Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.49 | 45.69 | 41.13 | 41.89 | 2,238,759 | -0.04(-0.09%) |
Jan 28, 2021 | 44.35 | 47.12 | 41.61 | 41.93 | 3,135,117 | -4.56(-9.82%) |
Jan 27, 2021 | 42.13 | 53.28 | 41.92 | 46.49 | 5,651,307 | +3.73(+8.71%) |
Jan 26, 2021 | 42.09 | 43.55 | 41.37 | 42.77 | 1,799,561 | +0.86(+2.04%) |
Jan 25, 2021 | 40.07 | 44.33 | 39.83 | 41.91 | 1,933,714 | +2.45(+6.21%) |
Jan 22, 2021 | 39.51 | 39.68 | 38.67 | 39.46 | 901,558 | -0.58(-1.44%) |
Jan 21, 2021 | 40.57 | 40.71 | 39.61 | 40.04 | 1,171,365 | -0.43(-1.06%) |
Jan 20, 2021 | 39.04 | 40.86 | 38.94 | 40.46 | 1,538,269 | +1.58(+4.07%) |
Jan 19, 2021 | 38.60 | 39.35 | 37.86 | 38.88 | 781,727 | +0.48(+1.26%) |
Jan 15, 2021 | 37.91 | 39.31 | 37.36 | 38.40 | 1,303,491 | +0.34(+0.91%) |
Jan 14, 2021 | 37.87 | 38.56 | 37.17 | 38.05 | 822,067 | +0.43(+1.14%) |
Jan 13, 2021 | 36.81 | 38.28 | 36.58 | 37.62 | 994,195 | +0.77(+2.10%) |
Jan 12, 2021 | 35.95 | 36.92 | 35.85 | 36.85 | 689,441 | +1.08(+3.02%) |
Jan 11, 2021 | 35.02 | 35.80 | 34.78 | 35.77 | 600,675 | +0.25(+0.71%) |
Jan 08, 2021 | 34.84 | 36.03 | 34.65 | 35.52 | 1,067,205 | +0.84(+2.42%) |
Jan 07, 2021 | 33.95 | 35.74 | 33.95 | 34.68 | 1,050,235 | -0.13(-0.37%) |
Jan 06, 2021 | 33.67 | 35.46 | 33.02 | 34.81 | 1,212,547 | +1.76(+5.33%) |
Jan 05, 2021 | 32.63 | 34.09 | 32.61 | 33.05 | 862,635 | +0.07(+0.20%) |
Jan 04, 2021 | 34.64 | 34.87 | 32.27 | 32.98 | 1,846,310 | -1.54(-4.45%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 598,166 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.45 | 35.02 | 33.65 | 33.97 | 598,166 | -0.48(-1.38%) |
Dec 29, 2020 | 35.14 | 35.14 | 34.10 | 34.45 | 668,563 | -0.34(-0.99%) |
Dec 28, 2020 | 35.01 | 35.48 | 34.56 | 34.79 | 767,550 | +0.13(+0.38%) |
Dec 24, 2020 | 34.80 | 35.24 | 34.20 | 34.66 | 399,464 | -0.26(-0.75%) |
Dec 23, 2020 | 34.81 | 35.47 | 34.47 | 34.92 | 658,741 | +0.43(+1.24%) |
Dec 22, 2020 | 34.88 | 34.95 | 34.20 | 34.49 | 626,466 | -0.29(-0.83%) |
Dec 21, 2020 | 34.18 | 35.04 | 33.33 | 34.78 | 895,057 | -0.10(-0.29%) |
Dec 18, 2020 | 34.47 | 35.57 | 34.25 | 34.88 | 1,680,733 | +0.19(+0.54%) |
Dec 17, 2020 | 34.85 | 34.89 | 34.10 | 34.70 | 866,581 | +0.45(+1.31%) |
Dec 16, 2020 | 34.20 | 35.49 | 34.07 | 34.25 | 987,966 | -0.56(-1.61%) |
Dec 15, 2020 | 33.13 | 34.83 | 33.01 | 34.81 | 1,081,496 | +1.84(+5.59%) |
