Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 7,563,704 | -0.05(-0.23%) | |
Dec 30, 2020 | 20.03 | 20.56 | 19.91 | 20.46 | 7,563,704 | +0.47(+2.34%) |
Dec 29, 2020 | 20.30 | 20.35 | 19.76 | 20.00 | 7,634,737 | -0.18(-0.88%) |
Dec 28, 2020 | 20.21 | 20.60 | 20.07 | 20.17 | 6,907,997 | -0.07(-0.32%) |
Dec 24, 2020 | 20.56 | 20.57 | 20.07 | 20.24 | 3,918,680 | -0.26(-1.28%) |
Dec 23, 2020 | 20.11 | 20.86 | 20.06 | 20.50 | 10,127,353 | +0.52(+2.62%) |
Dec 22, 2020 | 20.37 | 20.41 | 19.86 | 19.98 | 18,372,770 | -0.39(-1.93%) |
Dec 21, 2020 | 20.02 | 20.56 | 19.71 | 20.37 | 11,524,004 | -0.50(-2.38%) |
Dec 18, 2020 | 21.37 | 21.47 | 20.80 | 20.87 | 21,426,198 | -0.58(-2.70%) |
Dec 17, 2020 | 21.50 | 21.62 | 21.19 | 21.45 | 9,067,937 | +0.08(+0.39%) |
Dec 16, 2020 | 21.44 | 21.58 | 21.00 | 21.36 | 11,827,024 | -0.12(-0.57%) |
Dec 15, 2020 | 21.01 | 21.58 | 20.80 | 21.48 | 13,565,194 | +0.74(+3.56%) |
Dec 14, 2020 | 21.80 | 21.88 | 20.57 | 20.74 | 12,625,758 | -0.71(-3.31%) |
Dec 11, 2020 | 21.63 | 21.69 | 21.02 | 21.45 | 15,599,448 | -0.41(-1.88%) |
Dec 10, 2020 | 21.01 | 22.34 | 20.78 | 21.87 | 14,939,220 | +0.01(+0.04%) |
Dec 09, 2020 | 21.79 | 22.25 | 21.48 | 21.86 | 16,105,165 | +0.13(+0.60%) |
Dec 08, 2020 | 21.04 | 21.79 | 20.99 | 21.73 | 8,618,432 | +0.37(+1.75%) |
Dec 07, 2020 | 21.79 | 21.85 | 21.24 | 21.35 | 10,761,197 | -0.58(-2.64%) |
Dec 04, 2020 | 21.10 | 21.98 | 21.01 | 21.93 | 17,323,072 | +1.29(+6.25%) |
Dec 03, 2020 | 20.43 | 20.99 | 20.33 | 20.64 | 13,382,309 | +0.40(+1.99%) |
Dec 02, 2020 | 19.59 | 20.64 | 19.52 | 20.24 | 10,397,784 | +0.53(+2.71%) |
Dec 01, 2020 | 19.99 | 20.18 | 19.52 | 19.71 | 13,597,910 | +0.38(+1.96%) |
Nov 30, 2020 | 20.41 | 20.43 | 19.32 | 19.33 | 23,144,620 | -1.01(-4.98%) |
Nov 27, 2020 | 20.42 | 20.55 | 20.18 | 20.34 | 7,046,786 | -0.20(-1.00%) |
Nov 25, 2020 | 20.20 | 20.74 | 20.14 | 20.54 | 13,111,445 | -0.12(-0.58%) |
Nov 24, 2020 | 20.86 | 20.92 | 20.38 | 20.67 | 22,333,192 | +0.58(+2.87%) |
Nov 23, 2020 | 19.15 | 20.13 | 19.01 | 20.09 | 15,911,586 | +1.30(+6.93%) |
Nov 20, 2020 | 18.93 | 19.05 | 18.57 | 18.79 | 11,082,326 | -0.23(-1.22%) |
Nov 19, 2020 | 18.30 | 19.06 | 18.17 | 19.02 | 12,822,225 | +0.46(+2.45%) |
Nov 18, 2020 | 18.76 | 19.12 | 18.52 | 18.56 | 16,572,467 | -0.11(-0.60%) |
Nov 17, 2020 | 18.07 | 18.69 | 17.91 | 18.68 | 15,026,950 | +0.05(+0.25%) |
Nov 16, 2020 | 17.56 | 18.64 | 17.25 | 18.63 | 24,831,342 | +1.90(+11.33%) |
