Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.69 | 41.69 | 41.69 | 861,543 | -1.24(-2.88%) | |
Dec 30, 2020 | 43.10 | 43.71 | 42.84 | 42.92 | 861,543 | -0.15(-0.36%) |
Dec 29, 2020 | 43.34 | 43.49 | 42.52 | 43.08 | 1,103,886 | -0.22(-0.51%) |
Dec 28, 2020 | 43.96 | 44.04 | 43.03 | 43.30 | 1,234,345 | -0.45(-1.03%) |
Dec 24, 2020 | 43.20 | 43.90 | 42.83 | 43.75 | 664,896 | +0.52(+1.20%) |
Dec 23, 2020 | 44.50 | 44.65 | 42.94 | 43.23 | 1,519,842 | -1.00(-2.25%) |
Dec 22, 2020 | 44.12 | 44.97 | 43.91 | 44.23 | 1,173,953 | +0.10(+0.22%) |
Dec 21, 2020 | 43.59 | 44.44 | 43.27 | 44.13 | 1,470,511 | -0.22(-0.50%) |
Dec 18, 2020 | 44.58 | 44.91 | 44.08 | 44.35 | 2,346,429 | +0.12(+0.28%) |
Dec 17, 2020 | 44.02 | 45.15 | 43.57 | 44.23 | 2,550,224 | +0.76(+1.74%) |
Dec 16, 2020 | 43.55 | 43.82 | 43.02 | 43.47 | 1,488,310 | +0.31(+0.71%) |
Dec 15, 2020 | 43.28 | 43.66 | 42.75 | 43.16 | 2,130,513 | +0.22(+0.51%) |
Dec 14, 2020 | 43.02 | 43.34 | 42.66 | 42.94 | 1,830,045 | +0.37(+0.88%) |
Dec 11, 2020 | 42.65 | 43.34 | 42.46 | 42.57 | 1,821,686 | -0.27(-0.63%) |
Dec 10, 2020 | 41.74 | 43.42 | 41.71 | 42.84 | 3,422,711 | +0.65(+1.55%) |
Dec 09, 2020 | 44.22 | 44.22 | 41.63 | 42.18 | 4,757,164 | -1.28(-2.93%) |
Dec 08, 2020 | 44.86 | 44.93 | 42.80 | 43.46 | 9,065,586 | -3.73(-7.90%) |
Dec 07, 2020 | 46.28 | 47.49 | 45.51 | 47.19 | 4,572,957 | +1.26(+2.74%) |
Dec 04, 2020 | 45.07 | 46.87 | 44.39 | 45.93 | 3,488,724 | +0.57(+1.25%) |
Dec 03, 2020 | 43.43 | 45.85 | 43.33 | 45.37 | 1,727,677 | +1.88(+4.32%) |
Dec 02, 2020 | 43.91 | 44.10 | 42.63 | 43.49 | 2,493,721 | -0.61(-1.39%) |
Dec 01, 2020 | 45.50 | 45.82 | 43.96 | 44.10 | 1,389,608 | -1.30(-2.87%) |
Nov 30, 2020 | 45.64 | 45.77 | 44.19 | 45.41 | 1,687,861 | -0.20(-0.44%) |
Nov 27, 2020 | 45.42 | 46.05 | 45.02 | 45.61 | 459,983 | +0.01(+0.02%) |
Nov 25, 2020 | 44.95 | 45.87 | 44.43 | 45.60 | 989,210 | +0.94(+2.10%) |
Nov 24, 2020 | 46.41 | 46.60 | 44.41 | 44.66 | 1,111,231 | -1.62(-3.50%) |
Nov 23, 2020 | 45.26 | 46.43 | 45.00 | 46.28 | 1,476,190 | +1.14(+2.53%) |
Nov 20, 2020 | 45.56 | 46.12 | 44.93 | 45.14 | 742,898 | -0.16(-0.36%) |
Nov 19, 2020 | 45.76 | 46.13 | 44.80 | 45.30 | 1,178,569 | +0.26(+0.57%) |
Nov 18, 2020 | 44.74 | 45.90 | 44.45 | 45.04 | 1,011,235 | +0.35(+0.79%) |
Nov 17, 2020 | 43.62 | 45.08 | 43.57 | 44.69 | 1,053,659 | +0.88(+2.01%) |
