Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.59 | 22.72 | 22.21 | 22.24 | 2,669,623 | -0.65(-2.84%) |
Apr 29, 2021 | 23.06 | 23.10 | 22.70 | 22.89 | 1,664,915 | -0.14(-0.61%) |
Apr 28, 2021 | 22.84 | 23.10 | 22.81 | 23.03 | 1,899,101 | +0.42(+1.84%) |
Apr 27, 2021 | 22.78 | 22.97 | 22.59 | 22.62 | 1,958,486 | -0.20(-0.86%) |
Apr 26, 2021 | 22.80 | 22.90 | 22.70 | 22.81 | 3,190,544 | +0.18(+0.80%) |
Apr 23, 2021 | 22.68 | 22.76 | 22.49 | 22.63 | 881,367 | +0.06(+0.28%) |
Apr 22, 2021 | 22.68 | 22.68 | 22.39 | 22.57 | 1,941,411 | +0.04(+0.17%) |
Apr 21, 2021 | 22.28 | 22.55 | 22.18 | 22.53 | 895,576 | +0.15(+0.67%) |
Apr 20, 2021 | 22.64 | 22.64 | 22.33 | 22.38 | 1,270,084 | -0.26(-1.14%) |
Apr 19, 2021 | 22.60 | 22.78 | 22.53 | 22.64 | 1,600,822 | +0.01(+0.03%) |
Apr 16, 2021 | 22.44 | 22.73 | 22.36 | 22.63 | 2,426,408 | +0.13(+0.59%) |
Apr 15, 2021 | 22.62 | 22.63 | 22.43 | 22.50 | 3,355,501 | +0.20(+0.88%) |
Apr 14, 2021 | 21.91 | 22.40 | 21.90 | 22.30 | 761,836 | +0.45(+2.08%) |
Apr 13, 2021 | 21.68 | 22.04 | 21.64 | 21.85 | 1,135,366 | +0.06(+0.29%) |
Apr 12, 2021 | 21.96 | 21.99 | 21.70 | 21.79 | 901,150 | -0.09(-0.43%) |
Apr 09, 2021 | 22.01 | 22.09 | 21.86 | 21.88 | 939,427 | -0.41(-1.83%) |
Apr 08, 2021 | 22.12 | 22.38 | 21.99 | 22.29 | 1,666,654 | +0.38(+1.72%) |
Apr 07, 2021 | 22.01 | 22.15 | 21.84 | 21.91 | 1,503,394 | -0.12(-0.53%) |
Apr 06, 2021 | 21.93 | 22.15 | 21.91 | 22.03 | 778,204 | +0.13(+0.57%) |
Apr 05, 2021 | 21.85 | 21.90 | 21.75 | 21.90 | 685,209 | +0.46(+2.16%) |
Apr 01, 2021 | 21.66 | 21.79 | 21.40 | 21.44 | 1,025,688 | -0.20(-0.91%) |
Mar 31, 2021 | 21.43 | 21.71 | 21.43 | 21.64 | 467,660 | +0.23(+1.06%) |
Mar 30, 2021 | 21.14 | 21.44 | 21.12 | 21.41 | 853,082 | +0.24(+1.11%) |
Mar 29, 2021 | 21.03 | 21.25 | 20.89 | 21.17 | 1,768,021 | -0.09(-0.44%) |
Mar 26, 2021 | 21.27 | 21.37 | 20.87 | 21.27 | 602,550 | +0.17(+0.82%) |
Mar 25, 2021 | 20.82 | 21.14 | 20.69 | 21.10 | 4,485,738 | +0.16(+0.79%) |
Mar 24, 2021 | 21.29 | 21.48 | 20.93 | 20.93 | 2,605,104 | -0.34(-1.62%) |
Mar 23, 2021 | 21.61 | 21.81 | 21.26 | 21.28 | 439,236 | -0.47(-2.16%) |
Mar 22, 2021 | 21.65 | 21.82 | 21.50 | 21.75 | 539,086 | -0.18(-0.82%) |
Mar 19, 2021 | 21.86 | 22.09 | 21.64 | 21.93 | 1,335,003 | +0.25(+1.16%) |
Mar 18, 2021 | 21.87 | 22.12 | 21.64 | 21.68 | 1,690,241 | -0.34(-1.53%) |