Nov 13, 2020 | 16.21 | 16.84 | 16.19 | 16.73 | 10,032,752 | +0.65(+4.05%) |
Nov 12, 2020 | 16.13 | 16.62 | 15.95 | 16.08 | 11,578,098 | -0.38(-2.32%) |
Nov 11, 2020 | 17.20 | 17.21 | 16.18 | 16.46 | 17,639,666 | -0.56(-3.28%) |
Nov 10, 2020 | 17.45 | 17.58 | 16.73 | 17.02 | 20,539,094 | +0.06(+0.33%) |
Nov 09, 2020 | 15.91 | 17.44 | 15.74 | 16.97 | 34,238,464 | +2.82(+19.91%) |
Nov 06, 2020 | 14.40 | 14.72 | 14.07 | 14.15 | 11,105,885 | -0.28(-1.93%) |
Nov 05, 2020 | 14.78 | 14.99 | 14.41 | 14.43 | 16,134,010 | -0.42(-2.82%) |
Nov 04, 2020 | 14.60 | 15.06 | 14.01 | 14.85 | 19,027,148 | +0.20(+1.33%) |
Nov 03, 2020 | 14.80 | 14.92 | 14.46 | 14.65 | 14,013,187 | +0.17(+1.16%) |
Nov 02, 2020 | 14.06 | 14.69 | 13.74 | 14.48 | 19,888,702 | +0.59(+4.28%) |
Oct 30, 2020 | 13.40 | 13.91 | 13.31 | 13.89 | 18,823,700 | +0.46(+3.39%) |
Oct 29, 2020 | 12.92 | 13.47 | 12.74 | 13.43 | 17,373,540 | +0.25(+1.90%) |
Oct 28, 2020 | 13.48 | 13.71 | 13.15 | 13.18 | 19,573,330 | -0.85(-6.03%) |
Oct 27, 2020 | 14.05 | 14.16 | 13.70 | 14.03 | 15,863,330 | -0.07(-0.53%) |
Oct 26, 2020 | 14.08 | 14.19 | 13.81 | 14.10 | 18,698,454 | -0.21(-1.49%) |
Oct 23, 2020 | 14.37 | 14.67 | 14.10 | 14.32 | 14,911,652 | +0.09(+0.65%) |
Oct 22, 2020 | 14.00 | 14.33 | 13.86 | 14.22 | 17,144,870 | +0.27(+1.93%) |
Oct 21, 2020 | 14.28 | 14.49 | 13.93 | 13.95 | 19,937,272 | -0.45(-3.10%) |
Oct 20, 2020 | 14.17 | 14.55 | 14.11 | 14.40 | 22,379,652 | +0.45(+3.20%) |
Oct 19, 2020 | 14.09 | 14.35 | 13.86 | 13.95 | 19,660,080 | +0.04(+0.27%) |
Oct 16, 2020 | 14.52 | 15.12 | 13.85 | 13.92 | 42,884,728 | -1.35(-8.83%) |
Oct 15, 2020 | 14.64 | 15.28 | 14.46 | 15.26 | 16,854,538 | +0.44(+2.95%) |
Oct 14, 2020 | 14.64 | 15.35 | 14.63 | 14.83 | 17,077,382 | +0.20(+1.40%) |
Oct 13, 2020 | 14.84 | 15.00 | 14.42 | 14.62 | 15,073,618 | -0.36(-2.42%) |
Oct 12, 2020 | 14.90 | 15.06 | 14.65 | 14.99 | 13,315,198 | -0.10(-0.68%) |
Oct 09, 2020 | 15.41 | 15.43 | 14.92 | 15.09 | 12,590,154 | -0.19(-1.22%) |
Oct 08, 2020 | 14.99 | 15.28 | 14.82 | 15.27 | 11,675,446 | +0.45(+3.01%) |
Oct 07, 2020 | 14.61 | 14.90 | 14.48 | 14.83 | 11,159,138 | +0.26(+1.79%) |
Oct 06, 2020 | 15.28 | 15.39 | 14.54 | 14.57 | 14,184,278 | -0.37(-2.49%) |
Oct 05, 2020 | 14.66 | 14.99 | 14.53 | 14.94 | 13,111,957 | +0.46(+3.21%) |
Oct 02, 2020 | 13.54 | 14.62 | 13.50 | 14.47 | 15,733,067 | +0.52(+3.73%) |
