Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.96 | 60.08 | 58.70 | 59.50 | 4,240,908 | -0.27(-0.46%) |
May 27, 2021 | 59.37 | 59.89 | 58.84 | 59.77 | 7,486,915 | +1.27(+2.16%) |
May 26, 2021 | 58.65 | 58.66 | 57.73 | 58.51 | 6,188,785 | +0.23(+0.39%) |
May 25, 2021 | 59.73 | 60.19 | 58.19 | 58.28 | 5,901,970 | -1.23(-2.07%) |
May 24, 2021 | 59.09 | 59.72 | 58.86 | 59.51 | 3,756,760 | +0.60(+1.02%) |
May 21, 2021 | 58.95 | 59.52 | 58.62 | 58.91 | 5,330,667 | +0.23(+0.39%) |
May 20, 2021 | 59.00 | 59.23 | 58.25 | 58.68 | 4,259,326 | -0.34(-0.57%) |
May 19, 2021 | 58.93 | 59.16 | 57.83 | 59.02 | 5,162,944 | -0.51(-0.86%) |
May 18, 2021 | 59.58 | 60.10 | 59.48 | 59.53 | 5,521,262 | -0.28(-0.47%) |
May 17, 2021 | 59.82 | 60.13 | 59.35 | 59.81 | 3,912,016 | -0.18(-0.30%) |
May 14, 2021 | 59.17 | 60.24 | 59.03 | 59.99 | 3,999,472 | +1.23(+2.09%) |
May 13, 2021 | 57.50 | 59.25 | 57.39 | 58.76 | 5,428,056 | +1.03(+1.78%) |
May 12, 2021 | 59.43 | 59.58 | 57.63 | 57.73 | 5,031,248 | -1.19(-2.02%) |
May 11, 2021 | 59.89 | 60.06 | 58.42 | 58.93 | 5,682,242 | -1.58(-2.62%) |
May 10, 2021 | 60.99 | 61.61 | 60.48 | 60.51 | 5,851,900 | -0.19(-0.31%) |
May 07, 2021 | 59.86 | 60.75 | 59.64 | 60.70 | 4,651,486 | +0.19(+0.31%) |
May 06, 2021 | 59.34 | 60.60 | 58.51 | 60.51 | 5,099,560 | +1.39(+2.35%) |
May 05, 2021 | 58.96 | 59.57 | 57.85 | 59.12 | 5,782,075 | +0.99(+1.71%) |
May 04, 2021 | 57.77 | 58.24 | 57.20 | 58.13 | 4,229,360 | +0.08(+0.14%) |
May 03, 2021 | 58.19 | 58.52 | 57.63 | 58.05 | 4,216,120 | +0.53(+0.93%) |
Apr 30, 2021 | 58.00 | 58.36 | 57.41 | 57.51 | 4,635,391 | -0.72(-1.24%) |
Apr 29, 2021 | 58.17 | 58.58 | 57.69 | 58.24 | 3,447,584 | +0.63(+1.10%) |
Apr 28, 2021 | 57.70 | 57.99 | 57.36 | 57.60 | 4,168,501 | +0.33(+0.58%) |
Apr 27, 2021 | 56.76 | 57.32 | 56.73 | 57.27 | 3,645,690 | +0.52(+0.91%) |
Apr 26, 2021 | 56.95 | 57.77 | 56.64 | 56.75 | 3,448,263 | +0.00(+0.00%) |
Apr 23, 2021 | 55.92 | 57.06 | 55.81 | 56.75 | 3,596,502 | +0.80(+1.44%) |
Apr 22, 2021 | 56.14 | 56.52 | 55.70 | 55.95 | 3,700,714 | -0.68(-1.20%) |
Apr 21, 2021 | 55.21 | 56.69 | 55.09 | 56.63 | 5,724,420 | +1.35(+2.44%) |
Apr 20, 2021 | 56.49 | 56.74 | 54.94 | 55.28 | 4,816,138 | -1.75(-3.07%) |
Apr 19, 2021 | 57.15 | 57.48 | 56.95 | 57.03 | 5,290,938 | +0.03(+0.05%) |
Apr 16, 2021 | 56.89 | 57.27 | 56.56 | 57.01 | 4,505,613 | +0.70(+1.24%) |
