Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.00 | 42.31 | 41.29 | 42.24 | 1,644,345 | +0.21(+0.50%) |
May 27, 2021 | 41.23 | 42.05 | 41.01 | 42.03 | 1,361,007 | +1.29(+3.15%) |
May 26, 2021 | 40.14 | 40.90 | 40.14 | 40.74 | 821,093 | +0.63(+1.57%) |
May 25, 2021 | 40.47 | 41.06 | 40.00 | 40.12 | 1,359,839 | -0.17(-0.42%) |
May 24, 2021 | 40.14 | 40.50 | 39.79 | 40.28 | 1,015,026 | +0.49(+1.23%) |
May 21, 2021 | 39.92 | 40.57 | 39.60 | 39.79 | 1,311,218 | +0.29(+0.74%) |
May 20, 2021 | 39.98 | 40.13 | 39.30 | 39.50 | 1,870,856 | -0.12(-0.30%) |
May 19, 2021 | 38.53 | 39.68 | 37.79 | 39.62 | 1,386,023 | +0.23(+0.57%) |
May 18, 2021 | 40.32 | 40.46 | 39.39 | 39.39 | 838,464 | -0.51(-1.28%) |
May 17, 2021 | 39.74 | 39.97 | 39.28 | 39.90 | 3,078,726 | +0.06(+0.15%) |
May 14, 2021 | 39.30 | 40.07 | 39.13 | 39.85 | 1,052,731 | +1.06(+2.73%) |
May 13, 2021 | 38.57 | 39.76 | 38.41 | 38.79 | 1,387,840 | +0.25(+0.64%) |
May 12, 2021 | 40.03 | 40.41 | 38.23 | 38.54 | 1,571,975 | -1.31(-3.28%) |
May 11, 2021 | 39.97 | 40.60 | 39.31 | 39.85 | 1,306,024 | -0.94(-2.31%) |
May 10, 2021 | 41.84 | 42.28 | 40.72 | 40.79 | 1,079,803 | -0.82(-1.97%) |
May 07, 2021 | 40.42 | 41.65 | 40.41 | 41.61 | 1,002,804 | +0.71(+1.73%) |
May 06, 2021 | 40.96 | 41.08 | 39.71 | 40.90 | 1,697,724 | +0.34(+0.85%) |
May 05, 2021 | 40.79 | 41.22 | 40.06 | 40.55 | 1,635,725 | -0.04(-0.11%) |
May 04, 2021 | 40.25 | 40.86 | 39.81 | 40.60 | 2,519,596 | +0.09(+0.21%) |
May 03, 2021 | 41.56 | 41.92 | 40.46 | 40.51 | 3,877,246 | -0.50(-1.23%) |
Apr 30, 2021 | 39.56 | 41.59 | 39.45 | 41.02 | 8,951,195 | +2.00(+5.12%) |
Apr 29, 2021 | 39.72 | 40.33 | 37.97 | 39.02 | 5,517,033 | -2.15(-5.22%) |
Apr 28, 2021 | 40.45 | 41.54 | 40.26 | 41.17 | 1,951,074 | +0.81(+2.02%) |
Apr 27, 2021 | 40.76 | 41.10 | 38.95 | 40.35 | 2,288,662 | +0.47(+1.18%) |
Apr 26, 2021 | 39.82 | 40.54 | 39.67 | 39.88 | 1,374,730 | +0.52(+1.32%) |
Apr 23, 2021 | 38.12 | 39.63 | 37.87 | 39.36 | 1,046,002 | +1.20(+3.14%) |
Apr 22, 2021 | 38.86 | 39.11 | 37.94 | 38.17 | 1,055,663 | -0.63(-1.62%) |
Apr 21, 2021 | 38.01 | 38.97 | 37.73 | 38.79 | 864,827 | +0.39(+1.01%) |
Apr 20, 2021 | 38.23 | 38.52 | 37.26 | 38.41 | 1,149,358 | -0.17(-0.43%) |
Apr 19, 2021 | 39.81 | 40.11 | 38.48 | 38.57 | 1,073,235 | -1.80(-4.45%) |
Apr 16, 2021 | 40.43 | 40.75 | 40.04 | 40.37 | 572,084 | +0.55(+1.38%) |
