Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.42 | 30.86 | 30.15 | 30.56 | 2,875,022 | +0.20(+0.67%) |
Apr 29, 2021 | 29.35 | 30.45 | 29.21 | 30.35 | 2,688,803 | +2.07(+7.33%) |
Apr 28, 2021 | 28.28 | 28.58 | 28.23 | 28.28 | 1,257,562 | +0.15(+0.52%) |
Apr 27, 2021 | 28.03 | 28.28 | 27.78 | 28.13 | 1,365,523 | +0.02(+0.07%) |
Apr 26, 2021 | 28.22 | 28.34 | 28.05 | 28.11 | 1,233,622 | +0.07(+0.24%) |
Apr 23, 2021 | 27.89 | 28.07 | 27.72 | 28.05 | 1,118,851 | +0.26(+0.95%) |
Apr 22, 2021 | 27.70 | 27.97 | 27.52 | 27.78 | 2,050,002 | +0.18(+0.63%) |
Apr 21, 2021 | 27.66 | 27.85 | 27.61 | 27.61 | 1,194,744 | +0.04(+0.14%) |
Apr 20, 2021 | 27.45 | 27.76 | 27.28 | 27.57 | 1,189,103 | -0.03(-0.11%) |
Apr 19, 2021 | 27.73 | 27.94 | 27.30 | 27.60 | 2,403,018 | +1.12(+4.23%) |
Apr 16, 2021 | 26.48 | 26.65 | 26.29 | 26.48 | 845,510 | +0.21(+0.82%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.96 | 26.27 | 740,150 | +0.28(+1.09%) |
Apr 14, 2021 | 25.82 | 26.21 | 25.82 | 25.98 | 728,472 | +0.11(+0.41%) |
Apr 13, 2021 | 25.94 | 26.12 | 25.57 | 25.88 | 1,332,209 | -0.29(-1.12%) |
Apr 12, 2021 | 25.85 | 26.28 | 25.82 | 26.17 | 1,440,651 | +0.39(+1.51%) |
Apr 09, 2021 | 25.79 | 25.82 | 25.54 | 25.78 | 1,004,274 | +0.09(+0.34%) |
Apr 08, 2021 | 25.57 | 25.75 | 25.47 | 25.69 | 1,027,063 | +0.08(+0.30%) |
Apr 07, 2021 | 25.64 | 25.70 | 25.42 | 25.61 | 901,077 | -0.05(-0.19%) |
Apr 06, 2021 | 25.30 | 25.78 | 25.30 | 25.66 | 1,088,039 | +0.29(+1.15%) |
Apr 05, 2021 | 25.76 | 25.89 | 25.18 | 25.37 | 999,335 | -0.10(-0.38%) |
Apr 01, 2021 | 25.43 | 25.48 | 25.11 | 25.47 | 916,003 | +0.10(+0.38%) |
Mar 31, 2021 | 25.63 | 25.81 | 25.35 | 25.37 | 1,519,200 | -0.31(-1.21%) |
Mar 30, 2021 | 25.42 | 25.74 | 25.35 | 25.68 | 1,097,085 | +0.14(+0.53%) |
Mar 29, 2021 | 25.28 | 25.86 | 25.19 | 25.54 | 910,032 | +0.06(+0.23%) |
Mar 26, 2021 | 25.62 | 25.93 | 25.26 | 25.49 | 2,007,932 | +0.08(+0.31%) |
Mar 25, 2021 | 24.80 | 25.48 | 24.60 | 25.41 | 1,810,657 | +0.56(+2.27%) |
Mar 24, 2021 | 24.82 | 25.27 | 24.75 | 24.84 | 1,380,011 | +0.24(+0.99%) |
Mar 23, 2021 | 25.36 | 25.54 | 24.55 | 24.60 | 1,869,624 | -0.97(-3.81%) |
Mar 22, 2021 | 25.44 | 25.74 | 25.05 | 25.57 | 1,942,250 | +0.15(+0.57%) |
Mar 19, 2021 | 25.81 | 26.03 | 25.29 | 25.43 | 2,805,042 | -0.31(-1.21%) |
Mar 18, 2021 | 25.89 | 26.22 | 25.67 | 25.74 | 1,043,098 | -0.11(-0.41%) |
