Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.54 | 29.84 | 28.64 | 28.95 | 1,226,600 | -0.83(-2.79%) |
Apr 29, 2021 | 29.99 | 30.52 | 29.63 | 29.78 | 1,656,848 | -0.02(-0.07%) |
Apr 28, 2021 | 29.45 | 29.81 | 29.24 | 29.80 | 1,149,162 | +0.22(+0.74%) |
Apr 27, 2021 | 29.35 | 29.71 | 29.23 | 29.58 | 863,314 | +0.37(+1.27%) |
Apr 26, 2021 | 29.44 | 29.55 | 29.05 | 29.21 | 1,248,990 | -0.08(-0.27%) |
Apr 23, 2021 | 29.19 | 29.72 | 29.10 | 29.29 | 1,141,100 | +0.15(+0.51%) |
Apr 22, 2021 | 29.64 | 30.00 | 29.06 | 29.14 | 1,182,768 | -0.32(-1.09%) |
Apr 21, 2021 | 28.19 | 29.51 | 28.05 | 29.46 | 1,273,069 | +1.09(+3.84%) |
Apr 20, 2021 | 28.67 | 28.96 | 27.65 | 28.37 | 1,026,366 | -0.44(-1.53%) |
Apr 19, 2021 | 29.06 | 29.23 | 28.68 | 28.81 | 1,123,488 | -0.33(-1.13%) |
Apr 16, 2021 | 29.15 | 29.49 | 28.93 | 29.14 | 1,039,800 | +0.24(+0.83%) |
Apr 15, 2021 | 29.31 | 29.40 | 28.73 | 28.90 | 902,051 | -0.03(-0.10%) |
Apr 14, 2021 | 28.00 | 29.03 | 27.97 | 28.93 | 1,733,387 | +1.03(+3.69%) |
Apr 13, 2021 | 28.03 | 28.03 | 27.36 | 27.90 | 1,118,427 | -0.10(-0.36%) |
Apr 12, 2021 | 27.53 | 28.00 | 27.34 | 28.00 | 2,870,983 | +0.20(+0.72%) |
Apr 09, 2021 | 27.24 | 27.80 | 26.74 | 27.80 | 1,547,200 | +0.54(+1.98%) |
Apr 08, 2021 | 27.64 | 27.71 | 27.12 | 27.26 | 1,867,455 | -0.08(-0.29%) |
Apr 07, 2021 | 27.54 | 27.61 | 27.10 | 27.34 | 957,109 | +0.06(+0.22%) |
Apr 06, 2021 | 27.04 | 27.93 | 27.04 | 27.28 | 838,134 | +0.17(+0.63%) |
Apr 05, 2021 | 27.56 | 27.62 | 26.91 | 27.11 | 1,002,733 | -0.04(-0.15%) |
Apr 01, 2021 | 27.01 | 27.36 | 26.93 | 27.15 | 986,700 | +0.40(+1.50%) |
Mar 31, 2021 | 27.14 | 27.20 | 26.57 | 26.75 | 1,391,310 | -0.05(-0.19%) |
Mar 30, 2021 | 26.46 | 27.00 | 25.76 | 26.80 | 1,369,650 | +0.48(+1.82%) |
Mar 29, 2021 | 27.36 | 27.70 | 26.22 | 26.32 | 1,777,876 | -1.31(-4.74%) |
Mar 26, 2021 | 26.83 | 27.64 | 26.83 | 27.63 | 2,035,200 | +1.00(+3.76%) |
Mar 25, 2021 | 25.86 | 26.82 | 25.34 | 26.63 | 2,023,113 | +0.49(+1.87%) |
Mar 24, 2021 | 27.39 | 27.60 | 26.13 | 26.14 | 2,078,822 | -0.82(-3.04%) |
Mar 23, 2021 | 28.30 | 28.56 | 26.72 | 26.96 | 1,624,437 | -1.57(-5.50%) |
Mar 22, 2021 | 28.45 | 28.64 | 27.60 | 28.53 | 1,830,271 | +0.10(+0.35%) |
Mar 19, 2021 | 29.25 | 29.50 | 28.35 | 28.43 | 2,618,100 | -0.79(-2.70%) |
Mar 18, 2021 | 29.50 | 30.53 | 29.11 | 29.22 | 2,391,874 | -0.42(-1.42%) |
