Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.47 | 21.64 | 21.11 | 21.21 | 3,462,603 | -0.16(-0.73%) |
Feb 25, 2021 | 21.79 | 22.13 | 21.27 | 21.37 | 1,869,932 | -0.45(-2.08%) |
Feb 24, 2021 | 22.12 | 22.21 | 21.77 | 21.82 | 1,483,625 | -0.39(-1.76%) |
Feb 23, 2021 | 21.40 | 22.52 | 21.40 | 22.21 | 1,734,057 | +0.56(+2.60%) |
Feb 22, 2021 | 21.58 | 21.73 | 21.27 | 21.65 | 2,967,331 | +0.16(+0.73%) |
Feb 19, 2021 | 21.82 | 21.82 | 21.44 | 21.49 | 2,156,779 | -0.28(-1.29%) |
Feb 18, 2021 | 22.18 | 22.34 | 21.74 | 21.77 | 3,718,774 | -0.41(-1.83%) |
Feb 17, 2021 | 22.27 | 22.35 | 22.04 | 22.18 | 2,070,729 | -0.08(-0.35%) |
Feb 16, 2021 | 22.62 | 22.76 | 22.18 | 22.26 | 1,818,881 | -0.38(-1.69%) |
Feb 12, 2021 | 22.58 | 22.72 | 22.50 | 22.64 | 1,057,516 | -0.05(-0.21%) |
Feb 11, 2021 | 22.78 | 22.87 | 22.58 | 22.68 | 1,539,812 | -0.03(-0.14%) |
Feb 10, 2021 | 22.69 | 22.86 | 22.53 | 22.72 | 1,292,678 | +0.22(+0.97%) |
Feb 09, 2021 | 22.35 | 22.53 | 22.17 | 22.50 | 668,316 | +0.16(+0.70%) |
Feb 08, 2021 | 22.50 | 22.51 | 22.29 | 22.34 | 1,294,503 | -0.16(-0.69%) |
Feb 05, 2021 | 22.48 | 22.65 | 22.20 | 22.50 | 1,443,743 | +0.09(+0.38%) |
Feb 04, 2021 | 22.44 | 22.60 | 22.31 | 22.41 | 1,422,767 | +0.00(+0.00%) |
Feb 03, 2021 | 22.43 | 22.53 | 21.99 | 22.41 | 1,728,531 | -0.21(-0.93%) |
Feb 02, 2021 | 22.65 | 22.73 | 22.45 | 22.62 | 1,282,356 | -0.02(-0.10%) |
Feb 01, 2021 | 22.11 | 22.68 | 21.90 | 22.65 | 2,339,667 | +0.59(+2.66%) |
Jan 29, 2021 | 21.86 | 22.18 | 21.43 | 22.06 | 1,933,315 | +0.18(+0.82%) |
Jan 28, 2021 | 21.71 | 22.17 | 21.62 | 21.88 | 1,847,974 | +0.15(+0.68%) |
Jan 27, 2021 | 22.51 | 22.62 | 21.68 | 21.73 | 1,372,054 | -0.84(-3.70%) |
Jan 26, 2021 | 22.58 | 22.76 | 22.40 | 22.57 | 1,386,753 | -0.05(-0.24%) |
Jan 25, 2021 | 22.79 | 23.01 | 22.59 | 22.62 | 1,132,401 | -0.04(-0.17%) |
Jan 22, 2021 | 22.50 | 22.74 | 22.34 | 22.66 | 2,171,506 | +0.09(+0.38%) |
Jan 21, 2021 | 22.38 | 22.59 | 22.36 | 22.58 | 2,093,370 | +0.09(+0.38%) |
Jan 20, 2021 | 21.94 | 22.72 | 21.82 | 22.49 | 1,532,291 | +0.47(+2.13%) |
Jan 19, 2021 | 22.44 | 22.47 | 21.94 | 22.02 | 1,758,822 | -0.30(-1.36%) |
Jan 15, 2021 | 22.03 | 22.49 | 21.97 | 22.33 | 1,961,616 | +0.29(+1.31%) |
Jan 14, 2021 | 22.14 | 22.26 | 21.84 | 22.04 | 5,305,667 | -0.05(-0.21%) |
Jan 13, 2021 | 21.01 | 22.08 | 21.01 | 22.08 | 4,234,523 | +1.27(+6.08%) |
