773,797 | -2.63(-7.26%) |
Jan 27, 2021 | 36.99 | 38.90 | 35.95 | 36.16 | 9,846,795 | -0.22(-0.61%) |
Jan 26, 2021 | 35.57 | 36.62 | 34.81 | 36.39 | 4,553,169 | +1.38(+3.95%) |
Jan 25, 2021 | 34.84 | 38.83 | 34.21 | 35.00 | 8,768,953 | +0.57(+1.66%) |
Jan 22, 2021 | 32.94 | 34.44 | 32.62 | 34.43 | 2,797,061 | +1.04(+3.12%) |
Jan 21, 2021 | 33.23 | 33.77 | 33.00 | 33.39 | 2,197,885 | +0.33(+1.00%) |
Jan 20, 2021 | 33.82 | 34.61 | 33.03 | 33.06 | 3,317,879 | -0.33(-0.99%) |
Jan 19, 2021 | 33.84 | 34.38 | 32.60 | 33.39 | 3,843,910 | +0.00(+0.00%) |
Jan 15, 2021 | 34.77 | 34.95 | 33.01 | 33.39 | 7,224,041 | -1.64(-4.68%) |
Jan 14, 2021 | 32.73 | 35.22 | 32.65 | 35.03 | 12,892,188 | +0.41(+1.17%) |
Jan 13, 2021 | 33.63 | 34.96 | 33.21 | 34.63 | 7,563,735 | +0.30(+0.89%) |
Jan 12, 2021 | 32.12 | 34.43 | 32.04 | 34.32 | 8,851,688 | +2.29(+7.13%) |
Jan 11, 2021 | 30.99 | 32.76 | 30.79 | 32.04 | 4,385,200 | +0.49(+1.55%) |
Jan 08, 2021 | 31.03 | 32.02 | 30.18 | 31.55 | 4,400,824 | +0.53(+1.69%) |
Jan 07, 2021 | 31.24 | 32.00 | 30.74 | 31.02 | 4,761,077 | +0.19(+0.63%) |
Jan 06, 2021 | 29.45 | 31.59 | 29.33 | 30.83 | 7,123,789 | +1.82(+6.29%) |
Jan 05, 2021 | 27.90 | 29.17 | 27.83 | 29.01 | 3,872,630 | +1.06(+3.79%) |
Jan 04, 2021 | 28.86 | 29.12 | 27.49 | 27.95 | 5,620,275 | -0.81(-2.82%) |
Dec 31, 2020 | 28.76 | 28.76 | 28.76 | 4,188,661 | -0.29(-1.01%) | |
Dec 30, 2020 | 28.06 | 29.21 | 27.84 | 29.05 | 4,188,661 | +1.11(+3.99%) |
Dec 29, 2020 | 28.38 | 28.50 | 27.40 | 27.94 | 4,395,585 | -0.66(-2.32%) |
Dec 28, 2020 | 28.30 | 29.25 | 27.83 | 28.60 | 4,404,791 | +0.64(+2.31%) |
Dec 24, 2020 | 28.47 | 28.47 | 27.53 | 27.96 | 2,210,993 | -0.51(-1.78%) |
Dec 23, 2020 | 27.38 | 28.93 | 27.38 | 28.46 | 5,638,423 | +1.44(+5.32%) |
Dec 22, 2020 | 27.86 | 28.41 | 26.75 | 27.02 | 4,710,753 | -0.55(-2.00%) |
Dec 21, 2020 | 26.72 | 27.84 | 26.45 | 27.58 | 5,252,995 | -0.18(-0.63%) |
Dec 18, 2020 | 28.84 | 29.01 | 27.57 | 27.75 | 7,203,963 | -1.24(-4.29%) |
Dec 17, 2020 | 28.53 | 29.14 | 28.33 | 29.00 | 3,954,250 | +0.50(+1.75%) |
Dec 16, 2020 | 28.67 | 29.13 | 28.07 | 28.50 | 3,883,742 | -0.21(-0.74%) |
Dec 15, 2020 | 27.63 | 28.74 | 27.55 | 28.71 | 4,820,873 | +1.29(+4.70%) |
Dec 14, 2020 | 29.01 | 29.37 | 27.40 | 27.42 | 6,269,246 | -0.98(-3.44%) |
Dec 11, 2020 | 28.75 | 29.02 | 27.85 | 28.40 | 6,351,994 | -0.88(-3.02%) |
