Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.32 | 23.47 | 23.29 | 23.43 | 4,254,390 | +0.20(+0.88%) |
May 27, 2021 | 23.35 | 23.43 | 23.18 | 23.22 | 11,097,238 | -0.03(-0.12%) |
May 26, 2021 | 23.13 | 23.27 | 22.95 | 23.25 | 4,004,435 | +0.16(+0.68%) |
May 25, 2021 | 23.15 | 23.15 | 22.92 | 23.09 | 3,814,468 | -0.08(-0.36%) |
May 24, 2021 | 23.08 | 23.34 | 22.96 | 23.18 | 3,721,881 | +0.30(+1.30%) |
May 21, 2021 | 22.93 | 23.00 | 22.74 | 22.88 | 2,898,897 | +0.01(+0.04%) |
May 20, 2021 | 22.67 | 22.96 | 22.57 | 22.87 | 4,599,486 | +0.20(+0.90%) |
May 19, 2021 | 22.64 | 22.68 | 22.19 | 22.67 | 5,532,773 | -0.06(-0.24%) |
May 18, 2021 | 22.99 | 23.01 | 22.71 | 22.72 | 11,214,523 | -0.30(-1.32%) |
May 17, 2021 | 22.91 | 23.20 | 22.79 | 23.02 | 7,858,222 | +0.01(+0.04%) |
May 14, 2021 | 22.68 | 23.19 | 22.51 | 23.02 | 13,108,507 | +0.51(+2.25%) |
May 13, 2021 | 21.69 | 22.55 | 21.69 | 22.51 | 10,341,470 | +0.75(+3.47%) |
May 12, 2021 | 22.20 | 22.27 | 21.74 | 21.76 | 10,290,483 | -0.29(-1.29%) |
May 11, 2021 | 22.46 | 22.47 | 21.88 | 22.04 | 6,740,384 | -0.50(-2.20%) |
May 10, 2021 | 22.69 | 22.82 | 22.49 | 22.54 | 5,341,091 | +0.01(+0.04%) |
May 07, 2021 | 22.35 | 22.75 | 22.04 | 22.53 | 5,030,829 | +0.10(+0.45%) |
May 06, 2021 | 22.35 | 22.70 | 21.94 | 22.43 | 5,387,134 | +0.09(+0.41%) |
May 05, 2021 | 22.46 | 22.57 | 22.13 | 22.34 | 9,762,875 | -0.26(-1.14%) |
May 04, 2021 | 22.46 | 22.66 | 22.34 | 22.59 | 3,357,952 | +0.13(+0.57%) |
May 03, 2021 | 22.56 | 22.73 | 22.40 | 22.46 | 3,206,472 | -0.06(-0.29%) |
Apr 30, 2021 | 22.57 | 22.60 | 22.27 | 22.53 | 4,907,828 | -0.02(-0.08%) |
Apr 29, 2021 | 22.08 | 22.77 | 22.04 | 22.55 | 12,181,996 | +0.52(+2.38%) |
Apr 28, 2021 | 21.85 | 22.02 | 21.72 | 22.02 | 10,213,416 | +0.12(+0.55%) |
Apr 27, 2021 | 22.06 | 22.10 | 21.79 | 21.90 | 9,253,748 | -0.17(-0.75%) |
Apr 26, 2021 | 22.26 | 22.29 | 22.02 | 22.07 | 5,364,305 | -0.13(-0.58%) |
Apr 23, 2021 | 22.23 | 22.37 | 22.02 | 22.20 | 7,773,907 | -0.04(-0.17%) |
Apr 22, 2021 | 22.35 | 22.46 | 22.22 | 22.23 | 6,615,441 | -0.11(-0.49%) |
Apr 21, 2021 | 22.34 | 22.41 | 22.15 | 22.34 | 5,606,198 | +0.06(+0.25%) |
Apr 20, 2021 | 21.89 | 22.37 | 21.81 | 22.29 | 5,547,920 | +0.41(+1.89%) |
Apr 19, 2021 | 22.14 | 22.16 | 21.78 | 21.88 | 6,481,356 | -0.26(-1.16%) |
Apr 16, 2021 | 22.27 | 22.35 | 21.95 | 22.13 | 8,213,303 | +0.01(+0.04%) |
