Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.16 | 35.36 | 33.69 | 34.20 | 2,820,200 | -1.10(-3.12%) |
Jan 28, 2021 | 32.50 | 36.06 | 32.48 | 35.30 | 3,067,313 | +3.65(+11.53%) |
Jan 27, 2021 | 32.87 | 33.13 | 30.88 | 31.65 | 2,742,799 | -1.77(-5.30%) |
Jan 26, 2021 | 35.16 | 35.53 | 33.39 | 33.42 | 1,729,797 | -1.72(-4.89%) |
Jan 25, 2021 | 35.00 | 35.27 | 33.81 | 35.14 | 2,152,655 | -0.22(-0.62%) |
Jan 22, 2021 | 36.11 | 36.60 | 35.19 | 35.36 | 1,786,400 | -1.36(-3.70%) |
Jan 21, 2021 | 37.46 | 37.60 | 35.84 | 36.72 | 1,305,521 | -0.90(-2.39%) |
Jan 20, 2021 | 37.57 | 38.07 | 36.87 | 37.62 | 1,238,315 | +0.41(+1.10%) |
Jan 19, 2021 | 36.62 | 37.61 | 35.76 | 37.21 | 1,263,309 | +0.70(+1.92%) |
Jan 15, 2021 | 36.50 | 36.98 | 35.62 | 36.51 | 1,418,500 | -0.18(-0.49%) |
Jan 14, 2021 | 37.42 | 37.75 | 36.54 | 36.69 | 1,299,830 | +0.67(+1.86%) |
Jan 13, 2021 | 35.58 | 36.09 | 35.27 | 36.02 | 1,825,780 | +0.20(+0.56%) |
Jan 12, 2021 | 35.83 | 36.36 | 35.45 | 35.82 | 1,434,760 | +0.26(+0.73%) |
Jan 11, 2021 | 34.82 | 35.74 | 34.63 | 35.56 | 950,143 | -0.01(-0.03%) |
Jan 08, 2021 | 35.85 | 36.00 | 34.93 | 35.57 | 884,500 | -0.22(-0.61%) |
Jan 07, 2021 | 36.48 | 36.90 | 35.40 | 35.79 | 1,206,006 | -0.21(-0.58%) |
Jan 06, 2021 | 33.30 | 36.71 | 33.30 | 36.00 | 2,580,977 | +2.79(+8.40%) |
Jan 05, 2021 | 33.13 | 34.18 | 32.91 | 33.21 | 875,494 | +0.02(+0.06%) |
Jan 04, 2021 | 34.01 | 34.43 | 33.14 | 33.19 | 1,620,317 | -0.91(-2.67%) |
Dec 31, 2020 | 34.10 | 34.10 | 34.10 | 1,039,118 | -0.20(-0.58%) | |
Dec 30, 2020 | 33.00 | 34.43 | 33.00 | 34.30 | 1,039,118 | +1.47(+4.48%) |
Dec 29, 2020 | 33.96 | 34.41 | 32.46 | 32.83 | 785,784 | -0.87(-2.58%) |
Dec 28, 2020 | 34.16 | 34.52 | 33.69 | 33.70 | 1,042,414 | +0.05(+0.15%) |
Dec 24, 2020 | 33.94 | 34.25 | 33.58 | 33.65 | 406,700 | -0.39(-1.15%) |
Dec 23, 2020 | 32.70 | 34.35 | 32.70 | 34.04 | 1,529,351 | +1.72(+5.32%) |
Dec 22, 2020 | 33.20 | 33.45 | 32.25 | 32.32 | 792,414 | -0.65(-1.97%) |
Dec 21, 2020 | 31.49 | 33.19 | 31.47 | 32.97 | 2,201,622 | -0.85(-2.51%) |
Dec 18, 2020 | 34.06 | 34.26 | 33.57 | 33.82 | 1,500,400 | -0.24(-0.70%) |
Dec 17, 2020 | 33.20 | 34.16 | 32.89 | 34.06 | 971,607 | +1.19(+3.62%) |
Dec 16, 2020 | 32.89 | 33.30 | 32.12 | 32.87 | 1,212,110 | -0.02(-0.06%) |
Dec 15, 2020 | 31.55 | 32.89 | 31.19 | 32.89 | 2,138,858 | +1.74(+5.59%) |