Apr 15, 2021 | 56.79 | 56.87 | 55.95 | 56.31 | 5,038,189 | -0.39(-0.69%) |
Apr 14, 2021 | 55.98 | 57.00 | 55.92 | 56.70 | 4,803,237 | +0.61(+1.10%) |
Apr 13, 2021 | 56.28 | 56.46 | 55.70 | 56.08 | 3,769,091 | -0.55(-0.97%) |
Apr 12, 2021 | 56.40 | 56.69 | 56.17 | 56.64 | 2,955,540 | +0.67(+1.20%) |
Apr 09, 2021 | 55.88 | 55.99 | 55.28 | 55.97 | 4,084,858 | +0.55(+0.99%) |
Apr 08, 2021 | 55.32 | 55.61 | 54.66 | 55.42 | 3,307,077 | -0.42(-0.76%) |
Apr 07, 2021 | 55.32 | 55.85 | 55.15 | 55.84 | 4,845,624 | +0.47(+0.85%) |
Apr 06, 2021 | 55.27 | 55.99 | 55.16 | 55.37 | 4,377,127 | -0.29(-0.52%) |
Apr 05, 2021 | 56.26 | 56.64 | 55.49 | 55.66 | 4,404,461 | -0.02(-0.03%) |
Apr 01, 2021 | 54.91 | 55.70 | 54.75 | 55.68 | 3,839,795 | +0.73(+1.33%) |
Mar 31, 2021 | 55.13 | 55.72 | 54.82 | 54.95 | 5,462,834 | -0.59(-1.06%) |
Mar 30, 2021 | 54.89 | 55.79 | 54.75 | 55.53 | 4,158,583 | +1.16(+2.13%) |
Mar 29, 2021 | 54.06 | 54.83 | 53.85 | 54.38 | 4,605,923 | -0.60(-1.09%) |
Mar 26, 2021 | 54.92 | 55.12 | 54.24 | 54.97 | 4,138,738 | +0.70(+1.30%) |
Mar 25, 2021 | 53.04 | 54.46 | 52.54 | 54.27 | 6,295,692 | +1.36(+2.56%) |
Mar 24, 2021 | 53.61 | 54.16 | 52.91 | 52.91 | 4,134,657 | -0.11(-0.20%) |
Mar 23, 2021 | 53.93 | 54.38 | 52.77 | 53.02 | 5,688,386 | -1.31(-2.41%) |
Mar 22, 2021 | 54.76 | 55.19 | 54.05 | 54.33 | 7,957,459 | -1.07(-1.93%) |
Mar 19, 2021 | 55.77 | 55.96 | 54.79 | 55.40 | 14,435,909 | -0.42(-0.76%) |
Mar 18, 2021 | 54.78 | 56.64 | 54.69 | 55.82 | 14,686,584 | +1.46(+2.68%) |
Mar 17, 2021 | 53.98 | 54.46 | 53.71 | 54.37 | 5,457,641 | +0.76(+1.42%) |
Mar 16, 2021 | 54.21 | 54.27 | 53.22 | 53.61 | 5,670,151 | -1.11(-2.03%) |
Mar 15, 2021 | 55.09 | 55.32 | 53.86 | 54.72 | 5,390,467 | -0.50(-0.90%) |
Mar 12, 2021 | 55.04 | 55.37 | 54.76 | 55.22 | 4,242,295 | +0.98(+1.80%) |
Mar 11, 2021 | 54.34 | 54.99 | 54.01 | 54.24 | 4,850,850 | -0.42(-0.78%) |
Mar 10, 2021 | 54.04 | 54.90 | 53.83 | 54.66 | 6,299,495 | +0.75(+1.39%) |
Mar 09, 2021 | 54.01 | 54.68 | 53.17 | 53.91 | 8,616,090 | -0.65(-1.19%) |
Mar 08, 2021 | 54.50 | 56.08 | 54.32 | 54.57 | 7,033,875 | +0.60(+1.11%) |
Mar 05, 2021 | 53.64 | 54.19 | 52.17 | 53.97 | 6,603,085 | +0.98(+1.84%) |
Mar 04, 2021 | 53.62 | 53.94 | 51.77 | 52.99 | 7,775,298 | -0.73(-1.36%) |
Mar 03, 2021 | 53.52 | 54.40 | 53.19 | 53.72 | 8,915,398 | +0.43(+0.81%) |
Mar 02, 2021 | 53.80 | 54.25 | 53.28 | 53.29 | 6,454,299 | -0.43(-0.81%) |