Nov 16, 2020 | 43.79 | 44.01 | 42.62 | 43.80 | 908,809 | +0.28(+0.64%) |
Nov 13, 2020 | 43.14 | 44.02 | 42.30 | 43.53 | 1,008,085 | +0.79(+1.84%) |
Nov 12, 2020 | 43.15 | 44.22 | 42.15 | 42.74 | 1,481,567 | -0.70(-1.61%) |
Nov 11, 2020 | 42.59 | 43.47 | 41.72 | 43.44 | 1,685,174 | +1.06(+2.51%) |
Nov 10, 2020 | 40.76 | 42.51 | 39.27 | 42.38 | 3,687,741 | +2.89(+7.31%) |
Nov 09, 2020 | 43.64 | 44.44 | 39.45 | 39.49 | 3,847,113 | -4.03(-9.26%) |
Nov 06, 2020 | 44.77 | 44.77 | 43.26 | 43.52 | 1,438,974 | -1.27(-2.83%) |
Nov 05, 2020 | 45.25 | 45.81 | 44.34 | 44.78 | 1,545,617 | -0.37(-0.83%) |
Nov 04, 2020 | 43.94 | 46.16 | 43.30 | 45.16 | 2,487,653 | +2.28(+5.32%) |
Nov 03, 2020 | 42.64 | 43.28 | 41.59 | 42.87 | 1,217,999 | +0.93(+2.22%) |
Nov 02, 2020 | 41.20 | 42.32 | 40.88 | 41.94 | 1,447,363 | +1.40(+3.45%) |
Oct 30, 2020 | 41.73 | 42.31 | 40.30 | 40.54 | 1,919,189 | -1.26(-3.01%) |
Oct 29, 2020 | 42.96 | 43.28 | 41.42 | 41.80 | 1,551,167 | -0.81(-1.89%) |
Oct 28, 2020 | 41.59 | 43.79 | 41.13 | 42.61 | 1,651,787 | +0.05(+0.11%) |
Oct 27, 2020 | 43.27 | 43.50 | 42.39 | 42.56 | 1,355,196 | -0.45(-1.05%) |
Oct 26, 2020 | 44.87 | 44.87 | 42.62 | 43.01 | 1,761,683 | -2.31(-5.10%) |
Oct 23, 2020 | 44.26 | 45.40 | 43.68 | 45.32 | 1,454,095 | +1.44(+3.28%) |
Oct 22, 2020 | 45.25 | 45.25 | 43.17 | 43.88 | 2,827,701 | -1.18(-2.62%) |
Oct 21, 2020 | 47.10 | 47.13 | 44.34 | 45.06 | 1,559,712 | -2.02(-4.30%) |
Oct 20, 2020 | 46.93 | 47.97 | 46.35 | 47.08 | 1,359,838 | +0.64(+1.38%) |
Oct 19, 2020 | 46.91 | 47.30 | 46.05 | 46.44 | 1,244,926 | +0.00(+0.00%) |
Oct 16, 2020 | 47.67 | 48.23 | 46.38 | 46.44 | 1,291,312 | -1.14(-2.40%) |
Oct 15, 2020 | 46.74 | 47.80 | 46.57 | 47.58 | 819,239 | +0.15(+0.32%) |
Oct 14, 2020 | 47.15 | 47.82 | 46.89 | 47.43 | 710,948 | +0.26(+0.55%) |
Oct 13, 2020 | 47.26 | 47.73 | 46.46 | 47.17 | 1,019,727 | -0.61(-1.28%) |
Oct 12, 2020 | 47.95 | 48.04 | 47.18 | 47.78 | 700,792 | +0.00(+0.00%) |
Oct 09, 2020 | 47.47 | 48.28 | 47.34 | 47.78 | 1,009,336 | +0.58(+1.22%) |
Oct 08, 2020 | 46.24 | 47.24 | 46.05 | 47.21 | 1,915,871 | +1.73(+3.80%) |
Oct 07, 2020 | 45.83 | 46.56 | 44.83 | 45.48 | 1,613,081 | +0.21(+0.46%) |
Oct 06, 2020 | 47.18 | 47.18 | 44.98 | 45.27 | 2,297,553 | -1.68(-3.59%) |
Oct 05, 2020 | 48.03 | 48.23 | 45.84 | 46.96 | 2,050,901 | -0.68(-1.43%) |
Oct 02, 2020 | 46.24 | 47.99 | 46.08 | 47.64 | 1,452,868 | +0.30(+0.63%) |
