Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.42 | 46.92 | 43.41 | 44.25 | 94,190,792 | -2.94(-6.23%) |
Jan 28, 2021 | 46.90 | 49.40 | 46.64 | 47.19 | 45,546,968 | +0.68(+1.47%) |
Jan 27, 2021 | 49.53 | 49.55 | 45.49 | 46.50 | 95,676,504 | -4.08(-8.06%) |
Jan 26, 2021 | 50.73 | 51.15 | 49.98 | 50.58 | 46,205,576 | +0.05(+0.11%) |
Jan 25, 2021 | 50.75 | 51.39 | 47.35 | 50.53 | 78,076,888 | +1.36(+2.78%) |
Jan 22, 2021 | 49.11 | 49.65 | 48.85 | 49.17 | 41,850,764 | -0.45(-0.91%) |
Jan 21, 2021 | 49.03 | 49.96 | 48.42 | 49.62 | 47,093,640 | +1.20(+2.49%) |
Jan 20, 2021 | 46.88 | 48.85 | 46.72 | 48.41 | 61,663,340 | +3.15(+6.97%) |
Jan 19, 2021 | 44.37 | 45.50 | 43.92 | 45.26 | 61,461,188 | +1.88(+4.34%) |
Jan 15, 2021 | 44.36 | 44.79 | 42.82 | 43.38 | 72,423,064 | -1.08(-2.43%) |
Jan 14, 2021 | 45.36 | 45.81 | 44.25 | 44.46 | 60,152,000 | -0.69(-1.52%) |
Jan 13, 2021 | 44.40 | 45.53 | 44.14 | 45.14 | 55,301,776 | +0.86(+1.94%) |
Jan 12, 2021 | 44.54 | 45.00 | 43.14 | 44.28 | 74,370,752 | -0.19(-0.43%) |
Jan 11, 2021 | 45.20 | 45.72 | 44.22 | 44.48 | 71,732,664 | -2.06(-4.42%) |
Jan 08, 2021 | 45.81 | 46.68 | 44.85 | 46.53 | 78,108,912 | +1.74(+3.88%) |
Jan 07, 2021 | 42.89 | 45.16 | 42.88 | 44.80 | 62,873,904 | +3.02(+7.22%) |
Jan 06, 2021 | 41.55 | 43.61 | 41.14 | 41.78 | 107,190,000 | -1.80(-4.14%) |
Jan 05, 2021 | 42.13 | 43.67 | 42.13 | 43.58 | 60,042,952 | +1.07(+2.51%) |
Jan 04, 2021 | 45.02 | 45.09 | 40.80 | 42.52 | 100,393,120 | -1.94(-4.37%) |
Dec 31, 2020 | 44.46 | 44.46 | 44.46 | 53,423,276 | +0.34(+0.78%) | |
Dec 30, 2020 | 44.62 | 44.75 | 43.84 | 44.12 | 53,423,276 | -0.01(-0.02%) |
Dec 29, 2020 | 44.59 | 44.85 | 43.73 | 44.12 | 61,709,280 | +0.13(+0.29%) |
Dec 28, 2020 | 43.81 | 44.21 | 43.05 | 43.99 | 59,504,984 | +1.28(+3.00%) |
Dec 24, 2020 | 42.29 | 42.90 | 42.24 | 42.71 | 39,390,780 | +0.55(+1.30%) |
Dec 23, 2020 | 42.81 | 42.98 | 42.11 | 42.16 | 60,838,600 | -0.65(-1.51%) |
Dec 22, 2020 | 42.87 | 43.22 | 41.62 | 42.81 | 81,971,688 | +0.33(+0.79%) |
Dec 21, 2020 | 41.47 | 42.70 | 40.27 | 42.47 | 103,749,352 | -0.16(-0.37%) |
Dec 18, 2020 | 43.42 | 43.51 | 41.70 | 42.63 | 86,256,920 | -0.47(-1.09%) |
Dec 17, 2020 | 42.96 | 43.21 | 42.45 | 43.10 | 70,901,392 | +0.87(+2.05%) |
Dec 16, 2020 | 41.76 | 42.61 | 41.32 | 42.24 | 70,140,512 | +0.70(+1.68%) |
Dec 15, 2020 | 41.23 | 41.58 | 40.33 | 41.54 | 80,463,880 | +1.25(+3.11%) |
Dec 14, 2020 | 39.92 | 41.10 | 39.90 | 40.29 | 74,623,672 | +0.84(+2.13%) |
Dec 11, 2020 | 39.04 | 39.50 | 38.13 | 39.45 | 86,800,360 | -0.28(-0.70%) |
Dec 10, 2020 | 38.40 | 40.17 | 37.97 | 39.73 | 88,288,088 | +0.48(+1.23%) |
Dec 09, 2020 | 42.02 | 42.13 | 38.79 | 39.24 | 124,643,272 | -2.82(-6.70%) |
Dec 08, 2020 | 41.49 | 42.23 | 40.75 | 42.06 | 68,078,096 | +0.38(+0.92%) |
Dec 07, 2020 | 41.06 | 41.82 | 40.99 | 41.68 | 62,990,360 | +0.69(+1.69%) |
Dec 04, 2020 | 40.50 | 41.05 | 40.23 | 40.98 | 64,958,988 | +0.50(+1.23%) |
Dec 03, 2020 | 40.42 | 41.13 | 40.19 | 40.49 | 80,293,480 | +0.16(+0.41%) |
Dec 02, 2020 | 39.67 | 40.46 | 38.93 | 40.32 | 74,368,384 | +0.16(+0.40%) |