Oct 01, 2020 | 14.28 | 14.44 | 13.83 | 13.95 | 19,256,198 | -0.51(-3.53%) |
Sep 30, 2020 | 14.70 | 14.89 | 14.33 | 14.46 | 16,701,373 | -0.04(-0.26%) |
Sep 29, 2020 | 15.20 | 15.25 | 14.38 | 14.50 | 17,039,828 | -0.79(-5.17%) |
Sep 28, 2020 | 15.21 | 15.66 | 15.12 | 15.29 | 12,813,777 | +0.49(+3.33%) |
Sep 25, 2020 | 15.13 | 15.26 | 14.71 | 14.80 | 17,523,484 | -0.65(-4.21%) |
Sep 24, 2020 | 15.19 | 15.88 | 14.81 | 15.45 | 19,117,636 | +0.01(+0.06%) |
Sep 23, 2020 | 16.06 | 16.38 | 15.42 | 15.44 | 11,492,083 | -0.67(-4.15%) |
Sep 22, 2020 | 16.18 | 16.49 | 15.96 | 16.11 | 9,533,435 | +0.06(+0.35%) |
Sep 21, 2020 | 16.83 | 16.91 | 15.89 | 16.05 | 17,324,572 | -1.36(-7.79%) |
Sep 18, 2020 | 17.47 | 17.98 | 17.22 | 17.41 | 20,566,142 | -0.34(-1.94%) |
Sep 17, 2020 | 17.49 | 17.78 | 17.15 | 17.76 | 12,561,380 | -0.07(-0.42%) |
Sep 16, 2020 | 17.24 | 18.03 | 16.94 | 17.83 | 15,253,723 | +0.91(+5.38%) |
Sep 15, 2020 | 16.80 | 17.15 | 16.70 | 16.92 | 11,409,421 | +0.16(+0.94%) |
Sep 14, 2020 | 16.63 | 16.93 | 16.40 | 16.76 | 10,663,692 | +0.15(+0.90%) |
Sep 11, 2020 | 16.51 | 16.71 | 16.26 | 16.61 | 9,287,928 | +0.15(+0.90%) |
Sep 10, 2020 | 17.34 | 17.34 | 16.40 | 16.46 | 17,411,696 | -0.84(-4.84%) |
Sep 09, 2020 | 17.18 | 17.42 | 17.08 | 17.30 | 10,676,814 | +0.21(+1.25%) |
Sep 08, 2020 | 17.57 | 17.68 | 16.67 | 17.09 | 16,861,198 | -0.86(-4.82%) |
Sep 04, 2020 | 17.99 | 18.30 | 17.56 | 17.95 | 16,549,103 | +0.18(+0.99%) |
Sep 03, 2020 | 17.45 | 18.18 | 17.36 | 17.77 | 18,139,232 | +0.33(+1.86%) |
Sep 02, 2020 | 17.23 | 17.47 | 17.06 | 17.45 | 11,696,583 | +0.13(+0.75%) |
Sep 01, 2020 | 17.22 | 17.59 | 17.16 | 17.32 | 10,163,352 | -0.24(-1.35%) |
Aug 31, 2020 | 18.01 | 18.05 | 17.49 | 17.56 | 14,722,136 | -0.38(-2.11%) |
Aug 28, 2020 | 17.36 | 17.97 | 17.33 | 17.93 | 13,658,435 | +0.62(+3.57%) |
Aug 27, 2020 | 17.32 | 17.43 | 17.03 | 17.32 | 9,254,790 | +0.07(+0.43%) |
Aug 26, 2020 | 17.76 | 17.80 | 17.21 | 17.24 | 8,635,889 | -0.54(-3.06%) |
Aug 25, 2020 | 18.44 | 18.45 | 17.65 | 17.79 | 11,922,282 | -0.27(-1.48%) |
Aug 24, 2020 | 17.29 | 18.22 | 17.24 | 18.05 | 9,421,946 | +0.90(+5.22%) |
Aug 21, 2020 | 17.13 | 17.27 | 16.96 | 17.16 | 9,652,166 | -0.18(-1.01%) |
Aug 20, 2020 | 17.91 | 18.08 | 17.33 | 17.33 | 11,086,132 | -0.88(-4.82%) |
Aug 19, 2020 | 18.23 | 18.59 | 18.13 | 18.21 | 8,721,835 | -0.05(-0.25%) |
Aug 18, 2020 | 18.34 | 18.61 | 18.17 | 18.26 | 8,494,713 | -0.22(-1.20%) |