Oct 01, 2020 | 46.72 | 47.34 | 46.11 | 47.34 | 2,107,781 | +0.78(+1.69%) |
Sep 30, 2020 | 45.47 | 47.08 | 45.45 | 46.55 | 2,384,600 | +1.47(+3.27%) |
Sep 29, 2020 | 47.36 | 47.42 | 44.96 | 45.08 | 2,886,574 | -2.13(-4.52%) |
Sep 28, 2020 | 46.23 | 47.54 | 45.92 | 47.21 | 1,693,769 | +1.40(+3.05%) |
Sep 25, 2020 | 44.87 | 46.13 | 44.87 | 45.82 | 2,307,553 | +0.39(+0.86%) |
Sep 24, 2020 | 44.97 | 46.33 | 44.17 | 45.43 | 2,321,345 | +0.46(+1.02%) |
Sep 23, 2020 | 45.80 | 46.64 | 44.61 | 44.97 | 2,813,097 | -1.14(-2.47%) |
Sep 22, 2020 | 44.94 | 46.45 | 44.33 | 46.10 | 3,165,399 | +1.11(+2.47%) |
Sep 21, 2020 | 42.69 | 45.06 | 41.84 | 44.99 | 4,153,496 | +2.18(+5.09%) |
Sep 18, 2020 | 42.49 | 43.29 | 42.39 | 42.81 | 4,923,030 | +0.35(+0.83%) |
Sep 17, 2020 | 42.02 | 42.94 | 41.66 | 42.46 | 2,471,921 | -0.56(-1.31%) |
Sep 16, 2020 | 41.91 | 43.26 | 41.46 | 43.02 | 3,187,054 | +1.82(+4.41%) |
Sep 15, 2020 | 42.11 | 42.58 | 41.12 | 41.21 | 1,655,618 | -0.89(-2.11%) |
Sep 14, 2020 | 42.74 | 42.87 | 41.57 | 42.10 | 2,615,677 | -0.48(-1.12%) |
Sep 11, 2020 | 41.68 | 42.62 | 41.49 | 42.57 | 3,275,226 | +1.23(+2.99%) |
Sep 10, 2020 | 41.61 | 42.14 | 41.05 | 41.34 | 1,646,555 | -0.07(-0.16%) |
Sep 09, 2020 | 40.22 | 41.62 | 40.07 | 41.41 | 1,637,327 | +1.47(+3.69%) |
Sep 08, 2020 | 38.97 | 40.77 | 38.59 | 39.93 | 1,674,455 | +0.46(+1.16%) |
Sep 04, 2020 | 40.21 | 40.57 | 38.08 | 39.47 | 2,488,377 | -0.50(-1.24%) |
Sep 03, 2020 | 41.56 | 41.76 | 39.23 | 39.97 | 2,054,981 | -1.71(-4.11%) |
Sep 02, 2020 | 42.33 | 42.34 | 40.56 | 41.68 | 1,877,555 | -0.32(-0.75%) |
Sep 01, 2020 | 40.05 | 42.01 | 39.74 | 42.00 | 2,238,985 | +1.61(+3.98%) |
Aug 31, 2020 | 41.21 | 41.40 | 40.19 | 40.39 | 1,594,043 | -0.71(-1.72%) |
Aug 28, 2020 | 41.76 | 42.29 | 40.98 | 41.10 | 2,346,331 | -0.14(-0.35%) |
Aug 27, 2020 | 42.90 | 43.42 | 41.23 | 41.24 | 3,893,770 | -1.89(-4.39%) |
Aug 26, 2020 | 44.70 | 45.35 | 42.49 | 43.14 | 6,164,083 | -0.92(-2.08%) |
Aug 25, 2020 | 44.04 | 44.53 | 42.70 | 44.06 | 7,099,042 | +0.35(+0.81%) |
Aug 24, 2020 | 42.96 | 44.06 | 42.59 | 43.70 | 2,395,211 | +0.99(+2.31%) |
Aug 21, 2020 | 41.28 | 43.12 | 40.71 | 42.72 | 2,509,282 | +1.52(+3.69%) |
Aug 20, 2020 | 40.27 | 41.54 | 40.00 | 41.20 | 1,831,269 | +0.48(+1.17%) |
Aug 19, 2020 | 40.76 | 40.91 | 40.09 | 40.72 | 1,628,782 | -0.22(-0.54%) |