Mar 17, 2021 | 21.50 | 22.09 | 21.41 | 22.01 | 1,841,988 | +0.33(+1.52%) |
Mar 16, 2021 | 21.96 | 21.98 | 21.60 | 21.68 | 1,866,466 | -0.16(-0.72%) |
Mar 15, 2021 | 21.81 | 21.86 | 21.62 | 21.84 | 1,861,839 | -0.06(-0.29%) |
Mar 12, 2021 | 21.81 | 21.93 | 21.74 | 21.90 | 1,235,216 | -0.28(-1.27%) |
Mar 11, 2021 | 21.87 | 22.25 | 21.78 | 22.19 | 1,284,839 | +0.68(+3.17%) |
Mar 10, 2021 | 21.21 | 21.54 | 20.99 | 21.50 | 1,037,378 | +0.60(+2.85%) |
Mar 09, 2021 | 20.70 | 21.11 | 20.52 | 20.91 | 2,236,580 | +0.28(+1.37%) |
Mar 08, 2021 | 21.10 | 21.32 | 20.59 | 20.63 | 5,390,452 | -0.75(-3.52%) |
Mar 05, 2021 | 21.36 | 21.44 | 20.88 | 21.38 | 1,264,437 | +0.36(+1.72%) |
Mar 04, 2021 | 21.52 | 21.70 | 20.80 | 21.02 | 1,699,318 | -0.18(-0.85%) |
Mar 03, 2021 | 20.96 | 21.39 | 20.61 | 21.20 | 2,377,243 | -0.07(-0.33%) |
Mar 02, 2021 | 20.73 | 21.43 | 20.63 | 21.27 | 1,886,170 | +0.26(+1.23%) |
Mar 01, 2021 | 21.06 | 21.36 | 20.99 | 21.01 | 1,935,489 | +0.22(+1.06%) |
Feb 26, 2021 | 21.38 | 21.39 | 20.77 | 20.79 | 2,634,404 | -0.42(-1.96%) |
Feb 25, 2021 | 22.15 | 22.19 | 21.14 | 21.21 | 2,964,599 | -1.05(-4.72%) |
Feb 24, 2021 | 21.94 | 22.30 | 21.92 | 22.26 | 1,403,828 | +0.22(+1.00%) |
Feb 23, 2021 | 21.61 | 22.10 | 21.34 | 22.04 | 1,721,405 | +0.60(+2.78%) |
Feb 22, 2021 | 21.31 | 21.82 | 21.28 | 21.44 | 2,398,335 | -1.24(-5.46%) |
Feb 19, 2021 | 22.60 | 22.88 | 22.56 | 22.68 | 518,331 | +0.06(+0.28%) |
Feb 18, 2021 | 22.86 | 22.92 | 22.50 | 22.62 | 832,958 | -0.38(-1.64%) |
Feb 17, 2021 | 22.88 | 23.00 | 22.73 | 22.99 | 1,050,426 | -0.02(-0.07%) |
Feb 16, 2021 | 22.98 | 23.19 | 22.84 | 23.01 | 1,153,337 | +0.20(+0.89%) |
Feb 12, 2021 | 22.50 | 22.90 | 22.43 | 22.80 | 2,898,419 | +0.13(+0.55%) |
Feb 11, 2021 | 22.91 | 22.95 | 22.55 | 22.68 | 1,373,342 | +0.00(+0.00%) |
Feb 10, 2021 | 22.70 | 22.81 | 22.51 | 22.68 | 2,753,601 | -0.06(-0.28%) |
Feb 09, 2021 | 22.33 | 22.79 | 22.26 | 22.74 | 852,362 | +0.11(+0.49%) |
Feb 08, 2021 | 22.52 | 22.81 | 22.45 | 22.63 | 2,145,738 | +0.02(+0.07%) |
Feb 05, 2021 | 22.50 | 22.80 | 22.49 | 22.62 | 1,326,581 | +0.47(+2.12%) |
Feb 04, 2021 | 22.28 | 22.31 | 22.05 | 22.15 | 3,048,609 | -0.14(-0.63%) |
Feb 03, 2021 | 22.40 | 22.48 | 22.15 | 22.29 | 1,526,686 | +0.09(+0.39%) |
Feb 02, 2021 | 22.34 | 22.40 | 22.12 | 22.20 | 2,380,497 | +0.34(+1.54%) |
Feb 01, 2021 | 21.72 | 21.92 | 21.42 | 21.86 | 2,420,901 | +0.58(+2.73%) |