Mar 17, 2021 | 25.78 | 25.94 | 25.53 | 25.85 | 836,790 | +0.16(+0.61%) |
Mar 16, 2021 | 25.98 | 25.98 | 25.43 | 25.69 | 869,530 | -0.37(-1.42%) |
Mar 15, 2021 | 25.91 | 26.12 | 25.63 | 26.06 | 956,639 | +0.07(+0.26%) |
Mar 12, 2021 | 25.63 | 25.99 | 25.50 | 25.99 | 944,468 | +0.42(+1.64%) |
Mar 11, 2021 | 25.72 | 26.04 | 25.53 | 25.57 | 820,113 | +0.07(+0.27%) |
Mar 10, 2021 | 25.19 | 25.64 | 25.14 | 25.51 | 814,567 | +0.34(+1.35%) |
Mar 09, 2021 | 25.83 | 26.10 | 25.16 | 25.17 | 1,374,521 | -0.54(-2.12%) |
Mar 08, 2021 | 24.99 | 25.91 | 24.85 | 25.71 | 2,175,168 | +0.91(+3.65%) |
Mar 05, 2021 | 24.05 | 24.81 | 23.57 | 24.81 | 1,416,342 | +0.90(+3.79%) |
Mar 04, 2021 | 24.32 | 24.42 | 23.68 | 23.90 | 1,382,175 | -0.45(-1.84%) |
Mar 03, 2021 | 24.59 | 24.76 | 24.18 | 24.35 | 1,352,899 | -0.24(-0.99%) |
Mar 02, 2021 | 24.41 | 24.72 | 24.39 | 24.59 | 1,045,460 | -0.22(-0.90%) |
Mar 01, 2021 | 24.74 | 24.93 | 24.42 | 24.82 | 2,008,941 | +0.53(+2.16%) |
Feb 26, 2021 | 24.45 | 24.77 | 24.28 | 24.29 | 2,204,820 | -0.25(-1.03%) |
Feb 25, 2021 | 24.44 | 24.78 | 24.27 | 24.54 | 2,182,186 | +0.10(+0.42%) |
Feb 24, 2021 | 23.87 | 24.46 | 23.84 | 24.44 | 1,244,139 | +0.68(+2.85%) |
Feb 23, 2021 | 23.96 | 23.96 | 23.36 | 23.76 | 1,289,718 | -0.14(-0.57%) |
Feb 22, 2021 | 24.33 | 24.40 | 23.89 | 23.90 | 1,381,646 | -0.51(-2.10%) |
Feb 19, 2021 | 23.74 | 24.44 | 23.73 | 24.41 | 1,632,413 | +0.73(+3.07%) |
Feb 18, 2021 | 23.61 | 23.73 | 23.42 | 23.69 | 2,731,358 | +0.05(+0.20%) |
Feb 17, 2021 | 23.47 | 23.66 | 23.36 | 23.64 | 1,875,603 | -0.01(-0.04%) |
Feb 16, 2021 | 23.72 | 23.72 | 23.48 | 23.65 | 1,622,599 | +0.09(+0.37%) |
Feb 12, 2021 | 23.38 | 23.58 | 23.38 | 23.56 | 947,619 | -0.08(-0.33%) |
Feb 11, 2021 | 23.71 | 23.81 | 23.34 | 23.64 | 2,426,473 | -0.08(-0.33%) |
Feb 10, 2021 | 23.42 | 23.88 | 23.10 | 23.71 | 2,687,465 | +0.43(+1.83%) |
Feb 09, 2021 | 23.69 | 23.69 | 23.28 | 23.29 | 1,701,239 | -0.37(-1.56%) |
Feb 08, 2021 | 23.11 | 23.82 | 23.05 | 23.66 | 2,056,989 | +0.71(+3.08%) |
Feb 05, 2021 | 23.28 | 23.38 | 22.69 | 22.95 | 2,396,726 | -0.28(-1.21%) |
Feb 04, 2021 | 24.67 | 24.67 | 22.66 | 23.23 | 3,767,747 | -0.98(-4.04%) |
Feb 03, 2021 | 23.52 | 24.33 | 23.52 | 24.21 | 2,834,721 | +0.49(+2.08%) |
Feb 02, 2021 | 23.35 | 23.75 | 23.21 | 23.71 | 1,845,413 | +0.53(+2.30%) |