Aug 18, 2020 | 41.43 | 41.66 | 40.57 | 40.94 | 2,650,232 | +0.61(+1.52%) |
Aug 17, 2020 | 38.31 | 40.39 | 38.17 | 40.33 | 1,939,034 | +2.31(+6.06%) |
Aug 14, 2020 | 37.74 | 38.36 | 37.48 | 38.02 | 892,416 | -0.02(-0.05%) |
Aug 13, 2020 | 37.51 | 38.38 | 37.15 | 38.04 | 1,694,727 | +0.20(+0.53%) |
Aug 12, 2020 | 37.90 | 37.94 | 37.06 | 37.84 | 1,466,680 | +0.32(+0.84%) |
Aug 11, 2020 | 38.74 | 38.93 | 37.42 | 37.52 | 1,888,655 | -0.71(-1.85%) |
Aug 10, 2020 | 37.40 | 39.12 | 37.04 | 38.23 | 2,241,808 | +1.19(+3.20%) |
Aug 07, 2020 | 37.11 | 37.21 | 36.40 | 37.04 | 1,514,223 | -0.35(-0.95%) |
Aug 06, 2020 | 37.79 | 38.02 | 37.20 | 37.40 | 1,204,382 | -0.10(-0.26%) |
Aug 05, 2020 | 37.04 | 37.55 | 36.73 | 37.49 | 1,523,363 | +0.71(+1.92%) |
Aug 04, 2020 | 37.01 | 37.46 | 36.57 | 36.79 | 1,343,448 | -0.23(-0.62%) |
Aug 03, 2020 | 36.81 | 37.23 | 36.48 | 37.02 | 1,286,501 | +0.47(+1.28%) |
Jul 31, 2020 | 36.59 | 36.62 | 35.92 | 36.55 | 1,380,539 | -0.15(-0.42%) |
Jul 30, 2020 | 36.16 | 36.91 | 36.04 | 36.70 | 1,350,658 | -0.23(-0.62%) |
Jul 29, 2020 | 35.96 | 36.96 | 35.86 | 36.93 | 1,446,321 | +1.20(+3.35%) |
Jul 28, 2020 | 37.11 | 37.48 | 35.64 | 35.73 | 2,747,054 | -1.22(-3.31%) |
Jul 27, 2020 | 35.71 | 37.16 | 35.42 | 36.96 | 2,087,540 | +1.37(+3.84%) |
Jul 24, 2020 | 35.02 | 36.14 | 34.22 | 35.59 | 2,504,787 | +0.57(+1.64%) |
Jul 23, 2020 | 35.98 | 36.45 | 34.28 | 35.02 | 2,555,230 | -0.09(-0.25%) |
Jul 22, 2020 | 33.06 | 35.32 | 32.89 | 35.10 | 2,687,309 | +2.26(+6.87%) |
Jul 21, 2020 | 32.53 | 33.33 | 32.43 | 32.84 | 1,828,451 | -0.35(-1.07%) |
Jul 20, 2020 | 33.67 | 33.72 | 32.92 | 33.20 | 1,523,609 | -0.69(-2.03%) |
Jul 17, 2020 | 34.59 | 35.08 | 33.77 | 33.89 | 1,946,112 | -0.24(-0.70%) |
Jul 16, 2020 | 32.46 | 34.24 | 32.21 | 34.13 | 2,057,446 | +1.33(+4.05%) |
Jul 15, 2020 | 32.78 | 33.04 | 31.73 | 32.80 | 1,554,902 | +0.83(+2.60%) |
Jul 14, 2020 | 30.52 | 32.03 | 30.38 | 31.96 | 1,826,395 | +1.44(+4.73%) |
Jul 13, 2020 | 32.22 | 32.39 | 30.38 | 30.52 | 2,314,883 | -1.63(-5.06%) |
Jul 10, 2020 | 30.77 | 32.33 | 30.77 | 32.15 | 1,772,813 | +1.44(+4.71%) |
Jul 09, 2020 | 32.35 | 32.35 | 30.58 | 30.70 | 2,687,270 | -1.54(-4.78%) |
Jul 08, 2020 | 31.00 | 32.59 | 30.82 | 32.24 | 2,127,876 | +1.57(+5.13%) |
Jul 07, 2020 | 30.73 | 31.63 | 30.55 | 30.67 | 2,007,614 | -0.51(-1.62%) |
Jul 06, 2020 | 30.98 | 31.28 | 30.43 | 31.17 | 1,723,126 | +1.03(+3.42%) |