Dec 14, 2020 | 34.77 | 35.04 | 32.96 | 32.97 | 1,405,045 | -1.66(-4.79%) |
Dec 11, 2020 | 35.02 | 35.50 | 33.82 | 34.62 | 632,958 | -0.88(-2.47%) |
Dec 10, 2020 | 34.52 | 35.57 | 34.31 | 35.50 | 544,799 | +0.25(+0.71%) |
Dec 09, 2020 | 35.19 | 35.75 | 34.67 | 35.25 | 794,219 | +0.37(+1.07%) |
Dec 08, 2020 | 33.74 | 35.12 | 33.69 | 34.88 | 851,090 | +0.74(+2.16%) |
Dec 07, 2020 | 35.54 | 35.81 | 33.71 | 34.14 | 1,410,837 | -1.84(-5.10%) |
Dec 04, 2020 | 36.79 | 37.48 | 35.78 | 35.97 | 1,100,914 | -0.75(-2.05%) |
Dec 03, 2020 | 36.16 | 37.21 | 35.56 | 36.73 | 1,042,250 | +0.59(+1.62%) |
Dec 02, 2020 | 35.69 | 36.23 | 35.15 | 36.14 | 789,588 | +0.04(+0.10%) |
Dec 01, 2020 | 35.42 | 36.42 | 35.31 | 36.10 | 1,469,671 | +1.19(+3.42%) |
Nov 30, 2020 | 34.33 | 35.58 | 33.98 | 34.91 | 1,826,157 | +0.24(+0.70%) |
Nov 27, 2020 | 34.91 | 35.11 | 34.43 | 34.67 | 441,976 | -0.20(-0.56%) |
Nov 25, 2020 | 34.54 | 35.29 | 34.11 | 34.87 | 913,367 | -0.21(-0.61%) |
Nov 24, 2020 | 33.34 | 35.34 | 33.07 | 35.08 | 1,593,036 | +2.43(+7.45%) |
Nov 23, 2020 | 33.03 | 33.21 | 32.02 | 32.65 | 1,401,573 | +0.23(+0.72%) |
Nov 20, 2020 | 33.27 | 33.38 | 31.94 | 32.42 | 1,679,874 | -1.17(-3.49%) |
Nov 19, 2020 | 33.44 | 33.84 | 32.91 | 33.59 | 1,072,382 | -0.08(-0.25%) |
Nov 18, 2020 | 33.68 | 34.56 | 33.27 | 33.67 | 1,018,869 | +0.23(+0.70%) |
Nov 17, 2020 | 33.38 | 34.06 | 32.88 | 33.44 | 840,992 | -0.53(-1.56%) |
Nov 16, 2020 | 34.90 | 35.16 | 33.66 | 33.97 | 2,220,072 | +1.27(+3.87%) |
Nov 13, 2020 | 32.23 | 32.72 | 31.74 | 32.70 | 1,271,285 | +1.26(+4.00%) |
Nov 12, 2020 | 32.07 | 32.74 | 30.91 | 31.45 | 1,530,186 | -1.54(-4.66%) |
Nov 11, 2020 | 35.02 | 35.38 | 32.65 | 32.98 | 1,470,289 | -2.16(-6.15%) |
Nov 10, 2020 | 34.98 | 35.36 | 33.55 | 35.15 | 1,429,830 | +0.69(+2.00%) |
Nov 09, 2020 | 32.99 | 36.84 | 32.42 | 34.46 | 4,711,294 | +5.52(+19.09%) |
Nov 06, 2020 | 29.57 | 30.13 | 28.85 | 28.93 | 795,814 | -0.80(-2.69%) |
Nov 05, 2020 | 29.64 | 30.51 | 29.20 | 29.73 | 805,456 | +0.55(+1.88%) |
Nov 04, 2020 | 28.47 | 29.71 | 28.30 | 29.18 | 696,817 | +0.45(+1.56%) |
Nov 03, 2020 | 28.18 | 28.92 | 27.98 | 28.74 | 759,231 | +0.88(+3.14%) |
Nov 02, 2020 | 27.95 | 28.17 | 27.15 | 27.86 | 1,340,718 | +0.18(+0.64%) |
Oct 30, 2020 | 29.54 | 30.26 | 27.19 | 27.68 | 2,427,487 | -0.20(-0.74%) |
Oct 29, 2020 | 27.07 | 28.07 | 26.55 | 27.89 | 1,488,202 | +0.83(+3.06%) |