Mar 17, 2021 | 29.29 | 29.81 | 28.59 | 29.64 | 1,987,711 | +0.07(+0.24%) |
Mar 16, 2021 | 30.15 | 30.37 | 29.43 | 29.57 | 1,300,136 | -0.79(-2.60%) |
Mar 15, 2021 | 30.83 | 31.12 | 30.22 | 30.36 | 1,251,773 | -0.54(-1.75%) |
Mar 12, 2021 | 30.66 | 30.97 | 30.38 | 30.90 | 1,211,300 | +0.08(+0.26%) |
Mar 11, 2021 | 30.78 | 31.36 | 30.43 | 30.82 | 2,225,638 | +0.52(+1.72%) |
Mar 10, 2021 | 30.28 | 30.59 | 29.71 | 30.30 | 1,669,463 | +0.02(+0.07%) |
Mar 09, 2021 | 29.97 | 30.54 | 29.63 | 30.28 | 1,575,305 | +0.76(+2.57%) |
Mar 08, 2021 | 28.85 | 30.95 | 28.52 | 29.52 | 2,912,157 | +0.92(+3.22%) |
Mar 05, 2021 | 27.96 | 28.78 | 27.05 | 28.60 | 2,175,400 | +1.28(+4.69%) |
Mar 04, 2021 | 27.52 | 28.08 | 26.35 | 27.32 | 2,617,880 | -0.40(-1.44%) |
Mar 03, 2021 | 28.65 | 28.82 | 27.62 | 27.72 | 1,901,302 | -0.78(-2.74%) |
Mar 02, 2021 | 29.18 | 29.18 | 28.10 | 28.50 | 1,528,425 | -0.49(-1.69%) |
Mar 01, 2021 | 28.65 | 29.12 | 28.26 | 28.99 | 1,767,366 | +1.04(+3.72%) |
Feb 26, 2021 | 27.52 | 28.39 | 27.05 | 27.95 | 1,860,600 | +0.75(+2.76%) |
Feb 25, 2021 | 27.84 | 28.04 | 27.14 | 27.20 | 1,441,407 | -0.64(-2.30%) |
Feb 24, 2021 | 27.72 | 28.22 | 27.45 | 27.84 | 1,429,523 | +0.11(+0.40%) |
Feb 23, 2021 | 27.03 | 27.83 | 25.88 | 27.73 | 2,236,642 | +0.36(+1.32%) |
Feb 22, 2021 | 27.86 | 28.57 | 27.29 | 27.37 | 2,876,650 | -0.73(-2.60%) |
Feb 19, 2021 | 28.50 | 28.69 | 27.55 | 28.10 | 2,186,800 | +0.63(+2.29%) |
Feb 18, 2021 | 28.26 | 28.40 | 27.23 | 27.47 | 1,716,875 | -0.93(-3.27%) |
Feb 17, 2021 | 28.00 | 28.74 | 27.31 | 28.40 | 3,609,838 | +0.13(+0.46%) |
Feb 16, 2021 | 29.46 | 29.63 | 28.11 | 28.27 | 2,577,718 | -1.66(-5.55%) |
Feb 12, 2021 | 30.36 | 30.50 | 29.21 | 29.93 | 2,832,900 | -0.73(-2.38%) |
Feb 11, 2021 | 29.18 | 31.46 | 28.50 | 30.66 | 5,882,682 | -0.96(-3.04%) |
Feb 10, 2021 | 31.86 | 32.59 | 30.78 | 31.62 | 3,791,009 | +0.23(+0.73%) |
Feb 09, 2021 | 31.64 | 32.14 | 30.89 | 31.39 | 1,740,059 | -0.35(-1.10%) |
Feb 08, 2021 | 31.38 | 32.40 | 31.38 | 31.74 | 2,493,280 | +0.96(+3.12%) |
Feb 05, 2021 | 30.85 | 31.23 | 30.45 | 30.78 | 1,602,000 | +0.18(+0.59%) |
Feb 04, 2021 | 29.46 | 30.70 | 29.46 | 30.60 | 1,199,374 | +1.12(+3.80%) |
Feb 03, 2021 | 28.67 | 29.78 | 27.79 | 29.48 | 1,755,907 | +0.97(+3.40%) |
Feb 02, 2021 | 28.88 | 29.30 | 28.42 | 28.51 | 1,005,461 | +0.00(+0.00%) |