Jan 29, 2021 | 21.75 | 21.83 | 21.26 | 21.28 | 1,598,890 | -0.83(-3.76%) |
Jan 28, 2021 | 21.80 | 22.21 | 21.80 | 22.12 | 1,231,939 | +0.38(+1.77%) |
Jan 27, 2021 | 21.96 | 22.15 | 21.54 | 21.73 | 2,159,346 | -0.52(-2.32%) |
Jan 26, 2021 | 22.48 | 22.52 | 22.20 | 22.25 | 6,794,014 | +0.21(+0.96%) |
Jan 25, 2021 | 22.22 | 22.26 | 21.75 | 22.04 | 16,641,558 | -0.28(-1.26%) |
Jan 22, 2021 | 22.30 | 22.39 | 22.09 | 22.32 | 8,286,284 | -0.45(-1.96%) |
Jan 21, 2021 | 23.19 | 23.20 | 22.69 | 22.77 | 3,062,544 | -0.40(-1.73%) |
Jan 20, 2021 | 23.43 | 23.46 | 23.06 | 23.17 | 1,091,982 | -0.02(-0.10%) |
Jan 19, 2021 | 23.50 | 23.50 | 23.04 | 23.19 | 1,646,358 | -0.03(-0.13%) |
Jan 15, 2021 | 23.51 | 23.56 | 23.20 | 23.22 | 1,416,415 | -0.89(-3.70%) |
Jan 14, 2021 | 23.73 | 24.19 | 23.61 | 24.11 | 1,532,159 | +0.62(+2.64%) |
Jan 13, 2021 | 23.78 | 23.88 | 23.39 | 23.49 | 8,082,836 | -0.46(-1.93%) |
Jan 12, 2021 | 23.51 | 23.99 | 23.45 | 23.96 | 4,561,885 | +0.57(+2.45%) |
Jan 11, 2021 | 23.43 | 23.58 | 23.27 | 23.38 | 1,927,233 | -0.60(-2.52%) |
Jan 08, 2021 | 24.05 | 24.10 | 23.73 | 23.99 | 3,821,513 | +0.20(+0.86%) |
Jan 07, 2021 | 23.70 | 23.81 | 23.49 | 23.78 | 3,383,518 | +0.29(+1.23%) |
Jan 06, 2021 | 23.24 | 23.86 | 23.24 | 23.49 | 2,461,940 | +0.26(+1.11%) |
Jan 05, 2021 | 22.68 | 23.29 | 22.65 | 23.24 | 2,385,733 | +0.25(+1.09%) |
Jan 04, 2021 | 23.45 | 23.59 | 22.88 | 22.98 | 1,385,649 | -0.02(-0.07%) |
Dec 31, 2020 | 23.00 | 23.00 | 23.00 | 511,905 | -0.13(-0.54%) | |
Dec 30, 2020 | 23.13 | 23.30 | 23.09 | 23.13 | 511,905 | +0.03(+0.14%) |
Dec 29, 2020 | 23.12 | 23.17 | 22.89 | 23.09 | 1,384,473 | +0.25(+1.10%) |
Dec 28, 2020 | 22.87 | 22.91 | 22.62 | 22.84 | 1,058,896 | -0.04(-0.17%) |
Dec 24, 2020 | 22.83 | 22.88 | 22.66 | 22.88 | 626,795 | +0.10(+0.45%) |
Dec 23, 2020 | 22.70 | 22.87 | 22.66 | 22.78 | 1,119,398 | +0.24(+1.04%) |
Dec 22, 2020 | 22.63 | 22.74 | 22.42 | 22.55 | 2,717,164 | -0.05(-0.21%) |
Dec 21, 2020 | 22.45 | 22.83 | 22.41 | 22.59 | 2,595,319 | -0.56(-2.40%) |
Dec 18, 2020 | 23.34 | 23.45 | 23.02 | 23.15 | 3,591,697 | -0.23(-0.97%) |
Dec 17, 2020 | 23.32 | 23.49 | 23.26 | 23.38 | 8,757,301 | +0.29(+1.26%) |
Dec 16, 2020 | 22.76 | 23.09 | 22.59 | 23.09 | 2,860,233 | +0.29(+1.27%) |
Dec 15, 2020 | 22.58 | 22.84 | 22.47 | 22.80 | 897,052 | +0.43(+1.93%) |