Feb 01, 2021 | 23.17 | 23.29 | 22.99 | 23.18 | 1,836,751 | +0.19(+0.84%) |
Jan 29, 2021 | 23.16 | 23.34 | 22.88 | 22.99 | 2,468,396 | -0.25(-1.08%) |
Jan 28, 2021 | 23.77 | 23.89 | 23.09 | 23.24 | 2,791,239 | -0.38(-1.60%) |
Jan 27, 2021 | 23.80 | 24.05 | 23.57 | 23.62 | 3,401,261 | -0.60(-2.48%) |
Jan 26, 2021 | 24.19 | 24.28 | 23.87 | 24.22 | 1,643,485 | +0.12(+0.48%) |
Jan 25, 2021 | 23.99 | 24.23 | 23.91 | 24.10 | 1,392,052 | -0.04(-0.16%) |
Jan 22, 2021 | 24.26 | 24.30 | 23.89 | 24.14 | 1,935,412 | -0.15(-0.60%) |
Jan 21, 2021 | 24.28 | 24.42 | 24.04 | 24.29 | 2,005,591 | -0.12(-0.48%) |
Jan 20, 2021 | 23.96 | 24.43 | 23.96 | 24.40 | 3,793,793 | +0.56(+2.36%) |
Jan 19, 2021 | 23.20 | 24.22 | 23.09 | 23.84 | 3,015,779 | +0.83(+3.62%) |
Jan 15, 2021 | 22.76 | 23.03 | 22.63 | 23.01 | 858,599 | +0.00(+0.00%) |
Jan 14, 2021 | 23.19 | 23.39 | 22.97 | 23.01 | 1,018,096 | -0.07(-0.29%) |
Jan 13, 2021 | 22.90 | 23.28 | 22.74 | 23.08 | 2,442,217 | +0.13(+0.55%) |
Jan 12, 2021 | 22.58 | 23.03 | 22.46 | 22.95 | 2,351,073 | +0.44(+1.94%) |
Jan 11, 2021 | 22.12 | 22.74 | 22.03 | 22.51 | 2,163,772 | -0.68(-2.92%) |
Jan 08, 2021 | 23.19 | 23.42 | 23.03 | 23.19 | 1,600,295 | +0.04(+0.17%) |
Jan 07, 2021 | 23.07 | 23.35 | 22.93 | 23.15 | 1,436,861 | +0.33(+1.44%) |
Jan 06, 2021 | 22.68 | 23.19 | 22.67 | 22.82 | 2,779,336 | +0.40(+1.77%) |
Jan 05, 2021 | 22.08 | 22.51 | 22.03 | 22.43 | 2,215,091 | +0.40(+1.80%) |
Jan 04, 2021 | 22.49 | 22.49 | 21.80 | 22.03 | 1,748,278 | -0.38(-1.69%) |
Dec 31, 2020 | 22.41 | 22.41 | 22.41 | 673,470 | -0.21(-0.94%) | |
Dec 30, 2020 | 22.65 | 22.89 | 22.53 | 22.62 | 673,470 | -0.02(-0.09%) |
Dec 29, 2020 | 22.91 | 22.93 | 22.46 | 22.64 | 824,347 | -0.15(-0.64%) |
Dec 28, 2020 | 22.90 | 23.00 | 22.76 | 22.78 | 926,405 | +0.04(+0.17%) |
Dec 24, 2020 | 22.71 | 22.83 | 22.46 | 22.75 | 574,809 | +0.13(+0.56%) |
Dec 23, 2020 | 22.60 | 22.80 | 22.48 | 22.62 | 679,653 | +0.19(+0.86%) |
Dec 22, 2020 | 22.54 | 22.66 | 22.42 | 22.43 | 957,955 | -0.18(-0.81%) |
Dec 21, 2020 | 22.25 | 22.62 | 22.05 | 22.61 | 1,020,972 | -0.05(-0.21%) |
Dec 18, 2020 | 22.92 | 22.93 | 22.56 | 22.66 | 2,053,657 | -0.05(-0.21%) |
Dec 17, 2020 | 22.68 | 22.81 | 22.58 | 22.71 | 604,547 | +0.12(+0.51%) |
Dec 16, 2020 | 22.73 | 22.76 | 22.43 | 22.59 | 701,393 | -0.01(-0.04%) |
Dec 15, 2020 | 22.39 | 22.76 | 22.33 | 22.60 | 1,477,179 | +0.32(+1.43%) |