Apr 15, 2021 | 21.82 | 22.17 | 21.77 | 22.12 | 5,816,756 | +0.31(+1.43%) |
Apr 14, 2021 | 21.75 | 22.02 | 21.62 | 21.81 | 8,676,491 | +0.05(+0.21%) |
Apr 13, 2021 | 21.37 | 21.84 | 21.19 | 21.76 | 8,079,645 | +0.29(+1.37%) |
Apr 12, 2021 | 21.41 | 21.65 | 21.33 | 21.47 | 7,218,168 | +0.09(+0.43%) |
Apr 09, 2021 | 21.40 | 21.53 | 21.28 | 21.38 | 6,042,410 | +0.01(+0.04%) |
Apr 08, 2021 | 21.56 | 21.60 | 21.25 | 21.37 | 5,877,210 | -0.12(-0.56%) |
Apr 07, 2021 | 21.48 | 21.54 | 21.35 | 21.49 | 4,015,277 | +0.11(+0.52%) |
Apr 06, 2021 | 21.02 | 21.40 | 20.97 | 21.38 | 3,531,507 | +0.28(+1.31%) |
Apr 05, 2021 | 20.92 | 21.21 | 20.88 | 21.10 | 2,581,069 | +0.27(+1.28%) |
Apr 01, 2021 | 20.84 | 20.88 | 20.66 | 20.84 | 2,050,662 | +0.00(+0.00%) |
Mar 31, 2021 | 20.86 | 21.04 | 20.65 | 20.84 | 3,840,739 | -0.14(-0.66%) |
Mar 30, 2021 | 20.73 | 20.98 | 20.46 | 20.97 | 3,840,772 | +0.14(+0.66%) |
Mar 29, 2021 | 20.14 | 21.02 | 20.14 | 20.84 | 4,786,823 | +0.63(+3.09%) |
Mar 26, 2021 | 20.53 | 20.66 | 20.01 | 20.21 | 4,071,648 | -0.30(-1.48%) |
Mar 25, 2021 | 20.10 | 20.61 | 19.81 | 20.51 | 3,784,554 | +0.51(+2.53%) |
Mar 24, 2021 | 20.05 | 20.40 | 19.99 | 20.01 | 3,977,659 | -0.12(-0.59%) |
Mar 23, 2021 | 20.15 | 20.36 | 19.96 | 20.13 | 5,403,797 | -0.07(-0.36%) |
Mar 22, 2021 | 20.37 | 20.59 | 20.04 | 20.20 | 4,431,768 | -0.28(-1.35%) |
Mar 19, 2021 | 20.24 | 20.73 | 20.03 | 20.48 | 9,934,582 | +0.29(+1.46%) |
Mar 18, 2021 | 20.50 | 20.55 | 20.16 | 20.18 | 3,839,445 | -0.30(-1.48%) |
Mar 17, 2021 | 20.62 | 20.73 | 20.44 | 20.49 | 4,728,224 | -0.16(-0.76%) |
Mar 16, 2021 | 20.62 | 20.73 | 20.36 | 20.64 | 6,712,169 | -0.12(-0.58%) |
Mar 15, 2021 | 20.28 | 20.78 | 20.21 | 20.76 | 4,782,317 | +0.55(+2.73%) |
Mar 12, 2021 | 19.64 | 20.31 | 19.54 | 20.21 | 7,516,161 | +0.63(+3.19%) |
Mar 11, 2021 | 19.61 | 20.09 | 19.49 | 19.58 | 5,673,119 | -0.03(-0.14%) |
Mar 10, 2021 | 19.22 | 19.78 | 19.21 | 19.61 | 9,149,628 | +0.39(+2.01%) |
Mar 09, 2021 | 19.10 | 19.36 | 18.94 | 19.23 | 8,448,777 | +0.08(+0.43%) |
Mar 08, 2021 | 19.35 | 19.35 | 18.95 | 19.14 | 5,689,784 | +0.14(+0.73%) |
Mar 05, 2021 | 18.51 | 19.13 | 18.44 | 19.01 | 5,251,018 | +0.73(+3.98%) |
Mar 04, 2021 | 18.16 | 18.78 | 17.99 | 18.28 | 5,105,279 | +0.39(+2.16%) |
Mar 03, 2021 | 17.90 | 18.07 | 17.83 | 17.89 | 4,578,964 | -0.11(-0.61%) |