Dec 14, 2020 | 22.68 | 22.77 | 22.28 | 22.37 | 1,580,709 | -0.23(-1.01%) |
Dec 11, 2020 | 22.55 | 22.68 | 22.41 | 22.59 | 3,532,326 | -0.21(-0.92%) |
Dec 10, 2020 | 21.96 | 22.82 | 21.90 | 22.80 | 4,397,778 | +0.87(+3.96%) |
Dec 09, 2020 | 22.23 | 22.30 | 21.72 | 21.93 | 1,388,758 | -0.27(-1.22%) |
Dec 08, 2020 | 22.24 | 22.47 | 22.07 | 22.21 | 1,370,127 | +0.03(+0.14%) |
Dec 07, 2020 | 22.45 | 22.45 | 22.01 | 22.17 | 2,370,762 | -0.12(-0.52%) |
Dec 04, 2020 | 22.07 | 22.33 | 22.07 | 22.29 | 3,270,004 | +0.38(+1.74%) |
Dec 03, 2020 | 21.82 | 22.16 | 21.80 | 21.91 | 2,607,454 | +0.29(+1.36%) |
Dec 02, 2020 | 21.27 | 21.63 | 21.20 | 21.62 | 3,982,245 | +0.16(+0.76%) |
Dec 01, 2020 | 20.92 | 21.51 | 20.92 | 21.45 | 5,363,033 | +1.03(+5.06%) |
Nov 30, 2020 | 20.82 | 20.82 | 20.37 | 20.42 | 2,114,382 | -0.47(-2.27%) |
Nov 27, 2020 | 20.92 | 21.03 | 20.84 | 20.89 | 1,319,468 | -0.04(-0.19%) |
Nov 25, 2020 | 20.79 | 20.98 | 20.72 | 20.93 | 2,796,639 | +0.09(+0.41%) |
Nov 24, 2020 | 20.41 | 20.86 | 20.41 | 20.85 | 3,956,546 | +0.75(+3.75%) |
Nov 23, 2020 | 20.11 | 20.13 | 19.91 | 20.09 | 1,668,701 | +0.23(+1.17%) |
Nov 20, 2020 | 20.03 | 20.03 | 19.81 | 19.86 | 1,336,475 | -0.28(-1.39%) |
Nov 19, 2020 | 20.03 | 20.20 | 19.85 | 20.14 | 1,544,203 | +0.17(+0.86%) |
Nov 18, 2020 | 20.16 | 20.34 | 19.95 | 19.97 | 2,152,435 | -0.19(-0.96%) |
Nov 17, 2020 | 19.67 | 20.18 | 19.61 | 20.16 | 2,215,304 | +0.43(+2.20%) |
Nov 16, 2020 | 19.53 | 19.74 | 19.46 | 19.73 | 6,172,473 | +0.53(+2.75%) |
Nov 13, 2020 | 18.84 | 19.22 | 18.84 | 19.20 | 4,738,156 | +0.40(+2.15%) |
Nov 12, 2020 | 19.29 | 19.29 | 18.71 | 18.80 | 2,787,284 | -0.61(-3.16%) |
Nov 11, 2020 | 19.29 | 19.43 | 19.23 | 19.41 | 3,926,057 | +0.08(+0.40%) |
Nov 10, 2020 | 19.03 | 19.41 | 19.03 | 19.33 | 3,200,116 | +0.34(+1.80%) |
Nov 09, 2020 | 19.22 | 19.43 | 18.87 | 18.99 | 4,721,920 | +0.67(+3.64%) |
Nov 06, 2020 | 17.94 | 18.37 | 17.87 | 18.32 | 5,759,613 | +0.41(+2.30%) |
Nov 05, 2020 | 17.62 | 17.93 | 17.51 | 17.91 | 1,749,794 | +0.90(+5.29%) |
Nov 04, 2020 | 17.00 | 17.22 | 16.79 | 17.01 | 967,140 | +0.26(+1.53%) |
Nov 03, 2020 | 16.83 | 16.88 | 16.62 | 16.76 | 3,180,643 | +0.27(+1.65%) |
Nov 02, 2020 | 16.51 | 16.54 | 16.32 | 16.49 | 4,492,228 | +0.15(+0.90%) |
Oct 30, 2020 | 16.44 | 16.51 | 16.21 | 16.34 | 2,864,668 | -0.20(-1.22%) |