Apr 15, 2021 | 40.39 | 40.39 | 39.60 | 39.82 | 704,301 | -0.25(-0.61%) |
Apr 14, 2021 | 39.67 | 40.66 | 39.59 | 40.06 | 646,691 | +0.33(+0.84%) |
Apr 13, 2021 | 40.04 | 40.31 | 38.80 | 39.73 | 1,073,149 | -0.64(-1.59%) |
Apr 12, 2021 | 39.58 | 40.38 | 39.58 | 40.37 | 1,196,046 | +0.82(+2.08%) |
Apr 09, 2021 | 39.66 | 39.88 | 39.05 | 39.55 | 929,671 | +0.38(+0.98%) |
Apr 08, 2021 | 39.30 | 39.33 | 38.59 | 39.17 | 898,171 | -0.13(-0.33%) |
Apr 07, 2021 | 39.52 | 39.76 | 39.21 | 39.30 | 806,413 | -0.03(-0.07%) |
Apr 06, 2021 | 39.72 | 39.99 | 38.77 | 39.33 | 896,316 | -0.44(-1.11%) |
Apr 05, 2021 | 40.11 | 40.40 | 39.53 | 39.77 | 1,037,713 | +0.11(+0.27%) |
Apr 01, 2021 | 38.77 | 39.66 | 38.77 | 39.66 | 1,346,325 | +0.92(+2.36%) |
Mar 31, 2021 | 39.15 | 39.51 | 38.73 | 38.74 | 674,934 | -0.30(-0.78%) |
Mar 30, 2021 | 38.98 | 39.40 | 38.38 | 39.05 | 1,316,812 | +0.29(+0.74%) |
Mar 29, 2021 | 38.92 | 39.29 | 38.11 | 38.76 | 1,825,809 | -0.81(-2.04%) |
Mar 26, 2021 | 39.12 | 39.75 | 38.72 | 39.57 | 1,238,730 | +1.07(+2.77%) |
Mar 25, 2021 | 36.61 | 38.52 | 36.13 | 38.50 | 1,468,704 | +1.58(+4.28%) |
Mar 24, 2021 | 37.64 | 38.15 | 36.80 | 36.92 | 1,077,105 | -0.05(-0.14%) |
Mar 23, 2021 | 37.85 | 38.19 | 36.69 | 36.97 | 1,389,416 | -1.38(-3.59%) |
Mar 22, 2021 | 38.53 | 38.59 | 37.72 | 38.35 | 1,097,446 | -0.12(-0.32%) |
Mar 19, 2021 | 38.68 | 39.26 | 38.32 | 38.47 | 1,877,230 | -0.72(-1.84%) |
Mar 18, 2021 | 40.22 | 40.52 | 38.98 | 39.19 | 1,999,683 | -0.79(-1.98%) |
Mar 17, 2021 | 39.67 | 40.28 | 39.34 | 39.98 | 1,045,723 | +0.40(+1.02%) |
Mar 16, 2021 | 40.89 | 40.96 | 39.31 | 39.58 | 1,101,619 | -1.51(-3.69%) |
Mar 15, 2021 | 40.92 | 41.22 | 39.96 | 41.10 | 897,196 | +0.19(+0.48%) |
Mar 12, 2021 | 40.81 | 41.47 | 40.33 | 40.90 | 868,248 | +0.41(+1.02%) |
Mar 11, 2021 | 39.21 | 40.80 | 38.97 | 40.49 | 1,650,140 | +1.49(+3.83%) |
Mar 10, 2021 | 38.60 | 39.25 | 38.42 | 39.00 | 1,200,282 | +0.75(+1.96%) |
Mar 09, 2021 | 38.60 | 39.34 | 37.86 | 38.25 | 1,449,592 | -0.22(-0.58%) |
Mar 08, 2021 | 38.00 | 38.85 | 37.61 | 38.47 | 1,965,025 | +0.46(+1.21%) |
Mar 05, 2021 | 37.73 | 38.40 | 36.95 | 38.01 | 2,605,993 | +0.80(+2.15%) |
Mar 04, 2021 | 36.36 | 37.41 | 36.28 | 37.21 | 3,418,321 | +0.50(+1.38%) |
Mar 03, 2021 | 35.62 | 37.00 | 35.60 | 36.70 | 2,317,006 | +1.22(+3.44%) |