Dec 14, 2020 | 22.53 | 22.54 | 22.09 | 22.28 | 2,638,842 | -0.04(-0.17%) |
Dec 11, 2020 | 22.49 | 22.74 | 21.92 | 22.32 | 1,199,602 | -0.46(-2.00%) |
Dec 10, 2020 | 22.41 | 22.91 | 22.31 | 22.77 | 1,163,463 | +0.21(+0.94%) |
Dec 09, 2020 | 22.46 | 22.77 | 22.42 | 22.56 | 1,243,160 | +0.25(+1.13%) |
Dec 08, 2020 | 22.10 | 22.41 | 22.05 | 22.31 | 940,081 | +0.02(+0.09%) |
Dec 07, 2020 | 22.33 | 22.82 | 22.21 | 22.29 | 867,580 | -0.08(-0.35%) |
Dec 04, 2020 | 22.18 | 22.50 | 22.17 | 22.37 | 877,291 | +0.30(+1.36%) |
Dec 03, 2020 | 22.01 | 22.16 | 21.95 | 22.07 | 827,295 | +0.12(+0.53%) |
Dec 02, 2020 | 22.13 | 22.36 | 21.86 | 21.95 | 1,973,825 | -0.34(-1.52%) |
Dec 01, 2020 | 22.42 | 22.57 | 22.08 | 22.29 | 3,044,571 | +0.22(+1.01%) |
Nov 30, 2020 | 22.00 | 22.47 | 21.98 | 22.07 | 1,959,207 | -0.12(-0.52%) |
Nov 27, 2020 | 22.11 | 22.47 | 22.11 | 22.18 | 1,273,544 | +0.03(+0.15%) |
Nov 25, 2020 | 22.54 | 22.71 | 22.04 | 22.15 | 1,438,750 | -0.61(-2.67%) |
Nov 24, 2020 | 22.06 | 22.78 | 21.88 | 22.76 | 2,506,370 | +0.91(+4.14%) |
Nov 23, 2020 | 21.91 | 22.02 | 21.77 | 21.85 | 1,646,689 | +0.11(+0.49%) |
Nov 20, 2020 | 21.24 | 21.77 | 21.14 | 21.75 | 1,438,230 | +0.42(+1.99%) |
Nov 19, 2020 | 21.07 | 21.35 | 20.95 | 21.32 | 969,011 | +0.13(+0.64%) |
Nov 18, 2020 | 21.39 | 21.63 | 21.18 | 21.19 | 992,148 | -0.27(-1.26%) |
Nov 17, 2020 | 21.15 | 21.52 | 20.96 | 21.46 | 1,261,739 | +0.07(+0.32%) |
Nov 16, 2020 | 21.80 | 21.94 | 21.32 | 21.39 | 1,605,648 | -0.13(-0.63%) |
Nov 13, 2020 | 21.23 | 21.58 | 21.20 | 21.52 | 1,859,700 | +0.72(+3.47%) |
Nov 12, 2020 | 21.18 | 21.30 | 20.62 | 20.80 | 748,961 | -0.65(-3.01%) |
Nov 11, 2020 | 21.90 | 21.93 | 21.26 | 21.45 | 1,659,861 | -0.38(-1.72%) |
Nov 10, 2020 | 21.70 | 22.08 | 21.47 | 21.82 | 1,431,076 | +0.40(+1.89%) |
Nov 09, 2020 | 22.33 | 22.68 | 21.37 | 21.42 | 1,767,900 | +0.46(+2.21%) |
Nov 06, 2020 | 20.73 | 21.06 | 20.60 | 20.96 | 1,706,023 | +0.34(+1.63%) |
Nov 05, 2020 | 20.71 | 20.98 | 20.52 | 20.62 | 2,179,385 | +0.30(+1.47%) |
Nov 04, 2020 | 20.15 | 20.51 | 19.63 | 20.32 | 1,158,382 | -0.03(-0.14%) |
Nov 03, 2020 | 19.98 | 20.45 | 19.75 | 20.35 | 1,545,858 | +0.55(+2.77%) |
Nov 02, 2020 | 19.26 | 19.81 | 19.03 | 19.80 | 1,611,416 | +0.86(+4.52%) |
Oct 30, 2020 | 19.13 | 19.57 | 18.71 | 18.94 | 1,783,796 | -0.27(-1.40%) |