Mar 02, 2021 | 18.11 | 18.13 | 17.95 | 18.00 | 4,787,030 | -0.03(-0.15%) |
Mar 01, 2021 | 18.21 | 18.43 | 18.00 | 18.03 | 5,058,903 | +0.15(+0.82%) |
Feb 26, 2021 | 17.97 | 18.26 | 17.76 | 17.88 | 11,322,019 | -0.29(-1.57%) |
Feb 25, 2021 | 19.13 | 19.73 | 17.97 | 18.17 | 10,275,574 | -0.98(-5.09%) |
Feb 24, 2021 | 19.03 | 19.50 | 18.87 | 19.14 | 4,496,457 | +0.03(+0.14%) |
Feb 23, 2021 | 19.01 | 19.26 | 18.96 | 19.12 | 4,648,587 | +0.10(+0.53%) |
Feb 22, 2021 | 19.48 | 19.63 | 18.55 | 19.01 | 8,417,960 | -0.70(-3.55%) |
Feb 19, 2021 | 20.04 | 20.16 | 19.70 | 19.71 | 4,316,566 | -0.34(-1.70%) |
Feb 18, 2021 | 19.78 | 20.33 | 19.72 | 20.05 | 5,039,703 | +0.25(+1.25%) |
Feb 17, 2021 | 19.76 | 19.88 | 19.02 | 19.81 | 7,769,703 | +0.14(+0.70%) |
Feb 16, 2021 | 19.53 | 19.78 | 19.41 | 19.67 | 5,860,718 | +0.15(+0.75%) |
Feb 12, 2021 | 19.33 | 19.58 | 19.27 | 19.52 | 3,344,888 | +0.12(+0.61%) |
Feb 11, 2021 | 19.61 | 19.71 | 19.34 | 19.40 | 2,441,802 | -0.19(-0.98%) |
Feb 10, 2021 | 19.55 | 19.69 | 19.42 | 19.59 | 2,804,798 | +0.16(+0.85%) |
Feb 09, 2021 | 19.27 | 19.48 | 19.11 | 19.43 | 4,934,381 | +0.23(+1.19%) |
Feb 08, 2021 | 19.48 | 19.57 | 19.11 | 19.20 | 4,242,014 | -0.34(-1.73%) |
Feb 05, 2021 | 19.75 | 19.75 | 19.41 | 19.54 | 2,655,999 | -0.03(-0.14%) |
Feb 04, 2021 | 19.27 | 19.59 | 19.11 | 19.57 | 4,572,522 | +0.26(+1.32%) |
Feb 03, 2021 | 19.59 | 19.63 | 19.16 | 19.31 | 3,735,259 | -0.32(-1.63%) |
Feb 02, 2021 | 19.57 | 19.87 | 19.43 | 19.63 | 4,055,789 | +0.24(+1.22%) |
Feb 01, 2021 | 19.44 | 19.72 | 19.27 | 19.39 | 3,424,082 | +0.14(+0.71%) |
Jan 29, 2021 | 19.55 | 19.80 | 19.01 | 19.26 | 5,459,086 | -0.45(-2.27%) |
Jan 28, 2021 | 19.17 | 19.94 | 19.10 | 19.70 | 5,015,576 | +0.66(+3.45%) |
Jan 27, 2021 | 19.74 | 19.93 | 18.85 | 19.05 | 5,812,405 | -1.00(-4.97%) |
Jan 26, 2021 | 19.84 | 20.14 | 19.67 | 20.04 | 3,888,902 | +0.26(+1.29%) |
Jan 25, 2021 | 19.48 | 19.96 | 19.40 | 19.79 | 4,116,616 | +0.21(+1.07%) |
Jan 22, 2021 | 19.69 | 19.71 | 19.43 | 19.58 | 3,140,083 | -0.23(-1.15%) |
Jan 21, 2021 | 19.65 | 19.88 | 19.43 | 19.80 | 4,033,730 | +0.19(+0.98%) |
Jan 20, 2021 | 19.60 | 19.84 | 19.43 | 19.61 | 4,151,788 | -0.19(-0.97%) |
Jan 19, 2021 | 19.72 | 19.90 | 19.52 | 19.80 | 4,587,390 | +0.21(+1.07%) |
Jan 15, 2021 | 19.45 | 19.65 | 19.17 | 19.59 | 5,929,809 | +0.56(+2.93%) |
Jan 14, 2021 | 19.01 | 19.12 | 18.79 | 19.04 | 4,059,904 | +0.03(+0.14%) |