Oct 29, 2020 | 16.35 | 16.59 | 16.11 | 16.54 | 6,644,272 | +0.11(+0.66%) |
Oct 28, 2020 | 16.86 | 16.86 | 16.43 | 16.43 | 4,031,192 | -0.81(-4.68%) |
Oct 27, 2020 | 17.60 | 17.60 | 17.22 | 17.24 | 1,607,128 | -0.36(-2.07%) |
Oct 26, 2020 | 17.72 | 17.73 | 17.39 | 17.60 | 2,042,983 | -0.15(-0.83%) |
Oct 23, 2020 | 17.91 | 17.91 | 17.73 | 17.75 | 1,628,302 | -0.07(-0.39%) |
Oct 22, 2020 | 17.63 | 17.87 | 17.58 | 17.82 | 2,532,528 | +0.29(+1.68%) |
Oct 21, 2020 | 17.41 | 17.75 | 17.39 | 17.53 | 1,729,944 | +0.11(+0.62%) |
Oct 20, 2020 | 17.23 | 17.54 | 17.19 | 17.42 | 2,462,015 | +0.37(+2.19%) |
Oct 19, 2020 | 17.10 | 17.32 | 17.00 | 17.04 | 1,830,375 | +0.10(+0.60%) |
Oct 16, 2020 | 17.09 | 17.11 | 16.94 | 16.94 | 2,629,402 | -0.14(-0.82%) |
Oct 15, 2020 | 16.97 | 17.20 | 16.87 | 17.08 | 2,381,280 | -0.13(-0.77%) |
Oct 14, 2020 | 17.28 | 17.37 | 17.16 | 17.21 | 933,803 | +0.02(+0.14%) |
Oct 13, 2020 | 17.21 | 17.31 | 16.99 | 17.19 | 1,822,182 | -0.19(-1.12%) |
Oct 12, 2020 | 17.41 | 17.41 | 17.28 | 17.39 | 1,098,002 | +0.06(+0.36%) |
Oct 09, 2020 | 17.20 | 17.48 | 17.13 | 17.32 | 2,793,933 | +0.18(+1.04%) |
Oct 08, 2020 | 16.61 | 17.16 | 16.60 | 17.15 | 2,219,776 | +0.58(+3.51%) |
Oct 07, 2020 | 16.65 | 16.72 | 16.46 | 16.56 | 1,108,433 | +0.09(+0.52%) |
Oct 06, 2020 | 16.82 | 16.97 | 16.42 | 16.48 | 1,549,601 | -0.23(-1.35%) |
Oct 05, 2020 | 16.37 | 16.73 | 16.31 | 16.70 | 908,045 | +0.55(+3.41%) |
Oct 02, 2020 | 16.12 | 16.39 | 16.11 | 16.15 | 3,026,622 | -0.11(-0.67%) |
Oct 01, 2020 | 16.33 | 16.33 | 16.07 | 16.26 | 2,570,849 | -0.09(-0.52%) |
Sep 30, 2020 | 16.15 | 16.45 | 16.15 | 16.35 | 2,480,487 | +0.33(+2.08%) |
Sep 29, 2020 | 16.20 | 16.36 | 16.01 | 16.01 | 1,592,337 | -0.21(-1.29%) |
Sep 28, 2020 | 16.76 | 16.85 | 16.14 | 16.22 | 2,039,535 | -0.27(-1.65%) |
Sep 25, 2020 | 16.28 | 16.52 | 16.17 | 16.49 | 3,121,320 | -0.09(-0.56%) |
Sep 24, 2020 | 16.19 | 16.75 | 16.07 | 16.59 | 1,919,692 | +0.43(+2.64%) |
Sep 23, 2020 | 16.62 | 16.66 | 16.14 | 16.16 | 2,179,376 | -0.61(-3.66%) |
Sep 22, 2020 | 16.93 | 17.03 | 16.66 | 16.77 | 985,102 | -0.08(-0.46%) |
Sep 21, 2020 | 16.87 | 16.90 | 16.53 | 16.85 | 2,012,103 | -0.35(-2.03%) |
Sep 18, 2020 | 17.67 | 17.72 | 17.18 | 17.20 | 1,894,618 | -0.60(-3.36%) |
Sep 17, 2020 | 17.46 | 17.83 | 17.39 | 17.80 | 642,635 | +0.03(+0.17%) |
Sep 16, 2020 | 17.79 | 17.94 | 17.70 | 17.77 | 1,113,986 | +0.07(+0.40%) |