Oct 29, 2020 | 19.98 | 20.20 | 19.14 | 19.21 | 2,073,721 | +1.23(+6.86%) |
Oct 28, 2020 | 17.79 | 18.31 | 17.66 | 17.98 | 1,603,941 | -0.22(-1.22%) |
Oct 27, 2020 | 18.61 | 18.83 | 18.19 | 18.20 | 1,005,472 | -0.53(-2.83%) |
Oct 26, 2020 | 19.21 | 19.21 | 18.60 | 18.73 | 931,377 | -0.83(-4.23%) |
Oct 23, 2020 | 19.50 | 19.62 | 19.30 | 19.56 | 1,230,974 | +0.27(+1.40%) |
Oct 22, 2020 | 18.85 | 19.38 | 18.85 | 19.29 | 2,040,240 | +0.61(+3.25%) |
Oct 21, 2020 | 18.76 | 18.98 | 18.46 | 18.68 | 1,006,821 | -0.19(-1.02%) |
Oct 20, 2020 | 18.86 | 19.23 | 18.80 | 18.88 | 1,059,103 | +0.18(+0.98%) |
Oct 19, 2020 | 18.96 | 19.10 | 18.61 | 18.69 | 1,662,668 | -0.28(-1.47%) |
Oct 16, 2020 | 19.32 | 19.47 | 18.94 | 18.97 | 591,968 | -0.34(-1.75%) |
Oct 15, 2020 | 18.86 | 19.33 | 18.78 | 19.31 | 976,217 | +0.16(+0.86%) |
Oct 14, 2020 | 18.62 | 19.19 | 18.61 | 19.15 | 1,146,396 | +0.61(+3.27%) |
Oct 13, 2020 | 18.82 | 18.90 | 18.45 | 18.54 | 5,938,806 | -0.39(-2.04%) |
Oct 12, 2020 | 19.33 | 19.34 | 18.88 | 18.92 | 1,539,913 | -0.36(-1.85%) |
Oct 09, 2020 | 18.91 | 19.56 | 18.91 | 19.28 | 2,453,538 | +0.31(+1.62%) |
Oct 08, 2020 | 19.14 | 19.33 | 18.76 | 18.97 | 1,618,267 | -0.01(-0.05%) |
Oct 07, 2020 | 18.96 | 19.29 | 18.92 | 18.98 | 2,835,668 | +0.21(+1.13%) |
Oct 06, 2020 | 19.26 | 19.33 | 18.77 | 18.77 | 866,554 | -0.26(-1.37%) |
Oct 05, 2020 | 19.09 | 19.26 | 18.94 | 19.03 | 1,837,901 | +0.19(+1.02%) |
Oct 02, 2020 | 18.11 | 18.99 | 18.04 | 18.84 | 1,184,663 | +0.48(+2.62%) |
Oct 01, 2020 | 18.48 | 18.65 | 18.19 | 18.36 | 1,537,808 | +0.02(+0.11%) |
Sep 30, 2020 | 18.44 | 18.59 | 18.16 | 18.34 | 2,394,706 | -0.10(-0.52%) |
Sep 29, 2020 | 18.67 | 18.83 | 18.42 | 18.43 | 962,608 | -0.21(-1.14%) |
Sep 28, 2020 | 18.78 | 18.89 | 18.58 | 18.64 | 1,746,242 | +0.23(+1.26%) |
Sep 25, 2020 | 18.26 | 18.59 | 18.12 | 18.41 | 1,407,391 | +0.00(+0.00%) |
Sep 24, 2020 | 18.27 | 18.65 | 18.06 | 18.41 | 1,319,290 | +0.12(+0.63%) |
Sep 23, 2020 | 18.82 | 18.88 | 18.29 | 18.30 | 1,832,465 | -0.48(-2.56%) |
Sep 22, 2020 | 18.81 | 18.90 | 18.59 | 18.78 | 2,849,212 | +0.11(+0.57%) |
Sep 21, 2020 | 19.11 | 19.23 | 18.55 | 18.67 | 1,906,909 | -0.84(-4.29%) |
Sep 18, 2020 | 20.13 | 20.20 | 19.34 | 19.51 | 2,587,071 | -0.61(-3.02%) |
Sep 17, 2020 | 19.73 | 20.28 | 19.63 | 20.12 | 1,126,199 | +0.23(+1.16%) |
Sep 16, 2020 | 20.23 | 20.23 | 19.83 | 19.89 | 1,734,195 | -0.14(-0.72%) |