Dec 14, 2020 | 32.16 | 32.32 | 30.87 | 31.15 | 2,047,725 | -0.18(-0.57%) |
Dec 11, 2020 | 32.68 | 33.04 | 31.19 | 31.33 | 2,203,100 | -1.07(-3.30%) |
Dec 10, 2020 | 32.37 | 33.16 | 31.92 | 32.40 | 1,485,444 | -0.44(-1.34%) |
Dec 09, 2020 | 33.64 | 34.18 | 32.30 | 32.84 | 1,633,355 | -0.42(-1.26%) |
Dec 08, 2020 | 32.50 | 33.87 | 32.50 | 33.26 | 1,734,620 | +0.19(+0.57%) |
Dec 07, 2020 | 34.05 | 34.95 | 32.43 | 33.07 | 2,205,988 | -1.23(-3.59%) |
Dec 04, 2020 | 34.48 | 34.70 | 33.42 | 34.30 | 1,819,900 | -0.01(-0.03%) |
Dec 03, 2020 | 33.46 | 34.89 | 33.17 | 34.31 | 2,485,697 | +1.17(+3.53%) |
Dec 02, 2020 | 31.08 | 33.33 | 30.94 | 33.14 | 2,505,494 | +1.73(+5.51%) |
Dec 01, 2020 | 31.51 | 32.16 | 31.02 | 31.41 | 1,390,512 | +0.68(+2.21%) |
Nov 30, 2020 | 32.34 | 32.36 | 30.60 | 30.73 | 1,782,351 | -1.68(-5.18%) |
Nov 27, 2020 | 32.47 | 33.19 | 32.06 | 32.41 | 674,500 | -0.10(-0.31%) |
Nov 25, 2020 | 32.62 | 32.73 | 31.59 | 32.51 | 1,175,000 | -0.35(-1.07%) |
Nov 24, 2020 | 33.43 | 33.88 | 32.34 | 32.86 | 2,598,524 | +0.40(+1.23%) |
Nov 23, 2020 | 30.41 | 32.71 | 30.26 | 32.46 | 4,320,306 | +2.57(+8.60%) |
Nov 20, 2020 | 29.90 | 30.46 | 29.52 | 29.89 | 1,468,900 | +0.50(+1.70%) |
Nov 19, 2020 | 29.42 | 30.00 | 29.02 | 29.39 | 1,306,044 | -0.01(-0.03%) |
Nov 18, 2020 | 30.00 | 30.59 | 29.41 | 29.40 | 1,508,145 | -0.38(-1.28%) |
Nov 17, 2020 | 28.67 | 30.00 | 28.51 | 29.78 | 1,484,228 | +0.67(+2.30%) |
Nov 16, 2020 | 29.94 | 30.00 | 28.45 | 29.11 | 3,041,749 | +0.72(+2.54%) |
Nov 13, 2020 | 27.83 | 29.65 | 27.61 | 28.39 | 3,042,900 | +1.05(+3.84%) |
Nov 12, 2020 | 27.20 | 28.35 | 26.82 | 27.34 | 1,977,601 | -0.68(-2.43%) |
Nov 11, 2020 | 29.56 | 29.80 | 27.35 | 28.02 | 2,537,908 | -1.51(-5.11%) |
Nov 10, 2020 | 29.00 | 30.27 | 27.86 | 29.53 | 3,107,811 | +0.13(+0.44%) |
Nov 09, 2020 | 31.70 | 33.35 | 28.25 | 29.40 | 7,682,194 | +4.41(+17.65%) |
Nov 06, 2020 | 24.31 | 25.09 | 24.16 | 24.99 | 1,630,400 | +0.39(+1.59%) |
Nov 05, 2020 | 23.74 | 24.99 | 23.59 | 24.60 | 2,846,179 | +1.31(+5.62%) |
Nov 04, 2020 | 22.91 | 24.41 | 22.41 | 23.29 | 2,368,865 | +0.21(+0.91%) |
Nov 03, 2020 | 22.11 | 23.22 | 22.05 | 23.08 | 1,893,040 | +1.31(+6.02%) |
Nov 02, 2020 | 21.67 | 22.19 | 21.13 | 21.77 | 2,413,142 | +0.15(+0.69%) |
Oct 30, 2020 | 21.70 | 22.69 | 21.25 | 21.62 | 3,371,200 | +0.71(+3.40%) |