Jan 12, 2021 | 20.59 | 20.88 | 20.57 | 20.82 | 2,212,226 | +0.12(+0.60%) |
Jan 11, 2021 | 20.83 | 21.01 | 20.65 | 20.69 | 2,634,034 | -0.20(-0.97%) |
Jan 08, 2021 | 20.69 | 21.03 | 20.69 | 20.90 | 2,474,495 | +0.18(+0.87%) |
Jan 07, 2021 | 20.91 | 21.04 | 20.51 | 20.72 | 5,422,967 | -0.30(-1.45%) |
Jan 06, 2021 | 20.62 | 21.17 | 20.47 | 21.02 | 4,422,900 | +0.38(+1.85%) |
Jan 05, 2021 | 20.51 | 20.74 | 20.44 | 20.64 | 2,305,828 | +0.18(+0.88%) |
Jan 04, 2021 | 21.32 | 21.36 | 20.44 | 20.46 | 2,586,703 | -0.80(-3.75%) |
Dec 31, 2020 | 21.26 | 21.26 | 21.26 | 2,018,563 | +0.29(+1.36%) | |
Dec 30, 2020 | 21.01 | 21.26 | 20.81 | 20.97 | 2,018,563 | -0.08(-0.40%) |
Dec 29, 2020 | 21.23 | 21.41 | 20.93 | 21.06 | 1,556,344 | -0.15(-0.73%) |
Dec 28, 2020 | 21.19 | 21.26 | 21.03 | 21.21 | 939,049 | +0.01(+0.04%) |
Dec 24, 2020 | 21.12 | 21.24 | 20.93 | 21.20 | 737,354 | +0.12(+0.55%) |
Dec 23, 2020 | 21.39 | 21.51 | 20.99 | 21.09 | 2,547,326 | -0.29(-1.37%) |
Dec 22, 2020 | 21.04 | 21.39 | 20.96 | 21.38 | 1,514,904 | +0.35(+1.65%) |
Dec 21, 2020 | 20.57 | 21.03 | 20.50 | 21.03 | 4,759,284 | -0.07(-0.33%) |
Dec 18, 2020 | 21.22 | 21.32 | 20.92 | 21.10 | 5,110,304 | -0.07(-0.33%) |
Dec 17, 2020 | 21.12 | 21.22 | 20.88 | 21.17 | 2,284,144 | +0.15(+0.73%) |
Dec 16, 2020 | 20.70 | 21.10 | 20.62 | 21.02 | 2,401,508 | +0.39(+1.91%) |
Dec 15, 2020 | 20.35 | 20.63 | 20.12 | 20.62 | 3,108,519 | +0.42(+2.10%) |
Dec 14, 2020 | 20.28 | 20.42 | 20.07 | 20.20 | 2,668,267 | -0.01(-0.04%) |
Dec 11, 2020 | 19.95 | 20.26 | 19.95 | 20.21 | 2,321,676 | +0.21(+1.04%) |
Dec 10, 2020 | 19.87 | 20.08 | 19.67 | 20.00 | 3,065,253 | +0.01(+0.04%) |
Dec 09, 2020 | 19.88 | 20.07 | 19.53 | 19.99 | 2,821,550 | +0.14(+0.70%) |
Dec 08, 2020 | 19.96 | 20.03 | 19.79 | 19.85 | 3,012,330 | -0.12(-0.62%) |
Dec 07, 2020 | 19.94 | 20.34 | 19.87 | 19.97 | 3,304,281 | +0.03(+0.15%) |
Dec 04, 2020 | 20.18 | 20.26 | 19.74 | 19.94 | 2,908,994 | +0.02(+0.12%) |
Dec 03, 2020 | 19.94 | 20.14 | 19.83 | 19.92 | 2,192,912 | +0.00(+0.00%) |
Dec 02, 2020 | 20.07 | 20.24 | 19.86 | 19.92 | 2,477,512 | -0.22(-1.07%) |
Dec 01, 2020 | 20.24 | 20.40 | 20.04 | 20.14 | 2,344,798 | +0.05(+0.23%) |
Nov 30, 2020 | 20.38 | 20.46 | 20.07 | 20.09 | 2,204,233 | -0.28(-1.36%) |
Nov 27, 2020 | 20.59 | 20.64 | 20.18 | 20.37 | 744,221 | -0.23(-1.12%) |