Oct 28, 2020 | 27.30 | 28.11 | 26.97 | 27.06 | 1,164,547 | -1.29(-4.54%) |
Oct 27, 2020 | 28.54 | 29.35 | 28.04 | 28.35 | 1,248,629 | -0.20(-0.69%) |
Oct 26, 2020 | 29.98 | 30.13 | 27.95 | 28.54 | 1,344,909 | -1.94(-6.36%) |
Oct 23, 2020 | 31.38 | 31.49 | 29.47 | 30.48 | 1,536,449 | -0.62(-2.01%) |
Oct 22, 2020 | 29.65 | 31.18 | 29.65 | 31.10 | 1,006,405 | +1.43(+4.84%) |
Oct 21, 2020 | 30.27 | 30.66 | 29.17 | 29.67 | 1,581,369 | -0.64(-2.12%) |
Oct 20, 2020 | 30.45 | 30.73 | 29.80 | 30.31 | 1,382,780 | +0.22(+0.74%) |
Oct 19, 2020 | 28.85 | 31.20 | 28.66 | 30.09 | 3,000,443 | +1.70(+5.97%) |
Oct 16, 2020 | 28.95 | 29.03 | 28.23 | 28.39 | 733,978 | -0.34(-1.20%) |
Oct 15, 2020 | 27.29 | 29.03 | 27.25 | 28.74 | 1,822,029 | +0.67(+2.39%) |
Oct 14, 2020 | 27.76 | 28.17 | 27.67 | 28.07 | 1,052,688 | +0.36(+1.31%) |
Oct 13, 2020 | 27.87 | 27.94 | 27.21 | 27.70 | 1,504,442 | -0.44(-1.56%) |
Oct 12, 2020 | 29.67 | 29.67 | 27.90 | 28.14 | 1,723,089 | -1.36(-4.61%) |
Oct 09, 2020 | 29.34 | 29.90 | 29.30 | 29.50 | 1,622,654 | +0.51(+1.77%) |
Oct 08, 2020 | 28.17 | 29.11 | 27.55 | 28.99 | 1,089,732 | +1.24(+4.46%) |
Oct 07, 2020 | 27.67 | 28.04 | 27.03 | 27.75 | 1,263,078 | +0.51(+1.88%) |
Oct 06, 2020 | 27.48 | 28.62 | 27.19 | 27.24 | 1,555,919 | -0.26(-0.95%) |
Oct 05, 2020 | 27.57 | 27.88 | 27.04 | 27.50 | 1,227,964 | +0.21(+0.79%) |
Oct 02, 2020 | 25.74 | 27.41 | 25.46 | 27.28 | 1,396,030 | +0.64(+2.41%) |
Oct 01, 2020 | 26.08 | 26.68 | 25.63 | 26.64 | 1,269,570 | +0.80(+3.10%) |
Sep 30, 2020 | 25.44 | 26.31 | 25.44 | 25.84 | 1,742,388 | +0.64(+2.55%) |
Sep 29, 2020 | 26.18 | 26.21 | 24.70 | 25.20 | 1,573,909 | -0.99(-3.77%) |
Sep 28, 2020 | 25.32 | 26.37 | 24.78 | 26.18 | 2,300,695 | +1.26(+5.04%) |
Sep 25, 2020 | 26.28 | 26.31 | 24.66 | 24.93 | 2,800,649 | -1.41(-5.34%) |
Sep 24, 2020 | 25.95 | 27.04 | 25.48 | 26.33 | 1,564,635 | +0.34(+1.29%) |
Sep 23, 2020 | 26.66 | 27.16 | 25.98 | 26.00 | 1,102,354 | -0.45(-1.69%) |
Sep 22, 2020 | 25.94 | 26.47 | 25.42 | 26.45 | 1,227,056 | +0.49(+1.90%) |
Sep 21, 2020 | 26.25 | 26.45 | 24.93 | 25.95 | 1,335,631 | -1.36(-4.98%) |
Sep 18, 2020 | 27.54 | 28.35 | 27.05 | 27.31 | 1,754,807 | +0.04(+0.14%) |
Sep 17, 2020 | 28.23 | 28.48 | 26.88 | 27.27 | 1,638,254 | -1.60(-5.55%) |
Sep 16, 2020 | 28.88 | 29.33 | 28.61 | 28.88 | 1,109,111 | +0.00(+0.00%) |