Feb 01, 2021 | 28.33 | 28.71 | 27.21 | 28.51 | 1,258,029 | +0.62(+2.22%) |
Jan 29, 2021 | 27.38 | 29.02 | 27.07 | 27.89 | 1,941,700 | +0.51(+1.86%) |
Jan 28, 2021 | 27.24 | 27.92 | 26.57 | 27.38 | 1,887,765 | +0.25(+0.92%) |
Jan 27, 2021 | 28.00 | 28.60 | 26.90 | 27.13 | 2,351,128 | -1.74(-6.03%) |
Jan 26, 2021 | 29.17 | 29.19 | 28.10 | 28.87 | 1,554,303 | -0.03(-0.10%) |
Jan 25, 2021 | 29.02 | 30.69 | 28.38 | 28.90 | 2,047,984 | -0.05(-0.17%) |
Jan 22, 2021 | 28.40 | 28.98 | 28.27 | 28.95 | 1,343,200 | +0.34(+1.19%) |
Jan 21, 2021 | 29.13 | 29.36 | 28.43 | 28.61 | 1,219,557 | -0.32(-1.11%) |
Jan 20, 2021 | 27.76 | 29.49 | 27.73 | 28.93 | 2,398,892 | +1.67(+6.13%) |
Jan 19, 2021 | 27.29 | 27.46 | 26.18 | 27.26 | 1,600,720 | +0.26(+0.96%) |
Jan 15, 2021 | 26.78 | 27.37 | 26.58 | 27.00 | 1,480,600 | -0.05(-0.18%) |
Jan 14, 2021 | 27.10 | 27.60 | 26.87 | 27.05 | 1,791,491 | +0.21(+0.78%) |
Jan 13, 2021 | 27.31 | 27.36 | 26.42 | 26.84 | 1,354,601 | -0.48(-1.76%) |
Jan 12, 2021 | 26.57 | 27.82 | 26.49 | 27.32 | 1,685,529 | +0.75(+2.82%) |
Jan 11, 2021 | 26.03 | 26.60 | 25.82 | 26.57 | 2,188,238 | +0.20(+0.76%) |
Jan 08, 2021 | 26.47 | 26.63 | 25.58 | 26.37 | 982,300 | +0.21(+0.80%) |
Jan 07, 2021 | 25.90 | 26.61 | 25.90 | 26.16 | 1,116,711 | +0.37(+1.43%) |
Jan 06, 2021 | 24.86 | 25.99 | 24.85 | 25.79 | 2,192,923 | +0.99(+3.99%) |
Jan 05, 2021 | 24.09 | 24.84 | 23.75 | 24.80 | 1,208,050 | +0.52(+2.14%) |
Jan 04, 2021 | 24.26 | 24.66 | 24.05 | 24.28 | 1,900,606 | +0.27(+1.12%) |
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 1,218,290 | -0.13(-0.54%) | |
Dec 30, 2020 | 24.54 | 25.20 | 24.11 | 24.14 | 1,218,290 | -0.17(-0.70%) |
Dec 29, 2020 | 24.96 | 24.97 | 23.96 | 24.31 | 2,549,737 | -0.63(-2.53%) |
Dec 28, 2020 | 24.56 | 25.36 | 24.39 | 24.94 | 1,800,835 | +0.56(+2.30%) |
Dec 24, 2020 | 24.09 | 24.46 | 23.89 | 24.38 | 412,200 | +0.24(+0.99%) |
Dec 23, 2020 | 24.43 | 24.55 | 23.88 | 24.14 | 1,130,919 | -0.06(-0.25%) |
Dec 22, 2020 | 24.28 | 24.48 | 23.92 | 24.20 | 1,208,496 | +0.30(+1.26%) |
Dec 21, 2020 | 23.64 | 24.21 | 23.10 | 23.90 | 1,200,374 | -0.84(-3.40%) |
Dec 18, 2020 | 24.28 | 24.84 | 24.07 | 24.74 | 2,545,900 | +0.50(+2.06%) |
Dec 17, 2020 | 24.39 | 24.49 | 23.83 | 24.24 | 1,492,443 | +0.00(+0.00%) |
Dec 16, 2020 | 23.85 | 24.34 | 23.55 | 24.24 | 1,356,161 | +0.58(+2.45%) |
Dec 15, 2020 | 23.07 | 23.78 | 22.86 | 23.66 | 1,093,965 | +0.85(+3.73%) |