Nov 25, 2020 | 20.57 | 20.78 | 20.35 | 20.60 | 2,688,085 | +0.03(+0.15%) |
Nov 24, 2020 | 20.78 | 20.97 | 20.48 | 20.57 | 2,802,813 | +0.02(+0.07%) |
Nov 23, 2020 | 20.66 | 21.08 | 20.45 | 20.55 | 3,997,056 | +0.00(+0.00%) |
Nov 20, 2020 | 20.97 | 21.03 | 20.36 | 20.55 | 3,816,856 | -0.48(-2.28%) |
Nov 19, 2020 | 20.68 | 21.07 | 20.55 | 21.03 | 1,629,580 | +0.25(+1.19%) |
Nov 18, 2020 | 21.42 | 21.51 | 20.77 | 20.78 | 1,146,225 | -0.65(-3.03%) |
Nov 17, 2020 | 21.53 | 21.55 | 21.09 | 21.43 | 1,487,144 | -0.29(-1.31%) |
Nov 16, 2020 | 22.17 | 22.34 | 21.40 | 21.72 | 1,888,108 | -0.03(-0.14%) |
Nov 13, 2020 | 21.33 | 21.85 | 21.31 | 21.75 | 1,783,203 | +0.46(+2.18%) |
Nov 12, 2020 | 21.69 | 21.69 | 21.11 | 21.29 | 1,447,636 | -0.36(-1.64%) |
Nov 11, 2020 | 21.72 | 21.77 | 21.28 | 21.64 | 2,221,977 | -0.04(-0.18%) |
Nov 10, 2020 | 20.57 | 21.69 | 20.55 | 21.68 | 2,906,309 | +1.12(+5.44%) |
Nov 09, 2020 | 21.60 | 22.63 | 20.45 | 20.56 | 3,689,855 | +0.12(+0.60%) |
Nov 06, 2020 | 20.62 | 20.82 | 20.31 | 20.44 | 1,876,490 | -0.16(-0.79%) |
Nov 05, 2020 | 20.60 | 20.76 | 20.22 | 20.60 | 2,001,734 | +0.13(+0.64%) |
Nov 04, 2020 | 20.22 | 20.67 | 19.69 | 20.47 | 3,238,523 | +0.40(+2.00%) |
Nov 03, 2020 | 19.43 | 20.21 | 19.40 | 20.07 | 2,722,122 | +0.86(+4.46%) |
Nov 02, 2020 | 18.96 | 19.23 | 18.66 | 19.21 | 1,821,491 | +0.46(+2.43%) |
Oct 30, 2020 | 18.79 | 18.91 | 18.53 | 18.76 | 2,272,311 | -0.08(-0.41%) |
Oct 29, 2020 | 18.36 | 18.88 | 18.05 | 18.83 | 2,499,634 | +0.53(+2.91%) |
Oct 28, 2020 | 18.82 | 18.99 | 18.25 | 18.30 | 2,728,937 | -0.76(-3.97%) |
Oct 27, 2020 | 19.63 | 19.74 | 19.06 | 19.06 | 1,979,122 | -0.63(-3.18%) |
Oct 26, 2020 | 19.67 | 19.75 | 19.38 | 19.68 | 2,736,221 | -0.06(-0.31%) |
Oct 23, 2020 | 19.80 | 19.87 | 19.47 | 19.74 | 1,861,849 | +0.08(+0.39%) |
Oct 22, 2020 | 19.35 | 19.71 | 19.26 | 19.67 | 1,714,592 | +0.32(+1.64%) |
Oct 21, 2020 | 19.35 | 19.40 | 19.20 | 19.35 | 3,252,306 | -0.07(-0.36%) |
Oct 20, 2020 | 19.55 | 19.66 | 19.38 | 19.42 | 1,357,573 | +0.05(+0.24%) |
Oct 19, 2020 | 19.77 | 19.80 | 19.30 | 19.37 | 2,561,434 | -0.29(-1.49%) |
Oct 16, 2020 | 19.87 | 19.90 | 19.59 | 19.67 | 1,383,236 | -0.33(-1.66%) |
Oct 15, 2020 | 19.70 | 20.22 | 19.57 | 20.00 | 2,886,951 | +0.16(+0.82%) |
Oct 14, 2020 | 20.09 | 20.09 | 19.74 | 19.84 | 1,384,548 | -0.31(-1.53%) |
Oct 13, 2020 | 20.11 | 20.38 | 19.94 | 20.14 | 1,174,847 | -0.09(-0.46%) |