Sep 15, 2020 | 17.86 | 17.94 | 17.68 | 17.70 | 1,241,226 | -0.09(-0.52%) |
Sep 14, 2020 | 17.54 | 17.81 | 17.46 | 17.79 | 1,320,394 | +0.43(+2.50%) |
Sep 11, 2020 | 17.47 | 17.51 | 17.24 | 17.35 | 1,646,855 | +0.12(+0.68%) |
Sep 10, 2020 | 17.69 | 17.77 | 17.24 | 17.24 | 2,193,818 | -0.43(-2.46%) |
Sep 09, 2020 | 17.63 | 17.72 | 17.53 | 17.67 | 2,253,062 | +0.40(+2.34%) |
Sep 08, 2020 | 17.34 | 17.50 | 17.17 | 17.27 | 1,430,419 | -0.51(-2.88%) |
Sep 04, 2020 | 17.79 | 17.94 | 17.41 | 17.78 | 2,290,935 | +0.09(+0.53%) |
Sep 03, 2020 | 17.83 | 18.06 | 17.59 | 17.69 | 1,570,604 | -0.09(-0.52%) |
Sep 02, 2020 | 17.85 | 17.85 | 17.58 | 17.78 | 1,163,151 | +0.00(+0.00%) |
Sep 01, 2020 | 17.49 | 17.84 | 17.48 | 17.78 | 1,814,642 | +0.64(+3.76%) |
Aug 31, 2020 | 17.53 | 17.55 | 17.14 | 17.14 | 1,494,858 | -0.67(-3.75%) |
Aug 28, 2020 | 17.47 | 17.82 | 17.45 | 17.80 | 2,051,418 | +0.60(+3.47%) |
Aug 27, 2020 | 17.39 | 17.39 | 17.06 | 17.21 | 891,724 | +0.03(+0.18%) |
Aug 26, 2020 | 17.58 | 17.61 | 17.07 | 17.18 | 1,495,318 | -0.40(-2.25%) |
Aug 25, 2020 | 17.52 | 17.57 | 17.33 | 17.57 | 1,418,143 | +0.09(+0.49%) |
Aug 24, 2020 | 17.51 | 17.55 | 17.38 | 17.49 | 1,591,847 | +0.21(+1.21%) |
Aug 21, 2020 | 17.40 | 17.40 | 17.18 | 17.28 | 1,585,011 | -0.23(-1.29%) |
Aug 20, 2020 | 17.15 | 17.53 | 17.03 | 17.50 | 2,188,016 | +0.00(+0.00%) |
Aug 19, 2020 | 17.86 | 17.87 | 17.50 | 17.50 | 2,311,612 | -0.30(-1.70%) |
Aug 18, 2020 | 17.79 | 17.91 | 17.66 | 17.80 | 2,818,710 | +0.36(+2.09%) |
Aug 17, 2020 | 17.79 | 17.80 | 17.32 | 17.44 | 1,465,057 | -0.32(-1.79%) |
Aug 14, 2020 | 17.77 | 17.92 | 17.70 | 17.76 | 1,419,707 | +0.03(+0.17%) |
Aug 13, 2020 | 17.92 | 18.04 | 17.67 | 17.73 | 1,158,060 | -0.02(-0.13%) |
Aug 12, 2020 | 17.83 | 17.90 | 17.57 | 17.75 | 1,421,775 | +0.02(+0.13%) |
Aug 11, 2020 | 17.95 | 18.06 | 17.72 | 17.73 | 4,994,523 | -0.07(-0.39%) |
Aug 10, 2020 | 17.91 | 18.01 | 17.60 | 17.80 | 1,968,831 | +0.06(+0.35%) |
Aug 07, 2020 | 17.73 | 17.91 | 17.64 | 17.73 | 1,400,510 | -0.30(-1.64%) |
Aug 06, 2020 | 17.98 | 18.10 | 17.89 | 18.03 | 1,329,354 | -0.05(-0.26%) |
Aug 05, 2020 | 18.09 | 18.25 | 17.87 | 18.08 | 2,294,252 | +0.32(+1.79%) |
Aug 04, 2020 | 17.69 | 17.89 | 17.55 | 17.76 | 2,111,546 | -0.15(-0.82%) |
Aug 03, 2020 | 18.05 | 18.09 | 17.86 | 17.91 | 3,124,637 | -0.24(-1.33%) |