Mar 01, 2021 | 53.09 | 54.29 | 53.05 | 53.72 | 5,839,173 | +1.66(+3.19%) |
Feb 26, 2021 | 52.52 | 53.03 | 51.50 | 52.06 | 8,183,546 | -0.60(-1.13%) |
Feb 25, 2021 | 53.98 | 54.41 | 52.61 | 52.66 | 9,604,007 | +25.38(+93.01%) |
Feb 24, 2021 | 26.44 | 27.37 | 26.37 | 27.28 | 19,367,854 | +0.98(+3.71%) |
Feb 23, 2021 | 26.48 | 26.55 | 26.07 | 26.31 | 16,112,349 | -0.00(-0.02%) |
Feb 22, 2021 | 25.52 | 26.45 | 25.52 | 26.31 | 18,229,734 | +0.63(+2.44%) |
Feb 19, 2021 | 25.42 | 25.77 | 25.35 | 25.68 | 10,461,039 | +0.49(+1.96%) |
Feb 18, 2021 | 25.16 | 25.45 | 24.91 | 25.19 | 9,030,381 | -0.19(-0.76%) |
Feb 17, 2021 | 25.48 | 25.75 | 25.22 | 25.38 | 11,896,949 | -0.27(-1.07%) |
Feb 16, 2021 | 25.73 | 25.99 | 25.65 | 25.66 | 9,373,989 | +0.16(+0.61%) |
Feb 12, 2021 | 25.44 | 25.84 | 25.24 | 25.50 | 11,709,317 | +0.16(+0.65%) |
Feb 11, 2021 | 25.26 | 25.72 | 24.99 | 25.34 | 11,640,006 | +0.16(+0.64%) |
Feb 10, 2021 | 25.00 | 25.29 | 24.77 | 25.18 | 16,120,548 | +0.25(+0.99%) |
Feb 09, 2021 | 24.65 | 25.15 | 24.58 | 24.93 | 15,682,944 | +0.11(+0.44%) |
Feb 08, 2021 | 24.17 | 24.85 | 24.17 | 24.82 | 16,969,316 | +0.73(+3.04%) |
Feb 05, 2021 | 23.76 | 24.09 | 23.46 | 24.09 | 15,207,026 | +0.31(+1.31%) |
Feb 04, 2021 | 22.50 | 23.78 | 22.50 | 23.77 | 17,673,206 | +1.37(+6.11%) |
Feb 03, 2021 | 22.15 | 22.48 | 22.11 | 22.40 | 9,801,986 | +0.20(+0.90%) |
Feb 02, 2021 | 22.24 | 22.48 | 22.11 | 22.20 | 11,434,597 | +0.21(+0.95%) |
Feb 01, 2021 | 21.99 | 22.05 | 21.64 | 22.00 | 10,063,570 | +0.15(+0.66%) |
Jan 29, 2021 | 22.30 | 22.37 | 21.66 | 21.85 | 15,098,837 | -0.64(-2.86%) |
Jan 28, 2021 | 22.26 | 22.75 | 22.23 | 22.50 | 11,997,134 | +0.53(+2.40%) |
Jan 27, 2021 | 22.36 | 22.53 | 21.93 | 21.97 | 17,679,700 | -0.77(-3.39%) |
Jan 26, 2021 | 23.09 | 23.18 | 22.69 | 22.74 | 10,107,160 | -0.23(-0.99%) |
Jan 25, 2021 | 22.79 | 22.97 | 22.61 | 22.97 | 8,993,558 | -0.11(-0.49%) |
Jan 22, 2021 | 22.85 | 23.16 | 22.79 | 23.08 | 11,729,535 | -0.10(-0.41%) |
Jan 21, 2021 | 23.44 | 23.55 | 23.16 | 23.18 | 11,508,732 | -0.26(-1.12%) |
Jan 20, 2021 | 23.63 | 23.68 | 23.34 | 23.44 | 10,584,893 | -0.21(-0.90%) |
Jan 19, 2021 | 23.36 | 23.77 | 23.28 | 23.65 | 15,471,805 | +0.44(+1.92%) |
Jan 15, 2021 | 23.15 | 23.43 | 22.83 | 23.21 | 10,068,022 | -0.20(-0.83%) |
Jan 14, 2021 | 22.99 | 23.44 | 22.94 | 23.40 | 13,771,123 | +0.56(+2.46%) |