Jul 02, 2020 | 30.62 | 31.04 | 29.82 | 30.14 | 1,862,701 | +0.08(+0.25%) |
Jul 01, 2020 | 30.82 | 31.14 | 29.59 | 30.07 | 3,082,255 | -1.01(-3.25%) |
Jun 30, 2020 | 30.37 | 31.27 | 29.76 | 31.08 | 2,063,710 | +1.13(+3.79%) |
Jun 29, 2020 | 28.30 | 30.07 | 27.57 | 29.94 | 2,200,882 | +1.97(+7.06%) |
Jun 26, 2020 | 28.99 | 29.02 | 27.82 | 27.97 | 2,911,971 | -1.13(-3.90%) |
Jun 25, 2020 | 28.71 | 29.88 | 28.45 | 29.10 | 2,679,172 | -0.84(-2.80%) |
Jun 24, 2020 | 30.73 | 30.73 | 28.77 | 29.94 | 3,468,350 | -1.09(-3.50%) |
Jun 23, 2020 | 31.16 | 31.51 | 30.41 | 31.03 | 1,805,326 | +0.14(+0.46%) |
Jun 22, 2020 | 30.28 | 30.98 | 29.73 | 30.89 | 2,065,014 | +0.50(+1.63%) |
Jun 19, 2020 | 31.26 | 31.33 | 29.79 | 30.39 | 3,557,934 | -0.41(-1.33%) |
Jun 18, 2020 | 31.41 | 31.83 | 30.69 | 30.80 | 1,682,308 | -1.01(-3.18%) |
Jun 17, 2020 | 32.55 | 32.67 | 31.68 | 31.81 | 1,522,175 | -0.76(-2.34%) |
Jun 16, 2020 | 33.51 | 33.61 | 31.29 | 32.58 | 2,657,790 | +0.81(+2.55%) |
Jun 15, 2020 | 28.83 | 31.76 | 28.62 | 31.76 | 2,048,051 | +1.46(+4.81%) |
Jun 12, 2020 | 30.53 | 31.06 | 29.28 | 30.31 | 2,273,034 | +1.22(+4.20%) |
Jun 11, 2020 | 30.51 | 31.14 | 28.93 | 29.09 | 2,335,568 | -3.63(-11.10%) |
Jun 10, 2020 | 33.37 | 33.70 | 31.80 | 32.72 | 2,587,052 | -0.49(-1.46%) |
Jun 09, 2020 | 32.59 | 33.83 | 32.25 | 33.20 | 2,033,364 | -0.23(-0.68%) |
Jun 08, 2020 | 35.37 | 36.05 | 32.99 | 33.43 | 3,307,173 | -1.21(-3.50%) |
Jun 05, 2020 | 35.05 | 35.31 | 34.02 | 34.64 | 3,144,245 | +1.80(+5.49%) |
Jun 04, 2020 | 33.66 | 34.57 | 32.38 | 32.84 | 2,539,230 | -1.30(-3.80%) |
Jun 03, 2020 | 31.99 | 34.33 | 31.76 | 34.14 | 3,043,586 | +2.88(+9.21%) |
Jun 02, 2020 | 30.98 | 31.43 | 30.17 | 31.26 | 3,672,638 | +0.61(+1.99%) |
Jun 01, 2020 | 30.38 | 31.25 | 30.00 | 30.65 | 2,777,025 | -0.16(-0.53%) |
May 29, 2020 | 30.37 | 32.40 | 30.23 | 30.81 | 4,378,391 | +0.07(+0.22%) |
May 28, 2020 | 33.43 | 33.62 | 30.44 | 30.74 | 13,035,059 | -0.72(-2.30%) |
May 27, 2020 | 30.52 | 31.50 | 29.17 | 31.47 | 5,514,461 | +2.74(+9.53%) |
May 26, 2020 | 29.13 | 29.56 | 28.39 | 28.73 | 3,438,712 | +1.09(+3.93%) |
May 22, 2020 | 27.35 | 27.89 | 26.59 | 27.65 | 3,000,686 | +0.61(+2.26%) |
May 21, 2020 | 26.11 | 27.45 | 26.07 | 27.04 | 3,849,941 | +0.82(+3.13%) |
May 20, 2020 | 26.96 | 27.56 | 25.90 | 26.21 | 3,399,873 | -0.06(-0.22%) |
May 19, 2020 | 26.26 | 27.58 | 25.57 | 26.27 | 2,043,193 | -0.24(-0.90%) |