Mar 02, 2021 | 34.98 | 35.66 | 34.48 | 35.48 | 1,747,062 | +0.71(+2.03%) |
Mar 01, 2021 | 34.62 | 35.31 | 34.56 | 34.78 | 2,947,369 | +0.94(+2.79%) |
Feb 26, 2021 | 34.12 | 34.60 | 33.06 | 33.83 | 3,356,524 | -0.20(-0.59%) |
Feb 25, 2021 | 36.89 | 36.94 | 33.98 | 34.03 | 1,954,655 | -2.45(-6.72%) |
Feb 24, 2021 | 35.38 | 36.72 | 35.34 | 36.49 | 2,750,898 | +1.22(+3.46%) |
Feb 23, 2021 | 35.38 | 35.56 | 34.45 | 35.27 | 2,111,990 | -0.35(-0.99%) |
Feb 22, 2021 | 35.00 | 36.07 | 34.78 | 35.62 | 1,411,432 | +0.50(+1.42%) |
Feb 19, 2021 | 35.46 | 36.21 | 35.02 | 35.12 | 3,486,443 | -0.20(-0.57%) |
Feb 18, 2021 | 34.69 | 35.66 | 33.51 | 35.33 | 2,373,586 | +0.59(+1.70%) |
Feb 17, 2021 | 36.01 | 36.21 | 34.73 | 34.73 | 2,561,893 | -1.21(-3.37%) |
Feb 16, 2021 | 35.81 | 36.22 | 35.30 | 35.95 | 5,208,760 | +0.70(+1.97%) |
Feb 12, 2021 | 35.36 | 36.45 | 35.09 | 35.25 | 5,650,194 | +0.17(+0.48%) |
Feb 11, 2021 | 35.58 | 35.59 | 35.06 | 35.08 | 8,256,822 | -0.82(-2.27%) |
Feb 10, 2021 | 37.51 | 37.56 | 35.08 | 35.90 | 2,443,581 | -1.36(-3.64%) |
Feb 09, 2021 | 38.24 | 39.43 | 37.23 | 37.26 | 4,051,649 | -0.05(-0.13%) |
Feb 08, 2021 | 37.05 | 37.58 | 36.67 | 37.30 | 1,211,085 | +0.45(+1.22%) |
Feb 05, 2021 | 36.50 | 37.54 | 36.33 | 36.85 | 981,204 | +0.95(+2.64%) |
Feb 04, 2021 | 34.76 | 36.38 | 34.66 | 35.91 | 2,271,235 | +1.60(+4.68%) |
Feb 03, 2021 | 33.86 | 34.51 | 33.21 | 34.30 | 2,380,279 | +0.39(+1.14%) |
Feb 02, 2021 | 32.43 | 34.22 | 32.12 | 33.91 | 2,331,402 | +2.03(+6.37%) |
Feb 01, 2021 | 31.41 | 31.90 | 31.10 | 31.88 | 2,871,333 | +0.77(+2.47%) |
Jan 29, 2021 | 32.24 | 32.43 | 30.91 | 31.11 | 649,597 | -1.15(-3.56%) |
Jan 28, 2021 | 30.21 | 32.58 | 30.21 | 32.26 | 1,756,946 | +2.49(+8.37%) |
Jan 27, 2021 | 31.41 | 31.52 | 29.70 | 29.77 | 2,092,013 | -2.31(-7.21%) |
Jan 26, 2021 | 33.41 | 33.71 | 32.04 | 32.08 | 1,104,548 | -1.12(-3.38%) |
Jan 25, 2021 | 33.05 | 33.31 | 32.02 | 33.21 | 1,682,467 | -0.38(-1.13%) |
Jan 22, 2021 | 33.41 | 34.05 | 33.25 | 33.59 | 1,152,096 | -0.62(-1.82%) |
Jan 21, 2021 | 35.59 | 35.69 | 34.02 | 34.21 | 955,520 | -1.56(-4.35%) |
Jan 20, 2021 | 35.99 | 36.12 | 34.90 | 35.77 | 1,187,898 | -0.21(-0.59%) |
Jan 19, 2021 | 36.65 | 36.86 | 35.95 | 35.98 | 1,076,034 | -0.19(-0.52%) |
Jan 15, 2021 | 35.63 | 36.36 | 35.46 | 36.17 | 816,897 | +0.16(+0.45%) |