Sep 15, 2020 | 28.57 | 28.92 | 27.95 | 28.88 | 1,466,459 | +0.31(+1.08%) |
Sep 14, 2020 | 26.59 | 28.65 | 26.58 | 28.57 | 2,090,434 | +2.29(+8.72%) |
Sep 11, 2020 | 27.94 | 27.94 | 25.77 | 26.28 | 1,966,402 | -1.34(-4.86%) |
Sep 10, 2020 | 29.00 | 29.39 | 27.56 | 27.62 | 1,593,833 | -1.29(-4.48%) |
Sep 09, 2020 | 29.02 | 29.20 | 27.97 | 28.91 | 1,559,759 | -0.08(-0.29%) |
Sep 08, 2020 | 28.60 | 29.49 | 28.49 | 29.00 | 1,600,103 | -0.07(-0.22%) |
Sep 04, 2020 | 29.86 | 30.13 | 28.62 | 29.06 | 1,262,911 | -0.20(-0.67%) |
Sep 03, 2020 | 29.32 | 30.39 | 28.65 | 29.26 | 1,574,090 | +0.11(+0.38%) |
Sep 02, 2020 | 28.66 | 29.56 | 28.55 | 29.15 | 1,426,629 | +0.50(+1.76%) |
Sep 01, 2020 | 27.22 | 28.65 | 27.04 | 28.64 | 1,453,407 | +1.14(+4.13%) |
Aug 31, 2020 | 28.54 | 28.59 | 27.40 | 27.51 | 2,006,745 | -1.17(-4.09%) |
Aug 28, 2020 | 26.84 | 29.41 | 26.80 | 28.68 | 3,381,864 | +2.21(+8.34%) |
Aug 27, 2020 | 25.38 | 26.63 | 25.38 | 26.47 | 1,809,185 | +1.24(+4.91%) |
Aug 26, 2020 | 25.52 | 25.77 | 25.02 | 25.23 | 1,229,494 | -0.22(-0.88%) |
Aug 25, 2020 | 25.48 | 26.27 | 24.87 | 25.46 | 1,569,455 | +0.07(+0.26%) |
Aug 24, 2020 | 24.75 | 25.40 | 24.02 | 25.39 | 1,553,414 | +1.14(+4.68%) |
Aug 21, 2020 | 23.93 | 24.48 | 23.86 | 24.26 | 1,029,631 | +0.25(+1.05%) |
Aug 20, 2020 | 23.47 | 24.13 | 23.16 | 24.00 | 1,684,170 | +0.19(+0.78%) |
Aug 19, 2020 | 24.09 | 24.41 | 23.75 | 23.82 | 1,100,252 | -0.43(-1.77%) |
Aug 18, 2020 | 24.42 | 24.42 | 23.59 | 24.25 | 1,350,127 | -0.18(-0.72%) |
Aug 17, 2020 | 25.24 | 25.32 | 24.09 | 24.42 | 1,683,292 | -0.89(-3.53%) |
Aug 14, 2020 | 24.87 | 25.53 | 24.51 | 25.32 | 1,043,802 | +0.17(+0.67%) |
Aug 13, 2020 | 25.22 | 25.68 | 24.97 | 25.15 | 1,094,054 | -0.15(-0.59%) |
Aug 12, 2020 | 25.63 | 25.79 | 24.83 | 25.30 | 1,486,698 | +0.18(+0.70%) |
Aug 11, 2020 | 25.48 | 26.08 | 25.01 | 25.12 | 2,617,734 | +0.59(+2.39%) |
Aug 10, 2020 | 24.56 | 25.09 | 24.20 | 24.54 | 1,188,882 | +0.47(+1.94%) |
Aug 07, 2020 | 23.18 | 24.10 | 22.95 | 24.07 | 1,463,878 | +0.72(+3.07%) |
Aug 06, 2020 | 22.50 | 23.58 | 22.18 | 23.35 | 1,915,505 | +0.86(+3.81%) |
Aug 05, 2020 | 22.68 | 22.94 | 22.23 | 22.50 | 1,444,398 | +0.07(+0.33%) |
Aug 04, 2020 | 21.81 | 22.82 | 21.80 | 22.42 | 1,837,475 | +0.76(+3.53%) |
Aug 03, 2020 | 21.77 | 21.96 | 21.19 | 21.66 | 2,127,057 | -0.70(-3.13%) |