Dec 14, 2020 | 22.96 | 23.42 | 22.81 | 22.81 | 1,217,424 | +0.04(+0.18%) |
Dec 11, 2020 | 22.75 | 23.09 | 22.47 | 22.77 | 888,900 | -0.08(-0.35%) |
Dec 10, 2020 | 22.93 | 23.10 | 22.41 | 22.85 | 1,859,281 | -0.24(-1.04%) |
Dec 09, 2020 | 23.50 | 23.90 | 22.76 | 23.09 | 1,733,293 | -0.30(-1.28%) |
Dec 08, 2020 | 23.52 | 24.04 | 23.35 | 23.39 | 2,047,617 | -0.19(-0.81%) |
Dec 07, 2020 | 22.80 | 23.79 | 22.58 | 23.58 | 1,609,028 | +0.74(+3.24%) |
Dec 04, 2020 | 22.86 | 23.27 | 22.40 | 22.84 | 1,424,600 | +0.01(+0.04%) |
Dec 03, 2020 | 22.17 | 23.16 | 22.08 | 22.83 | 1,930,843 | +0.59(+2.65%) |
Dec 02, 2020 | 21.66 | 22.46 | 21.32 | 22.24 | 1,880,151 | +0.33(+1.51%) |
Dec 01, 2020 | 22.00 | 22.46 | 21.62 | 21.91 | 4,911,071 | +0.66(+3.11%) |
Nov 30, 2020 | 20.85 | 21.31 | 20.43 | 21.25 | 2,756,642 | +0.52(+2.51%) |
Nov 27, 2020 | 20.37 | 20.80 | 20.10 | 20.73 | 1,005,000 | +0.32(+1.57%) |
Nov 25, 2020 | 19.61 | 20.50 | 19.40 | 20.41 | 1,849,400 | +0.79(+4.03%) |
Nov 24, 2020 | 19.50 | 19.85 | 18.95 | 19.62 | 2,805,289 | +0.25(+1.29%) |
Nov 23, 2020 | 19.31 | 19.62 | 19.00 | 19.37 | 3,028,976 | +0.61(+3.25%) |
Nov 20, 2020 | 18.81 | 18.88 | 18.23 | 18.76 | 2,402,600 | -0.02(-0.11%) |
Nov 19, 2020 | 18.05 | 18.91 | 17.84 | 18.78 | 1,876,311 | +0.71(+3.93%) |
Nov 18, 2020 | 18.21 | 18.65 | 18.02 | 18.07 | 1,842,467 | -0.05(-0.28%) |
Nov 17, 2020 | 17.47 | 18.28 | 17.45 | 18.12 | 2,114,571 | +0.43(+2.43%) |
Nov 16, 2020 | 17.27 | 17.83 | 16.63 | 17.69 | 2,871,045 | +0.94(+5.61%) |
Nov 13, 2020 | 17.05 | 17.34 | 16.71 | 16.75 | 2,559,600 | +0.00(+0.00%) |
Nov 12, 2020 | 17.11 | 17.39 | 16.66 | 16.75 | 3,158,669 | -0.34(-1.99%) |
Nov 11, 2020 | 18.20 | 18.61 | 16.97 | 17.09 | 3,810,533 | -1.01(-5.58%) |
Nov 10, 2020 | 18.43 | 18.49 | 17.02 | 18.10 | 3,429,258 | -0.48(-2.58%) |
Nov 09, 2020 | 18.35 | 19.19 | 17.98 | 18.58 | 5,382,639 | +1.43(+8.34%) |
Nov 06, 2020 | 17.30 | 18.17 | 17.09 | 17.15 | 3,088,000 | -0.18(-1.04%) |
Nov 05, 2020 | 16.90 | 17.47 | 16.60 | 17.33 | 4,257,918 | +0.68(+4.08%) |
Nov 04, 2020 | 15.42 | 16.96 | 15.04 | 16.65 | 5,783,212 | +1.01(+6.46%) |
Nov 03, 2020 | 15.65 | 16.02 | 15.46 | 15.64 | 5,456,480 | +0.22(+1.43%) |
Nov 02, 2020 | 15.96 | 16.10 | 15.05 | 15.42 | 4,966,511 | -0.07(-0.45%) |
Oct 30, 2020 | 15.69 | 15.89 | 14.92 | 15.49 | 4,877,300 | +0.29(+1.91%) |