Jan 14, 2021 | 34.77 | 36.22 | 34.67 | 36.01 | 890,790 | +1.49(+4.32%) |
Jan 13, 2021 | 34.27 | 34.86 | 34.11 | 34.52 | 842,417 | +0.10(+0.29%) |
Jan 12, 2021 | 33.25 | 34.55 | 33.22 | 34.42 | 785,623 | +1.16(+3.50%) |
Jan 11, 2021 | 32.74 | 33.31 | 32.40 | 33.25 | 707,027 | +0.51(+1.57%) |
Jan 08, 2021 | 33.69 | 33.69 | 32.19 | 32.74 | 753,748 | -0.67(-2.00%) |
Jan 07, 2021 | 33.75 | 34.23 | 33.23 | 33.41 | 695,854 | +0.11(+0.34%) |
Jan 06, 2021 | 32.83 | 33.70 | 32.72 | 33.29 | 1,155,030 | +0.88(+2.70%) |
Jan 05, 2021 | 31.41 | 32.49 | 31.41 | 32.42 | 887,768 | +1.01(+3.21%) |
Jan 04, 2021 | 32.59 | 32.62 | 31.24 | 31.41 | 825,132 | -0.78(-2.41%) |
Dec 31, 2020 | 32.18 | 32.18 | 32.18 | 764,491 | +0.33(+1.05%) | |
Dec 30, 2020 | 31.03 | 32.16 | 31.03 | 31.85 | 764,491 | +0.82(+2.65%) |
Dec 29, 2020 | 31.07 | 31.19 | 30.65 | 31.03 | 599,850 | +0.01(+0.02%) |
Dec 28, 2020 | 31.35 | 31.68 | 30.99 | 31.02 | 397,738 | -0.20(-0.64%) |
Dec 24, 2020 | 31.61 | 31.61 | 30.96 | 31.22 | 249,004 | -0.31(-1.00%) |
Dec 23, 2020 | 30.97 | 31.63 | 30.97 | 31.54 | 730,901 | +0.69(+2.23%) |
Dec 22, 2020 | 30.77 | 31.03 | 30.55 | 30.85 | 732,297 | +0.11(+0.35%) |
Dec 21, 2020 | 30.26 | 31.02 | 29.72 | 30.74 | 1,578,226 | +0.48(+1.59%) |
Dec 18, 2020 | 30.65 | 31.07 | 30.22 | 30.26 | 2,975,787 | -0.05(-0.15%) |
Dec 17, 2020 | 30.21 | 30.43 | 29.14 | 30.31 | 1,031,608 | +0.11(+0.35%) |
Dec 16, 2020 | 30.05 | 30.43 | 29.69 | 30.20 | 1,089,273 | +0.35(+1.19%) |
Dec 15, 2020 | 29.14 | 29.94 | 28.78 | 29.84 | 1,009,184 | +1.12(+3.91%) |
Dec 14, 2020 | 29.40 | 29.40 | 28.07 | 28.72 | 1,060,654 | -0.23(-0.78%) |
Dec 11, 2020 | 29.07 | 29.26 | 28.72 | 28.95 | 736,539 | -0.25(-0.87%) |
Dec 10, 2020 | 27.94 | 29.35 | 27.55 | 29.20 | 1,403,445 | +1.98(+7.29%) |
Dec 09, 2020 | 26.80 | 27.51 | 26.73 | 27.22 | 771,247 | +0.73(+2.75%) |
Dec 08, 2020 | 26.83 | 27.08 | 26.46 | 26.49 | 835,780 | -0.74(-2.70%) |
Dec 07, 2020 | 26.93 | 27.35 | 26.54 | 27.22 | 568,744 | +0.27(+1.02%) |
Dec 04, 2020 | 26.88 | 27.24 | 26.62 | 26.95 | 881,991 | +0.31(+1.15%) |
Dec 03, 2020 | 27.09 | 27.25 | 26.52 | 26.64 | 768,577 | -0.33(-1.21%) |
Dec 02, 2020 | 26.49 | 27.02 | 26.26 | 26.97 | 746,522 | +0.45(+1.69%) |
Dec 01, 2020 | 26.70 | 27.08 | 26.47 | 26.52 | 929,979 | +0.47(+1.80%) |
Nov 30, 2020 | 26.98 | 27.20 | 26.03 | 26.06 | 1,147,889 | -0.94(-3.49%) |