Aug 17, 2020 | 18.42 | 18.69 | 18.34 | 18.48 | 9,375,399 | -0.06(-0.30%) |
Aug 14, 2020 | 18.17 | 18.62 | 18.09 | 18.53 | 7,894,076 | +0.18(+1.01%) |
Aug 13, 2020 | 18.74 | 18.74 | 18.22 | 18.35 | 9,258,165 | -0.45(-2.41%) |
Aug 12, 2020 | 19.08 | 19.17 | 18.29 | 18.80 | 15,767,676 | +0.06(+0.30%) |
Aug 11, 2020 | 19.26 | 19.64 | 18.65 | 18.75 | 13,398,002 | +0.07(+0.40%) |
Aug 10, 2020 | 18.06 | 18.83 | 17.99 | 18.67 | 12,513,013 | +0.54(+3.01%) |
Aug 07, 2020 | 17.72 | 18.15 | 17.57 | 18.13 | 7,671,554 | +0.29(+1.60%) |
Aug 06, 2020 | 17.96 | 18.18 | 17.74 | 17.84 | 7,309,870 | -0.17(-0.92%) |
Aug 05, 2020 | 18.16 | 18.42 | 17.89 | 18.01 | 10,358,029 | +0.25(+1.40%) |
Aug 04, 2020 | 17.25 | 17.88 | 17.18 | 17.76 | 10,982,112 | +0.47(+2.72%) |
Aug 03, 2020 | 16.72 | 17.52 | 16.50 | 17.29 | 10,415,607 | +0.54(+3.20%) |
Jul 31, 2020 | 16.72 | 17.14 | 16.55 | 16.75 | 16,618,037 | -0.28(-1.63%) |
Jul 30, 2020 | 17.59 | 17.69 | 16.81 | 17.03 | 16,852,092 | -0.91(-5.10%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.50 | 17.94 | 8,060,713 | +0.26(+1.46%) |
Jul 28, 2020 | 18.00 | 18.10 | 17.54 | 17.69 | 15,756,042 | -0.49(-2.69%) |
Jul 27, 2020 | 18.19 | 18.22 | 17.68 | 18.17 | 16,263,978 | +0.18(+1.03%) |
Jul 24, 2020 | 18.01 | 18.15 | 17.45 | 17.99 | 18,125,126 | +0.17(+0.93%) |
Jul 23, 2020 | 17.53 | 17.88 | 17.34 | 17.82 | 14,324,655 | +0.12(+0.68%) |
Jul 22, 2020 | 17.82 | 17.96 | 17.46 | 17.70 | 13,701,383 | -0.36(-1.99%) |
Jul 21, 2020 | 17.42 | 18.40 | 17.32 | 18.06 | 20,363,006 | +1.03(+6.07%) |
Jul 20, 2020 | 17.18 | 17.50 | 16.98 | 17.03 | 14,806,315 | -0.17(-0.97%) |
Jul 17, 2020 | 17.51 | 17.71 | 17.04 | 17.20 | 9,553,195 | -0.18(-1.06%) |
Jul 16, 2020 | 17.32 | 17.75 | 17.11 | 17.38 | 10,617,896 | -0.07(-0.42%) |
Jul 15, 2020 | 17.55 | 17.80 | 17.13 | 17.45 | 14,997,188 | +0.47(+2.77%) |
Jul 14, 2020 | 15.95 | 17.03 | 15.81 | 16.98 | 14,640,751 | +0.93(+5.81%) |
Jul 13, 2020 | 16.61 | 16.62 | 16.02 | 16.05 | 11,852,065 | -0.38(-2.30%) |
Jul 10, 2020 | 15.78 | 16.46 | 15.66 | 16.43 | 10,618,487 | +0.61(+3.85%) |
Jul 09, 2020 | 16.62 | 16.84 | 15.78 | 15.82 | 13,009,991 | -0.87(-5.20%) |
Jul 08, 2020 | 16.81 | 17.19 | 16.57 | 16.69 | 10,861,357 | -0.10(-0.61%) |
Jul 07, 2020 | 17.20 | 17.20 | 16.75 | 16.79 | 10,549,307 | -0.53(-3.04%) |
Jul 06, 2020 | 17.06 | 17.48 | 16.91 | 17.32 | 12,416,079 | +0.71(+4.28%) |