Oct 29, 2020 | 16.08 | 16.38 | 15.04 | 15.20 | 7,297,989 | -0.45(-2.88%) |
Oct 28, 2020 | 16.81 | 17.09 | 14.62 | 15.65 | 15,620,734 | -3.63(-18.83%) |
Oct 27, 2020 | 19.97 | 21.77 | 19.24 | 19.28 | 7,929,317 | -0.62(-3.12%) |
Oct 26, 2020 | 19.81 | 20.03 | 19.43 | 19.90 | 906,356 | -0.19(-0.95%) |
Oct 23, 2020 | 20.39 | 20.39 | 19.88 | 20.09 | 560,000 | -0.16(-0.79%) |
Oct 22, 2020 | 19.80 | 20.40 | 19.79 | 20.25 | 1,422,796 | +0.64(+3.26%) |
Oct 21, 2020 | 19.64 | 20.14 | 19.45 | 19.61 | 1,042,780 | -0.14(-0.71%) |
Oct 20, 2020 | 19.96 | 20.31 | 19.70 | 19.75 | 1,068,068 | -0.10(-0.50%) |
Oct 19, 2020 | 20.34 | 20.42 | 19.61 | 19.85 | 973,589 | -0.36(-1.78%) |
Oct 16, 2020 | 20.18 | 20.89 | 20.18 | 20.21 | 1,298,200 | +0.11(+0.55%) |
Oct 15, 2020 | 19.47 | 20.21 | 19.42 | 20.10 | 1,478,484 | +0.22(+1.11%) |
Oct 14, 2020 | 20.02 | 20.15 | 19.58 | 19.88 | 725,854 | -0.09(-0.45%) |
Oct 13, 2020 | 19.53 | 20.12 | 19.16 | 19.97 | 1,409,430 | +0.29(+1.47%) |
Oct 12, 2020 | 20.03 | 20.07 | 19.45 | 19.68 | 735,582 | -0.23(-1.16%) |
Oct 09, 2020 | 20.25 | 20.40 | 19.89 | 19.91 | 1,202,600 | -0.19(-0.95%) |
Oct 08, 2020 | 20.42 | 20.58 | 20.03 | 20.10 | 712,884 | -0.02(-0.10%) |
Oct 07, 2020 | 20.00 | 20.36 | 19.83 | 20.12 | 1,447,599 | +0.24(+1.21%) |
Oct 06, 2020 | 20.24 | 20.62 | 19.72 | 19.88 | 2,102,641 | -0.16(-0.80%) |
Oct 05, 2020 | 19.72 | 20.28 | 19.66 | 20.04 | 1,349,110 | +0.51(+2.61%) |
Oct 02, 2020 | 18.79 | 19.79 | 18.30 | 19.53 | 789,400 | -0.04(-0.20%) |
Oct 01, 2020 | 19.32 | 19.78 | 19.08 | 19.57 | 1,462,532 | +0.43(+2.25%) |
Sep 30, 2020 | 18.77 | 19.31 | 18.77 | 19.14 | 1,461,783 | +0.32(+1.70%) |
Sep 29, 2020 | 19.09 | 19.35 | 18.55 | 18.82 | 808,352 | +0.04(+0.21%) |
Sep 28, 2020 | 18.62 | 19.15 | 18.59 | 18.78 | 890,463 | +0.49(+2.68%) |
Sep 25, 2020 | 18.17 | 18.49 | 17.97 | 18.29 | 704,800 | +0.07(+0.38%) |
Sep 24, 2020 | 18.11 | 18.71 | 17.79 | 18.22 | 1,127,223 | +0.04(+0.22%) |
Sep 23, 2020 | 18.95 | 19.27 | 18.18 | 18.18 | 1,105,914 | -0.76(-4.01%) |
Sep 22, 2020 | 18.88 | 19.18 | 18.71 | 18.94 | 1,224,555 | +0.27(+1.45%) |
Sep 21, 2020 | 18.40 | 18.80 | 18.34 | 18.67 | 1,244,922 | -0.32(-1.69%) |
Sep 18, 2020 | 19.43 | 19.43 | 18.68 | 18.99 | 1,756,800 | -0.25(-1.30%) |
Sep 17, 2020 | 18.90 | 19.31 | 18.67 | 19.24 | 1,239,433 | -0.06(-0.31%) |
Sep 16, 2020 | 19.73 | 19.95 | 19.23 | 19.30 | 1,460,147 | -0.37(-1.88%) |