Jan 13, 2021 | 22.70 | 22.99 | 22.66 | 22.84 | 9,954,717 | +0.06(+0.26%) |
Jan 12, 2021 | 22.60 | 22.96 | 22.52 | 22.78 | 9,581,086 | +0.36(+1.62%) |
Jan 11, 2021 | 22.13 | 22.51 | 21.96 | 22.42 | 10,356,806 | -0.00(-0.02%) |
Jan 08, 2021 | 22.52 | 22.68 | 22.02 | 22.42 | 9,730,210 | -0.08(-0.34%) |
Jan 07, 2021 | 22.55 | 22.75 | 22.45 | 22.50 | 11,187,655 | +0.07(+0.30%) |
Jan 06, 2021 | 21.83 | 22.74 | 21.61 | 22.43 | 20,617,986 | +1.26(+5.96%) |
Jan 05, 2021 | 20.94 | 21.41 | 20.87 | 21.17 | 13,490,259 | +0.26(+1.24%) |
Jan 04, 2021 | 21.34 | 21.44 | 20.75 | 20.91 | 17,082,664 | -0.39(-1.85%) |
Dec 31, 2020 | 21.31 | 21.31 | 21.31 | 6,933,733 | +0.25(+1.19%) | |
Dec 30, 2020 | 20.88 | 21.25 | 20.88 | 21.06 | 6,933,733 | +0.18(+0.85%) |
Dec 29, 2020 | 21.13 | 21.24 | 20.85 | 20.88 | 6,664,519 | -0.11(-0.52%) |
Dec 28, 2020 | 21.17 | 21.46 | 20.95 | 20.99 | 7,205,763 | -0.03(-0.13%) |
Dec 24, 2020 | 20.90 | 21.02 | 20.78 | 21.02 | 3,482,787 | +0.08(+0.39%) |
Dec 23, 2020 | 20.76 | 21.15 | 20.66 | 20.93 | 8,695,984 | +0.42(+2.03%) |
Dec 22, 2020 | 20.67 | 20.85 | 20.50 | 20.52 | 10,916,868 | -0.11(-0.55%) |
Dec 21, 2020 | 20.58 | 20.73 | 20.25 | 20.63 | 14,151,173 | -0.09(-0.42%) |
Dec 18, 2020 | 21.13 | 21.23 | 20.55 | 20.72 | 20,625,022 | -0.38(-1.81%) |
Dec 17, 2020 | 21.18 | 21.20 | 20.79 | 21.10 | 9,373,408 | +0.08(+0.37%) |
Dec 16, 2020 | 20.97 | 21.13 | 20.79 | 21.02 | 15,767,885 | +0.04(+0.17%) |
Dec 15, 2020 | 21.06 | 21.10 | 20.55 | 20.98 | 12,169,830 | +0.18(+0.87%) |
Dec 14, 2020 | 21.74 | 21.83 | 20.80 | 20.80 | 15,426,153 | -0.61(-2.86%) |
Dec 11, 2020 | 21.30 | 21.43 | 21.13 | 21.41 | 9,339,512 | -0.16(-0.76%) |
Dec 10, 2020 | 21.36 | 21.65 | 21.21 | 21.58 | 23,380,958 | -0.04(-0.19%) |
Dec 09, 2020 | 21.90 | 21.93 | 21.57 | 21.62 | 10,330,354 | +0.05(+0.25%) |
Dec 08, 2020 | 21.63 | 21.71 | 21.37 | 21.56 | 16,985,948 | -0.03(-0.13%) |
Dec 07, 2020 | 21.77 | 21.78 | 21.40 | 21.59 | 11,914,078 | -0.40(-1.84%) |
Dec 04, 2020 | 21.85 | 22.19 | 21.79 | 22.00 | 11,358,008 | +0.34(+1.59%) |
Dec 03, 2020 | 21.61 | 21.91 | 21.50 | 21.65 | 8,647,117 | +0.00(+0.00%) |
Dec 02, 2020 | 21.17 | 21.71 | 21.08 | 21.65 | 14,025,447 | +0.36(+1.71%) |
Dec 01, 2020 | 21.46 | 21.51 | 21.24 | 21.29 | 11,431,880 | +0.34(+1.60%) |
Nov 30, 2020 | 21.32 | 21.46 | 20.90 | 20.95 | 15,018,212 | -0.58(-2.70%) |
Nov 27, 2020 | 21.66 | 21.85 | 21.40 | 21.53 | 5,240,818 | -0.14(-0.65%) |