Jul 31, 2020 | 23.73 | 23.97 | 22.05 | 22.36 | 2,271,287 | -1.34(-5.66%) |
Jul 30, 2020 | 23.29 | 23.94 | 22.72 | 23.70 | 3,303,399 | -1.05(-4.25%) |
Jul 29, 2020 | 23.85 | 25.41 | 23.85 | 24.75 | 3,912,904 | +1.16(+4.94%) |
Jul 28, 2020 | 22.89 | 23.87 | 22.84 | 23.59 | 2,293,303 | +0.57(+2.47%) |
Jul 27, 2020 | 22.99 | 23.35 | 22.60 | 23.02 | 2,177,223 | -0.09(-0.40%) |
Jul 24, 2020 | 22.69 | 23.29 | 22.12 | 23.11 | 2,492,866 | +0.75(+3.37%) |
Jul 23, 2020 | 21.82 | 22.45 | 21.35 | 22.36 | 2,401,613 | +0.37(+1.69%) |
Jul 22, 2020 | 20.59 | 22.31 | 20.59 | 21.98 | 2,627,200 | +0.94(+4.47%) |
Jul 21, 2020 | 20.65 | 21.27 | 20.51 | 21.04 | 1,577,672 | +0.57(+2.78%) |
Jul 20, 2020 | 20.85 | 21.19 | 19.92 | 20.47 | 1,829,139 | -0.56(-2.66%) |
Jul 17, 2020 | 20.74 | 21.47 | 20.74 | 21.03 | 1,829,311 | -0.06(-0.27%) |
Jul 16, 2020 | 21.05 | 21.53 | 20.60 | 21.09 | 1,821,631 | -0.59(-2.71%) |
Jul 15, 2020 | 20.25 | 21.81 | 20.19 | 21.68 | 4,314,838 | +2.52(+13.13%) |
Jul 14, 2020 | 19.55 | 19.74 | 18.86 | 19.16 | 2,090,267 | -0.42(-2.14%) |
Jul 13, 2020 | 20.41 | 20.73 | 19.46 | 19.58 | 2,781,302 | -0.62(-3.09%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.98 | 20.20 | 2,690,504 | +0.71(+3.63%) |
Jul 09, 2020 | 19.78 | 20.13 | 18.96 | 19.50 | 2,305,862 | -0.48(-2.42%) |
Jul 08, 2020 | 19.53 | 19.98 | 19.21 | 19.98 | 1,724,848 | +0.32(+1.61%) |
Jul 07, 2020 | 19.93 | 20.15 | 19.50 | 19.66 | 2,510,056 | -0.86(-4.18%) |
Jul 06, 2020 | 20.74 | 20.91 | 19.67 | 20.52 | 3,210,490 | +0.44(+2.18%) |
Jul 02, 2020 | 20.92 | 20.97 | 19.86 | 20.08 | 2,500,273 | -0.18(-0.87%) |
Jul 01, 2020 | 21.47 | 22.02 | 20.14 | 20.26 | 4,310,399 | -1.09(-5.10%) |
Jun 30, 2020 | 21.14 | 21.59 | 20.63 | 21.35 | 3,279,695 | +0.17(+0.79%) |
Jun 29, 2020 | 19.16 | 21.30 | 19.01 | 21.18 | 4,817,124 | +2.42(+12.91%) |
Jun 26, 2020 | 20.23 | 20.76 | 18.42 | 18.76 | 6,147,516 | -1.70(-8.33%) |
Jun 25, 2020 | 20.64 | 21.31 | 19.79 | 20.46 | 3,182,212 | -0.30(-1.44%) |
Jun 24, 2020 | 21.42 | 21.63 | 19.88 | 20.76 | 5,618,220 | -1.85(-8.20%) |
Jun 23, 2020 | 21.14 | 22.81 | 21.01 | 22.62 | 4,644,777 | +1.62(+7.72%) |
Jun 22, 2020 | 21.24 | 21.31 | 20.62 | 21.00 | 2,468,118 | -0.35(-1.66%) |
Jun 19, 2020 | 23.19 | 23.28 | 21.27 | 21.35 | 10,933,141 | -1.50(-6.56%) |
Jun 18, 2020 | 21.84 | 23.17 | 21.75 | 22.85 | 2,169,603 | +0.36(+1.62%) |