Dec 10, 2020 | 28.84 | 29.53 | 28.28 | 29.28 | 6,606,381 | -0.08(-0.28%) |
Dec 09, 2020 | 29.48 | 29.92 | 28.54 | 29.36 | 8,413,725 | +0.32(+1.11%) |
Dec 08, 2020 | 28.18 | 29.83 | 28.07 | 29.04 | 6,813,921 | +0.53(+1.87%) |
Dec 07, 2020 | 28.56 | 29.12 | 27.76 | 28.51 | 8,081,469 | -0.46(-1.59%) |
Dec 04, 2020 | 27.64 | 29.19 | 27.49 | 28.97 | 12,234,376 | +1.77(+6.50%) |
Dec 03, 2020 | 26.72 | 27.94 | 26.65 | 27.20 | 11,039,571 | +0.71(+2.68%) |
Dec 02, 2020 | 24.58 | 26.68 | 24.23 | 26.49 | 10,117,535 | +1.22(+4.81%) |
Dec 01, 2020 | 24.50 | 25.71 | 24.11 | 25.27 | 13,229,513 | +1.39(+5.83%) |
Nov 30, 2020 | 24.35 | 24.36 | 23.05 | 23.88 | 14,022,838 | -0.75(-3.03%) |
Nov 27, 2020 | 25.06 | 25.20 | 24.04 | 24.63 | 9,612,049 | -0.63(-2.48%) |
Nov 25, 2020 | 23.45 | 27.22 | 22.98 | 25.26 | 40,546,428 | +2.64(+11.65%) |
Nov 24, 2020 | 22.77 | 22.84 | 21.88 | 22.62 | 22,580,520 | +1.02(+4.74%) |
Nov 23, 2020 | 20.47 | 22.10 | 20.27 | 21.60 | 16,751,317 | +1.98(+10.10%) |
Nov 20, 2020 | 19.71 | 20.19 | 19.10 | 19.62 | 9,463,145 | -0.18(-0.93%) |
Nov 19, 2020 | 18.80 | 19.84 | 18.42 | 19.80 | 13,050,830 | +0.64(+3.37%) |
Nov 18, 2020 | 19.12 | 20.00 | 18.82 | 19.16 | 17,857,462 | +0.40(+2.11%) |
Nov 17, 2020 | 17.36 | 19.06 | 16.92 | 18.76 | 18,267,020 | +1.08(+6.10%) |
Nov 16, 2020 | 17.14 | 18.10 | 16.39 | 17.68 | 22,595,316 | +1.73(+10.86%) |
Nov 13, 2020 | 14.78 | 16.15 | 14.55 | 15.95 | 15,728,857 | +1.49(+10.33%) |
Nov 12, 2020 | 14.48 | 14.90 | 14.12 | 14.46 | 11,457,900 | -0.49(-3.27%) |
Nov 11, 2020 | 15.93 | 16.18 | 14.75 | 14.95 | 13,769,843 | -1.39(-8.52%) |
Nov 10, 2020 | 14.79 | 16.45 | 14.79 | 16.34 | 19,045,464 | +1.45(+9.71%) |
Nov 09, 2020 | 14.71 | 15.73 | 13.77 | 14.89 | 29,497,094 | +3.06(+25.86%) |
Nov 06, 2020 | 11.66 | 12.23 | 11.50 | 11.83 | 8,487,342 | +0.16(+1.34%) |
Nov 05, 2020 | 11.58 | 11.84 | 11.40 | 11.67 | 11,282,158 | +0.16(+1.36%) |
Nov 04, 2020 | 12.16 | 12.16 | 11.38 | 11.52 | 12,313,819 | -0.79(-6.44%) |
Nov 03, 2020 | 11.36 | 12.50 | 11.36 | 12.31 | 12,192,213 | +1.09(+9.69%) |
Nov 02, 2020 | 11.22 | 11.44 | 11.02 | 11.22 | 8,150,696 | +0.07(+0.66%) |
Oct 30, 2020 | 11.24 | 11.42 | 10.95 | 11.15 | 10,778,866 | -0.10(-0.90%) |
Oct 29, 2020 | 11.30 | 11.67 | 11.10 | 11.25 | 9,130,293 | -0.14(-1.21%) |
Oct 28, 2020 | 11.23 | 11.84 | 11.04 | 11.39 | 9,604,690 | -0.20(-1.75%) |