Jul 31, 2020 | 18.59 | 18.59 | 18.12 | 18.15 | 2,878,582 | -0.50(-2.66%) |
Jul 30, 2020 | 18.77 | 18.81 | 18.45 | 18.64 | 2,026,728 | -0.29(-1.56%) |
Jul 29, 2020 | 18.95 | 19.00 | 18.78 | 18.94 | 1,490,544 | +0.20(+1.08%) |
Jul 28, 2020 | 18.66 | 18.87 | 18.66 | 18.74 | 1,602,229 | -0.16(-0.86%) |
Jul 27, 2020 | 18.43 | 18.90 | 18.34 | 18.90 | 3,387,534 | +0.61(+3.31%) |
Jul 24, 2020 | 18.12 | 18.36 | 17.96 | 18.29 | 1,550,481 | +0.09(+0.51%) |
Jul 23, 2020 | 18.62 | 18.63 | 18.17 | 18.20 | 1,625,333 | -0.52(-2.78%) |
Jul 22, 2020 | 18.53 | 18.72 | 18.46 | 18.72 | 1,291,001 | +0.36(+1.94%) |
Jul 21, 2020 | 18.28 | 18.53 | 18.28 | 18.36 | 2,212,079 | +0.43(+2.38%) |
Jul 20, 2020 | 17.69 | 17.97 | 17.62 | 17.94 | 1,230,849 | +0.25(+1.40%) |
Jul 17, 2020 | 17.80 | 17.80 | 17.64 | 17.69 | 1,459,648 | +0.03(+0.18%) |
Jul 16, 2020 | 17.73 | 17.80 | 17.61 | 17.66 | 1,213,215 | -0.19(-1.04%) |
Jul 15, 2020 | 17.96 | 18.06 | 17.69 | 17.84 | 2,079,017 | +0.12(+0.70%) |
Jul 14, 2020 | 17.19 | 17.73 | 17.10 | 17.72 | 3,191,193 | +0.46(+2.65%) |
Jul 13, 2020 | 17.63 | 17.76 | 17.26 | 17.26 | 7,982,956 | -0.29(-1.68%) |
Jul 10, 2020 | 17.28 | 17.57 | 17.25 | 17.56 | 907,947 | +0.17(+0.98%) |
Jul 09, 2020 | 17.88 | 17.88 | 17.32 | 17.39 | 1,740,438 | -0.32(-1.80%) |
Jul 08, 2020 | 17.66 | 17.72 | 17.42 | 17.70 | 1,458,415 | +0.37(+2.15%) |
Jul 07, 2020 | 17.63 | 17.73 | 17.33 | 17.33 | 1,890,197 | -0.36(-2.06%) |
Jul 06, 2020 | 17.79 | 17.90 | 17.59 | 17.70 | 1,725,561 | +0.41(+2.38%) |
Jul 02, 2020 | 17.42 | 17.67 | 17.25 | 17.28 | 2,872,012 | +0.18(+1.04%) |
Jul 01, 2020 | 16.85 | 17.19 | 16.85 | 17.11 | 1,249,752 | +0.36(+2.18%) |
Jun 30, 2020 | 16.73 | 16.87 | 16.58 | 16.74 | 1,197,441 | -0.11(-0.64%) |
Jun 29, 2020 | 16.67 | 16.85 | 16.49 | 16.85 | 1,526,635 | +0.38(+2.31%) |
Jun 26, 2020 | 16.83 | 16.88 | 16.47 | 16.47 | 2,321,213 | -0.68(-3.98%) |
Jun 25, 2020 | 17.03 | 17.21 | 16.80 | 17.15 | 1,531,770 | +0.27(+1.61%) |
Jun 24, 2020 | 17.37 | 17.37 | 16.77 | 16.88 | 2,678,500 | -0.69(-3.93%) |
Jun 23, 2020 | 17.55 | 17.77 | 17.52 | 17.57 | 1,900,057 | +0.38(+2.21%) |
Jun 22, 2020 | 17.51 | 17.54 | 17.14 | 17.19 | 2,352,534 | -0.09(-0.49%) |
Jun 19, 2020 | 17.35 | 17.39 | 17.08 | 17.28 | 3,600,096 | +0.22(+1.27%) |
Jun 18, 2020 | 17.11 | 17.34 | 16.99 | 17.06 | 3,490,131 | -0.36(-2.09%) |
Jun 17, 2020 | 17.42 | 17.58 | 17.26 | 17.42 | 1,860,781 | +0.06(+0.36%) |