Jun 17, 2020 | 23.11 | 23.41 | 22.29 | 22.49 | 2,658,066 | -0.69(-2.97%) |
Jun 16, 2020 | 24.92 | 25.01 | 22.82 | 23.18 | 3,853,321 | -0.23(-0.99%) |
Jun 15, 2020 | 21.52 | 23.57 | 21.42 | 23.41 | 4,109,267 | +0.84(+3.71%) |
Jun 12, 2020 | 22.36 | 22.60 | 20.90 | 22.57 | 3,708,971 | +1.89(+9.14%) |
Jun 11, 2020 | 20.91 | 22.20 | 20.49 | 20.68 | 6,199,134 | -2.57(-11.06%) |
Jun 10, 2020 | 25.35 | 25.35 | 22.71 | 23.25 | 5,530,516 | -1.81(-7.21%) |
Jun 09, 2020 | 26.50 | 26.61 | 24.98 | 25.06 | 5,104,359 | -2.71(-9.76%) |
Jun 08, 2020 | 27.58 | 28.33 | 26.49 | 27.77 | 6,443,661 | +1.50(+5.71%) |
Jun 05, 2020 | 27.01 | 27.34 | 25.39 | 26.27 | 7,337,964 | +1.84(+7.55%) |
Jun 04, 2020 | 22.90 | 25.34 | 22.52 | 24.42 | 9,772,704 | +1.72(+7.59%) |
Jun 03, 2020 | 21.21 | 23.73 | 21.20 | 22.70 | 13,174,177 | +3.19(+16.32%) |
Jun 02, 2020 | 19.69 | 19.85 | 18.71 | 19.51 | 4,196,959 | +0.16(+0.82%) |
Jun 01, 2020 | 20.10 | 20.45 | 19.26 | 19.36 | 2,948,955 | -0.65(-3.26%) |
May 29, 2020 | 19.72 | 20.25 | 19.33 | 20.01 | 4,120,566 | -0.27(-1.33%) |
May 28, 2020 | 21.97 | 22.36 | 20.04 | 20.28 | 3,778,014 | -1.67(-7.60%) |
May 27, 2020 | 20.54 | 22.21 | 20.27 | 21.95 | 6,035,943 | +2.11(+10.61%) |
May 26, 2020 | 19.60 | 20.00 | 19.25 | 19.84 | 3,463,836 | +1.24(+6.66%) |
May 22, 2020 | 18.78 | 18.99 | 18.15 | 18.60 | 1,636,074 | +0.00(+0.00%) |
May 21, 2020 | 18.67 | 18.97 | 18.31 | 18.60 | 1,994,818 | +0.01(+0.05%) |
May 20, 2020 | 19.09 | 19.29 | 18.46 | 18.59 | 1,767,038 | -0.10(-0.55%) |
May 19, 2020 | 18.31 | 19.19 | 17.50 | 18.70 | 3,095,371 | +0.28(+1.52%) |
May 18, 2020 | 18.43 | 18.72 | 17.74 | 18.42 | 2,923,951 | +1.17(+6.78%) |
May 15, 2020 | 16.69 | 17.54 | 16.30 | 17.25 | 2,405,157 | +0.29(+1.73%) |
May 14, 2020 | 16.18 | 17.36 | 15.65 | 16.95 | 3,738,348 | -0.07(-0.38%) |
May 13, 2020 | 17.75 | 17.75 | 16.08 | 17.02 | 5,802,700 | -1.00(-5.53%) |
May 12, 2020 | 19.96 | 20.16 | 18.01 | 18.02 | 3,819,495 | -1.87(-9.41%) |
May 11, 2020 | 20.19 | 20.82 | 19.79 | 19.89 | 3,170,145 | -1.02(-4.86%) |
May 08, 2020 | 19.81 | 20.98 | 19.48 | 20.90 | 3,960,287 | +1.71(+8.93%) |
May 07, 2020 | 18.62 | 19.41 | 17.87 | 19.19 | 6,380,768 | +0.83(+4.52%) |
May 06, 2020 | 18.83 | 19.36 | 17.95 | 18.36 | 4,021,313 | +0.18(+0.97%) |
May 05, 2020 | 19.10 | 19.28 | 18.15 | 18.18 | 3,629,666 | -0.47(-2.50%) |