Nov 25, 2020 | 21.82 | 21.86 | 21.45 | 21.67 | 10,870,793 | -0.41(-1.87%) |
Nov 24, 2020 | 21.78 | 22.16 | 21.56 | 22.09 | 14,347,029 | +0.68(+3.18%) |
Nov 23, 2020 | 21.09 | 21.49 | 21.04 | 21.41 | 9,710,715 | +0.59(+2.83%) |
Nov 20, 2020 | 20.55 | 20.87 | 20.31 | 20.82 | 18,101,902 | +0.16(+0.79%) |
Nov 19, 2020 | 20.51 | 20.72 | 20.24 | 20.65 | 11,814,925 | -0.09(-0.44%) |
Nov 18, 2020 | 20.99 | 21.40 | 20.74 | 20.74 | 12,400,969 | -0.14(-0.65%) |
Nov 17, 2020 | 20.71 | 21.04 | 20.55 | 20.88 | 10,170,381 | -0.01(-0.04%) |
Nov 16, 2020 | 20.97 | 21.03 | 20.64 | 20.89 | 16,165,381 | +0.59(+2.88%) |
Nov 13, 2020 | 20.09 | 20.45 | 20.05 | 20.30 | 10,609,005 | +0.44(+2.19%) |
Nov 12, 2020 | 20.29 | 20.38 | 19.57 | 19.87 | 14,995,381 | -0.79(-3.80%) |
Nov 11, 2020 | 20.87 | 21.03 | 20.51 | 20.65 | 16,265,475 | -0.24(-1.13%) |
Nov 10, 2020 | 20.78 | 21.09 | 20.37 | 20.89 | 20,810,784 | +0.49(+2.43%) |
Nov 09, 2020 | 19.61 | 20.94 | 19.44 | 20.39 | 25,910,324 | +2.02(+11.02%) |
Nov 06, 2020 | 18.96 | 19.03 | 18.19 | 18.37 | 13,361,961 | -0.29(-1.58%) |
Nov 05, 2020 | 18.13 | 18.97 | 17.93 | 18.66 | 17,421,230 | +0.97(+5.46%) |
Nov 04, 2020 | 17.65 | 18.18 | 17.37 | 17.70 | 17,249,466 | -0.44(-2.43%) |
Nov 03, 2020 | 17.93 | 18.29 | 17.84 | 18.14 | 12,901,561 | +0.58(+3.28%) |
Nov 02, 2020 | 17.29 | 17.68 | 16.98 | 17.56 | 12,419,383 | +0.59(+3.50%) |
Oct 30, 2020 | 16.64 | 16.97 | 16.50 | 16.97 | 14,550,916 | +0.24(+1.45%) |
Oct 29, 2020 | 16.30 | 16.88 | 16.09 | 16.73 | 11,371,497 | +0.32(+1.94%) |
Oct 28, 2020 | 16.51 | 16.86 | 16.35 | 16.41 | 15,525,365 | -0.52(-3.10%) |
Oct 27, 2020 | 17.63 | 17.63 | 16.89 | 16.93 | 12,160,698 | -0.72(-4.09%) |
Oct 26, 2020 | 18.08 | 18.13 | 17.53 | 17.65 | 14,985,483 | -0.70(-3.81%) |
Oct 23, 2020 | 18.38 | 18.49 | 18.19 | 18.35 | 10,716,550 | +0.15(+0.81%) |
Oct 22, 2020 | 17.56 | 18.23 | 17.50 | 18.20 | 10,968,343 | +0.66(+3.78%) |
Oct 21, 2020 | 17.54 | 17.74 | 17.50 | 17.54 | 13,007,988 | -0.09(-0.53%) |
Oct 20, 2020 | 17.73 | 17.97 | 17.62 | 17.64 | 8,623,913 | +0.12(+0.69%) |
Oct 19, 2020 | 17.72 | 17.84 | 17.47 | 17.51 | 8,354,376 | -0.09(-0.53%) |
Oct 16, 2020 | 17.61 | 17.87 | 17.42 | 17.61 | 10,460,464 | +0.07(+0.38%) |
Oct 15, 2020 | 17.20 | 17.58 | 17.11 | 17.54 | 8,133,939 | +0.07(+0.41%) |
Oct 14, 2020 | 17.48 | 17.81 | 17.46 | 17.47 | 10,316,254 | -0.01(-0.08%) |