Jan 13, 2021 | 18.83 | 19.12 | 18.76 | 19.01 | 3,536,764 | +0.11(+0.58%) |
Jan 12, 2021 | 18.95 | 19.16 | 18.74 | 18.90 | 4,601,941 | -0.08(-0.43%) |
Jan 11, 2021 | 18.83 | 19.06 | 18.78 | 18.98 | 3,822,211 | +0.07(+0.39%) |
Jan 08, 2021 | 19.12 | 19.14 | 18.74 | 18.91 | 8,579,347 | -0.16(-0.81%) |
Jan 07, 2021 | 20.05 | 20.11 | 19.05 | 19.06 | 7,295,193 | -0.98(-4.87%) |
Jan 06, 2021 | 20.01 | 20.26 | 19.92 | 20.04 | 4,763,417 | +0.35(+1.76%) |
Jan 05, 2021 | 19.55 | 19.76 | 19.35 | 19.69 | 4,154,728 | +0.21(+1.08%) |
Jan 04, 2021 | 19.79 | 19.85 | 19.33 | 19.48 | 4,345,797 | -0.27(-1.39%) |
Dec 31, 2020 | 19.76 | 19.76 | 19.76 | 1,935,277 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.39 | 19.68 | 19.33 | 19.56 | 1,935,277 | +0.11(+0.56%) |
Dec 29, 2020 | 19.68 | 19.79 | 19.35 | 19.45 | 4,234,564 | -0.10(-0.51%) |
Dec 28, 2020 | 19.80 | 19.89 | 19.55 | 19.55 | 3,148,289 | -0.16(-0.79%) |
Dec 24, 2020 | 19.60 | 19.71 | 19.37 | 19.70 | 1,107,478 | +0.07(+0.37%) |
Dec 23, 2020 | 19.19 | 19.73 | 19.19 | 19.63 | 4,670,408 | +0.62(+3.27%) |
Dec 22, 2020 | 19.22 | 19.29 | 18.92 | 19.01 | 5,455,665 | -0.21(-1.09%) |
Dec 21, 2020 | 19.73 | 19.78 | 19.14 | 19.22 | 6,436,432 | -0.75(-3.75%) |
Dec 18, 2020 | 20.01 | 20.11 | 19.81 | 19.97 | 12,353,011 | -0.01(-0.05%) |
Dec 17, 2020 | 20.09 | 20.33 | 19.96 | 19.98 | 4,403,541 | +0.01(+0.05%) |
Dec 16, 2020 | 20.33 | 20.37 | 19.84 | 19.97 | 4,437,687 | -0.34(-1.66%) |
Dec 15, 2020 | 19.87 | 20.35 | 19.72 | 20.31 | 5,377,026 | +0.55(+2.77%) |
Dec 14, 2020 | 20.09 | 20.13 | 19.72 | 19.76 | 5,956,642 | -0.10(-0.51%) |
Dec 11, 2020 | 19.82 | 20.06 | 19.72 | 19.86 | 5,167,979 | -0.05(-0.23%) |
Dec 10, 2020 | 20.22 | 20.38 | 19.78 | 19.90 | 7,340,325 | -0.39(-1.93%) |
Dec 09, 2020 | 20.64 | 20.73 | 20.09 | 20.30 | 16,937,688 | -0.25(-1.20%) |
Dec 08, 2020 | 21.02 | 21.09 | 20.50 | 20.54 | 4,581,120 | -0.58(-2.77%) |
Dec 07, 2020 | 20.78 | 21.51 | 20.64 | 21.13 | 5,626,930 | +0.26(+1.22%) |
Dec 04, 2020 | 20.85 | 21.18 | 20.76 | 20.87 | 3,891,180 | +0.06(+0.31%) |
Dec 03, 2020 | 20.90 | 21.14 | 20.77 | 20.81 | 6,544,699 | -0.13(-0.61%) |
Dec 02, 2020 | 20.76 | 20.96 | 20.45 | 20.94 | 6,474,468 | +0.09(+0.44%) |
Dec 01, 2020 | 21.35 | 21.56 | 20.85 | 20.85 | 7,816,409 | -0.33(-1.55%) |
Nov 30, 2020 | 21.94 | 22.03 | 21.07 | 21.17 | 10,043,592 | -0.80(-3.66%) |