May 18, 2020 | 25.18 | 26.87 | 25.17 | 26.51 | 2,801,519 | +2.80(+11.83%) |
May 15, 2020 | 23.09 | 24.02 | 22.82 | 23.71 | 1,372,461 | +0.33(+1.43%) |
May 14, 2020 | 22.89 | 23.44 | 22.04 | 23.37 | 2,208,178 | -0.15(-0.65%) |
May 13, 2020 | 24.87 | 24.87 | 23.24 | 23.53 | 2,471,530 | -1.56(-6.23%) |
May 12, 2020 | 25.96 | 26.21 | 25.00 | 25.09 | 2,602,446 | -0.65(-2.52%) |
May 11, 2020 | 25.37 | 26.26 | 24.89 | 25.74 | 2,408,204 | -0.34(-1.32%) |
May 08, 2020 | 25.16 | 26.16 | 24.73 | 26.08 | 2,708,745 | +1.43(+5.80%) |
May 07, 2020 | 24.24 | 24.94 | 24.20 | 24.65 | 2,742,359 | +0.79(+3.32%) |
May 06, 2020 | 23.92 | 24.40 | 23.25 | 23.86 | 1,442,665 | +0.05(+0.20%) |
May 05, 2020 | 23.86 | 24.57 | 23.68 | 23.81 | 1,707,855 | +0.36(+1.55%) |
May 04, 2020 | 22.41 | 23.52 | 21.88 | 23.45 | 1,688,640 | +0.71(+3.10%) |
May 01, 2020 | 22.10 | 22.77 | 21.84 | 22.74 | 2,213,891 | -0.16(-0.71%) |
Apr 30, 2020 | 24.35 | 24.43 | 22.88 | 22.91 | 3,287,126 | -2.12(-8.46%) |
Apr 29, 2020 | 24.76 | 25.20 | 24.00 | 25.02 | 3,829,478 | +1.65(+7.06%) |
Apr 28, 2020 | 23.92 | 24.75 | 23.31 | 23.37 | 2,918,395 | +0.86(+3.81%) |
Apr 27, 2020 | 21.32 | 22.75 | 21.25 | 22.51 | 2,252,987 | +1.46(+6.93%) |
Apr 24, 2020 | 19.96 | 21.23 | 19.88 | 21.06 | 2,128,112 | +0.82(+4.05%) |
Apr 23, 2020 | 19.68 | 20.62 | 19.31 | 20.24 | 2,835,488 | +0.88(+4.53%) |
Apr 22, 2020 | 19.90 | 20.16 | 19.31 | 19.36 | 2,321,840 | +0.04(+0.20%) |
Apr 21, 2020 | 18.79 | 19.71 | 18.47 | 19.32 | 2,592,018 | -0.02(-0.10%) |
Apr 20, 2020 | 20.17 | 20.37 | 19.25 | 19.34 | 3,231,246 | -1.48(-7.10%) |
Apr 17, 2020 | 21.68 | 22.36 | 20.44 | 20.82 | 2,956,958 | +0.33(+1.63%) |
Apr 16, 2020 | 20.45 | 20.79 | 20.03 | 20.48 | 2,404,990 | +0.10(+0.51%) |
Apr 15, 2020 | 20.55 | 21.08 | 19.71 | 20.38 | 2,608,378 | -1.56(-7.13%) |
Apr 14, 2020 | 21.87 | 22.31 | 21.44 | 21.94 | 2,628,989 | +1.04(+4.97%) |
Apr 13, 2020 | 22.50 | 22.64 | 20.47 | 20.90 | 3,492,012 | -1.75(-7.71%) |
Apr 09, 2020 | 22.89 | 24.67 | 22.18 | 22.65 | 4,629,436 | +0.74(+3.40%) |
Apr 08, 2020 | 20.35 | 22.24 | 19.87 | 21.90 | 4,711,736 | +2.25(+11.45%) |
Apr 07, 2020 | 21.52 | 22.06 | 19.56 | 19.65 | 4,235,825 | -0.28(-1.38%) |
Apr 06, 2020 | 18.05 | 20.77 | 18.02 | 19.93 | 4,794,089 | +3.00(+17.70%) |
Apr 03, 2020 | 16.46 | 17.15 | 16.04 | 16.93 | 3,110,002 | +0.47(+2.88%) |