Oct 27, 2020 | 12.06 | 12.25 | 11.53 | 11.59 | 7,735,864 | -0.61(-4.98%) |
Oct 26, 2020 | 13.01 | 13.15 | 11.92 | 12.20 | 13,511,030 | -1.00(-7.61%) |
Oct 23, 2020 | 12.63 | 13.21 | 12.13 | 13.20 | 11,854,517 | +0.70(+5.60%) |
Oct 22, 2020 | 11.44 | 12.53 | 11.43 | 12.50 | 12,433,269 | +1.03(+9.00%) |
Oct 21, 2020 | 11.37 | 11.59 | 10.95 | 11.47 | 8,148,649 | +0.13(+1.14%) |
Oct 20, 2020 | 11.34 | 11.61 | 11.30 | 11.34 | 7,655,097 | +0.13(+1.15%) |
Oct 19, 2020 | 11.99 | 12.01 | 11.19 | 11.21 | 11,061,548 | -0.70(-5.88%) |
Oct 16, 2020 | 12.57 | 12.57 | 11.82 | 11.91 | 8,213,844 | -0.49(-3.94%) |
Oct 15, 2020 | 11.98 | 12.40 | 11.81 | 12.40 | 6,054,763 | +0.23(+1.89%) |
Oct 14, 2020 | 12.38 | 12.65 | 12.16 | 12.17 | 6,342,906 | -0.14(-1.12%) |
Oct 13, 2020 | 12.40 | 12.48 | 12.15 | 12.31 | 6,255,925 | -0.19(-1.55%) |
Oct 12, 2020 | 12.77 | 13.43 | 12.41 | 12.50 | 11,342,651 | -0.27(-2.09%) |
Oct 09, 2020 | 13.25 | 13.36 | 12.65 | 12.77 | 11,211,145 | -0.29(-2.19%) |
Oct 08, 2020 | 12.24 | 13.08 | 12.08 | 13.06 | 11,902,143 | +0.98(+8.09%) |
Oct 07, 2020 | 12.05 | 12.26 | 11.81 | 12.08 | 9,898,156 | +0.19(+1.63%) |
Oct 06, 2020 | 12.44 | 12.67 | 11.79 | 11.89 | 8,238,039 | -0.39(-3.15%) |
Oct 05, 2020 | 11.98 | 12.35 | 11.96 | 12.27 | 7,987,779 | +0.48(+4.06%) |
Oct 02, 2020 | 11.08 | 11.82 | 11.06 | 11.79 | 9,946,976 | +0.18(+1.59%) |
Oct 01, 2020 | 11.01 | 11.66 | 10.89 | 11.61 | 10,967,669 | +0.63(+5.71%) |
Sep 30, 2020 | 11.04 | 11.35 | 10.95 | 10.98 | 12,018,757 | +0.12(+1.10%) |
Sep 29, 2020 | 11.28 | 11.28 | 10.80 | 10.86 | 10,517,365 | -0.44(-3.91%) |
Sep 28, 2020 | 11.32 | 11.61 | 11.16 | 11.31 | 7,943,881 | +0.32(+2.94%) |
Sep 25, 2020 | 11.12 | 11.25 | 10.87 | 10.98 | 10,812,837 | -0.18(-1.65%) |
Sep 24, 2020 | 11.08 | 11.35 | 10.80 | 11.17 | 12,501,733 | -0.10(-0.90%) |
Sep 23, 2020 | 12.06 | 12.37 | 11.23 | 11.27 | 13,811,749 | -0.68(-5.71%) |
Sep 22, 2020 | 12.28 | 12.30 | 11.73 | 11.95 | 14,146,379 | -0.25(-2.04%) |
Sep 21, 2020 | 12.98 | 13.03 | 12.17 | 12.20 | 13,544,505 | -1.14(-8.56%) |
Sep 18, 2020 | 13.77 | 13.89 | 13.33 | 13.34 | 11,671,100 | -0.42(-3.08%) |
Sep 17, 2020 | 13.76 | 13.95 | 13.59 | 13.77 | 6,253,841 | -0.12(-0.86%) |
Sep 16, 2020 | 13.58 | 14.03 | 13.31 | 13.89 | 7,849,588 | +0.32(+2.38%) |
Sep 15, 2020 | 13.97 | 14.11 | 13.54 | 13.56 | 9,161,027 | -0.32(-2.32%) |