Oct 12, 2020 | 20.11 | 20.34 | 19.96 | 20.24 | 1,829,735 | +0.10(+0.50%) |
Oct 09, 2020 | 20.57 | 20.61 | 20.06 | 20.14 | 1,541,046 | -0.29(-1.40%) |
Oct 08, 2020 | 20.24 | 20.55 | 20.11 | 20.42 | 1,572,850 | +0.29(+1.46%) |
Oct 07, 2020 | 20.41 | 20.51 | 20.07 | 20.13 | 3,081,354 | -0.25(-1.25%) |
Oct 06, 2020 | 20.45 | 20.69 | 20.18 | 20.38 | 2,133,495 | -0.05(-0.26%) |
Oct 05, 2020 | 20.84 | 20.91 | 20.31 | 20.44 | 1,472,655 | -0.25(-1.19%) |
Oct 02, 2020 | 20.06 | 20.90 | 19.89 | 20.68 | 3,081,445 | +0.35(+1.71%) |
Oct 01, 2020 | 19.81 | 20.34 | 19.77 | 20.34 | 2,598,601 | +0.52(+2.61%) |
Sep 30, 2020 | 19.86 | 20.14 | 19.63 | 19.82 | 2,080,823 | +0.07(+0.35%) |
Sep 29, 2020 | 19.71 | 19.88 | 19.39 | 19.75 | 1,911,844 | -0.08(-0.38%) |
Sep 28, 2020 | 19.74 | 19.90 | 19.62 | 19.83 | 1,624,038 | +0.38(+1.96%) |
Sep 25, 2020 | 19.30 | 19.45 | 19.18 | 19.45 | 2,059,256 | +0.11(+0.55%) |
Sep 24, 2020 | 19.02 | 19.49 | 18.96 | 19.34 | 2,851,426 | +0.34(+1.76%) |
Sep 23, 2020 | 19.45 | 19.50 | 18.97 | 19.00 | 3,100,071 | -0.34(-1.77%) |
Sep 22, 2020 | 19.08 | 19.44 | 19.06 | 19.35 | 2,645,555 | +0.31(+1.64%) |
Sep 21, 2020 | 18.94 | 19.14 | 18.58 | 19.04 | 3,290,350 | -0.11(-0.56%) |
Sep 18, 2020 | 19.55 | 19.67 | 19.11 | 19.14 | 5,771,769 | -0.48(-2.45%) |
Sep 17, 2020 | 20.02 | 20.26 | 19.58 | 19.62 | 2,171,911 | -0.59(-2.94%) |
Sep 16, 2020 | 20.57 | 20.73 | 20.16 | 20.22 | 1,874,784 | -0.27(-1.30%) |
Sep 15, 2020 | 20.59 | 20.82 | 20.41 | 20.48 | 1,880,950 | -0.08(-0.37%) |
Sep 14, 2020 | 19.98 | 20.58 | 19.87 | 20.56 | 3,029,624 | +0.69(+3.49%) |
Sep 11, 2020 | 20.28 | 20.28 | 19.53 | 19.87 | 1,878,884 | -0.37(-1.85%) |
Sep 10, 2020 | 20.06 | 20.38 | 19.98 | 20.24 | 2,872,096 | +0.09(+0.45%) |
Sep 09, 2020 | 20.09 | 20.55 | 20.03 | 20.15 | 1,335,149 | +0.08(+0.38%) |
Sep 08, 2020 | 20.17 | 20.29 | 19.93 | 20.07 | 1,630,004 | -0.19(-0.94%) |
Sep 04, 2020 | 20.40 | 20.61 | 20.07 | 20.26 | 1,032,514 | -0.20(-0.97%) |
Sep 03, 2020 | 20.33 | 20.69 | 20.31 | 20.46 | 1,852,566 | +0.14(+0.68%) |
Sep 02, 2020 | 19.96 | 20.33 | 19.73 | 20.32 | 1,577,027 | +0.44(+2.22%) |
Sep 01, 2020 | 19.90 | 19.96 | 19.65 | 19.88 | 1,374,202 | -0.24(-1.18%) |
Aug 31, 2020 | 20.06 | 20.13 | 19.78 | 20.12 | 1,865,861 | +0.18(+0.92%) |
Aug 28, 2020 | 19.84 | 20.47 | 19.53 | 19.93 | 2,145,572 | +0.16(+0.81%) |