Jul 02, 2020 | 16.79 | 17.08 | 16.53 | 16.60 | 11,154,273 | +0.24(+1.47%) |
Jul 01, 2020 | 17.08 | 17.34 | 16.35 | 16.36 | 15,075,306 | -0.62(-3.64%) |
Jun 30, 2020 | 16.42 | 17.09 | 16.24 | 16.98 | 20,152,432 | +0.35(+2.11%) |
Jun 29, 2020 | 16.28 | 16.89 | 16.12 | 16.63 | 15,223,729 | +0.53(+3.27%) |
Jun 26, 2020 | 16.79 | 16.80 | 15.98 | 16.11 | 20,011,098 | -0.91(-5.32%) |
Jun 25, 2020 | 16.29 | 17.17 | 16.16 | 17.01 | 20,449,528 | +0.52(+3.14%) |
Jun 24, 2020 | 17.63 | 17.72 | 16.48 | 16.49 | 19,449,486 | -1.58(-8.74%) |
Jun 23, 2020 | 18.44 | 18.59 | 17.95 | 18.07 | 19,964,246 | -0.23(-1.26%) |
Jun 22, 2020 | 17.99 | 18.47 | 17.88 | 18.30 | 9,864,021 | +0.10(+0.56%) |
Jun 19, 2020 | 19.34 | 19.36 | 17.96 | 18.20 | 24,091,972 | -0.43(-2.33%) |
Jun 18, 2020 | 17.83 | 18.68 | 17.72 | 18.64 | 17,179,716 | +0.32(+1.76%) |
Jun 17, 2020 | 18.02 | 18.51 | 17.80 | 18.31 | 17,123,184 | +0.26(+1.43%) |
Jun 16, 2020 | 19.01 | 19.09 | 17.70 | 18.05 | 19,309,684 | +0.21(+1.19%) |
Jun 15, 2020 | 16.60 | 18.11 | 16.36 | 17.84 | 13,799,635 | +0.30(+1.68%) |
Jun 12, 2020 | 18.07 | 18.30 | 17.03 | 17.55 | 15,859,837 | +0.45(+2.65%) |
Jun 11, 2020 | 17.66 | 18.21 | 17.04 | 17.09 | 21,258,670 | -2.26(-11.69%) |
Jun 10, 2020 | 20.30 | 20.37 | 19.34 | 19.36 | 17,969,410 | -1.43(-6.89%) |
Jun 09, 2020 | 20.83 | 21.13 | 20.05 | 20.79 | 19,396,406 | -1.05(-4.82%) |
Jun 08, 2020 | 21.58 | 21.92 | 20.82 | 21.84 | 22,816,174 | +1.53(+7.55%) |
Jun 05, 2020 | 20.62 | 21.32 | 19.92 | 20.31 | 28,680,376 | +1.53(+8.17%) |
Jun 04, 2020 | 18.13 | 19.03 | 17.88 | 18.77 | 22,045,430 | +0.66(+3.67%) |
Jun 03, 2020 | 17.85 | 18.20 | 17.63 | 18.11 | 15,137,666 | +0.69(+3.98%) |
Jun 02, 2020 | 17.08 | 17.58 | 17.05 | 17.42 | 17,633,772 | +0.51(+3.03%) |
Jun 01, 2020 | 16.98 | 17.30 | 16.73 | 16.90 | 11,185,012 | -0.04(-0.22%) |
May 29, 2020 | 17.01 | 17.18 | 16.32 | 16.94 | 22,916,164 | -0.29(-1.70%) |
May 28, 2020 | 17.56 | 17.76 | 17.10 | 17.23 | 11,311,900 | -0.24(-1.36%) |
May 27, 2020 | 17.33 | 17.68 | 16.68 | 17.47 | 15,017,678 | +0.60(+3.53%) |
May 26, 2020 | 16.79 | 17.12 | 16.67 | 16.88 | 12,819,939 | +0.75(+4.66%) |
May 22, 2020 | 16.12 | 16.25 | 15.68 | 16.13 | 10,874,701 | -0.19(-1.18%) |
May 21, 2020 | 16.71 | 16.97 | 16.09 | 16.32 | 19,114,804 | -0.39(-2.31%) |
May 20, 2020 | 16.02 | 16.74 | 15.87 | 16.70 | 15,415,853 | +1.01(+6.43%) |
May 19, 2020 | 16.34 | 16.38 | 15.64 | 15.69 | 13,926,336 | -0.77(-4.68%) |