Apr 02, 2020 | 15.89 | 17.30 | 15.89 | 16.46 | 2,732,739 | -0.18(-1.08%) |
Apr 01, 2020 | 17.25 | 17.55 | 16.04 | 16.64 | 3,152,141 | -1.62(-8.88%) |
Mar 31, 2020 | 19.23 | 19.27 | 18.03 | 18.26 | 3,261,190 | -1.01(-5.22%) |
Mar 30, 2020 | 19.45 | 19.91 | 18.50 | 19.27 | 2,614,532 | -1.28(-6.23%) |
Mar 27, 2020 | 19.87 | 21.63 | 19.08 | 20.55 | 3,384,104 | -0.44(-2.08%) |
Mar 26, 2020 | 20.86 | 21.78 | 20.02 | 20.98 | 3,436,579 | +0.40(+1.94%) |
Mar 25, 2020 | 19.19 | 21.18 | 18.28 | 20.58 | 5,590,787 | +2.38(+13.08%) |
Mar 24, 2020 | 14.20 | 18.49 | 14.20 | 18.20 | 6,819,330 | +5.11(+39.06%) |
Mar 23, 2020 | 15.00 | 15.00 | 12.68 | 13.09 | 6,127,218 | -1.92(-12.77%) |
Mar 20, 2020 | 16.65 | 16.90 | 14.51 | 15.01 | 5,089,017 | -1.23(-7.59%) |
Mar 19, 2020 | 14.29 | 16.48 | 13.28 | 16.24 | 4,689,185 | +2.01(+14.13%) |
Mar 18, 2020 | 13.72 | 14.37 | 12.60 | 14.23 | 7,728,074 | -0.56(-3.78%) |
Mar 17, 2020 | 18.34 | 18.39 | 14.53 | 14.79 | 7,239,748 | -3.23(-17.90%) |
Mar 16, 2020 | 22.20 | 22.99 | 17.85 | 18.01 | 5,001,291 | -7.46(-29.27%) |
Mar 13, 2020 | 26.98 | 27.44 | 23.80 | 25.47 | 3,494,799 | -0.13(-0.52%) |
Mar 12, 2020 | 26.73 | 26.73 | 23.96 | 25.60 | 3,715,224 | -3.49(-12.00%) |
Mar 11, 2020 | 31.68 | 32.17 | 28.86 | 29.09 | 4,206,282 | -3.56(-10.89%) |
Mar 10, 2020 | 33.09 | 33.54 | 30.98 | 32.65 | 3,878,916 | +0.29(+0.91%) |
Mar 09, 2020 | 32.35 | 33.50 | 30.41 | 32.36 | 3,301,264 | -2.71(-7.74%) |
Mar 06, 2020 | 34.92 | 35.99 | 34.17 | 35.07 | 3,838,586 | -0.95(-2.63%) |
Mar 05, 2020 | 37.56 | 37.56 | 35.88 | 36.02 | 3,323,502 | -2.44(-6.34%) |
Mar 04, 2020 | 37.52 | 38.59 | 37.15 | 38.45 | 2,933,762 | +1.71(+4.65%) |
Mar 03, 2020 | 36.77 | 37.89 | 36.15 | 36.75 | 3,633,476 | +0.04(+0.10%) |
Mar 02, 2020 | 35.28 | 36.71 | 35.19 | 36.71 | 3,953,720 | +1.58(+4.51%) |
Feb 28, 2020 | 35.11 | 36.20 | 34.46 | 35.12 | 4,367,181 | -0.93(-2.58%) |
Feb 27, 2020 | 35.31 | 37.52 | 34.31 | 36.05 | 5,622,620 | +0.18(+0.50%) |
Feb 26, 2020 | 37.55 | 38.42 | 35.78 | 35.87 | 7,742,467 | -6.14(-14.61%) |
Feb 25, 2020 | 44.95 | 45.10 | 41.98 | 42.01 | 3,299,975 | -2.55(-5.73%) |
Feb 24, 2020 | 44.54 | 45.19 | 44.39 | 44.56 | 2,010,771 | -0.82(-1.80%) |
Feb 21, 2020 | 45.69 | 46.15 | 45.30 | 45.38 | 1,654,204 | -0.28(-0.62%) |
Feb 20, 2020 | 44.79 | 45.78 | 44.69 | 45.66 | 1,692,335 | +0.75(+1.67%) |