Aug 27, 2020 | 19.43 | 19.87 | 19.42 | 19.77 | 1,330,382 | +0.37(+1.89%) |
Aug 26, 2020 | 19.61 | 19.68 | 19.29 | 19.41 | 1,413,613 | -0.28(-1.43%) |
Aug 25, 2020 | 19.70 | 19.71 | 19.47 | 19.69 | 1,614,619 | -0.03(-0.15%) |
Aug 24, 2020 | 19.60 | 19.73 | 19.15 | 19.72 | 2,280,816 | +0.10(+0.51%) |
Aug 21, 2020 | 19.32 | 19.65 | 19.18 | 19.62 | 2,210,375 | +0.30(+1.58%) |
Aug 20, 2020 | 18.80 | 19.45 | 18.72 | 19.32 | 2,715,786 | +0.50(+2.63%) |
Aug 19, 2020 | 19.33 | 19.33 | 18.68 | 18.82 | 2,118,854 | -0.50(-2.60%) |
Aug 18, 2020 | 19.73 | 19.73 | 19.21 | 19.32 | 3,375,463 | -0.20(-1.02%) |
Aug 17, 2020 | 19.64 | 19.68 | 19.40 | 19.52 | 2,538,479 | -0.07(-0.35%) |
Aug 14, 2020 | 19.72 | 19.88 | 19.58 | 19.59 | 1,384,206 | -0.13(-0.66%) |
Aug 13, 2020 | 19.96 | 20.28 | 19.68 | 19.72 | 2,166,860 | -0.27(-1.37%) |
Aug 12, 2020 | 20.06 | 20.21 | 19.64 | 20.00 | 1,245,408 | +0.04(+0.19%) |
Aug 11, 2020 | 20.42 | 20.51 | 19.84 | 19.96 | 1,960,828 | -0.31(-1.54%) |
Aug 10, 2020 | 20.45 | 20.58 | 20.16 | 20.27 | 2,477,588 | -0.18(-0.89%) |
Aug 07, 2020 | 20.77 | 20.89 | 20.35 | 20.45 | 2,210,506 | -0.34(-1.61%) |
Aug 06, 2020 | 20.81 | 21.08 | 20.76 | 20.79 | 1,386,336 | +0.03(+0.15%) |
Aug 05, 2020 | 20.97 | 21.13 | 20.61 | 20.76 | 1,429,237 | -0.14(-0.69%) |
Aug 04, 2020 | 20.67 | 20.97 | 20.57 | 20.90 | 1,537,015 | +0.20(+0.96%) |
Aug 03, 2020 | 20.97 | 21.04 | 20.47 | 20.70 | 1,466,849 | -0.34(-1.63%) |
Jul 31, 2020 | 21.14 | 21.19 | 20.80 | 21.05 | 2,185,057 | -0.13(-0.61%) |
Jul 30, 2020 | 20.95 | 21.31 | 20.85 | 21.18 | 1,724,489 | -0.02(-0.11%) |
Jul 29, 2020 | 20.92 | 21.21 | 20.92 | 21.20 | 1,220,999 | +0.43(+2.06%) |
Jul 28, 2020 | 20.34 | 20.89 | 20.30 | 20.77 | 1,538,021 | +0.30(+1.45%) |
Jul 27, 2020 | 20.25 | 20.48 | 19.90 | 20.48 | 1,683,272 | +0.14(+0.68%) |
Jul 24, 2020 | 20.44 | 20.70 | 20.20 | 20.34 | 2,253,140 | -0.11(-0.52%) |
Jul 23, 2020 | 20.29 | 20.70 | 20.24 | 20.45 | 1,811,038 | +0.07(+0.34%) |
Jul 22, 2020 | 19.67 | 20.45 | 19.63 | 20.38 | 1,855,787 | +0.63(+3.16%) |
Jul 21, 2020 | 19.88 | 20.11 | 19.71 | 19.75 | 1,685,192 | -0.02(-0.08%) |
Jul 20, 2020 | 20.32 | 20.42 | 19.69 | 19.77 | 1,830,079 | -0.57(-2.81%) |
Jul 17, 2020 | 19.84 | 20.42 | 19.74 | 20.34 | 1,002,342 | +0.56(+2.81%) |
Jul 16, 2020 | 19.63 | 19.87 | 19.55 | 19.78 | 1,686,238 | +0.08(+0.43%) |