Oct 29, 2020 | 20.03 | 21.25 | 19.90 | 20.91 | 2,115,119 | +0.87(+4.34%) |
Oct 28, 2020 | 19.80 | 20.77 | 19.37 | 20.04 | 4,918,203 | -1.62(-7.48%) |
Oct 27, 2020 | 21.86 | 21.96 | 21.27 | 21.66 | 2,706,373 | -0.22(-1.01%) |
Oct 26, 2020 | 22.13 | 22.50 | 21.30 | 21.88 | 2,109,976 | -0.80(-3.53%) |
Oct 23, 2020 | 22.00 | 22.81 | 21.71 | 22.68 | 2,077,800 | +0.78(+3.56%) |
Oct 22, 2020 | 20.27 | 22.05 | 20.07 | 21.90 | 2,051,062 | +1.78(+8.85%) |
Oct 21, 2020 | 20.29 | 20.42 | 19.51 | 20.12 | 1,415,909 | -0.45(-2.19%) |
Oct 20, 2020 | 19.56 | 20.86 | 19.40 | 20.57 | 2,499,379 | +1.35(+7.02%) |
Oct 19, 2020 | 19.51 | 20.08 | 19.07 | 19.22 | 1,448,505 | -0.07(-0.36%) |
Oct 16, 2020 | 19.46 | 19.60 | 19.19 | 19.29 | 1,074,300 | -0.16(-0.82%) |
Oct 15, 2020 | 19.32 | 19.87 | 19.16 | 19.45 | 1,125,249 | -0.11(-0.56%) |
Oct 14, 2020 | 20.12 | 20.67 | 19.55 | 19.56 | 1,248,811 | -0.51(-2.54%) |
Oct 13, 2020 | 20.78 | 20.81 | 19.93 | 20.07 | 1,649,991 | -1.00(-4.75%) |
Oct 12, 2020 | 21.27 | 21.72 | 21.05 | 21.07 | 1,006,483 | -0.52(-2.41%) |
Oct 09, 2020 | 21.67 | 22.10 | 21.48 | 21.59 | 1,008,800 | -0.07(-0.32%) |
Oct 08, 2020 | 21.71 | 21.74 | 21.24 | 21.66 | 1,471,097 | +0.21(+0.98%) |
Oct 07, 2020 | 20.96 | 21.64 | 20.85 | 21.45 | 1,770,525 | +0.87(+4.23%) |
Oct 06, 2020 | 20.62 | 21.60 | 20.47 | 20.58 | 1,742,929 | +0.42(+2.08%) |
Oct 05, 2020 | 21.00 | 21.01 | 19.73 | 20.16 | 2,626,329 | -0.58(-2.80%) |
Oct 02, 2020 | 19.25 | 20.84 | 19.02 | 20.74 | 1,634,300 | +0.80(+4.01%) |
Oct 01, 2020 | 20.40 | 20.46 | 19.59 | 19.94 | 2,589,507 | -0.36(-1.77%) |
Sep 30, 2020 | 20.65 | 21.39 | 20.15 | 20.30 | 1,473,246 | -0.21(-1.02%) |
Sep 29, 2020 | 21.41 | 21.49 | 20.33 | 20.51 | 1,284,501 | -1.02(-4.74%) |
Sep 28, 2020 | 21.52 | 21.88 | 21.00 | 21.53 | 1,111,462 | +0.56(+2.67%) |
Sep 25, 2020 | 20.14 | 21.01 | 19.90 | 20.97 | 1,854,000 | +1.01(+5.06%) |
Sep 24, 2020 | 21.09 | 21.09 | 19.94 | 19.96 | 2,952,040 | -1.42(-6.64%) |
Sep 23, 2020 | 22.45 | 22.98 | 21.31 | 21.38 | 1,910,713 | -0.87(-3.91%) |
Sep 22, 2020 | 22.04 | 22.62 | 21.61 | 22.25 | 1,685,994 | +0.22(+1.00%) |
Sep 21, 2020 | 22.93 | 23.09 | 21.55 | 22.03 | 2,374,726 | -1.81(-7.59%) |
Sep 18, 2020 | 24.50 | 24.64 | 23.77 | 23.84 | 3,704,300 | -0.76(-3.09%) |
Sep 17, 2020 | 24.61 | 24.97 | 24.16 | 24.60 | 1,476,998 | -0.49(-1.95%) |
Sep 16, 2020 | 24.34 | 25.53 | 24.09 | 25.09 | 2,393,610 | +0.82(+3.38%) |