Nov 27, 2020 | 22.45 | 22.55 | 21.95 | 21.98 | 3,235,476 | -0.40(-1.79%) |
Nov 25, 2020 | 22.30 | 22.55 | 22.16 | 22.38 | 3,705,651 | +0.14(+0.62%) |
Nov 24, 2020 | 22.18 | 22.37 | 21.81 | 22.24 | 8,645,786 | +0.35(+1.58%) |
Nov 23, 2020 | 21.51 | 21.91 | 21.49 | 21.90 | 6,463,875 | +0.47(+2.22%) |
Nov 20, 2020 | 21.32 | 21.57 | 21.26 | 21.42 | 4,240,005 | +0.03(+0.13%) |
Nov 19, 2020 | 21.56 | 21.71 | 21.14 | 21.39 | 6,841,326 | -0.29(-1.35%) |
Nov 18, 2020 | 22.96 | 22.98 | 21.68 | 21.69 | 6,722,757 | -1.16(-5.08%) |
Nov 17, 2020 | 22.44 | 23.04 | 22.35 | 22.84 | 9,816,064 | +0.07(+0.32%) |
Nov 16, 2020 | 22.35 | 22.79 | 22.32 | 22.77 | 9,697,475 | +0.76(+3.46%) |
Nov 13, 2020 | 21.41 | 22.02 | 21.37 | 22.01 | 5,276,968 | +0.74(+3.46%) |
Nov 12, 2020 | 21.66 | 21.66 | 20.98 | 21.27 | 4,387,678 | -0.57(-2.62%) |
Nov 11, 2020 | 21.89 | 22.31 | 21.76 | 21.85 | 5,547,087 | -0.03(-0.12%) |
Nov 10, 2020 | 21.69 | 21.91 | 21.57 | 21.87 | 5,248,274 | +0.34(+1.56%) |
Nov 09, 2020 | 21.84 | 22.15 | 21.31 | 21.54 | 10,085,232 | +0.79(+3.81%) |
Nov 06, 2020 | 20.61 | 20.79 | 20.38 | 20.75 | 4,937,510 | +0.17(+0.84%) |
Nov 05, 2020 | 19.83 | 21.03 | 19.83 | 20.58 | 6,936,756 | +1.01(+5.15%) |
Nov 04, 2020 | 19.75 | 20.15 | 19.50 | 19.57 | 4,438,832 | -0.21(-1.06%) |
Nov 03, 2020 | 19.78 | 20.13 | 19.67 | 19.78 | 4,388,558 | +0.29(+1.49%) |
Nov 02, 2020 | 19.44 | 19.57 | 19.11 | 19.49 | 5,588,817 | +0.31(+1.61%) |
Oct 30, 2020 | 19.50 | 19.56 | 19.06 | 19.18 | 5,450,058 | -0.32(-1.63%) |
Oct 29, 2020 | 19.25 | 19.67 | 18.96 | 19.50 | 4,963,517 | +0.16(+0.84%) |
Oct 28, 2020 | 19.77 | 20.21 | 19.29 | 19.33 | 5,304,849 | -0.93(-4.61%) |
Oct 27, 2020 | 20.17 | 20.39 | 20.06 | 20.27 | 5,715,131 | +0.18(+0.90%) |
Oct 26, 2020 | 19.83 | 20.14 | 19.75 | 20.09 | 5,097,158 | -0.09(-0.45%) |
Oct 23, 2020 | 20.26 | 20.41 | 19.98 | 20.18 | 4,180,478 | +0.15(+0.73%) |
Oct 22, 2020 | 19.56 | 20.09 | 19.45 | 20.03 | 4,289,538 | +0.49(+2.51%) |
Oct 21, 2020 | 19.29 | 19.80 | 19.25 | 19.54 | 6,035,277 | +0.17(+0.89%) |
Oct 20, 2020 | 18.99 | 19.94 | 18.89 | 19.37 | 6,424,504 | +0.49(+2.60%) |
Oct 19, 2020 | 18.82 | 19.07 | 18.81 | 18.88 | 3,623,133 | -0.05(-0.24%) |
Oct 16, 2020 | 19.01 | 19.17 | 18.74 | 18.92 | 2,670,821 | -0.06(-0.33%) |
Oct 15, 2020 | 18.69 | 19.05 | 18.69 | 18.99 | 2,412,885 | +0.12(+0.63%) |
Oct 14, 2020 | 18.92 | 19.11 | 18.70 | 18.87 | 3,063,125 | -0.03(-0.14%) |