May 18, 2020 | 15.63 | 16.59 | 15.59 | 16.46 | 24,704,860 | +1.83(+12.54%) |
May 15, 2020 | 14.66 | 15.14 | 14.52 | 14.63 | 11,281,465 | -0.14(-0.93%) |
May 14, 2020 | 14.22 | 15.16 | 13.89 | 14.77 | 14,521,736 | +0.23(+1.58%) |
May 13, 2020 | 15.47 | 15.56 | 14.45 | 14.54 | 17,251,896 | -1.13(-7.20%) |
May 12, 2020 | 16.05 | 16.35 | 15.50 | 15.67 | 15,443,066 | -0.26(-1.61%) |
May 11, 2020 | 16.24 | 16.46 | 15.68 | 15.92 | 13,800,093 | -0.63(-3.82%) |
May 08, 2020 | 15.70 | 16.60 | 15.68 | 16.56 | 17,905,474 | +1.21(+7.89%) |
May 07, 2020 | 14.96 | 15.64 | 14.94 | 15.35 | 15,929,678 | +0.83(+5.75%) |
May 06, 2020 | 14.90 | 15.19 | 14.50 | 14.51 | 9,800,527 | -0.39(-2.65%) |
May 05, 2020 | 15.57 | 15.90 | 14.79 | 14.91 | 17,370,392 | +0.02(+0.12%) |
May 04, 2020 | 14.00 | 14.91 | 13.86 | 14.89 | 25,158,530 | +0.44(+3.05%) |
May 01, 2020 | 14.97 | 15.27 | 14.23 | 14.45 | 20,444,072 | -0.98(-6.36%) |
Apr 30, 2020 | 16.74 | 16.74 | 15.29 | 15.43 | 28,148,700 | -1.27(-7.58%) |
Apr 29, 2020 | 15.55 | 16.74 | 15.38 | 16.69 | 21,144,130 | +1.88(+12.69%) |
Apr 28, 2020 | 15.04 | 15.28 | 14.58 | 14.81 | 19,877,292 | +0.09(+0.62%) |
Apr 27, 2020 | 14.45 | 15.03 | 13.92 | 14.72 | 19,309,774 | -0.05(-0.37%) |
Apr 24, 2020 | 15.46 | 15.96 | 14.65 | 14.78 | 24,763,554 | -0.38(-2.48%) |
Apr 23, 2020 | 14.54 | 15.46 | 14.45 | 15.15 | 22,478,508 | +1.08(+7.69%) |
Apr 22, 2020 | 14.18 | 14.71 | 13.70 | 14.07 | 22,462,150 | +0.60(+4.42%) |
Apr 21, 2020 | 13.61 | 14.32 | 13.18 | 13.47 | 24,989,784 | -0.48(-3.42%) |
Apr 20, 2020 | 12.91 | 14.44 | 12.85 | 13.95 | 23,206,256 | -0.06(-0.46%) |
Apr 17, 2020 | 13.50 | 14.13 | 13.02 | 14.02 | 37,002,024 | +1.13(+8.75%) |
Apr 16, 2020 | 13.43 | 13.57 | 12.80 | 12.89 | 19,852,832 | -0.62(-4.62%) |
Apr 15, 2020 | 13.46 | 13.74 | 12.86 | 13.51 | 24,725,402 | -0.74(-5.21%) |
Apr 14, 2020 | 14.68 | 15.09 | 14.17 | 14.25 | 22,035,304 | -0.38(-2.57%) |
Apr 13, 2020 | 15.24 | 15.43 | 14.40 | 14.63 | 18,248,342 | -0.48(-3.16%) |
Apr 09, 2020 | 16.86 | 17.06 | 14.56 | 15.11 | 27,372,800 | -0.74(-4.69%) |
Apr 08, 2020 | 15.50 | 15.95 | 15.07 | 15.85 | 17,479,034 | +0.74(+4.92%) |
Apr 07, 2020 | 15.53 | 16.24 | 14.91 | 15.11 | 31,713,632 | +0.73(+5.11%) |
Apr 06, 2020 | 13.72 | 14.50 | 13.33 | 14.37 | 26,779,768 | +1.27(+9.66%) |
Apr 03, 2020 | 13.28 | 13.39 | 12.64 | 13.11 | 27,062,630 | +0.38(+2.95%) |