Oct 13, 2020 | 17.87 | 17.87 | 17.39 | 17.48 | 14,508,260 | -0.60(-3.32%) |
Oct 12, 2020 | 17.77 | 18.12 | 17.72 | 18.08 | 12,964,741 | +0.39(+2.18%) |
Oct 09, 2020 | 17.97 | 18.06 | 17.67 | 17.70 | 8,879,338 | -0.17(-0.93%) |
Oct 08, 2020 | 17.70 | 17.96 | 17.67 | 17.86 | 10,470,634 | +0.23(+1.30%) |
Oct 07, 2020 | 17.49 | 17.83 | 17.44 | 17.64 | 15,085,974 | +0.43(+2.53%) |
Oct 06, 2020 | 17.49 | 17.82 | 17.15 | 17.20 | 12,862,385 | -0.07(-0.39%) |
Oct 05, 2020 | 17.10 | 17.45 | 16.90 | 17.27 | 9,194,729 | +0.40(+2.37%) |
Oct 02, 2020 | 16.43 | 17.01 | 16.39 | 16.87 | 10,478,979 | +0.17(+0.99%) |
Oct 01, 2020 | 16.69 | 16.89 | 16.51 | 16.70 | 9,208,744 | +0.04(+0.24%) |
Sep 30, 2020 | 16.57 | 16.83 | 16.47 | 16.66 | 13,474,255 | +0.18(+1.09%) |
Sep 29, 2020 | 16.64 | 16.73 | 16.34 | 16.48 | 8,488,288 | -0.22(-1.29%) |
Sep 28, 2020 | 16.53 | 16.92 | 16.53 | 16.70 | 8,733,849 | +0.44(+2.73%) |
Sep 25, 2020 | 15.91 | 16.33 | 15.86 | 16.25 | 8,828,701 | +0.23(+1.43%) |
Sep 24, 2020 | 16.25 | 16.35 | 15.78 | 16.03 | 14,560,903 | -0.15(-0.94%) |
Sep 23, 2020 | 16.64 | 16.86 | 16.14 | 16.18 | 13,491,650 | -0.39(-2.33%) |
Sep 22, 2020 | 16.71 | 16.94 | 16.36 | 16.56 | 14,980,544 | -0.22(-1.28%) |
Sep 21, 2020 | 17.26 | 17.41 | 16.60 | 16.78 | 17,551,298 | -1.00(-5.65%) |
Sep 18, 2020 | 17.58 | 17.98 | 17.55 | 17.78 | 21,649,924 | +0.16(+0.89%) |
Sep 17, 2020 | 16.81 | 17.70 | 16.57 | 17.63 | 22,354,246 | +0.76(+4.49%) |
Sep 16, 2020 | 16.92 | 17.15 | 16.83 | 16.87 | 19,092,422 | +0.05(+0.32%) |
Sep 15, 2020 | 17.39 | 17.43 | 16.80 | 16.82 | 11,395,622 | -0.60(-3.42%) |
Sep 14, 2020 | 17.27 | 17.52 | 17.17 | 17.41 | 7,117,789 | +0.27(+1.60%) |
Sep 11, 2020 | 16.96 | 17.25 | 16.84 | 17.14 | 11,882,765 | +0.24(+1.43%) |
Sep 10, 2020 | 17.22 | 17.51 | 16.86 | 16.90 | 10,949,315 | -0.26(-1.54%) |
Sep 09, 2020 | 17.14 | 17.32 | 17.00 | 17.16 | 8,780,131 | +0.18(+1.06%) |
Sep 08, 2020 | 17.44 | 17.48 | 16.91 | 16.98 | 14,787,746 | -0.57(-3.24%) |
Sep 04, 2020 | 17.44 | 17.70 | 17.15 | 17.55 | 12,104,497 | +0.43(+2.49%) |
Sep 03, 2020 | 17.57 | 17.95 | 17.01 | 17.12 | 13,055,460 | -0.27(-1.55%) |
Sep 02, 2020 | 17.17 | 17.45 | 17.02 | 17.39 | 10,136,757 | +0.13(+0.78%) |
Sep 01, 2020 | 17.18 | 17.50 | 17.02 | 17.26 | 8,134,252 | +0.02(+0.10%) |
Aug 31, 2020 | 17.59 | 17.64 | 17.22 | 17.24 | 14,977,146 | -0.43(-2.43%) |