Sep 15, 2020 | 20.18 | 20.29 | 19.99 | 20.03 | 850,193 | -0.12(-0.57%) |
Sep 14, 2020 | 20.10 | 20.21 | 19.85 | 20.15 | 1,284,069 | +0.20(+1.01%) |
Sep 11, 2020 | 19.68 | 20.09 | 19.55 | 19.94 | 1,412,479 | +0.32(+1.62%) |
Sep 10, 2020 | 19.75 | 19.82 | 19.38 | 19.63 | 1,574,139 | +0.12(+0.59%) |
Sep 09, 2020 | 19.31 | 19.57 | 19.14 | 19.51 | 1,127,860 | +0.31(+1.60%) |
Sep 08, 2020 | 19.57 | 19.57 | 19.16 | 19.20 | 1,474,373 | -0.58(-2.92%) |
Sep 04, 2020 | 19.68 | 19.85 | 19.28 | 19.78 | 1,271,782 | +0.36(+1.83%) |
Sep 03, 2020 | 19.82 | 19.87 | 19.11 | 19.42 | 1,340,991 | -0.45(-2.28%) |
Sep 02, 2020 | 19.61 | 19.98 | 19.48 | 19.88 | 1,277,067 | +0.33(+1.67%) |
Sep 01, 2020 | 19.57 | 19.79 | 19.37 | 19.55 | 3,342,962 | -0.10(-0.49%) |
Aug 31, 2020 | 20.19 | 20.20 | 19.63 | 19.65 | 1,095,021 | -0.58(-2.86%) |
Aug 28, 2020 | 20.13 | 20.29 | 19.98 | 20.22 | 1,404,276 | +0.24(+1.22%) |
Aug 27, 2020 | 20.17 | 20.23 | 19.91 | 19.98 | 911,431 | -0.08(-0.38%) |
Aug 26, 2020 | 20.22 | 20.31 | 20.05 | 20.06 | 978,098 | -0.19(-0.95%) |
Aug 25, 2020 | 20.85 | 20.95 | 20.06 | 20.25 | 1,004,781 | -0.52(-2.49%) |
Aug 24, 2020 | 20.64 | 20.82 | 20.45 | 20.77 | 1,074,867 | +0.34(+1.64%) |
Aug 21, 2020 | 20.42 | 20.61 | 20.37 | 20.43 | 583,499 | -0.16(-0.79%) |
Aug 20, 2020 | 20.48 | 20.62 | 20.42 | 20.59 | 572,544 | -0.10(-0.46%) |
Aug 19, 2020 | 20.85 | 20.98 | 20.69 | 20.69 | 600,059 | -0.11(-0.55%) |
Aug 18, 2020 | 20.88 | 20.91 | 20.65 | 20.80 | 1,503,886 | -0.13(-0.64%) |
Aug 17, 2020 | 20.88 | 21.19 | 20.79 | 20.94 | 869,804 | +0.14(+0.69%) |
Aug 14, 2020 | 20.62 | 20.97 | 20.62 | 20.79 | 526,809 | -0.01(-0.05%) |
Aug 13, 2020 | 20.69 | 20.91 | 20.62 | 20.80 | 539,209 | -0.11(-0.50%) |
Aug 12, 2020 | 21.03 | 21.18 | 20.87 | 20.91 | 686,330 | +0.20(+0.97%) |
Aug 11, 2020 | 21.05 | 21.24 | 20.70 | 20.71 | 913,041 | -0.05(-0.23%) |
Aug 10, 2020 | 20.94 | 21.02 | 20.73 | 20.76 | 792,615 | -0.07(-0.32%) |
Aug 07, 2020 | 20.53 | 20.83 | 20.47 | 20.82 | 894,093 | +0.16(+0.79%) |
Aug 06, 2020 | 20.89 | 20.97 | 20.44 | 20.66 | 808,606 | -0.34(-1.60%) |
Aug 05, 2020 | 20.93 | 21.34 | 20.59 | 21.00 | 1,596,514 | +0.98(+4.88%) |
Aug 04, 2020 | 19.16 | 20.20 | 19.03 | 20.02 | 2,257,920 | -0.16(-0.81%) |
Aug 03, 2020 | 19.83 | 20.44 | 19.68 | 20.18 | 1,862,924 | +0.53(+2.68%) |