May 04, 2020 | 18.17 | 19.03 | 17.55 | 18.65 | 2,541,615 | -0.10(-0.55%) |
May 01, 2020 | 20.04 | 20.41 | 18.49 | 18.75 | 3,841,553 | -2.01(-9.69%) |
Apr 30, 2020 | 21.84 | 22.35 | 20.35 | 20.76 | 4,517,170 | -1.93(-8.50%) |
Apr 29, 2020 | 20.97 | 23.95 | 20.97 | 22.69 | 6,090,483 | +2.82(+14.21%) |
Apr 28, 2020 | 19.73 | 20.74 | 18.97 | 19.87 | 4,984,153 | +1.20(+6.44%) |
Apr 27, 2020 | 17.55 | 19.04 | 17.36 | 18.67 | 4,095,044 | +1.35(+7.77%) |
Apr 24, 2020 | 17.30 | 17.54 | 16.81 | 17.32 | 2,700,381 | +0.27(+1.61%) |
Apr 23, 2020 | 18.75 | 18.75 | 17.04 | 17.05 | 4,035,993 | -1.51(-8.13%) |
Apr 22, 2020 | 17.92 | 18.68 | 17.77 | 18.56 | 3,564,990 | +1.04(+5.96%) |
Apr 21, 2020 | 17.07 | 17.93 | 17.07 | 17.51 | 2,682,077 | -0.12(-0.69%) |
Apr 20, 2020 | 17.79 | 19.01 | 17.26 | 17.63 | 6,209,930 | +0.20(+1.12%) |
Apr 17, 2020 | 17.51 | 17.88 | 16.73 | 17.44 | 3,592,277 | -0.87(-4.73%) |
Apr 16, 2020 | 16.31 | 16.55 | 15.49 | 18.30 | 2,909,638 | +2.08(+12.80%) |
Apr 15, 2020 | 16.88 | 17.28 | 15.95 | 16.23 | 3,378,217 | -1.45(-8.22%) |
Apr 14, 2020 | 18.12 | 19.04 | 17.27 | 17.68 | 3,176,851 | +0.09(+0.53%) |
Apr 13, 2020 | 19.24 | 19.24 | 17.03 | 17.59 | 3,702,871 | -1.23(-6.53%) |
Apr 09, 2020 | 18.07 | 19.77 | 17.75 | 18.82 | 5,572,421 | +1.60(+9.31%) |
Apr 08, 2020 | 15.47 | 17.36 | 14.90 | 17.21 | 6,357,828 | +1.99(+13.10%) |
Apr 07, 2020 | 16.77 | 17.18 | 14.98 | 15.22 | 4,923,861 | -0.42(-2.68%) |
Apr 06, 2020 | 15.46 | 16.11 | 15.06 | 15.64 | 4,331,394 | +1.19(+8.25%) |
Apr 03, 2020 | 14.32 | 14.74 | 13.75 | 14.45 | 2,524,535 | +0.38(+2.72%) |
Apr 02, 2020 | 14.48 | 14.96 | 13.63 | 14.07 | 3,769,622 | -0.58(-3.94%) |
Apr 01, 2020 | 15.04 | 15.56 | 14.46 | 14.64 | 3,814,587 | -1.27(-7.96%) |
Mar 31, 2020 | 15.54 | 16.71 | 15.42 | 15.91 | 4,031,275 | +0.54(+3.52%) |
Mar 30, 2020 | 17.01 | 17.04 | 15.16 | 15.37 | 5,870,461 | +0.30(+1.98%) |
Mar 27, 2020 | 16.80 | 17.20 | 14.96 | 15.07 | 7,362,978 | -3.24(-17.70%) |
Mar 26, 2020 | 15.84 | 19.68 | 15.40 | 18.31 | 10,307,709 | +0.74(+4.19%) |
Mar 25, 2020 | 18.98 | 20.58 | 16.58 | 17.58 | 7,547,690 | -0.33(-1.82%) |
Mar 24, 2020 | 16.62 | 18.46 | 16.30 | 17.90 | 3,106,906 | +3.27(+22.34%) |
Mar 23, 2020 | 14.97 | 15.56 | 13.97 | 14.63 | 3,342,123 | -0.12(-0.82%) |
Mar 20, 2020 | 19.41 | 20.49 | 14.67 | 14.75 | 4,955,136 | -4.35(-22.77%) |
Mar 19, 2020 | 17.72 | 21.70 | 15.87 | 19.11 | 7,200,883 | -0.32(-1.63%) |