Oct 13, 2020 | 19.41 | 19.59 | 18.85 | 18.90 | 6,359,675 | -0.72(-3.66%) |
Oct 12, 2020 | 19.42 | 19.80 | 19.26 | 19.61 | 6,478,142 | +0.22(+1.12%) |
Oct 09, 2020 | 19.41 | 19.55 | 19.25 | 19.40 | 6,046,451 | +0.05(+0.23%) |
Oct 08, 2020 | 18.85 | 19.39 | 18.77 | 19.35 | 5,116,835 | +0.61(+3.24%) |
Oct 07, 2020 | 18.79 | 18.99 | 18.58 | 18.74 | 4,360,378 | +0.07(+0.39%) |
Oct 06, 2020 | 18.42 | 18.89 | 18.23 | 18.67 | 5,816,217 | +0.34(+1.88%) |
Oct 05, 2020 | 18.17 | 18.37 | 17.89 | 18.32 | 3,726,880 | +0.24(+1.30%) |
Oct 02, 2020 | 17.43 | 18.13 | 17.34 | 18.09 | 6,385,468 | +0.48(+2.73%) |
Oct 01, 2020 | 17.64 | 17.68 | 17.42 | 17.61 | 3,650,861 | +0.05(+0.26%) |
Sep 30, 2020 | 17.37 | 17.69 | 17.30 | 17.56 | 5,815,485 | +0.32(+1.84%) |
Sep 29, 2020 | 17.34 | 17.48 | 17.05 | 17.24 | 3,149,368 | -0.02(-0.11%) |
Sep 28, 2020 | 17.40 | 17.52 | 17.24 | 17.26 | 3,387,112 | +0.03(+0.16%) |
Sep 25, 2020 | 17.02 | 17.25 | 16.94 | 17.24 | 3,934,121 | +0.08(+0.48%) |
Sep 24, 2020 | 17.08 | 17.37 | 16.88 | 17.15 | 4,635,009 | +0.04(+0.21%) |
Sep 23, 2020 | 17.18 | 17.36 | 17.10 | 17.12 | 6,082,490 | -0.05(-0.26%) |
Sep 22, 2020 | 17.10 | 17.34 | 17.05 | 17.16 | 3,422,690 | +0.01(+0.05%) |
Sep 21, 2020 | 17.02 | 17.47 | 16.95 | 17.15 | 7,639,355 | -0.03(-0.16%) |
Sep 18, 2020 | 17.46 | 17.51 | 17.10 | 17.18 | 12,055,772 | -0.33(-1.87%) |
Sep 17, 2020 | 17.76 | 17.78 | 17.36 | 17.51 | 5,254,175 | -0.41(-2.28%) |
Sep 16, 2020 | 17.26 | 17.94 | 17.26 | 17.92 | 7,947,208 | +0.66(+3.84%) |
Sep 15, 2020 | 17.77 | 17.84 | 17.12 | 17.25 | 5,318,817 | -0.48(-2.71%) |
Sep 14, 2020 | 17.76 | 18.02 | 17.63 | 17.73 | 4,923,675 | +0.08(+0.46%) |
Sep 11, 2020 | 17.65 | 17.75 | 17.48 | 17.65 | 3,080,132 | +0.00(+0.00%) |
Sep 10, 2020 | 17.66 | 17.94 | 17.61 | 17.65 | 4,047,180 | -0.07(-0.41%) |
Sep 09, 2020 | 17.77 | 17.90 | 17.59 | 17.73 | 6,931,482 | +0.15(+0.83%) |
Sep 08, 2020 | 18.00 | 18.10 | 17.53 | 17.58 | 4,296,502 | -0.45(-2.52%) |
Sep 04, 2020 | 18.36 | 18.42 | 17.79 | 18.03 | 3,981,387 | -0.25(-1.39%) |
Sep 03, 2020 | 18.69 | 18.83 | 18.12 | 18.29 | 4,219,114 | -0.27(-1.47%) |
Sep 02, 2020 | 18.13 | 18.65 | 18.04 | 18.56 | 3,757,524 | +0.41(+2.25%) |
Sep 01, 2020 | 18.02 | 18.20 | 17.92 | 18.15 | 3,326,003 | -0.06(-0.35%) |
Aug 31, 2020 | 18.13 | 18.27 | 18.04 | 18.22 | 4,790,739 | +0.11(+0.60%) |