Jun 16, 2020 | 17.81 | 17.88 | 17.15 | 17.36 | 3,499,901 | +0.15(+0.86%) |
Jun 15, 2020 | 16.79 | 17.46 | 16.62 | 17.21 | 3,468,137 | -0.30(-1.72%) |
Jun 12, 2020 | 17.54 | 17.74 | 17.03 | 17.52 | 5,090,036 | +0.69(+4.10%) |
Jun 11, 2020 | 17.25 | 17.50 | 16.70 | 16.83 | 5,785,592 | -1.42(-7.78%) |
Jun 10, 2020 | 18.93 | 18.94 | 18.22 | 18.24 | 3,402,250 | -0.56(-2.98%) |
Jun 09, 2020 | 18.79 | 18.95 | 18.63 | 18.80 | 3,609,552 | -0.54(-2.81%) |
Jun 08, 2020 | 18.74 | 19.35 | 18.57 | 19.35 | 3,901,012 | +0.79(+4.26%) |
Jun 05, 2020 | 18.65 | 18.89 | 18.44 | 18.56 | 5,584,761 | +0.81(+4.54%) |
Jun 04, 2020 | 17.58 | 17.80 | 17.37 | 17.75 | 2,912,309 | +0.08(+0.43%) |
Jun 03, 2020 | 17.70 | 17.88 | 17.58 | 17.68 | 3,796,420 | +0.67(+3.97%) |
Jun 02, 2020 | 16.53 | 17.00 | 16.48 | 17.00 | 2,893,948 | +0.83(+5.12%) |
Jun 01, 2020 | 15.83 | 16.27 | 15.78 | 16.17 | 1,516,377 | +0.44(+2.83%) |
May 29, 2020 | 15.71 | 15.84 | 15.37 | 15.73 | 4,205,555 | +0.00(+0.00%) |
May 28, 2020 | 16.11 | 16.17 | 15.72 | 15.73 | 2,493,368 | -0.44(-2.75%) |
May 27, 2020 | 16.04 | 16.17 | 15.72 | 16.17 | 2,785,459 | +0.50(+3.18%) |
May 26, 2020 | 15.84 | 15.95 | 15.61 | 15.68 | 3,307,098 | +0.76(+5.09%) |
May 22, 2020 | 14.78 | 14.97 | 14.63 | 14.92 | 2,348,184 | -0.05(-0.31%) |
May 21, 2020 | 14.82 | 15.06 | 14.77 | 14.96 | 1,994,090 | +0.31(+2.15%) |
May 20, 2020 | 14.60 | 14.70 | 14.51 | 14.65 | 2,189,262 | +0.38(+2.63%) |
May 19, 2020 | 14.61 | 14.66 | 14.27 | 14.27 | 2,434,355 | -0.37(-2.51%) |
May 18, 2020 | 14.29 | 14.66 | 14.29 | 14.64 | 6,481,344 | +0.94(+6.89%) |
May 15, 2020 | 13.85 | 14.10 | 13.68 | 13.70 | 2,217,396 | -0.17(-1.22%) |
May 14, 2020 | 13.30 | 13.89 | 13.08 | 13.87 | 5,051,767 | +0.32(+2.38%) |
May 13, 2020 | 14.00 | 14.03 | 13.46 | 13.54 | 4,514,258 | -0.32(-2.32%) |
May 12, 2020 | 14.42 | 14.51 | 13.87 | 13.87 | 3,607,222 | -0.36(-2.53%) |
May 11, 2020 | 14.40 | 14.49 | 14.23 | 14.23 | 9,551,011 | -0.36(-2.47%) |
May 08, 2020 | 14.19 | 14.60 | 14.19 | 14.59 | 3,179,463 | +0.64(+4.62%) |
May 07, 2020 | 14.02 | 14.18 | 13.84 | 13.94 | 2,390,174 | -0.13(-0.93%) |
May 06, 2020 | 14.27 | 14.33 | 13.99 | 14.07 | 1,518,115 | -0.31(-2.13%) |
May 05, 2020 | 14.48 | 14.75 | 14.33 | 14.38 | 1,714,439 | +0.07(+0.48%) |
May 04, 2020 | 13.91 | 14.31 | 13.88 | 14.31 | 3,145,619 | +0.24(+1.69%) |