Aug 28, 2020 | 17.72 | 17.73 | 17.43 | 17.67 | 6,435,373 | +0.16(+0.90%) |
Aug 27, 2020 | 17.24 | 17.65 | 17.20 | 17.51 | 7,683,463 | +0.34(+1.96%) |
Aug 26, 2020 | 17.29 | 17.33 | 17.12 | 17.18 | 9,280,033 | -0.15(-0.88%) |
Aug 25, 2020 | 17.51 | 17.63 | 17.22 | 17.33 | 9,146,456 | +0.02(+0.10%) |
Aug 24, 2020 | 16.79 | 17.32 | 16.71 | 17.31 | 19,727,330 | +0.60(+3.59%) |
Aug 21, 2020 | 16.86 | 17.03 | 16.66 | 16.71 | 10,045,553 | -0.15(-0.90%) |
Aug 20, 2020 | 16.95 | 17.08 | 16.82 | 16.86 | 7,920,911 | -0.26(-1.52%) |
Aug 19, 2020 | 17.18 | 17.49 | 17.09 | 17.12 | 10,683,602 | -0.05(-0.29%) |
Aug 18, 2020 | 17.43 | 17.57 | 17.12 | 17.17 | 10,245,045 | -0.26(-1.47%) |
Aug 17, 2020 | 17.79 | 17.80 | 17.38 | 17.43 | 8,219,090 | -0.33(-1.84%) |
Aug 14, 2020 | 17.53 | 17.84 | 17.47 | 17.76 | 14,784,248 | +0.08(+0.43%) |
Aug 13, 2020 | 17.71 | 17.92 | 17.54 | 17.68 | 10,328,879 | -0.27(-1.50%) |
Aug 12, 2020 | 18.59 | 18.59 | 17.72 | 17.95 | 13,229,372 | -0.24(-1.31%) |
Aug 11, 2020 | 18.35 | 18.59 | 18.17 | 18.19 | 20,439,850 | +0.35(+1.99%) |
Aug 10, 2020 | 17.43 | 17.92 | 17.43 | 17.83 | 16,596,030 | +0.48(+2.74%) |
Aug 07, 2020 | 16.55 | 17.45 | 16.39 | 17.36 | 18,930,690 | +0.78(+4.71%) |
Aug 06, 2020 | 16.81 | 17.24 | 16.56 | 16.58 | 16,980,188 | -0.58(-3.40%) |
Aug 05, 2020 | 16.78 | 17.24 | 16.73 | 17.16 | 13,625,377 | +0.62(+3.74%) |
Aug 04, 2020 | 16.68 | 16.73 | 16.51 | 16.54 | 9,429,788 | -0.18(-1.07%) |
Aug 03, 2020 | 16.80 | 17.02 | 16.61 | 16.72 | 8,883,770 | -0.04(-0.24%) |
Jul 31, 2020 | 16.62 | 16.78 | 16.46 | 16.76 | 13,237,292 | +0.13(+0.80%) |
Jul 30, 2020 | 16.66 | 16.71 | 16.35 | 16.63 | 10,469,119 | -0.50(-2.92%) |
Jul 29, 2020 | 16.66 | 17.15 | 16.57 | 17.13 | 15,368,268 | +0.48(+2.90%) |
Jul 28, 2020 | 16.66 | 16.84 | 16.61 | 16.65 | 10,686,819 | -0.09(-0.56%) |
Jul 27, 2020 | 16.84 | 16.86 | 16.57 | 16.74 | 10,079,809 | -0.19(-1.10%) |
Jul 24, 2020 | 17.15 | 17.19 | 16.90 | 16.93 | 7,507,003 | -0.15(-0.88%) |
Jul 23, 2020 | 16.92 | 17.20 | 16.89 | 17.08 | 9,200,742 | +0.06(+0.36%) |
Jul 22, 2020 | 16.85 | 17.04 | 16.77 | 17.01 | 8,363,466 | +0.04(+0.26%) |
Jul 21, 2020 | 16.84 | 17.27 | 16.83 | 16.97 | 10,204,631 | +0.24(+1.43%) |
Jul 20, 2020 | 16.93 | 17.03 | 16.67 | 16.73 | 9,707,250 | -0.31(-1.79%) |
Jul 17, 2020 | 17.15 | 17.21 | 16.89 | 17.04 | 8,860,540 | -0.12(-0.67%) |
Jul 16, 2020 | 16.93 | 17.50 | 16.81 | 17.15 | 10,152,978 | +0.04(+0.23%) |