Sep 14, 2020 | 13.45 | 13.90 | 13.29 | 13.89 | 9,748,091 | +0.55(+4.15%) |
Sep 11, 2020 | 13.82 | 13.84 | 13.06 | 13.33 | 10,839,210 | -0.44(-3.21%) |
Sep 10, 2020 | 14.26 | 14.45 | 13.76 | 13.77 | 11,294,258 | -0.41(-2.92%) |
Sep 09, 2020 | 14.95 | 14.99 | 14.07 | 14.19 | 11,267,394 | -0.85(-5.64%) |
Sep 08, 2020 | 14.97 | 15.32 | 14.51 | 15.04 | 10,344,362 | +0.04(+0.25%) |
Sep 04, 2020 | 14.86 | 15.03 | 14.18 | 15.00 | 9,298,937 | +0.41(+2.78%) |
Sep 03, 2020 | 14.47 | 15.07 | 14.35 | 14.59 | 11,187,380 | +0.24(+1.67%) |
Sep 02, 2020 | 14.13 | 14.69 | 13.97 | 14.36 | 9,237,890 | +0.37(+2.63%) |
Sep 01, 2020 | 14.56 | 14.73 | 13.97 | 13.99 | 8,445,215 | -0.76(-5.12%) |
Aug 31, 2020 | 14.44 | 14.94 | 14.24 | 14.74 | 8,001,494 | +0.29(+2.04%) |
Aug 28, 2020 | 13.71 | 14.46 | 13.56 | 14.45 | 9,269,308 | +0.82(+6.02%) |
Aug 27, 2020 | 13.55 | 14.02 | 13.52 | 13.63 | 10,337,911 | +0.09(+0.68%) |
Aug 26, 2020 | 13.85 | 14.39 | 13.31 | 13.54 | 23,539,704 | -0.78(-5.47%) |
Aug 25, 2020 | 14.40 | 14.71 | 13.89 | 14.32 | 13,500,327 | -0.03(-0.19%) |
Aug 24, 2020 | 13.51 | 14.42 | 13.47 | 14.35 | 11,736,623 | +1.00(+7.53%) |
Aug 21, 2020 | 13.71 | 13.83 | 13.27 | 13.34 | 8,173,688 | -0.27(-1.96%) |
Aug 20, 2020 | 13.94 | 14.16 | 13.59 | 13.61 | 9,597,935 | -0.58(-4.09%) |
Aug 19, 2020 | 14.11 | 14.60 | 14.00 | 14.19 | 7,823,914 | -0.05(-0.32%) |
Aug 18, 2020 | 15.06 | 15.18 | 14.00 | 14.24 | 13,257,634 | -1.55(-9.81%) |
Aug 17, 2020 | 15.85 | 15.95 | 15.30 | 15.78 | 8,475,106 | +0.01(+0.06%) |
Aug 14, 2020 | 15.30 | 16.70 | 15.11 | 15.77 | 16,136,066 | +0.32(+2.09%) |
Aug 13, 2020 | 15.34 | 15.64 | 15.21 | 15.45 | 7,073,370 | -0.12(-0.77%) |
Aug 12, 2020 | 15.83 | 15.98 | 15.07 | 15.57 | 7,138,534 | +0.01(+0.06%) |
Aug 11, 2020 | 16.24 | 16.38 | 15.48 | 15.56 | 10,550,458 | -0.01(-0.06%) |
Aug 10, 2020 | 14.84 | 15.65 | 14.79 | 15.57 | 8,554,198 | +0.83(+5.63%) |
Aug 07, 2020 | 14.03 | 14.87 | 13.77 | 14.74 | 9,491,254 | +0.66(+4.71%) |
Aug 06, 2020 | 14.22 | 14.36 | 13.85 | 14.08 | 7,619,913 | -0.34(-2.36%) |
Aug 05, 2020 | 13.64 | 14.48 | 13.60 | 14.42 | 13,020,162 | +1.00(+7.49%) |
Aug 04, 2020 | 13.07 | 13.49 | 12.98 | 13.42 | 10,352,603 | +0.34(+2.61%) |
Aug 03, 2020 | 12.68 | 13.29 | 12.47 | 13.07 | 8,694,219 | +0.46(+3.65%) |
Jul 31, 2020 | 12.90 | 13.04 | 12.46 | 12.61 | 7,775,704 | -0.25(-1.93%) |