Nov 27, 2020 | 27.35 | 27.48 | 26.62 | 27.00 | 315,446 | -0.56(-2.04%) |
Nov 25, 2020 | 26.96 | 27.58 | 26.38 | 27.56 | 1,200,580 | +0.32(+1.18%) |
Nov 24, 2020 | 26.44 | 27.35 | 26.34 | 27.24 | 1,336,986 | +1.36(+5.24%) |
Nov 23, 2020 | 25.42 | 26.15 | 25.25 | 25.88 | 1,163,853 | +0.79(+3.14%) |
Nov 20, 2020 | 26.10 | 26.11 | 25.05 | 25.09 | 1,193,846 | -1.17(-4.45%) |
Nov 19, 2020 | 26.13 | 26.35 | 25.69 | 26.26 | 1,106,114 | -0.09(-0.33%) |
Nov 18, 2020 | 26.80 | 27.10 | 26.34 | 26.35 | 1,052,024 | -0.35(-1.30%) |
Nov 17, 2020 | 26.33 | 26.88 | 25.98 | 26.70 | 867,473 | +0.01(+0.05%) |
Nov 16, 2020 | 27.16 | 27.22 | 26.44 | 26.68 | 1,074,267 | +0.38(+1.45%) |
Nov 13, 2020 | 25.98 | 26.54 | 25.84 | 26.30 | 647,203 | +0.78(+3.04%) |
Nov 12, 2020 | 25.84 | 26.20 | 25.29 | 25.53 | 858,577 | -0.72(-2.72%) |
Nov 11, 2020 | 26.52 | 26.63 | 25.73 | 26.24 | 701,943 | -0.25(-0.96%) |
Nov 10, 2020 | 25.71 | 26.80 | 25.67 | 26.50 | 1,096,736 | +0.96(+3.77%) |
Nov 09, 2020 | 26.06 | 27.39 | 25.46 | 25.53 | 1,465,643 | +1.07(+4.37%) |
Nov 06, 2020 | 25.09 | 25.22 | 24.33 | 24.46 | 651,841 | -0.35(-1.40%) |
Nov 05, 2020 | 24.96 | 25.33 | 24.74 | 24.81 | 930,116 | +0.09(+0.37%) |
Nov 04, 2020 | 24.31 | 25.06 | 23.69 | 24.72 | 887,865 | -0.07(-0.27%) |
Nov 03, 2020 | 24.71 | 25.26 | 24.50 | 24.79 | 934,065 | +0.70(+2.91%) |
Nov 02, 2020 | 23.50 | 24.15 | 23.33 | 24.09 | 873,214 | +1.05(+4.56%) |
Oct 30, 2020 | 23.21 | 23.54 | 22.61 | 23.04 | 1,666,166 | -0.39(-1.66%) |
Oct 29, 2020 | 23.21 | 23.62 | 22.81 | 23.43 | 1,339,812 | +0.28(+1.23%) |
Oct 28, 2020 | 23.77 | 24.54 | 23.11 | 23.14 | 1,705,895 | -1.14(-4.70%) |
Oct 27, 2020 | 24.78 | 25.04 | 23.37 | 24.28 | 2,384,445 | -0.50(-2.00%) |
Oct 26, 2020 | 24.48 | 24.96 | 24.18 | 24.78 | 1,856,977 | -0.15(-0.61%) |
Oct 23, 2020 | 24.23 | 24.95 | 24.17 | 24.93 | 1,316,606 | +0.83(+3.45%) |
Oct 22, 2020 | 23.29 | 24.10 | 23.16 | 24.10 | 781,217 | +0.80(+3.43%) |
Oct 21, 2020 | 24.38 | 24.42 | 23.27 | 23.30 | 1,069,347 | -1.01(-4.16%) |
Oct 20, 2020 | 23.94 | 24.70 | 23.70 | 24.31 | 1,559,867 | +0.77(+3.25%) |
Oct 19, 2020 | 23.83 | 24.37 | 23.52 | 23.54 | 743,703 | -0.05(-0.22%) |
Oct 16, 2020 | 23.63 | 23.87 | 23.29 | 23.60 | 932,968 | -0.02(-0.08%) |
Oct 15, 2020 | 23.53 | 24.07 | 23.27 | 23.62 | 1,150,194 | -0.17(-0.72%) |
Oct 14, 2020 | 23.86 | 24.21 | 23.76 | 23.79 | 380,077 | -0.09(-0.36%) |