Jul 15, 2020 | 20.15 | 20.22 | 19.64 | 19.70 | 1,741,097 | -0.09(-0.46%) |
Jul 14, 2020 | 19.45 | 19.83 | 19.40 | 19.79 | 1,868,916 | +0.34(+1.76%) |
Jul 13, 2020 | 19.68 | 19.81 | 19.37 | 19.45 | 1,980,540 | -0.14(-0.74%) |
Jul 10, 2020 | 19.61 | 19.93 | 19.35 | 19.59 | 2,175,744 | -0.07(-0.35%) |
Jul 09, 2020 | 19.83 | 19.92 | 19.36 | 19.66 | 1,281,235 | -0.27(-1.38%) |
Jul 08, 2020 | 20.11 | 20.13 | 19.86 | 19.93 | 989,260 | -0.11(-0.57%) |
Jul 07, 2020 | 20.12 | 20.28 | 19.91 | 20.05 | 1,266,789 | -0.35(-1.72%) |
Jul 06, 2020 | 20.74 | 20.78 | 20.38 | 20.40 | 1,622,037 | +0.08(+0.37%) |
Jul 02, 2020 | 20.89 | 20.93 | 20.19 | 20.32 | 1,624,265 | -0.21(-1.04%) |
Jul 01, 2020 | 19.99 | 20.57 | 19.94 | 20.54 | 1,930,456 | +0.56(+2.80%) |
Jun 30, 2020 | 19.73 | 20.14 | 19.57 | 19.98 | 2,646,081 | +0.32(+1.61%) |
Jun 29, 2020 | 19.92 | 20.04 | 19.45 | 19.66 | 3,926,584 | -0.03(-0.15%) |
Jun 26, 2020 | 20.13 | 20.20 | 19.68 | 19.69 | 5,391,105 | -0.51(-2.54%) |
Jun 25, 2020 | 19.79 | 20.22 | 19.71 | 20.20 | 2,342,842 | +0.30(+1.51%) |
Jun 24, 2020 | 19.89 | 20.12 | 19.31 | 19.90 | 2,443,728 | -0.29(-1.45%) |
Jun 23, 2020 | 20.72 | 20.76 | 20.10 | 20.19 | 2,107,071 | -0.30(-1.47%) |
Jun 22, 2020 | 20.42 | 20.66 | 20.07 | 20.50 | 3,476,781 | -0.04(-0.18%) |
Jun 19, 2020 | 21.42 | 21.60 | 20.42 | 20.53 | 14,148,515 | -0.84(-3.91%) |
Jun 18, 2020 | 21.51 | 21.78 | 21.29 | 21.37 | 4,712,494 | -0.23(-1.05%) |
Jun 17, 2020 | 21.89 | 21.97 | 21.51 | 21.60 | 2,526,056 | -0.15(-0.69%) |
Jun 16, 2020 | 21.84 | 22.18 | 21.51 | 21.75 | 3,350,769 | +0.47(+2.19%) |
Jun 15, 2020 | 20.03 | 21.55 | 19.91 | 21.28 | 6,927,514 | +0.81(+3.97%) |
Jun 12, 2020 | 20.13 | 20.48 | 19.64 | 20.47 | 2,865,149 | +1.03(+5.31%) |
Jun 11, 2020 | 19.78 | 19.86 | 19.37 | 19.43 | 2,390,960 | -1.11(-5.39%) |
Jun 10, 2020 | 20.91 | 20.91 | 20.35 | 20.54 | 1,963,474 | -0.25(-1.20%) |
Jun 09, 2020 | 20.78 | 21.11 | 20.53 | 20.79 | 2,215,520 | -0.38(-1.78%) |
Jun 08, 2020 | 21.13 | 21.35 | 20.73 | 21.17 | 1,969,360 | +0.43(+2.07%) |
Jun 05, 2020 | 21.05 | 21.58 | 20.28 | 20.74 | 5,071,693 | +0.36(+1.77%) |
Jun 04, 2020 | 20.53 | 20.59 | 20.12 | 20.38 | 1,759,488 | -0.34(-1.64%) |
Jun 03, 2020 | 20.53 | 20.87 | 20.47 | 20.71 | 1,993,883 | +0.44(+2.15%) |
Jun 02, 2020 | 20.40 | 20.45 | 20.12 | 20.28 | 3,357,452 | +0.09(+0.45%) |