Feb 19, 2020 | 44.92 | 45.37 | 44.73 | 44.91 | 2,010,888 | +0.28(+0.64%) |
Feb 18, 2020 | 45.12 | 45.33 | 44.61 | 44.63 | 2,053,424 | -0.50(-1.11%) |
Feb 14, 2020 | 45.61 | 45.76 | 44.35 | 45.13 | 4,600,378 | -0.50(-1.10%) |
Feb 13, 2020 | 45.89 | 46.18 | 45.51 | 45.63 | 1,555,750 | -0.33(-0.72%) |
Feb 12, 2020 | 46.56 | 46.59 | 45.58 | 45.97 | 2,278,980 | -0.75(-1.60%) |
Feb 11, 2020 | 46.33 | 46.77 | 45.95 | 46.72 | 1,402,944 | +0.64(+1.38%) |
Feb 10, 2020 | 45.51 | 46.14 | 45.29 | 46.08 | 1,583,757 | +0.59(+1.29%) |
Feb 07, 2020 | 44.87 | 45.67 | 44.68 | 45.49 | 1,954,241 | +0.65(+1.46%) |
Feb 06, 2020 | 44.96 | 45.20 | 44.50 | 44.84 | 1,552,398 | -0.02(-0.04%) |
Feb 05, 2020 | 43.39 | 44.90 | 42.96 | 44.86 | 3,334,862 | +2.63(+6.22%) |
Feb 04, 2020 | 42.57 | 42.72 | 42.08 | 42.23 | 1,634,473 | -0.05(-0.11%) |
Feb 03, 2020 | 42.15 | 42.70 | 41.99 | 42.28 | 1,983,935 | +0.20(+0.47%) |
Jan 31, 2020 | 42.89 | 42.89 | 41.93 | 42.08 | 2,079,695 | -0.76(-1.77%) |
Jan 30, 2020 | 42.89 | 43.14 | 42.50 | 42.84 | 1,247,617 | -0.09(-0.22%) |
Jan 29, 2020 | 43.58 | 43.64 | 42.65 | 42.93 | 2,269,384 | -0.58(-1.33%) |
Jan 28, 2020 | 43.42 | 43.72 | 43.12 | 43.51 | 2,046,448 | +0.51(+1.19%) |
Jan 27, 2020 | 42.96 | 43.57 | 42.70 | 43.00 | 1,449,837 | -0.26(-0.59%) |
Jan 24, 2020 | 43.90 | 44.25 | 43.00 | 43.25 | 2,498,860 | -0.65(-1.49%) |
Jan 23, 2020 | 42.99 | 44.18 | 42.93 | 43.91 | 2,404,670 | +1.04(+2.43%) |
Jan 22, 2020 | 42.59 | 43.15 | 42.47 | 42.87 | 2,379,379 | +0.28(+0.65%) |
Jan 21, 2020 | 42.09 | 42.68 | 41.81 | 42.59 | 1,436,489 | +0.68(+1.63%) |
Jan 17, 2020 | 42.57 | 42.60 | 41.78 | 41.91 | 1,810,021 | -0.44(-1.03%) |
Jan 16, 2020 | 41.92 | 42.54 | 41.61 | 42.34 | 2,907,825 | +0.54(+1.29%) |
Jan 15, 2020 | 40.71 | 41.97 | 40.66 | 41.80 | 3,484,824 | +1.19(+2.92%) |
Jan 14, 2020 | 40.00 | 40.79 | 39.84 | 40.62 | 3,708,772 | +0.75(+1.88%) |
Jan 13, 2020 | 39.31 | 40.00 | 39.31 | 39.87 | 2,530,139 | +0.66(+1.69%) |
Jan 10, 2020 | 38.67 | 39.54 | 38.61 | 39.20 | 3,819,715 | +0.26(+0.66%) |
Jan 09, 2020 | 39.22 | 39.47 | 38.80 | 38.95 | 1,947,613 | -0.16(-0.41%) |
Jan 08, 2020 | 39.25 | 40.20 | 39.10 | 39.11 | 3,375,333 | +0.27(+0.71%) |
Jan 07, 2020 | 38.28 | 38.99 | 38.27 | 38.83 | 2,632,033 | +0.63(+1.66%) |
Jan 06, 2020 | 38.03 | 38.71 | 37.98 | 38.20 | 2,934,490 | -0.38(-0.98%) |
Jan 03, 2020 | 37.69 | 38.68 | 37.63 | 38.58 | 2,157,969 | +0.66(+1.75%) |