Oct 13, 2020 | 23.96 | 24.00 | 23.49 | 23.87 | 609,940 | -0.09(-0.39%) |
Oct 12, 2020 | 24.14 | 24.26 | 23.72 | 23.97 | 819,679 | -0.07(-0.30%) |
Oct 09, 2020 | 24.36 | 24.42 | 23.86 | 24.04 | 895,558 | +0.18(+0.75%) |
Oct 08, 2020 | 23.57 | 24.09 | 23.47 | 23.86 | 662,700 | +0.45(+1.92%) |
Oct 07, 2020 | 23.15 | 23.61 | 22.99 | 23.41 | 1,205,566 | +0.73(+3.23%) |
Oct 06, 2020 | 23.10 | 23.64 | 22.37 | 22.68 | 2,111,354 | -0.03(-0.12%) |
Oct 05, 2020 | 22.20 | 22.79 | 22.17 | 22.71 | 1,540,935 | +0.69(+3.15%) |
Oct 02, 2020 | 20.71 | 22.18 | 20.67 | 22.01 | 765,306 | +0.76(+3.57%) |
Oct 01, 2020 | 20.80 | 21.42 | 20.38 | 21.25 | 1,174,486 | +0.62(+3.01%) |
Sep 30, 2020 | 20.22 | 20.79 | 20.22 | 20.63 | 990,097 | +0.52(+2.56%) |
Sep 29, 2020 | 20.03 | 20.24 | 19.72 | 20.12 | 488,967 | -0.01(-0.07%) |
Sep 28, 2020 | 20.03 | 20.40 | 19.87 | 20.13 | 527,103 | +0.61(+3.15%) |
Sep 25, 2020 | 19.23 | 19.73 | 19.05 | 19.52 | 808,168 | +0.22(+1.13%) |
Sep 24, 2020 | 19.40 | 19.74 | 18.92 | 19.30 | 1,188,168 | -0.24(-1.22%) |
Sep 23, 2020 | 20.45 | 20.73 | 19.52 | 19.54 | 616,999 | -0.81(-3.99%) |
Sep 22, 2020 | 20.47 | 20.81 | 20.09 | 20.35 | 795,941 | +0.04(+0.20%) |
Sep 21, 2020 | 20.57 | 20.57 | 19.71 | 20.31 | 926,534 | -0.80(-3.78%) |
Sep 18, 2020 | 21.45 | 21.67 | 21.09 | 21.11 | 1,721,751 | -0.40(-1.84%) |
Sep 17, 2020 | 20.98 | 21.70 | 20.88 | 21.50 | 938,143 | +0.11(+0.49%) |
Sep 16, 2020 | 21.27 | 21.76 | 20.76 | 21.40 | 1,014,536 | +0.15(+0.68%) |
Sep 15, 2020 | 21.11 | 21.77 | 20.98 | 21.25 | 1,889,867 | +0.37(+1.77%) |
Sep 14, 2020 | 20.43 | 21.19 | 20.26 | 20.88 | 1,186,060 | +0.56(+2.76%) |
Sep 11, 2020 | 19.56 | 20.38 | 19.41 | 20.32 | 1,335,387 | +0.83(+4.27%) |
Sep 10, 2020 | 19.96 | 20.39 | 19.47 | 19.49 | 957,468 | -0.37(-1.86%) |
Sep 09, 2020 | 19.99 | 20.07 | 19.62 | 19.86 | 1,012,701 | +0.05(+0.23%) |
Sep 08, 2020 | 20.28 | 20.40 | 19.80 | 19.81 | 1,164,514 | -0.75(-3.66%) |
Sep 04, 2020 | 20.33 | 20.90 | 19.81 | 20.57 | 1,345,383 | +0.81(+4.11%) |
Sep 03, 2020 | 19.74 | 20.25 | 19.28 | 19.75 | 1,091,015 | +0.06(+0.30%) |
Sep 02, 2020 | 19.29 | 19.72 | 19.10 | 19.70 | 657,079 | +0.46(+2.37%) |
Sep 01, 2020 | 18.97 | 19.64 | 18.82 | 19.24 | 806,826 | +0.04(+0.21%) |
Aug 31, 2020 | 19.82 | 19.82 | 19.18 | 19.20 | 875,351 | -0.61(-3.07%) |