Jun 01, 2020 | 19.98 | 20.29 | 19.88 | 20.19 | 1,434,608 | +0.25(+1.25%) |
May 29, 2020 | 19.83 | 20.08 | 19.59 | 19.94 | 3,798,957 | -0.03(-0.15%) |
May 28, 2020 | 20.32 | 20.32 | 19.63 | 19.97 | 3,689,461 | -0.11(-0.56%) |
May 27, 2020 | 20.92 | 20.92 | 20.00 | 20.08 | 3,331,720 | -0.35(-1.73%) |
May 26, 2020 | 20.64 | 20.79 | 20.32 | 20.44 | 2,421,396 | +0.36(+1.80%) |
May 22, 2020 | 19.78 | 20.13 | 19.71 | 20.07 | 1,837,614 | +0.27(+1.37%) |
May 21, 2020 | 19.83 | 20.23 | 19.69 | 19.80 | 2,574,493 | -0.08(-0.38%) |
May 20, 2020 | 20.02 | 20.10 | 19.64 | 19.88 | 2,902,382 | +0.08(+0.42%) |
May 19, 2020 | 19.71 | 20.03 | 19.43 | 19.80 | 3,088,835 | +0.09(+0.46%) |
May 18, 2020 | 18.71 | 19.81 | 18.71 | 19.71 | 4,337,281 | +1.57(+8.64%) |
May 15, 2020 | 18.03 | 18.32 | 17.78 | 18.14 | 4,193,908 | +0.01(+0.04%) |
May 14, 2020 | 17.35 | 18.19 | 17.05 | 18.13 | 2,656,162 | +0.44(+2.47%) |
May 13, 2020 | 17.90 | 18.10 | 17.55 | 17.69 | 3,239,009 | -0.34(-1.88%) |
May 12, 2020 | 19.25 | 19.31 | 18.01 | 18.03 | 2,768,023 | -1.21(-6.26%) |
May 11, 2020 | 18.98 | 19.52 | 18.96 | 19.24 | 3,390,380 | +0.11(+0.55%) |
May 08, 2020 | 18.91 | 19.29 | 18.72 | 19.13 | 3,047,158 | +0.47(+2.50%) |
May 07, 2020 | 18.75 | 19.23 | 18.56 | 18.67 | 5,279,306 | +0.20(+1.10%) |
May 06, 2020 | 17.96 | 18.59 | 17.82 | 18.46 | 4,556,102 | +0.48(+2.68%) |
May 05, 2020 | 18.01 | 18.35 | 17.92 | 17.98 | 2,341,775 | +0.17(+0.97%) |
May 04, 2020 | 17.19 | 17.88 | 17.16 | 17.81 | 2,993,616 | +0.41(+2.34%) |
May 01, 2020 | 18.16 | 18.23 | 17.31 | 17.40 | 2,713,674 | -1.15(-6.21%) |
Apr 30, 2020 | 18.55 | 18.68 | 18.10 | 18.55 | 2,860,786 | -0.21(-1.12%) |
Apr 29, 2020 | 18.69 | 18.90 | 18.38 | 18.76 | 1,979,252 | +0.52(+2.85%) |
Apr 28, 2020 | 18.36 | 18.62 | 18.12 | 18.24 | 1,661,931 | +0.49(+2.76%) |
Apr 27, 2020 | 17.67 | 17.90 | 17.52 | 17.75 | 2,010,986 | +0.27(+1.55%) |
Apr 24, 2020 | 17.60 | 17.81 | 17.30 | 17.48 | 1,878,503 | -0.05(-0.30%) |
Apr 23, 2020 | 17.68 | 18.02 | 17.53 | 17.54 | 2,808,618 | -0.19(-1.06%) |
Apr 22, 2020 | 17.96 | 18.08 | 17.69 | 17.72 | 1,980,136 | +0.07(+0.38%) |
Apr 21, 2020 | 18.21 | 18.47 | 17.38 | 17.66 | 2,725,798 | -0.96(-5.18%) |
Apr 20, 2020 | 18.50 | 18.84 | 18.28 | 18.62 | 3,206,408 | -0.13(-0.68%) |
Apr 17, 2020 | 19.04 | 19.40 | 18.57 | 18.75 | 1,876,512 | +0.23(+1.26%) |
Apr 16, 2020 | 18.79 | 18.84 | 18.28 | 18.52 | 4,588,838 | -0.20(-1.05%) |