Sep 15, 2020 | 19.90 | 20.16 | 19.61 | 19.67 | 1,102,493 | -0.03(-0.15%) |
Sep 14, 2020 | 19.43 | 19.74 | 19.12 | 19.70 | 1,172,619 | +0.39(+2.02%) |
Sep 11, 2020 | 19.64 | 19.69 | 18.98 | 19.31 | 660,900 | -0.14(-0.72%) |
Sep 10, 2020 | 20.12 | 20.30 | 19.35 | 19.45 | 1,170,816 | -0.49(-2.46%) |
Sep 09, 2020 | 20.12 | 20.12 | 19.70 | 19.94 | 892,367 | +0.15(+0.76%) |
Sep 08, 2020 | 19.90 | 20.19 | 19.50 | 19.79 | 1,025,860 | -0.65(-3.18%) |
Sep 04, 2020 | 20.93 | 20.93 | 19.64 | 20.44 | 1,162,600 | -0.24(-1.16%) |
Sep 03, 2020 | 21.50 | 21.50 | 20.42 | 20.68 | 902,140 | -0.87(-4.04%) |
Sep 02, 2020 | 21.36 | 21.57 | 20.68 | 21.55 | 1,069,600 | +0.24(+1.13%) |
Sep 01, 2020 | 20.70 | 21.33 | 20.56 | 21.31 | 1,479,986 | +0.45(+2.16%) |
Aug 31, 2020 | 20.79 | 21.07 | 20.61 | 20.86 | 1,237,407 | +0.16(+0.77%) |
Aug 28, 2020 | 20.49 | 20.71 | 20.37 | 20.70 | 869,500 | +0.27(+1.32%) |
Aug 27, 2020 | 20.51 | 20.76 | 20.21 | 20.43 | 1,181,591 | +0.05(+0.25%) |
Aug 26, 2020 | 19.65 | 20.52 | 19.58 | 20.38 | 2,161,718 | +0.81(+4.14%) |
Aug 25, 2020 | 19.21 | 19.59 | 19.00 | 19.57 | 1,543,595 | +0.50(+2.62%) |
Aug 24, 2020 | 18.77 | 19.21 | 18.41 | 19.07 | 818,444 | +0.37(+1.98%) |
Aug 21, 2020 | 18.49 | 18.79 | 18.41 | 18.70 | 897,200 | +0.01(+0.05%) |
Aug 20, 2020 | 18.61 | 18.86 | 18.39 | 18.69 | 949,287 | -0.11(-0.59%) |
Aug 19, 2020 | 18.67 | 19.42 | 18.60 | 18.80 | 1,932,623 | +0.10(+0.53%) |
Aug 18, 2020 | 18.49 | 18.71 | 18.30 | 18.70 | 1,399,335 | +0.18(+0.97%) |
Aug 17, 2020 | 18.01 | 18.63 | 17.68 | 18.52 | 2,453,478 | +0.58(+3.23%) |
Aug 14, 2020 | 18.18 | 18.36 | 17.85 | 17.94 | 1,234,400 | -0.40(-2.18%) |
Aug 13, 2020 | 18.50 | 18.66 | 18.27 | 18.34 | 1,775,097 | -0.21(-1.13%) |
Aug 12, 2020 | 18.95 | 19.05 | 18.17 | 18.55 | 1,347,439 | -0.19(-1.01%) |
Aug 11, 2020 | 18.97 | 19.47 | 18.64 | 18.74 | 1,850,611 | +0.16(+0.86%) |
Aug 10, 2020 | 18.70 | 19.30 | 18.43 | 18.58 | 2,013,700 | +0.09(+0.49%) |
Aug 07, 2020 | 18.34 | 19.24 | 18.14 | 18.49 | 3,595,300 | -1.16(-5.90%) |
Aug 06, 2020 | 20.00 | 20.32 | 19.45 | 19.65 | 3,104,769 | -0.22(-1.11%) |
Aug 05, 2020 | 19.75 | 19.95 | 19.09 | 19.87 | 2,333,660 | +0.12(+0.61%) |
Aug 04, 2020 | 19.08 | 19.79 | 18.95 | 19.75 | 2,169,663 | +0.73(+3.84%) |
Aug 03, 2020 | 19.04 | 19.32 | 18.78 | 19.02 | 2,044,352 | -0.03(-0.16%) |