Aug 28, 2020 | 18.02 | 18.13 | 17.80 | 18.11 | 2,746,624 | +0.17(+0.96%) |
Aug 27, 2020 | 17.87 | 18.08 | 17.80 | 17.93 | 3,653,184 | +0.11(+0.61%) |
Aug 26, 2020 | 18.05 | 18.05 | 17.74 | 17.83 | 3,946,713 | -0.34(-1.85%) |
Aug 25, 2020 | 18.51 | 18.51 | 18.06 | 18.16 | 3,688,329 | -0.19(-1.04%) |
Aug 24, 2020 | 18.00 | 18.39 | 17.98 | 18.35 | 4,532,521 | +0.39(+2.17%) |
Aug 21, 2020 | 18.07 | 18.23 | 17.88 | 17.96 | 4,880,989 | -0.03(-0.15%) |
Aug 20, 2020 | 18.27 | 18.32 | 17.98 | 17.99 | 6,148,912 | -0.39(-2.12%) |
Aug 19, 2020 | 18.28 | 18.59 | 18.25 | 18.38 | 3,914,399 | +0.15(+0.80%) |
Aug 18, 2020 | 18.61 | 18.71 | 18.12 | 18.23 | 7,734,452 | -0.37(-1.99%) |
Aug 17, 2020 | 18.50 | 18.77 | 18.43 | 18.60 | 6,037,308 | +0.10(+0.54%) |
Aug 14, 2020 | 18.59 | 18.60 | 18.26 | 18.50 | 5,089,816 | -0.18(-0.96%) |
Aug 13, 2020 | 18.25 | 18.80 | 18.25 | 18.68 | 6,325,117 | +0.31(+1.67%) |
Aug 12, 2020 | 18.77 | 18.87 | 18.37 | 18.38 | 9,209,877 | -0.19(-1.02%) |
Aug 11, 2020 | 19.12 | 19.30 | 18.56 | 18.57 | 5,867,733 | -0.33(-1.76%) |
Aug 10, 2020 | 18.54 | 18.95 | 18.46 | 18.90 | 4,944,739 | +0.51(+2.79%) |
Aug 07, 2020 | 18.19 | 18.65 | 18.15 | 18.39 | 8,087,940 | +0.13(+0.69%) |
Aug 06, 2020 | 17.16 | 18.47 | 17.16 | 18.26 | 13,188,235 | +1.13(+6.57%) |
Aug 05, 2020 | 17.73 | 17.86 | 17.03 | 17.14 | 9,704,297 | -0.42(-2.41%) |
Aug 04, 2020 | 17.35 | 17.95 | 17.35 | 17.56 | 9,544,220 | +0.15(+0.88%) |
Aug 03, 2020 | 17.06 | 17.61 | 16.91 | 17.41 | 6,490,292 | +0.28(+1.63%) |
Jul 31, 2020 | 17.26 | 17.38 | 16.58 | 17.13 | 18,751,646 | -0.11(-0.63%) |
Jul 30, 2020 | 17.30 | 17.32 | 16.91 | 17.23 | 8,027,094 | -0.27(-1.54%) |
Jul 29, 2020 | 17.50 | 17.54 | 17.22 | 17.50 | 4,643,860 | +0.07(+0.41%) |
Jul 28, 2020 | 17.13 | 17.63 | 17.12 | 17.43 | 4,410,138 | +0.25(+1.47%) |
Jul 27, 2020 | 17.70 | 17.78 | 16.99 | 17.18 | 8,025,253 | -0.60(-3.39%) |
Jul 24, 2020 | 18.23 | 18.33 | 17.68 | 17.78 | 4,091,256 | -0.42(-2.33%) |
Jul 23, 2020 | 17.98 | 18.54 | 17.91 | 18.21 | 6,583,453 | +0.18(+1.00%) |
Jul 22, 2020 | 17.38 | 18.12 | 17.31 | 18.03 | 8,083,677 | +0.55(+3.14%) |
Jul 21, 2020 | 17.34 | 17.50 | 17.17 | 17.48 | 7,277,850 | +0.20(+1.15%) |
Jul 20, 2020 | 17.89 | 18.00 | 17.17 | 17.28 | 5,283,771 | -0.61(-3.42%) |
Jul 17, 2020 | 17.46 | 17.96 | 17.38 | 17.89 | 8,556,140 | +0.51(+2.95%) |
Jul 16, 2020 | 17.39 | 17.54 | 17.16 | 17.38 | 5,296,312 | -0.01(-0.05%) |