Apr 15, 2020 | 19.28 | 19.48 | 18.64 | 18.71 | 4,434,565 | -1.17(-5.87%) |
Apr 14, 2020 | 20.01 | 20.28 | 19.58 | 19.88 | 2,699,133 | +0.30(+1.54%) |
Apr 13, 2020 | 20.42 | 20.42 | 19.49 | 19.58 | 1,757,595 | -1.02(-4.97%) |
Apr 09, 2020 | 19.61 | 20.71 | 19.40 | 20.60 | 4,214,485 | +1.42(+7.42%) |
Apr 08, 2020 | 18.38 | 19.37 | 18.03 | 19.18 | 3,404,399 | +1.05(+5.78%) |
Apr 07, 2020 | 19.03 | 19.35 | 17.91 | 18.13 | 3,277,652 | -0.08(-0.41%) |
Apr 06, 2020 | 17.27 | 18.52 | 17.27 | 18.21 | 3,519,911 | +1.68(+10.16%) |
Apr 03, 2020 | 16.94 | 17.16 | 16.23 | 16.53 | 1,896,160 | -0.62(-3.60%) |
Apr 02, 2020 | 16.32 | 17.20 | 16.29 | 17.14 | 2,864,436 | +0.66(+3.97%) |
Apr 01, 2020 | 17.31 | 17.67 | 16.29 | 16.49 | 3,188,781 | -1.56(-8.66%) |
Mar 31, 2020 | 18.47 | 18.48 | 17.51 | 18.05 | 3,078,076 | -0.60(-3.23%) |
Mar 30, 2020 | 18.89 | 18.89 | 17.52 | 18.65 | 2,838,101 | -0.03(-0.16%) |
Mar 27, 2020 | 17.68 | 18.97 | 17.04 | 18.68 | 2,379,867 | +0.44(+2.40%) |
Mar 26, 2020 | 17.21 | 18.29 | 16.88 | 18.25 | 3,057,822 | +1.26(+7.44%) |
Mar 25, 2020 | 16.36 | 17.67 | 16.07 | 16.98 | 3,593,048 | +0.49(+2.98%) |
Mar 24, 2020 | 15.91 | 16.65 | 15.49 | 16.49 | 3,410,163 | +0.96(+6.18%) |
Mar 23, 2020 | 16.10 | 16.80 | 15.32 | 15.53 | 3,803,453 | -0.80(-4.87%) |
Mar 20, 2020 | 16.73 | 17.67 | 16.03 | 16.33 | 4,717,502 | -0.35(-2.10%) |
Mar 19, 2020 | 16.97 | 18.00 | 16.14 | 16.68 | 3,102,987 | -0.34(-2.01%) |
Mar 18, 2020 | 18.26 | 19.61 | 16.33 | 17.02 | 4,115,142 | -2.39(-12.30%) |
Mar 17, 2020 | 18.96 | 20.13 | 18.04 | 19.41 | 3,624,648 | +0.78(+4.19%) |
Mar 16, 2020 | 20.74 | 20.77 | 18.62 | 18.62 | 4,157,231 | -3.73(-16.69%) |
Mar 13, 2020 | 21.72 | 22.46 | 20.61 | 22.36 | 3,716,408 | +1.55(+7.43%) |
Mar 12, 2020 | 21.49 | 22.58 | 20.45 | 20.81 | 3,861,151 | -2.06(-9.01%) |
Mar 11, 2020 | 23.94 | 24.18 | 22.84 | 22.87 | 2,952,619 | -1.48(-6.08%) |
Mar 10, 2020 | 24.29 | 24.67 | 23.09 | 24.35 | 3,802,682 | +0.33(+1.36%) |
Mar 09, 2020 | 23.73 | 24.65 | 23.73 | 24.02 | 3,962,092 | -1.36(-5.36%) |
Mar 06, 2020 | 24.88 | 25.44 | 24.43 | 25.38 | 5,483,622 | +0.11(+0.44%) |
Mar 05, 2020 | 24.59 | 25.29 | 24.59 | 25.27 | 4,368,582 | +0.34(+1.37%) |
Mar 04, 2020 | 24.27 | 24.96 | 24.23 | 24.93 | 2,134,986 | +1.05(+4.39%) |
Mar 03, 2020 | 23.66 | 24.21 | 23.47 | 23.88 | 2,395,078 | +0.28(+1.20%) |