Sep 15, 2020 | 23.80 | 24.51 | 23.25 | 24.27 | 1,900,862 | +0.26(+1.08%) |
Sep 14, 2020 | 22.22 | 24.04 | 21.99 | 24.01 | 2,811,389 | +2.02(+9.19%) |
Sep 11, 2020 | 22.38 | 22.49 | 21.39 | 21.99 | 2,134,500 | -0.34(-1.52%) |
Sep 10, 2020 | 23.43 | 24.50 | 22.32 | 22.33 | 4,820,364 | -0.99(-4.25%) |
Sep 09, 2020 | 22.66 | 23.57 | 21.66 | 23.32 | 4,742,258 | +0.52(+2.28%) |
Sep 08, 2020 | 21.48 | 23.00 | 21.44 | 22.80 | 2,425,843 | +0.64(+2.89%) |
Sep 04, 2020 | 21.28 | 22.47 | 20.77 | 22.16 | 2,301,200 | +1.30(+6.23%) |
Sep 03, 2020 | 21.79 | 22.53 | 20.71 | 20.86 | 2,714,314 | -0.83(-3.83%) |
Sep 02, 2020 | 21.58 | 21.86 | 21.25 | 21.69 | 1,274,979 | +0.21(+0.98%) |
Sep 01, 2020 | 21.34 | 22.01 | 21.19 | 21.48 | 1,422,291 | -0.25(-1.15%) |
Aug 31, 2020 | 23.13 | 23.29 | 21.67 | 21.73 | 2,547,484 | -1.70(-7.26%) |
Aug 28, 2020 | 22.32 | 24.00 | 22.26 | 23.43 | 3,662,400 | +1.42(+6.45%) |
Aug 27, 2020 | 21.00 | 22.97 | 20.88 | 22.01 | 4,369,690 | +1.51(+7.37%) |
Aug 26, 2020 | 20.69 | 20.70 | 20.32 | 20.50 | 1,577,568 | -0.20(-0.97%) |
Aug 25, 2020 | 20.45 | 20.71 | 20.20 | 20.70 | 1,489,321 | +0.50(+2.48%) |
Aug 24, 2020 | 19.34 | 20.30 | 18.56 | 20.20 | 2,210,059 | +1.06(+5.54%) |
Aug 21, 2020 | 19.33 | 19.90 | 19.09 | 19.14 | 1,351,800 | -0.12(-0.62%) |
Aug 20, 2020 | 19.57 | 19.73 | 19.14 | 19.26 | 1,174,033 | -0.49(-2.48%) |
Aug 19, 2020 | 19.90 | 20.39 | 19.63 | 19.75 | 1,220,200 | -0.21(-1.05%) |
Aug 18, 2020 | 20.25 | 20.52 | 19.40 | 19.96 | 1,495,614 | -0.35(-1.72%) |
Aug 17, 2020 | 21.15 | 21.33 | 19.92 | 20.31 | 2,003,185 | -0.84(-3.97%) |
Aug 14, 2020 | 20.49 | 21.42 | 20.28 | 21.15 | 1,531,600 | +0.55(+2.67%) |
Aug 13, 2020 | 19.53 | 20.72 | 19.53 | 20.60 | 2,292,690 | +0.80(+4.04%) |
Aug 12, 2020 | 20.55 | 20.68 | 19.44 | 19.80 | 1,994,688 | -0.38(-1.88%) |
Aug 11, 2020 | 20.57 | 21.49 | 19.96 | 20.18 | 3,125,669 | +0.48(+2.44%) |
Aug 10, 2020 | 18.58 | 19.79 | 18.58 | 19.70 | 2,588,400 | +1.32(+7.18%) |
Aug 07, 2020 | 17.56 | 18.40 | 17.19 | 18.38 | 2,204,100 | +0.63(+3.55%) |
Aug 06, 2020 | 17.31 | 17.93 | 16.98 | 17.75 | 2,346,796 | +0.55(+3.20%) |
Aug 05, 2020 | 17.51 | 17.82 | 17.03 | 17.20 | 2,066,846 | +0.05(+0.29%) |
Aug 04, 2020 | 16.31 | 17.42 | 16.31 | 17.15 | 2,986,210 | +0.79(+4.83%) |
Aug 03, 2020 | 17.21 | 17.21 | 16.06 | 16.36 | 3,770,112 | -1.03(-5.92%) |