Jul 30, 2020 | 13.01 | 13.10 | 12.55 | 12.86 | 7,764,465 | -0.44(-3.32%) |
Jul 29, 2020 | 13.15 | 13.56 | 13.08 | 13.30 | 6,760,772 | +0.20(+1.55%) |
Jul 28, 2020 | 12.93 | 13.42 | 12.87 | 13.10 | 8,902,824 | +0.08(+0.64%) |
Jul 27, 2020 | 13.82 | 13.83 | 12.78 | 13.02 | 12,567,502 | -0.86(-6.18%) |
Jul 24, 2020 | 14.01 | 14.41 | 13.83 | 13.88 | 5,128,090 | -0.37(-2.59%) |
Jul 23, 2020 | 13.77 | 14.50 | 13.74 | 14.24 | 8,200,411 | +0.29(+2.11%) |
Jul 22, 2020 | 14.12 | 14.26 | 13.59 | 13.95 | 11,113,132 | -0.51(-3.51%) |
Jul 21, 2020 | 13.68 | 14.70 | 13.60 | 14.46 | 11,402,247 | +0.97(+7.17%) |
Jul 20, 2020 | 13.85 | 13.96 | 13.02 | 13.49 | 11,655,667 | -0.40(-2.85%) |
Jul 17, 2020 | 14.64 | 14.73 | 13.88 | 13.89 | 7,115,076 | -0.84(-5.69%) |
Jul 16, 2020 | 14.48 | 15.18 | 14.38 | 14.72 | 9,519,953 | -0.12(-0.81%) |
Jul 15, 2020 | 14.32 | 14.97 | 14.14 | 14.84 | 12,272,280 | +1.06(+7.69%) |
Jul 14, 2020 | 14.01 | 14.27 | 13.73 | 13.78 | 7,369,672 | -0.36(-2.54%) |
Jul 13, 2020 | 14.73 | 14.79 | 13.99 | 14.14 | 10,245,030 | -0.38(-2.60%) |
Jul 10, 2020 | 13.93 | 14.71 | 13.84 | 14.52 | 6,221,106 | +0.43(+3.07%) |
Jul 09, 2020 | 14.67 | 14.67 | 13.91 | 14.09 | 7,775,097 | -0.73(-4.91%) |
Jul 08, 2020 | 13.98 | 14.85 | 13.68 | 14.82 | 8,103,344 | +0.77(+5.51%) |
Jul 07, 2020 | 14.34 | 14.49 | 13.84 | 14.04 | 7,449,995 | -0.54(-3.73%) |
Jul 06, 2020 | 14.62 | 14.86 | 14.13 | 14.59 | 6,612,479 | +0.30(+2.13%) |
Jul 02, 2020 | 14.47 | 14.73 | 14.03 | 14.28 | 7,459,988 | +0.32(+2.31%) |
Jul 01, 2020 | 14.24 | 15.01 | 13.91 | 13.96 | 11,632,795 | -0.31(-2.20%) |
Jun 30, 2020 | 14.38 | 14.69 | 14.10 | 14.27 | 7,138,983 | -0.28(-1.90%) |
Jun 29, 2020 | 13.77 | 14.56 | 13.42 | 14.55 | 10,683,655 | +1.01(+7.49%) |
Jun 26, 2020 | 14.01 | 14.46 | 13.38 | 13.54 | 14,048,146 | -0.63(-4.42%) |
Jun 25, 2020 | 14.33 | 14.69 | 13.82 | 14.16 | 12,628,810 | -0.55(-3.76%) |
Jun 24, 2020 | 15.56 | 15.62 | 14.43 | 14.71 | 12,335,107 | -1.13(-7.15%) |
Jun 23, 2020 | 15.85 | 15.97 | 15.47 | 15.85 | 9,729,278 | -0.01(-0.06%) |
Jun 22, 2020 | 15.67 | 16.26 | 15.52 | 15.86 | 8,481,341 | +0.13(+0.82%) |
Jun 19, 2020 | 17.17 | 17.25 | 15.56 | 15.73 | 32,121,816 | -1.06(-6.31%) |
Jun 18, 2020 | 16.59 | 17.33 | 16.34 | 16.79 | 6,606,187 | -0.18(-1.09%) |
Jun 17, 2020 | 17.52 | 17.68 | 16.97 | 16.97 | 8,953,494 | -1.00(-5.54%) |