Aug 28, 2020 | 19.79 | 19.88 | 19.55 | 19.81 | 462,394 | +0.16(+0.84%) |
Aug 27, 2020 | 19.09 | 19.79 | 19.09 | 19.64 | 884,027 | +0.52(+2.69%) |
Aug 26, 2020 | 19.44 | 19.46 | 19.02 | 19.13 | 612,174 | -0.36(-1.83%) |
Aug 25, 2020 | 19.83 | 20.01 | 19.27 | 19.48 | 1,161,795 | -0.06(-0.30%) |
Aug 24, 2020 | 19.21 | 19.96 | 19.05 | 19.54 | 1,616,084 | +0.47(+2.46%) |
Aug 21, 2020 | 18.98 | 19.17 | 18.85 | 19.07 | 663,831 | +0.09(+0.45%) |
Aug 20, 2020 | 18.97 | 19.25 | 18.71 | 18.99 | 2,469,461 | -0.38(-1.94%) |
Aug 19, 2020 | 19.23 | 19.71 | 19.02 | 19.37 | 695,953 | +0.22(+1.14%) |
Aug 18, 2020 | 19.67 | 19.67 | 19.02 | 19.15 | 1,092,794 | -0.42(-2.16%) |
Aug 17, 2020 | 19.80 | 19.80 | 19.33 | 19.57 | 890,018 | -0.23(-1.17%) |
Aug 14, 2020 | 19.35 | 20.03 | 19.29 | 19.80 | 809,229 | +0.24(+1.22%) |
Aug 13, 2020 | 19.42 | 19.87 | 19.29 | 19.56 | 1,025,739 | -0.05(-0.27%) |
Aug 12, 2020 | 20.60 | 20.62 | 19.17 | 19.62 | 1,394,541 | -0.67(-3.29%) |
Aug 11, 2020 | 20.36 | 20.89 | 20.07 | 20.28 | 1,689,235 | +0.35(+1.76%) |
Aug 10, 2020 | 19.49 | 20.09 | 19.49 | 19.93 | 1,285,255 | +0.51(+2.62%) |
Aug 07, 2020 | 19.31 | 19.48 | 18.59 | 19.42 | 1,873,358 | -0.20(-1.01%) |
Aug 06, 2020 | 19.68 | 19.81 | 19.36 | 19.62 | 3,480,521 | +0.05(+0.25%) |
Aug 05, 2020 | 18.37 | 19.64 | 18.35 | 19.57 | 3,353,613 | +1.44(+7.93%) |
Aug 04, 2020 | 17.95 | 18.21 | 17.77 | 18.14 | 1,943,041 | +0.43(+2.46%) |
Aug 03, 2020 | 17.66 | 17.97 | 17.54 | 17.70 | 1,910,497 | +0.13(+0.73%) |
Jul 31, 2020 | 17.65 | 17.76 | 17.16 | 17.57 | 1,910,631 | -0.12(-0.69%) |
Jul 30, 2020 | 17.24 | 17.76 | 17.17 | 17.69 | 1,389,622 | -0.05(-0.28%) |
Jul 29, 2020 | 17.54 | 17.98 | 17.44 | 17.74 | 1,663,259 | +0.32(+1.86%) |
Jul 28, 2020 | 17.69 | 18.06 | 17.01 | 17.42 | 5,332,583 | +1.83(+11.74%) |
Jul 27, 2020 | 15.26 | 15.71 | 14.97 | 15.59 | 1,167,326 | +0.16(+1.03%) |
Jul 24, 2020 | 15.54 | 15.62 | 15.23 | 15.43 | 1,068,830 | -0.08(-0.51%) |
Jul 23, 2020 | 15.53 | 15.92 | 15.41 | 15.51 | 1,509,629 | -0.24(-1.55%) |
Jul 22, 2020 | 15.50 | 15.96 | 15.50 | 15.75 | 871,470 | +0.19(+1.22%) |
Jul 21, 2020 | 14.84 | 15.73 | 14.76 | 15.56 | 1,818,081 | +1.02(+6.99%) |
Jul 20, 2020 | 14.64 | 14.83 | 14.33 | 14.55 | 941,320 | -0.15(-1.04%) |
Jul 17, 2020 | 15.30 | 15.31 | 14.69 | 14.70 | 1,064,093 | -0.56(-3.65%) |
Jul 16, 2020 | 15.09 | 15.40 | 14.69 | 15.26 | 1,356,800 | +0.01(+0.04%) |