Jul 31, 2020 | 17.18 | 17.53 | 16.99 | 17.39 | 2,372,500 | +0.08(+0.46%) |
Jul 30, 2020 | 18.00 | 18.11 | 16.95 | 17.31 | 5,070,578 | -1.19(-6.43%) |
Jul 29, 2020 | 18.75 | 18.89 | 17.61 | 18.50 | 5,428,508 | -0.69(-3.60%) |
Jul 28, 2020 | 19.25 | 19.72 | 19.05 | 19.19 | 2,322,723 | -0.30(-1.54%) |
Jul 27, 2020 | 20.13 | 20.15 | 19.01 | 19.49 | 2,224,627 | -0.65(-3.23%) |
Jul 24, 2020 | 20.55 | 20.80 | 20.00 | 20.14 | 1,609,000 | -0.65(-3.13%) |
Jul 23, 2020 | 20.29 | 20.92 | 20.06 | 20.79 | 1,687,883 | +0.26(+1.27%) |
Jul 22, 2020 | 20.44 | 20.68 | 20.23 | 20.53 | 2,172,055 | -0.19(-0.92%) |
Jul 21, 2020 | 20.46 | 20.86 | 20.29 | 20.72 | 1,419,033 | +0.50(+2.47%) |
Jul 20, 2020 | 20.37 | 20.76 | 19.89 | 20.22 | 1,867,113 | -0.33(-1.61%) |
Jul 17, 2020 | 21.03 | 21.07 | 20.07 | 20.55 | 2,076,600 | -0.62(-2.93%) |
Jul 16, 2020 | 21.09 | 21.33 | 20.58 | 21.17 | 2,401,384 | -0.56(-2.58%) |
Jul 15, 2020 | 20.54 | 21.79 | 20.37 | 21.73 | 4,421,109 | +2.60(+13.59%) |
Jul 14, 2020 | 19.10 | 19.54 | 18.80 | 19.13 | 2,153,720 | -0.35(-1.80%) |
Jul 13, 2020 | 20.68 | 20.72 | 19.42 | 19.48 | 2,756,827 | -0.83(-4.09%) |
Jul 10, 2020 | 19.00 | 20.38 | 18.70 | 20.31 | 2,348,500 | +1.20(+6.28%) |
Jul 09, 2020 | 20.10 | 20.10 | 18.71 | 19.11 | 2,952,927 | -0.40(-2.05%) |
Jul 08, 2020 | 19.06 | 19.59 | 18.36 | 19.51 | 2,204,648 | +0.46(+2.41%) |
Jul 07, 2020 | 19.49 | 20.13 | 19.05 | 19.05 | 3,178,722 | -0.82(-4.13%) |
Jul 06, 2020 | 20.08 | 20.33 | 19.38 | 19.87 | 1,791,788 | +0.36(+1.85%) |
Jul 02, 2020 | 20.39 | 20.67 | 19.29 | 19.51 | 1,733,700 | -0.36(-1.81%) |
Jul 01, 2020 | 19.54 | 20.71 | 19.30 | 19.87 | 2,577,725 | +0.66(+3.44%) |
Jun 30, 2020 | 19.20 | 19.49 | 18.58 | 19.21 | 2,002,480 | -0.18(-0.93%) |
Jun 29, 2020 | 18.72 | 19.67 | 18.11 | 19.39 | 2,536,630 | +0.79(+4.25%) |
Jun 26, 2020 | 19.68 | 19.83 | 18.53 | 18.60 | 2,865,400 | -1.28(-6.44%) |
Jun 25, 2020 | 19.12 | 20.00 | 18.84 | 19.88 | 2,758,007 | +0.10(+0.51%) |
Jun 24, 2020 | 21.17 | 21.23 | 19.35 | 19.78 | 3,493,715 | -1.91(-8.81%) |
Jun 23, 2020 | 21.91 | 21.96 | 21.02 | 21.69 | 2,469,513 | +0.17(+0.79%) |
Jun 22, 2020 | 21.72 | 21.72 | 20.81 | 21.52 | 3,013,607 | -0.39(-1.78%) |
Jun 19, 2020 | 23.76 | 23.78 | 21.35 | 21.91 | 5,133,900 | -1.49(-6.37%) |
Jun 18, 2020 | 23.30 | 24.60 | 22.95 | 23.40 | 2,975,561 | -0.19(-0.81%) |