Apr 02, 2020 | 12.02 | 13.75 | 11.88 | 12.73 | 37,036,100 | +1.18(+10.25%) |
Apr 01, 2020 | 12.01 | 12.10 | 11.15 | 11.55 | 27,684,006 | -0.83(-6.67%) |
Mar 31, 2020 | 12.73 | 12.74 | 12.20 | 12.37 | 28,081,554 | +0.19(+1.58%) |
Mar 30, 2020 | 12.25 | 12.56 | 11.88 | 12.18 | 28,325,110 | -0.44(-3.49%) |
Mar 27, 2020 | 13.34 | 13.48 | 12.60 | 12.62 | 23,760,982 | -1.61(-11.34%) |
Mar 26, 2020 | 13.31 | 14.35 | 13.19 | 14.24 | 24,183,900 | +0.84(+6.30%) |
Mar 25, 2020 | 13.75 | 14.56 | 12.46 | 13.39 | 26,379,606 | -0.05(-0.34%) |
Mar 24, 2020 | 12.42 | 13.69 | 12.38 | 13.44 | 28,140,024 | +1.67(+14.19%) |
Mar 23, 2020 | 13.00 | 13.24 | 11.56 | 11.77 | 26,580,510 | -1.33(-10.15%) |
Mar 20, 2020 | 13.12 | 13.37 | 12.02 | 13.10 | 35,841,368 | +0.38(+2.96%) |
Mar 19, 2020 | 11.16 | 13.10 | 10.89 | 12.72 | 27,743,508 | +1.67(+15.10%) |
Mar 18, 2020 | 11.92 | 12.58 | 10.91 | 11.05 | 30,732,854 | -1.79(-13.93%) |
Mar 17, 2020 | 13.34 | 13.36 | 12.03 | 12.84 | 27,836,510 | -0.38(-2.85%) |
Mar 16, 2020 | 12.86 | 14.71 | 12.16 | 13.22 | 27,220,352 | -1.61(-10.83%) |
Mar 13, 2020 | 14.42 | 14.83 | 13.13 | 14.82 | 31,815,044 | +1.60(+12.07%) |
Mar 12, 2020 | 14.33 | 15.31 | 13.22 | 13.23 | 52,237,536 | -2.71(-17.03%) |
Mar 11, 2020 | 15.89 | 16.64 | 15.64 | 15.94 | 36,297,028 | -0.74(-4.45%) |
Mar 10, 2020 | 17.56 | 17.64 | 15.71 | 16.68 | 44,018,836 | +0.89(+5.63%) |
Mar 09, 2020 | 16.42 | 16.42 | 11.84 | 15.79 | 93,915,128 | -6.08(-27.80%) |
Mar 06, 2020 | 22.82 | 23.08 | 21.57 | 21.88 | 25,940,022 | -1.82(-7.67%) |
Mar 05, 2020 | 23.97 | 24.08 | 23.15 | 23.69 | 17,173,702 | -1.15(-4.62%) |
Mar 04, 2020 | 24.96 | 25.11 | 24.09 | 24.84 | 17,609,742 | +0.25(+1.01%) |
Mar 03, 2020 | 25.33 | 25.60 | 24.09 | 24.59 | 24,004,246 | -0.90(-3.53%) |
Mar 02, 2020 | 25.36 | 25.49 | 24.00 | 25.49 | 25,347,304 | +0.64(+2.58%) |
Feb 28, 2020 | 23.67 | 24.91 | 23.34 | 24.85 | 29,253,552 | +0.23(+0.93%) |
Feb 27, 2020 | 25.25 | 25.94 | 24.60 | 24.62 | 25,906,168 | -1.41(-5.43%) |
Feb 26, 2020 | 27.14 | 27.28 | 26.03 | 26.03 | 20,976,726 | -0.88(-3.27%) |
Feb 25, 2020 | 28.43 | 28.48 | 26.80 | 26.91 | 20,395,726 | -1.46(-5.14%) |
Feb 24, 2020 | 29.25 | 29.34 | 28.26 | 28.37 | 18,197,246 | -2.26(-7.37%) |
Feb 21, 2020 | 30.70 | 30.77 | 30.15 | 30.63 | 7,900,449 | -0.40(-1.30%) |
Feb 20, 2020 | 31.64 | 31.84 | 30.98 | 31.03 | 8,541,999 | -0.42(-1.34%) |
Feb 19, 2020 | 31.08 | 31.50 | 30.86 | 31.45 | 7,186,266 | +0.59(+1.90%) |