Jul 31, 2020 | 19.79 | 19.85 | 19.34 | 19.65 | 1,603,397 | -0.27(-1.35%) |
Jul 30, 2020 | 19.86 | 20.06 | 19.65 | 19.92 | 998,402 | -0.21(-1.05%) |
Jul 29, 2020 | 19.92 | 20.16 | 19.66 | 20.13 | 1,094,751 | +0.37(+1.89%) |
Jul 28, 2020 | 20.22 | 20.47 | 19.74 | 19.76 | 992,751 | -0.57(-2.83%) |
Jul 27, 2020 | 20.13 | 20.60 | 20.08 | 20.34 | 869,759 | +0.22(+1.10%) |
Jul 24, 2020 | 19.96 | 20.22 | 19.88 | 20.11 | 1,063,850 | -0.07(-0.33%) |
Jul 23, 2020 | 20.54 | 20.78 | 20.13 | 20.18 | 1,383,757 | -0.47(-2.27%) |
Jul 22, 2020 | 20.34 | 20.72 | 20.29 | 20.65 | 799,014 | +0.17(+0.84%) |
Jul 21, 2020 | 20.13 | 20.78 | 20.13 | 20.48 | 1,302,635 | +0.36(+1.81%) |
Jul 20, 2020 | 20.16 | 20.26 | 19.94 | 20.11 | 1,368,015 | -0.14(-0.71%) |
Jul 17, 2020 | 20.36 | 20.36 | 20.06 | 20.26 | 1,120,331 | +0.03(+0.14%) |
Jul 16, 2020 | 20.12 | 20.48 | 20.00 | 20.23 | 1,254,449 | +0.12(+0.62%) |
Jul 15, 2020 | 20.00 | 20.21 | 19.78 | 20.11 | 1,288,086 | +0.57(+2.94%) |
Jul 14, 2020 | 18.99 | 19.56 | 18.78 | 19.53 | 1,170,071 | +0.46(+2.41%) |
Jul 13, 2020 | 19.82 | 19.92 | 19.06 | 19.07 | 1,067,040 | -0.49(-2.50%) |
Jul 10, 2020 | 19.20 | 19.60 | 19.10 | 19.56 | 1,071,680 | +0.35(+1.85%) |
Jul 09, 2020 | 19.73 | 19.77 | 18.66 | 19.20 | 2,395,891 | -0.52(-2.62%) |
Jul 08, 2020 | 18.79 | 19.90 | 18.58 | 19.72 | 2,627,077 | +1.04(+5.59%) |
Jul 07, 2020 | 18.48 | 18.52 | 18.25 | 18.68 | 1,163,898 | +0.01(+0.05%) |
Jul 06, 2020 | 18.92 | 18.98 | 18.55 | 18.67 | 2,014,150 | +0.11(+0.62%) |
Jul 02, 2020 | 18.58 | 19.09 | 18.49 | 18.55 | 1,345,525 | +0.33(+1.79%) |
Jul 01, 2020 | 18.50 | 18.80 | 18.15 | 18.23 | 2,189,180 | -0.29(-1.55%) |
Jun 30, 2020 | 18.55 | 18.65 | 18.18 | 18.52 | 1,813,782 | -0.16(-0.87%) |
Jun 29, 2020 | 18.20 | 18.73 | 17.99 | 18.68 | 1,249,677 | +0.63(+3.50%) |
Jun 26, 2020 | 17.91 | 18.21 | 17.70 | 18.05 | 2,691,155 | -0.03(-0.16%) |
Jun 25, 2020 | 18.02 | 18.33 | 17.79 | 18.07 | 2,146,150 | -0.12(-0.68%) |
Jun 24, 2020 | 18.13 | 18.50 | 17.82 | 18.20 | 1,676,539 | -0.20(-1.09%) |
Jun 23, 2020 | 18.61 | 18.71 | 17.98 | 18.40 | 2,003,039 | -0.09(-0.47%) |
Jun 22, 2020 | 18.51 | 18.63 | 18.20 | 18.49 | 1,053,378 | -0.19(-1.03%) |
Jun 19, 2020 | 19.46 | 19.61 | 18.38 | 18.68 | 3,002,167 | -0.57(-2.94%) |
Jun 18, 2020 | 18.87 | 19.40 | 18.82 | 19.24 | 2,444,307 | +0.23(+1.21%) |
Jun 17, 2020 | 18.48 | 19.28 | 18.25 | 19.01 | 4,701,957 | +0.66(+3.60%) |