Jun 16, 2020 | 17.73 | 18.54 | 17.24 | 17.97 | 22,200,358 | +2.05(+12.91%) |
Jun 15, 2020 | 15.35 | 16.23 | 15.14 | 15.91 | 10,388,262 | -0.33(-2.04%) |
Jun 12, 2020 | 16.84 | 16.95 | 15.49 | 16.24 | 12,170,668 | +0.44(+2.80%) |
Jun 11, 2020 | 16.31 | 17.10 | 15.67 | 15.80 | 16,376,116 | -2.20(-12.23%) |
Jun 10, 2020 | 19.36 | 19.36 | 17.99 | 18.00 | 10,687,648 | -1.56(-7.96%) |
Jun 09, 2020 | 21.04 | 21.12 | 19.31 | 19.56 | 12,869,964 | -2.15(-9.89%) |
Jun 08, 2020 | 22.50 | 22.57 | 20.66 | 21.71 | 10,060,300 | +0.87(+4.16%) |
Jun 05, 2020 | 22.68 | 22.98 | 20.00 | 20.84 | 15,022,429 | +1.19(+6.05%) |
Jun 04, 2020 | 17.74 | 19.86 | 17.64 | 19.65 | 14,034,429 | +1.75(+9.78%) |
Jun 03, 2020 | 16.77 | 18.15 | 16.77 | 17.90 | 13,113,261 | +1.52(+9.28%) |
Jun 02, 2020 | 15.53 | 16.48 | 15.00 | 16.38 | 12,727,077 | +1.10(+7.17%) |
Jun 01, 2020 | 14.93 | 16.12 | 14.83 | 15.29 | 12,322,073 | +0.42(+2.85%) |
May 29, 2020 | 15.52 | 15.63 | 14.74 | 14.86 | 27,260,278 | -1.83(-10.98%) |
May 28, 2020 | 18.13 | 18.29 | 16.46 | 16.70 | 13,542,355 | -1.40(-7.74%) |
May 27, 2020 | 16.59 | 18.15 | 16.46 | 18.10 | 14,825,929 | +2.61(+16.83%) |
May 26, 2020 | 15.22 | 15.77 | 15.09 | 15.49 | 11,619,044 | +1.06(+7.34%) |
May 22, 2020 | 14.77 | 14.94 | 14.02 | 14.43 | 6,601,182 | -0.30(-2.06%) |
May 21, 2020 | 13.93 | 14.98 | 13.83 | 14.73 | 10,598,506 | +0.82(+5.89%) |
May 20, 2020 | 14.85 | 14.92 | 13.82 | 13.91 | 8,197,907 | -0.60(-4.13%) |
May 19, 2020 | 15.20 | 15.22 | 14.24 | 14.51 | 7,397,758 | -0.79(-5.18%) |
May 18, 2020 | 15.88 | 16.15 | 15.03 | 15.30 | 8,275,426 | +0.22(+1.47%) |
May 15, 2020 | 14.10 | 15.65 | 13.84 | 15.08 | 8,039,326 | +0.70(+4.87%) |
May 14, 2020 | 13.84 | 15.16 | 13.12 | 14.38 | 6,520,725 | +0.10(+0.71%) |
May 13, 2020 | 14.78 | 14.83 | 13.97 | 14.28 | 4,856,631 | -0.61(-4.08%) |
May 12, 2020 | 16.04 | 16.57 | 14.89 | 14.89 | 4,821,157 | -0.88(-5.61%) |
May 11, 2020 | 16.35 | 16.35 | 15.50 | 15.77 | 5,473,296 | -0.84(-5.05%) |
May 08, 2020 | 16.31 | 16.64 | 16.05 | 16.61 | 4,406,359 | +0.68(+4.28%) |
May 07, 2020 | 15.99 | 16.61 | 15.92 | 15.93 | 3,838,487 | +0.14(+0.88%) |
May 06, 2020 | 16.22 | 16.25 | 15.40 | 15.79 | 4,214,394 | -0.18(-1.15%) |
May 05, 2020 | 17.09 | 17.23 | 15.86 | 15.98 | 4,332,835 | -0.48(-2.91%) |
May 04, 2020 | 15.69 | 16.66 | 15.30 | 16.46 | 4,426,366 | +0.18(+1.13%) |