Jul 15, 2020 | 17.15 | 17.20 | 16.87 | 17.11 | 13,662,818 | +0.33(+1.98%) |
Jul 14, 2020 | 16.54 | 16.81 | 16.38 | 16.78 | 15,432,957 | +0.21(+1.28%) |
Jul 13, 2020 | 16.61 | 16.81 | 16.43 | 16.57 | 14,545,379 | +0.21(+1.27%) |
Jul 10, 2020 | 15.71 | 16.41 | 15.69 | 16.36 | 10,394,277 | +0.69(+4.38%) |
Jul 09, 2020 | 16.27 | 16.27 | 15.57 | 15.67 | 13,785,786 | -0.61(-3.75%) |
Jul 08, 2020 | 16.03 | 16.39 | 15.97 | 16.28 | 14,789,042 | +0.33(+2.08%) |
Jul 07, 2020 | 16.20 | 16.33 | 15.91 | 15.95 | 11,603,717 | -0.47(-2.88%) |
Jul 06, 2020 | 16.25 | 16.52 | 16.11 | 16.42 | 13,818,926 | +0.64(+4.04%) |
Jul 02, 2020 | 16.16 | 16.47 | 15.76 | 15.79 | 11,328,475 | +0.06(+0.39%) |
Jul 01, 2020 | 16.17 | 16.26 | 15.66 | 15.73 | 10,777,224 | -0.45(-2.77%) |
Jun 30, 2020 | 15.65 | 16.27 | 15.61 | 16.17 | 10,731,139 | +0.42(+2.67%) |
Jun 29, 2020 | 15.73 | 15.89 | 15.53 | 15.75 | 9,946,118 | +0.22(+1.43%) |
Jun 26, 2020 | 15.85 | 15.88 | 15.42 | 15.53 | 14,697,187 | -0.56(-3.49%) |
Jun 25, 2020 | 15.65 | 16.14 | 15.55 | 16.09 | 13,250,468 | +0.36(+2.28%) |
Jun 24, 2020 | 16.14 | 16.18 | 15.58 | 15.73 | 13,167,582 | -0.67(-4.08%) |
Jun 23, 2020 | 16.75 | 16.84 | 16.39 | 16.40 | 9,126,842 | +0.05(+0.30%) |
Jun 22, 2020 | 16.37 | 16.47 | 16.14 | 16.35 | 13,959,191 | -0.17(-1.04%) |
Jun 19, 2020 | 17.30 | 17.30 | 16.46 | 16.53 | 37,415,108 | -0.35(-2.07%) |
Jun 18, 2020 | 16.58 | 17.07 | 16.43 | 16.88 | 9,345,040 | +0.13(+0.77%) |
Jun 17, 2020 | 17.15 | 17.28 | 16.73 | 16.75 | 11,253,532 | -0.39(-2.25%) |
Jun 16, 2020 | 17.82 | 17.82 | 16.81 | 17.13 | 16,693,002 | +0.27(+1.63%) |
Jun 15, 2020 | 15.85 | 17.04 | 15.79 | 16.86 | 16,920,188 | +0.27(+1.66%) |
Jun 12, 2020 | 16.63 | 16.74 | 16.09 | 16.58 | 16,127,953 | +0.67(+4.23%) |
Jun 11, 2020 | 16.31 | 16.79 | 15.83 | 15.91 | 21,560,758 | -1.58(-9.04%) |
Jun 10, 2020 | 18.27 | 18.29 | 17.48 | 17.49 | 16,471,881 | -0.91(-4.93%) |
Jun 09, 2020 | 18.40 | 18.59 | 18.13 | 18.40 | 17,765,446 | -0.64(-3.37%) |
Jun 08, 2020 | 18.45 | 19.05 | 18.43 | 19.04 | 17,133,386 | +1.00(+5.55%) |
Jun 05, 2020 | 18.79 | 18.90 | 17.94 | 18.04 | 17,879,150 | +0.62(+3.56%) |
Jun 04, 2020 | 16.62 | 17.43 | 16.45 | 17.42 | 13,147,835 | +0.65(+3.85%) |
Jun 03, 2020 | 16.56 | 17.01 | 16.50 | 16.77 | 14,496,709 | +0.66(+4.09%) |
Jun 02, 2020 | 16.29 | 16.36 | 15.97 | 16.11 | 15,152,697 | +0.01(+0.05%) |