Mar 18, 2020 | 15.66 | 19.45 | 13.92 | 19.42 | 4,237,326 | +1.99(+11.44%) |
Mar 17, 2020 | 16.31 | 17.77 | 13.53 | 17.43 | 4,010,152 | +1.68(+10.64%) |
Mar 16, 2020 | 18.64 | 19.27 | 15.71 | 15.75 | 3,352,886 | -6.15(-28.07%) |
Mar 13, 2020 | 21.49 | 22.35 | 19.44 | 21.90 | 2,736,666 | +1.89(+9.45%) |
Mar 12, 2020 | 21.49 | 21.49 | 18.16 | 20.01 | 3,856,866 | -3.47(-14.80%) |
Mar 11, 2020 | 26.02 | 26.07 | 22.83 | 23.48 | 2,864,424 | -3.30(-12.31%) |
Mar 10, 2020 | 28.07 | 29.57 | 25.20 | 26.78 | 2,104,977 | -0.24(-0.90%) |
Mar 09, 2020 | 27.09 | 27.89 | 25.82 | 27.02 | 2,756,678 | -2.26(-7.73%) |
Mar 06, 2020 | 28.00 | 30.53 | 27.43 | 29.29 | 2,190,342 | +0.26(+0.90%) |
Mar 05, 2020 | 32.16 | 32.16 | 28.67 | 29.03 | 3,401,956 | -3.95(-11.98%) |
Mar 04, 2020 | 32.40 | 33.01 | 31.80 | 32.98 | 1,074,775 | +1.07(+3.35%) |
Mar 03, 2020 | 33.10 | 33.88 | 31.60 | 31.91 | 1,489,909 | -1.28(-3.86%) |
Mar 02, 2020 | 33.06 | 33.34 | 31.94 | 33.19 | 1,398,840 | +0.38(+1.15%) |
Feb 28, 2020 | 31.38 | 33.30 | 30.94 | 32.81 | 2,234,000 | +0.49(+1.51%) |
Feb 27, 2020 | 33.16 | 34.28 | 31.03 | 32.32 | 2,482,360 | -1.45(-4.31%) |
Feb 26, 2020 | 35.93 | 35.93 | 33.59 | 33.78 | 2,430,989 | -1.97(-5.51%) |
Feb 25, 2020 | 38.69 | 38.78 | 35.61 | 35.75 | 1,520,706 | -2.67(-6.95%) |
Feb 24, 2020 | 37.60 | 38.70 | 37.21 | 38.42 | 1,171,447 | -0.38(-0.97%) |
Feb 21, 2020 | 38.91 | 39.15 | 38.22 | 38.80 | 1,286,733 | -0.11(-0.28%) |
Feb 20, 2020 | 36.65 | 39.60 | 36.24 | 38.91 | 2,767,839 | +1.26(+3.35%) |
Feb 19, 2020 | 37.06 | 38.10 | 36.89 | 37.64 | 1,804,408 | +0.66(+1.79%) |
Feb 18, 2020 | 36.80 | 37.18 | 36.25 | 36.98 | 939,980 | -0.14(-0.37%) |
Feb 14, 2020 | 36.87 | 37.20 | 36.61 | 37.12 | 475,534 | +0.33(+0.90%) |
Feb 13, 2020 | 36.83 | 37.19 | 36.64 | 36.79 | 736,097 | -0.17(-0.45%) |
Feb 12, 2020 | 37.15 | 37.42 | 36.70 | 36.95 | 492,341 | +0.06(+0.17%) |
Feb 11, 2020 | 37.25 | 37.39 | 36.73 | 36.89 | 607,877 | -0.24(-0.64%) |
Feb 10, 2020 | 36.21 | 37.22 | 36.21 | 37.13 | 638,245 | +0.75(+2.05%) |
Feb 07, 2020 | 37.01 | 37.23 | 36.24 | 36.38 | 490,194 | -0.83(-2.23%) |
Feb 06, 2020 | 36.90 | 37.28 | 36.58 | 37.21 | 407,550 | +0.38(+1.02%) |
Feb 05, 2020 | 36.14 | 36.96 | 36.01 | 36.83 | 558,841 | +0.98(+2.72%) |
Feb 04, 2020 | 35.31 | 36.08 | 35.23 | 35.86 | 782,926 | +0.93(+2.66%) |