Jul 31, 2020 | 19.14 | 19.19 | 18.53 | 19.05 | 1,855,200 | -0.05(-0.26%) |
Jul 30, 2020 | 18.62 | 19.20 | 18.44 | 19.10 | 1,481,856 | +0.11(+0.58%) |
Jul 29, 2020 | 18.56 | 19.04 | 18.55 | 18.99 | 1,297,749 | +0.49(+2.65%) |
Jul 28, 2020 | 19.14 | 19.39 | 18.39 | 18.50 | 2,073,792 | -0.49(-2.58%) |
Jul 27, 2020 | 18.00 | 19.04 | 17.91 | 18.99 | 2,455,909 | +1.10(+6.15%) |
Jul 24, 2020 | 18.20 | 18.20 | 17.52 | 17.89 | 1,881,900 | -0.39(-2.13%) |
Jul 23, 2020 | 17.73 | 18.50 | 17.65 | 18.28 | 2,472,278 | +0.50(+2.81%) |
Jul 22, 2020 | 18.61 | 18.62 | 17.70 | 17.78 | 2,982,785 | -0.85(-4.56%) |
Jul 21, 2020 | 18.84 | 19.17 | 18.35 | 18.63 | 3,051,584 | +0.54(+2.99%) |
Jul 20, 2020 | 18.04 | 18.34 | 17.56 | 18.09 | 1,748,969 | +0.44(+2.49%) |
Jul 17, 2020 | 17.84 | 18.11 | 17.58 | 17.65 | 1,066,800 | +0.02(+0.11%) |
Jul 16, 2020 | 17.21 | 17.70 | 17.05 | 17.63 | 700,090 | +0.23(+1.32%) |
Jul 15, 2020 | 17.26 | 17.59 | 17.01 | 17.40 | 877,014 | +0.64(+3.82%) |
Jul 14, 2020 | 16.24 | 16.78 | 16.11 | 16.76 | 966,352 | +0.39(+2.38%) |
Jul 13, 2020 | 17.18 | 17.25 | 16.35 | 16.37 | 1,117,037 | -0.66(-3.88%) |
Jul 10, 2020 | 16.68 | 17.14 | 16.55 | 17.03 | 1,008,300 | +0.43(+2.59%) |
Jul 09, 2020 | 17.21 | 17.23 | 16.34 | 16.60 | 1,227,899 | -0.64(-3.71%) |
Jul 08, 2020 | 16.88 | 17.41 | 16.75 | 17.24 | 977,951 | +0.27(+1.59%) |
Jul 07, 2020 | 17.15 | 17.49 | 16.95 | 16.97 | 1,038,053 | -0.46(-2.64%) |
Jul 06, 2020 | 17.52 | 17.57 | 16.99 | 17.43 | 1,424,138 | +0.45(+2.65%) |
Jul 02, 2020 | 17.94 | 17.94 | 16.95 | 16.98 | 1,102,600 | -0.50(-2.86%) |
Jul 01, 2020 | 17.64 | 18.21 | 17.37 | 17.48 | 2,363,653 | -0.03(-0.17%) |
Jun 30, 2020 | 17.65 | 17.84 | 17.20 | 17.51 | 1,587,101 | -0.18(-1.02%) |
Jun 29, 2020 | 16.60 | 17.82 | 16.44 | 17.69 | 2,176,098 | +1.60(+9.94%) |
Jun 26, 2020 | 16.72 | 16.82 | 15.96 | 16.09 | 1,564,100 | -0.67(-4.00%) |
Jun 25, 2020 | 16.49 | 16.88 | 16.20 | 16.76 | 2,148,767 | +0.06(+0.36%) |
Jun 24, 2020 | 17.34 | 17.35 | 16.29 | 16.70 | 1,530,503 | -0.91(-5.17%) |
Jun 23, 2020 | 17.50 | 17.67 | 17.24 | 17.61 | 1,465,010 | +0.28(+1.62%) |
Jun 22, 2020 | 17.05 | 17.33 | 16.96 | 17.33 | 1,950,244 | +0.20(+1.17%) |
Jun 19, 2020 | 17.24 | 17.54 | 16.81 | 17.13 | 2,251,900 | +0.18(+1.06%) |
Jun 18, 2020 | 16.70 | 17.00 | 16.48 | 16.95 | 1,249,227 | -0.02(-0.12%) |
Jun 17, 2020 | 16.50 | 17.03 | 16.06 | 16.97 | 2,181,905 | +0.54(+3.29%) |