Jul 15, 2020 | 14.90 | 15.34 | 14.69 | 15.25 | 1,132,264 | +0.71(+4.88%) |
Jul 14, 2020 | 14.25 | 14.79 | 14.06 | 14.54 | 1,385,583 | +0.17(+1.19%) |
Jul 13, 2020 | 14.61 | 14.90 | 14.18 | 14.37 | 1,347,158 | -0.02(-0.17%) |
Jul 10, 2020 | 13.72 | 14.41 | 13.62 | 14.39 | 1,131,058 | +0.54(+3.93%) |
Jul 09, 2020 | 14.57 | 14.65 | 13.65 | 13.85 | 1,867,437 | -0.82(-5.59%) |
Jul 08, 2020 | 14.42 | 14.88 | 14.28 | 14.67 | 1,076,344 | +0.24(+1.70%) |
Jul 07, 2020 | 15.17 | 15.35 | 14.39 | 14.42 | 1,387,679 | -0.94(-6.14%) |
Jul 06, 2020 | 15.35 | 15.74 | 15.10 | 15.37 | 1,481,231 | +0.59(+4.02%) |
Jul 02, 2020 | 15.04 | 15.58 | 14.71 | 14.77 | 905,663 | +0.24(+1.64%) |
Jul 01, 2020 | 15.13 | 15.57 | 14.52 | 14.54 | 2,216,504 | -0.49(-3.26%) |
Jun 30, 2020 | 14.58 | 15.10 | 14.46 | 15.02 | 1,113,254 | +0.22(+1.49%) |
Jun 29, 2020 | 14.69 | 14.96 | 14.36 | 14.80 | 1,152,165 | +0.30(+2.07%) |
Jun 26, 2020 | 15.24 | 15.24 | 14.39 | 14.50 | 1,754,815 | -1.10(-7.02%) |
Jun 25, 2020 | 15.02 | 15.63 | 14.72 | 15.60 | 979,970 | +0.31(+2.04%) |
Jun 24, 2020 | 15.57 | 15.73 | 15.01 | 15.29 | 1,093,324 | -0.77(-4.80%) |
Jun 23, 2020 | 16.24 | 16.24 | 15.94 | 16.06 | 1,279,094 | +0.18(+1.12%) |
Jun 22, 2020 | 15.71 | 16.02 | 15.44 | 15.88 | 814,048 | -0.01(-0.08%) |
Jun 19, 2020 | 16.39 | 16.39 | 15.36 | 15.89 | 1,389,283 | -0.06(-0.35%) |
Jun 18, 2020 | 15.86 | 16.43 | 15.65 | 15.95 | 968,160 | -0.18(-1.10%) |
Jun 17, 2020 | 16.61 | 16.66 | 15.88 | 16.13 | 1,966,912 | -0.50(-2.98%) |
Jun 16, 2020 | 17.66 | 17.66 | 16.31 | 16.62 | 1,613,513 | +0.13(+0.82%) |
Jun 15, 2020 | 15.21 | 16.62 | 15.15 | 16.49 | 1,636,763 | +0.26(+1.58%) |
Jun 12, 2020 | 16.25 | 16.40 | 15.26 | 16.23 | 1,468,334 | +1.22(+8.12%) |
Jun 11, 2020 | 15.31 | 16.03 | 15.01 | 15.01 | 1,514,125 | -1.93(-11.38%) |
Jun 10, 2020 | 17.97 | 18.25 | 16.86 | 16.94 | 1,628,268 | -1.24(-6.84%) |
Jun 09, 2020 | 18.53 | 18.83 | 17.99 | 18.18 | 1,293,503 | -1.13(-5.86%) |
Jun 08, 2020 | 19.21 | 19.65 | 18.66 | 19.32 | 2,465,456 | +0.89(+4.82%) |
Jun 05, 2020 | 18.58 | 19.90 | 18.10 | 18.43 | 2,908,740 | +1.37(+8.00%) |
Jun 04, 2020 | 16.62 | 17.09 | 16.29 | 17.06 | 1,778,421 | +0.29(+1.71%) |
Jun 03, 2020 | 16.38 | 16.97 | 16.19 | 16.78 | 2,477,198 | +1.06(+6.74%) |
Jun 02, 2020 | 15.42 | 16.10 | 15.34 | 15.72 | 2,514,014 | +0.61(+4.01%) |