Jun 17, 2020 | 23.98 | 24.12 | 23.21 | 23.59 | 2,379,280 | -0.64(-2.64%) |
Jun 16, 2020 | 25.10 | 25.50 | 23.61 | 24.23 | 4,305,369 | +0.63(+2.67%) |
Jun 15, 2020 | 21.63 | 23.92 | 21.31 | 23.60 | 3,615,965 | +0.86(+3.78%) |
Jun 12, 2020 | 23.40 | 23.79 | 21.45 | 22.74 | 3,224,000 | +0.85(+3.88%) |
Jun 11, 2020 | 21.01 | 23.35 | 20.39 | 21.89 | 7,824,416 | -2.64(-10.76%) |
Jun 10, 2020 | 26.03 | 26.12 | 23.40 | 24.53 | 4,035,386 | -1.76(-6.69%) |
Jun 09, 2020 | 26.18 | 26.63 | 24.52 | 26.29 | 3,552,089 | -0.77(-2.85%) |
Jun 08, 2020 | 27.65 | 28.08 | 26.33 | 27.06 | 5,301,654 | +1.86(+7.38%) |
Jun 05, 2020 | 27.96 | 28.24 | 24.71 | 25.20 | 7,059,400 | +0.03(+0.12%) |
Jun 04, 2020 | 25.53 | 25.74 | 24.41 | 25.17 | 4,044,665 | -0.14(-0.55%) |
Jun 03, 2020 | 23.64 | 25.64 | 23.63 | 25.31 | 4,643,216 | +1.98(+8.49%) |
Jun 02, 2020 | 24.43 | 24.60 | 22.86 | 23.33 | 4,042,195 | -0.64(-2.67%) |
Jun 01, 2020 | 22.92 | 24.23 | 22.61 | 23.97 | 3,148,376 | +0.99(+4.31%) |
May 29, 2020 | 23.16 | 24.34 | 22.51 | 22.98 | 4,422,400 | -1.14(-4.73%) |
May 28, 2020 | 26.35 | 26.60 | 23.86 | 24.12 | 7,343,033 | -3.23(-11.81%) |
May 27, 2020 | 27.38 | 27.72 | 25.26 | 27.35 | 5,191,006 | +1.49(+5.76%) |
May 26, 2020 | 25.08 | 26.39 | 24.95 | 25.86 | 5,565,051 | +2.32(+9.86%) |
May 22, 2020 | 23.33 | 23.62 | 22.57 | 23.54 | 2,193,800 | +0.45(+1.95%) |
May 21, 2020 | 22.70 | 23.59 | 22.22 | 23.09 | 2,945,919 | +0.31(+1.36%) |
May 20, 2020 | 23.47 | 24.04 | 22.16 | 22.78 | 4,923,179 | +0.13(+0.57%) |
May 19, 2020 | 22.76 | 23.71 | 21.55 | 22.65 | 5,047,684 | -0.04(-0.18%) |
May 18, 2020 | 20.89 | 22.93 | 20.65 | 22.69 | 7,171,664 | +3.58(+18.73%) |
May 15, 2020 | 18.29 | 19.40 | 17.87 | 19.11 | 2,604,000 | +0.50(+2.69%) |
May 14, 2020 | 17.00 | 18.62 | 16.46 | 18.61 | 3,532,000 | +0.67(+3.73%) |
May 13, 2020 | 18.82 | 18.83 | 17.32 | 17.94 | 3,873,105 | -0.89(-4.73%) |
May 12, 2020 | 20.59 | 20.77 | 18.69 | 18.83 | 2,638,273 | -1.47(-7.24%) |
May 11, 2020 | 20.75 | 20.98 | 19.92 | 20.30 | 2,458,436 | -0.89(-4.20%) |
May 08, 2020 | 19.49 | 21.35 | 19.12 | 21.19 | 4,517,500 | +2.20(+11.59%) |
May 07, 2020 | 19.21 | 20.06 | 18.84 | 18.99 | 4,554,209 | -0.02(-0.11%) |
May 06, 2020 | 19.10 | 19.77 | 18.71 | 19.01 | 3,529,665 | +0.09(+0.48%) |
May 05, 2020 | 21.26 | 21.29 | 18.64 | 18.92 | 5,145,437 | -1.70(-8.24%) |