Jun 16, 2020 | 16.59 | 16.65 | 15.84 | 16.43 | 1,680,639 | +0.64(+4.05%) |
Jun 15, 2020 | 15.09 | 15.93 | 14.66 | 15.79 | 1,863,746 | -0.02(-0.13%) |
Jun 12, 2020 | 16.00 | 16.35 | 15.07 | 15.81 | 1,859,800 | +1.02(+6.90%) |
Jun 11, 2020 | 14.91 | 16.11 | 14.69 | 14.79 | 2,325,479 | -1.79(-10.80%) |
Jun 10, 2020 | 17.16 | 17.46 | 16.46 | 16.58 | 2,460,910 | -0.13(-0.78%) |
Jun 09, 2020 | 17.15 | 17.18 | 16.62 | 16.71 | 1,735,679 | -0.95(-5.38%) |
Jun 08, 2020 | 17.77 | 17.92 | 17.25 | 17.66 | 2,624,609 | +0.29(+1.67%) |
Jun 05, 2020 | 17.92 | 18.00 | 17.16 | 17.37 | 3,111,600 | +0.66(+3.95%) |
Jun 04, 2020 | 16.11 | 16.90 | 15.91 | 16.71 | 1,655,772 | +0.50(+3.08%) |
Jun 03, 2020 | 15.78 | 16.56 | 15.70 | 16.21 | 2,384,717 | +0.67(+4.31%) |
Jun 02, 2020 | 15.49 | 15.58 | 15.11 | 15.54 | 1,656,515 | +0.16(+1.04%) |
Jun 01, 2020 | 15.35 | 15.69 | 15.27 | 15.38 | 1,457,120 | +0.06(+0.39%) |
May 29, 2020 | 15.27 | 15.37 | 14.85 | 15.32 | 1,541,200 | +0.08(+0.52%) |
May 28, 2020 | 16.25 | 16.25 | 15.16 | 15.24 | 1,898,758 | -0.85(-5.28%) |
May 27, 2020 | 15.44 | 16.41 | 15.19 | 16.09 | 3,202,209 | +0.87(+5.72%) |
May 26, 2020 | 16.22 | 16.30 | 15.07 | 15.22 | 2,009,697 | +0.29(+1.94%) |
May 22, 2020 | 14.74 | 15.20 | 14.41 | 14.93 | 1,256,441 | +0.36(+2.47%) |
May 21, 2020 | 14.21 | 14.69 | 14.05 | 14.57 | 1,667,656 | +0.35(+2.46%) |
May 20, 2020 | 14.21 | 14.55 | 14.07 | 14.22 | 1,570,191 | +0.46(+3.34%) |
May 19, 2020 | 14.19 | 14.34 | 13.54 | 13.76 | 1,583,437 | -0.47(-3.30%) |
May 18, 2020 | 13.75 | 14.37 | 13.59 | 14.23 | 2,779,163 | +1.30(+10.05%) |
May 15, 2020 | 11.61 | 13.19 | 11.51 | 12.93 | 2,233,995 | +1.44(+12.52%) |
May 14, 2020 | 11.46 | 11.59 | 10.79 | 11.49 | 3,054,134 | -0.22(-1.88%) |
May 13, 2020 | 12.32 | 12.32 | 11.22 | 11.71 | 2,597,985 | -0.57(-4.64%) |
May 12, 2020 | 13.10 | 13.13 | 12.24 | 12.28 | 1,851,810 | -0.72(-5.53%) |
May 11, 2020 | 13.50 | 13.75 | 12.90 | 13.00 | 2,883,723 | -0.90(-6.47%) |
May 08, 2020 | 14.17 | 14.43 | 13.48 | 13.90 | 2,339,966 | +0.38(+2.81%) |
May 07, 2020 | 13.79 | 13.93 | 13.40 | 13.52 | 2,051,852 | +0.00(+0.00%) |
May 06, 2020 | 13.24 | 13.81 | 13.24 | 13.52 | 1,752,867 | +0.32(+2.42%) |
May 05, 2020 | 14.15 | 14.45 | 13.09 | 13.20 | 2,094,931 | -0.54(-3.93%) |
May 04, 2020 | 12.74 | 13.90 | 12.66 | 13.74 | 1,438,899 | +0.54(+4.09%) |