Jun 16, 2020 | 18.59 | 18.70 | 18.06 | 18.35 | 2,217,191 | +0.53(+2.96%) |
Jun 15, 2020 | 17.26 | 18.14 | 17.10 | 17.83 | 2,518,735 | -0.04(-0.21%) |
Jun 12, 2020 | 18.16 | 18.31 | 17.38 | 17.86 | 1,718,447 | +0.46(+2.64%) |
Jun 11, 2020 | 17.65 | 17.96 | 17.15 | 17.40 | 2,442,405 | -1.03(-5.61%) |
Jun 10, 2020 | 18.80 | 18.86 | 17.98 | 18.44 | 1,512,782 | -0.37(-1.99%) |
Jun 09, 2020 | 18.85 | 19.16 | 18.67 | 18.81 | 2,455,153 | -0.39(-2.04%) |
Jun 08, 2020 | 18.99 | 19.65 | 18.86 | 19.20 | 1,906,369 | +0.42(+2.24%) |
Jun 05, 2020 | 19.61 | 20.20 | 18.58 | 18.78 | 3,773,902 | +0.06(+0.31%) |
Jun 04, 2020 | 18.92 | 19.01 | 18.39 | 18.73 | 3,562,674 | +0.07(+0.36%) |
Jun 03, 2020 | 18.74 | 18.90 | 18.29 | 18.66 | 1,389,066 | +0.22(+1.19%) |
Jun 02, 2020 | 18.03 | 18.46 | 17.95 | 18.44 | 2,155,844 | +0.57(+3.22%) |
Jun 01, 2020 | 17.58 | 18.05 | 17.49 | 17.86 | 1,109,135 | +0.29(+1.63%) |
May 29, 2020 | 17.41 | 17.94 | 17.26 | 17.58 | 1,756,971 | +0.03(+0.16%) |
May 28, 2020 | 18.17 | 18.17 | 17.50 | 17.55 | 930,834 | -0.43(-2.38%) |
May 27, 2020 | 18.35 | 18.65 | 17.70 | 17.98 | 1,640,309 | -0.14(-0.79%) |
May 26, 2020 | 18.06 | 18.37 | 17.90 | 18.12 | 1,629,261 | +0.81(+4.68%) |
May 22, 2020 | 17.38 | 17.40 | 17.04 | 17.31 | 674,817 | -0.01(-0.06%) |
May 21, 2020 | 16.82 | 17.44 | 16.74 | 17.32 | 1,231,818 | +0.32(+1.91%) |
May 20, 2020 | 17.24 | 17.65 | 16.97 | 17.00 | 1,771,095 | +0.21(+1.25%) |
May 19, 2020 | 16.70 | 17.30 | 16.58 | 16.79 | 1,678,706 | +0.01(+0.06%) |
May 18, 2020 | 16.39 | 16.89 | 16.20 | 16.78 | 2,653,429 | +1.23(+7.90%) |
May 15, 2020 | 15.30 | 15.80 | 15.17 | 15.55 | 787,935 | +0.05(+0.31%) |
May 14, 2020 | 14.47 | 15.53 | 14.10 | 15.50 | 1,612,308 | +0.65(+4.36%) |
May 13, 2020 | 15.11 | 15.25 | 14.37 | 14.85 | 1,488,934 | -0.42(-2.74%) |
May 12, 2020 | 15.79 | 16.03 | 15.26 | 15.27 | 1,255,508 | -0.53(-3.37%) |
May 11, 2020 | 15.87 | 16.01 | 15.51 | 15.80 | 2,346,887 | -0.53(-3.26%) |
May 08, 2020 | 16.29 | 16.46 | 16.14 | 16.34 | 1,910,706 | +0.41(+2.57%) |
May 07, 2020 | 16.10 | 17.14 | 15.28 | 15.93 | 3,516,028 | +0.29(+1.83%) |
May 06, 2020 | 15.94 | 16.19 | 15.42 | 15.64 | 1,498,750 | -0.21(-1.32%) |
May 05, 2020 | 16.16 | 16.53 | 15.80 | 15.85 | 1,718,042 | -0.03(-0.18%) |
May 04, 2020 | 15.59 | 16.14 | 15.28 | 15.88 | 3,750,073 | +0.03(+0.18%) |