May 04, 2020 | 19.06 | 20.72 | 18.60 | 20.62 | 5,317,234 | +0.47(+2.33%) |
May 01, 2020 | 19.26 | 20.44 | 18.50 | 20.15 | 5,583,300 | +0.14(+0.70%) |
Apr 30, 2020 | 21.50 | 21.72 | 18.82 | 20.01 | 7,379,403 | -1.13(-5.35%) |
Apr 29, 2020 | 19.98 | 21.27 | 19.95 | 21.14 | 6,727,661 | +2.17(+11.44%) |
Apr 28, 2020 | 19.40 | 19.50 | 17.74 | 18.97 | 5,607,202 | +1.28(+7.24%) |
Apr 27, 2020 | 16.32 | 18.52 | 16.12 | 17.69 | 6,302,544 | +1.69(+10.56%) |
Apr 24, 2020 | 16.24 | 16.29 | 15.45 | 16.00 | 2,551,800 | -0.08(-0.50%) |
Apr 23, 2020 | 15.51 | 16.81 | 15.28 | 16.08 | 3,741,724 | +0.88(+5.79%) |
Apr 22, 2020 | 15.31 | 15.39 | 14.79 | 15.20 | 3,818,681 | +0.28(+1.88%) |
Apr 21, 2020 | 15.17 | 15.61 | 14.51 | 14.92 | 3,460,568 | -0.75(-4.79%) |
Apr 20, 2020 | 14.75 | 16.75 | 14.51 | 15.67 | 6,684,712 | +0.08(+0.51%) |
Apr 17, 2020 | 16.00 | 16.39 | 15.43 | 15.59 | 6,287,800 | +0.70(+4.70%) |
Apr 16, 2020 | 15.59 | 15.74 | 14.50 | 14.89 | 4,551,256 | -0.89(-5.64%) |
Apr 15, 2020 | 14.44 | 15.82 | 14.26 | 15.78 | 5,756,331 | +0.27(+1.74%) |
Apr 14, 2020 | 15.84 | 16.25 | 14.93 | 15.51 | 4,857,318 | +0.81(+5.51%) |
Apr 13, 2020 | 16.20 | 16.24 | 14.04 | 14.70 | 4,132,290 | -1.44(-8.92%) |
Apr 09, 2020 | 16.00 | 17.49 | 15.60 | 16.14 | 7,176,300 | +1.85(+12.95%) |
Apr 08, 2020 | 13.91 | 14.56 | 13.16 | 14.29 | 5,368,289 | +0.88(+6.56%) |
Apr 07, 2020 | 14.51 | 16.30 | 13.18 | 13.41 | 6,473,439 | +0.77(+6.09%) |
Apr 06, 2020 | 11.78 | 13.41 | 11.56 | 12.64 | 4,489,582 | +1.96(+18.35%) |
Apr 03, 2020 | 11.08 | 11.13 | 9.930 | 10.68 | 3,361,700 | -0.37(-3.35%) |
Apr 02, 2020 | 11.30 | 11.91 | 10.43 | 11.05 | 3,405,767 | -0.36(-3.16%) |
Apr 01, 2020 | 12.05 | 12.26 | 11.20 | 11.41 | 4,779,157 | -1.13(-9.01%) |
Mar 31, 2020 | 12.84 | 13.81 | 12.25 | 12.54 | 3,755,023 | -0.03(-0.24%) |
Mar 30, 2020 | 13.87 | 13.87 | 12.41 | 12.57 | 4,957,100 | -1.38(-9.89%) |
Mar 27, 2020 | 14.96 | 15.00 | 13.82 | 13.95 | 4,453,700 | -1.63(-10.46%) |
Mar 26, 2020 | 15.87 | 17.40 | 15.05 | 15.58 | 6,254,365 | +0.54(+3.59%) |
Mar 25, 2020 | 14.23 | 16.13 | 13.35 | 15.04 | 8,854,500 | +2.10(+16.23%) |
Mar 24, 2020 | 12.86 | 13.87 | 12.31 | 12.94 | 5,419,869 | +1.75(+15.64%) |
Mar 23, 2020 | 11.60 | 12.00 | 10.60 | 11.19 | 3,208,686 | -0.61(-5.17%) |
Mar 20, 2020 | 12.22 | 12.59 | 11.12 | 11.80 | 5,934,800 | +0.41(+3.60%) |
Mar 19, 2020 | 10.00 | 12.25 | 9.660 | 11.39 | 4,923,973 | +1.03(+9.94%) |