Feb 18, 2020 | 31.09 | 31.18 | 30.16 | 30.87 | 12,856,884 | -0.71(-2.24%) |
Feb 14, 2020 | 31.93 | 31.98 | 31.31 | 31.57 | 8,617,819 | -0.23(-0.72%) |
Feb 13, 2020 | 31.96 | 32.12 | 31.16 | 31.80 | 12,774,528 | -0.35(-1.08%) |
Feb 12, 2020 | 32.31 | 32.45 | 31.59 | 32.15 | 9,913,915 | +0.70(+2.22%) |
Feb 11, 2020 | 31.32 | 31.51 | 31.07 | 31.45 | 9,620,723 | +0.40(+1.30%) |
Feb 10, 2020 | 30.84 | 31.07 | 30.56 | 31.05 | 7,962,715 | -0.06(-0.20%) |
Feb 07, 2020 | 30.73 | 31.42 | 30.62 | 31.11 | 9,494,654 | -0.08(-0.26%) |
Feb 06, 2020 | 31.83 | 31.83 | 31.11 | 31.19 | 8,828,700 | -0.51(-1.60%) |
Feb 05, 2020 | 31.43 | 32.23 | 31.39 | 31.70 | 12,609,239 | +0.90(+2.94%) |
Feb 04, 2020 | 30.94 | 31.39 | 30.69 | 30.80 | 13,684,706 | +0.55(+1.82%) |
Feb 03, 2020 | 30.23 | 30.46 | 30.00 | 30.24 | 10,181,236 | -0.05(-0.15%) |
Jan 31, 2020 | 30.27 | 30.61 | 29.99 | 30.29 | 18,683,960 | -0.48(-1.56%) |
Jan 30, 2020 | 29.95 | 30.80 | 29.83 | 30.77 | 11,601,282 | +0.28(+0.92%) |
Jan 29, 2020 | 31.00 | 31.30 | 30.48 | 30.49 | 9,961,197 | -0.21(-0.68%) |
Jan 28, 2020 | 30.93 | 30.94 | 30.27 | 30.70 | 12,101,047 | +0.00(+0.00%) |
Jan 27, 2020 | 31.23 | 31.40 | 30.61 | 30.70 | 19,204,362 | -1.64(-5.06%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.95 | 32.33 | 11,515,370 | -0.60(-1.81%) |
Jan 23, 2020 | 32.60 | 33.02 | 32.15 | 32.93 | 13,099,849 | -0.23(-0.68%) |
Jan 22, 2020 | 33.26 | 33.28 | 32.75 | 33.15 | 14,149,957 | -0.24(-0.73%) |
Jan 21, 2020 | 34.01 | 34.10 | 33.34 | 33.40 | 18,481,420 | -1.28(-3.70%) |
Jan 17, 2020 | 35.26 | 36.13 | 34.51 | 34.68 | 19,520,680 | -0.37(-1.06%) |
Jan 16, 2020 | 34.86 | 35.19 | 34.66 | 35.05 | 13,009,781 | +0.41(+1.17%) |
Jan 15, 2020 | 35.43 | 35.58 | 34.47 | 34.65 | 15,198,480 | -1.08(-3.04%) |
Jan 14, 2020 | 35.23 | 35.73 | 34.70 | 35.73 | 15,442,960 | +0.27(+0.76%) |
Jan 13, 2020 | 36.00 | 36.01 | 35.22 | 35.46 | 12,906,029 | -0.54(-1.51%) |
Jan 10, 2020 | 35.91 | 36.24 | 35.71 | 36.00 | 8,950,118 | -0.03(-0.08%) |
Jan 09, 2020 | 35.72 | 36.24 | 35.00 | 36.03 | 13,481,813 | +0.41(+1.14%) |
Jan 08, 2020 | 36.41 | 36.55 | 35.53 | 35.62 | 12,532,086 | -1.08(-2.96%) |
Jan 07, 2020 | 36.71 | 36.71 | 35.91 | 36.71 | 12,139,693 | -0.19(-0.51%) |
Jan 06, 2020 | 36.71 | 37.13 | 36.33 | 36.90 | 17,185,842 | +0.23(+0.64%) |
Jan 03, 2020 | 37.06 | 37.19 | 36.16 | 36.66 | 10,793,267 | +0.35(+0.97%) |