Jul 15, 2020 | 17.62 | 17.89 | 17.37 | 17.39 | 5,812,448 | +0.02(+0.10%) |
Jul 14, 2020 | 17.32 | 17.64 | 17.28 | 17.37 | 12,214,388 | +0.06(+0.36%) |
Jul 13, 2020 | 17.39 | 17.57 | 17.23 | 17.31 | 7,675,496 | -0.05(-0.31%) |
Jul 10, 2020 | 17.12 | 17.43 | 17.07 | 17.36 | 4,806,543 | +0.29(+1.69%) |
Jul 09, 2020 | 17.32 | 17.32 | 16.68 | 17.07 | 15,789,854 | -0.34(-1.97%) |
Jul 08, 2020 | 17.53 | 17.55 | 17.32 | 17.41 | 6,166,280 | -0.14(-0.82%) |
Jul 07, 2020 | 17.48 | 17.68 | 17.33 | 17.56 | 6,142,271 | -0.10(-0.56%) |
Jul 06, 2020 | 17.79 | 17.97 | 17.41 | 17.66 | 7,797,227 | +0.13(+0.72%) |
Jul 02, 2020 | 17.55 | 17.82 | 17.48 | 17.53 | 8,824,539 | +0.17(+0.99%) |
Jul 01, 2020 | 16.85 | 17.48 | 16.82 | 17.36 | 11,836,708 | +0.54(+3.21%) |
Jun 30, 2020 | 16.78 | 16.95 | 16.57 | 16.82 | 7,016,466 | +0.05(+0.27%) |
Jun 29, 2020 | 16.14 | 16.77 | 15.97 | 16.77 | 10,185,722 | +0.83(+5.20%) |
Jun 26, 2020 | 16.24 | 16.32 | 15.79 | 15.95 | 15,702,352 | -0.41(-2.48%) |
Jun 25, 2020 | 16.41 | 16.52 | 16.12 | 16.35 | 10,858,293 | -0.16(-0.98%) |
Jun 24, 2020 | 16.19 | 16.70 | 16.11 | 16.51 | 14,217,325 | +0.14(+0.82%) |
Jun 23, 2020 | 16.46 | 16.55 | 16.16 | 16.38 | 7,215,255 | +0.12(+0.72%) |
Jun 22, 2020 | 15.95 | 16.34 | 15.84 | 16.26 | 9,420,608 | +0.23(+1.46%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.02 | 16.03 | 23,827,698 | -0.50(-3.05%) |
Jun 18, 2020 | 16.47 | 16.79 | 16.42 | 16.53 | 10,357,604 | -0.10(-0.60%) |
Jun 17, 2020 | 16.67 | 16.77 | 16.36 | 16.63 | 8,881,780 | +0.06(+0.38%) |
Jun 16, 2020 | 17.06 | 17.42 | 16.51 | 16.57 | 9,054,726 | +0.11(+0.66%) |
Jun 15, 2020 | 15.77 | 16.75 | 15.62 | 16.46 | 10,070,696 | +0.24(+1.50%) |
Jun 12, 2020 | 16.54 | 16.76 | 15.97 | 16.22 | 11,355,683 | +0.21(+1.29%) |
Jun 11, 2020 | 15.85 | 16.15 | 15.66 | 16.01 | 15,693,089 | -0.56(-3.37%) |
Jun 10, 2020 | 16.86 | 16.98 | 16.40 | 16.57 | 11,992,657 | -0.22(-1.29%) |
Jun 09, 2020 | 16.89 | 16.95 | 16.44 | 16.78 | 15,675,918 | -0.41(-2.41%) |
Jun 08, 2020 | 16.58 | 17.41 | 16.56 | 17.20 | 18,682,156 | +0.76(+4.60%) |
Jun 05, 2020 | 16.74 | 17.10 | 16.41 | 16.44 | 16,309,968 | +0.18(+1.11%) |
Jun 04, 2020 | 16.54 | 16.55 | 16.06 | 16.26 | 9,640,292 | -0.37(-2.22%) |
Jun 03, 2020 | 16.55 | 16.83 | 16.51 | 16.63 | 10,343,152 | +0.32(+1.99%) |
Jun 02, 2020 | 16.24 | 16.46 | 16.15 | 16.31 | 11,606,557 | +0.05(+0.28%) |