Mar 18, 2020 | 12.03 | 12.03 | 8.750 | 10.36 | 5,579,167 | -2.50(-19.44%) |
Mar 17, 2020 | 14.78 | 14.94 | 12.07 | 12.86 | 4,696,975 | -1.72(-11.80%) |
Mar 16, 2020 | 12.00 | 17.20 | 11.88 | 14.58 | 4,747,730 | -2.33(-13.78%) |
Mar 13, 2020 | 14.59 | 16.91 | 10.91 | 16.91 | 7,923,600 | +3.42(+25.35%) |
Mar 12, 2020 | 14.57 | 15.07 | 13.26 | 13.49 | 5,753,095 | -3.83(-22.11%) |
Mar 11, 2020 | 19.59 | 19.83 | 16.80 | 17.32 | 4,562,767 | -3.04(-14.93%) |
Mar 10, 2020 | 20.36 | 20.55 | 18.08 | 20.36 | 5,291,886 | +1.34(+7.05%) |
Mar 09, 2020 | 19.75 | 21.00 | 18.62 | 19.02 | 3,601,636 | -2.31(-10.83%) |
Mar 06, 2020 | 20.18 | 22.20 | 20.00 | 21.33 | 4,065,300 | +0.24(+1.14%) |
Mar 05, 2020 | 22.99 | 23.00 | 20.66 | 21.09 | 4,327,847 | -2.48(-10.52%) |
Mar 04, 2020 | 24.05 | 24.18 | 22.64 | 23.57 | 3,382,399 | -0.30(-1.26%) |
Mar 03, 2020 | 25.25 | 25.99 | 23.40 | 23.87 | 3,181,937 | -1.02(-4.10%) |
Mar 02, 2020 | 25.06 | 25.06 | 23.28 | 24.89 | 3,883,472 | -0.14(-0.55%) |
Feb 28, 2020 | 25.09 | 25.84 | 24.77 | 25.03 | 2,911,048 | -0.55(-2.17%) |
Feb 27, 2020 | 25.50 | 27.07 | 24.66 | 25.58 | 4,023,502 | +0.06(+0.23%) |
Feb 26, 2020 | 27.72 | 27.84 | 24.84 | 25.52 | 4,939,972 | -2.15(-7.76%) |
Feb 25, 2020 | 31.03 | 31.19 | 27.64 | 27.67 | 3,854,746 | -3.49(-11.21%) |
Feb 24, 2020 | 31.38 | 31.57 | 29.88 | 31.17 | 3,536,484 | -1.14(-3.52%) |
Feb 21, 2020 | 31.32 | 32.90 | 31.32 | 32.31 | 4,189,360 | +0.85(+2.71%) |
Feb 20, 2020 | 30.10 | 31.94 | 29.66 | 31.45 | 11,549,777 | -6.19(-16.44%) |
Feb 19, 2020 | 37.91 | 38.27 | 37.38 | 37.64 | 1,654,340 | -0.40(-1.04%) |
Feb 18, 2020 | 38.82 | 38.87 | 37.56 | 38.04 | 1,661,401 | -0.78(-2.01%) |
Feb 14, 2020 | 38.68 | 39.14 | 38.51 | 38.82 | 592,087 | +0.04(+0.10%) |
Feb 13, 2020 | 38.46 | 38.81 | 38.25 | 38.78 | 525,114 | +0.20(+0.51%) |
Feb 12, 2020 | 39.18 | 39.39 | 38.41 | 38.58 | 869,440 | -0.59(-1.52%) |
Feb 11, 2020 | 38.86 | 39.35 | 38.28 | 39.18 | 1,016,832 | +0.46(+1.18%) |
Feb 10, 2020 | 37.89 | 38.81 | 37.77 | 38.72 | 1,043,133 | +0.96(+2.54%) |
Feb 07, 2020 | 38.03 | 38.15 | 37.49 | 37.76 | 878,031 | -0.28(-0.73%) |
Feb 06, 2020 | 37.62 | 38.26 | 37.55 | 38.04 | 675,238 | +0.55(+1.48%) |
Feb 05, 2020 | 37.98 | 38.32 | 37.31 | 37.48 | 1,281,486 | -0.15(-0.39%) |
Feb 04, 2020 | 38.15 | 38.39 | 37.56 | 37.63 | 1,041,838 | -0.01(-0.03%) |