Dec 01, 2020 | 39.57 | 40.83 | 39.15 | 40.16 | 86,919,216 | +1.52(+3.93%) |
Nov 30, 2020 | 38.57 | 38.83 | 36.83 | 38.64 | 93,656,976 | +0.20(+0.52%) |
Nov 27, 2020 | 38.16 | 38.90 | 38.04 | 38.45 | 47,498,244 | +1.02(+2.73%) |
Nov 25, 2020 | 37.10 | 37.66 | 36.79 | 37.42 | 65,771,488 | +0.69(+1.88%) |
Nov 24, 2020 | 35.66 | 36.94 | 34.99 | 36.73 | 78,840,000 | +1.44(+4.09%) |
Nov 23, 2020 | 35.66 | 36.13 | 34.42 | 35.29 | 90,391,000 | +0.01(+0.02%) |
Nov 20, 2020 | 35.96 | 36.26 | 35.25 | 35.28 | 66,443,732 | -0.73(-2.03%) |
Nov 19, 2020 | 34.95 | 36.12 | 34.72 | 36.01 | 80,889,296 | +0.87(+2.48%) |
Nov 18, 2020 | 35.77 | 36.38 | 35.14 | 35.14 | 78,203,640 | -0.83(-2.32%) |
Nov 17, 2020 | 36.39 | 36.53 | 35.74 | 35.98 | 92,862,888 | -0.34(-0.92%) |
Nov 16, 2020 | 35.40 | 36.44 | 35.15 | 36.31 | 108,695,240 | +0.82(+2.30%) |
Nov 13, 2020 | 35.16 | 35.72 | 34.40 | 35.49 | 107,233,040 | +0.91(+2.62%) |
Nov 12, 2020 | 35.42 | 35.93 | 34.17 | 34.59 | 146,541,712 | -0.51(-1.46%) |
Nov 11, 2020 | 33.77 | 35.26 | 33.62 | 35.10 | 129,070,416 | +2.21(+6.72%) |
Nov 10, 2020 | 33.54 | 34.05 | 31.88 | 32.89 | 171,876,320 | -1.88(-5.40%) |
Nov 09, 2020 | 38.07 | 38.73 | 34.60 | 34.77 | 168,455,952 | -2.26(-6.10%) |
Nov 06, 2020 | 36.65 | 37.31 | 35.23 | 37.03 | 138,160,736 | +0.12(+0.34%) |
Nov 05, 2020 | 36.60 | 37.31 | 36.09 | 36.90 | 152,499,504 | +2.64(+7.72%) |
Nov 04, 2020 | 33.16 | 34.88 | 32.60 | 34.26 | 172,100,704 | +4.08(+13.52%) |
Nov 03, 2020 | 29.34 | 30.91 | 29.00 | 30.18 | 135,699,232 | +1.45(+5.03%) |
Nov 02, 2020 | 29.30 | 29.86 | 27.78 | 28.73 | 153,134,368 | +0.01(+0.03%) |
Oct 30, 2020 | 30.21 | 30.50 | 27.77 | 28.72 | 236,313,168 | -2.15(-6.96%) |
Oct 29, 2020 | 29.82 | 31.90 | 29.65 | 30.87 | 140,501,152 | +1.49(+5.09%) |
Oct 28, 2020 | 31.65 | 31.85 | 29.30 | 29.38 | 188,491,760 | -3.91(-11.73%) |
Oct 27, 2020 | 32.84 | 33.55 | 32.41 | 33.28 | 114,084,656 | +0.77(+2.36%) |
Oct 26, 2020 | 33.20 | 34.23 | 31.18 | 32.51 | 161,833,840 | -1.55(-4.56%) |
Oct 23, 2020 | 34.09 | 34.10 | 32.99 | 34.07 | 97,671,152 | +0.20(+0.58%) |
Oct 22, 2020 | 34.16 | 34.48 | 32.64 | 33.87 | 121,980,488 | +0.02(+0.05%) |
Oct 21, 2020 | 34.02 | 34.97 | 33.68 | 33.85 | 122,754,336 | -0.09(-0.26%) |
Oct 20, 2020 | 33.99 | 35.07 | 33.40 | 33.94 | 140,128,064 | +0.22(+0.65%) |
Oct 19, 2020 | 36.20 | 36.56 | 33.35 | 33.72 | 141,545,984 | -1.76(-4.97%) |
Oct 16, 2020 | 36.70 | 37.24 | 35.34 | 35.48 | 116,588,016 | -0.55(-1.53%) |
Oct 15, 2020 | 34.98 | 36.29 | 34.71 | 36.04 | 126,895,488 | -0.76(-2.07%) |
Oct 14, 2020 | 38.07 | 38.44 | 36.11 | 36.80 | 152,084,048 | -0.93(-2.47%) |
Oct 13, 2020 | 38.44 | 38.72 | 37.21 | 37.73 | 144,856,480 | +0.00(+0.01%) |
Oct 12, 2020 | 36.29 | 38.82 | 35.92 | 37.72 | 150,106,352 | +3.22(+9.33%) |
Oct 09, 2020 | 33.64 | 34.58 | 33.49 | 34.51 | 99,809,728 | +1.47(+4.45%) |
Oct 08, 2020 | 33.37 | 33.41 | 32.66 | 33.04 | 100,897,984 | +0.48(+1.47%) |
Oct 07, 2020 | 31.83 | 32.80 | 31.64 | 32.56 | 114,801,320 | +1.63(+5.26%) |
Oct 06, 2020 | 32.38 | 33.04 | 30.61 | 30.93 | 176,096,768 | -1.76(-5.37%) |
Oct 05, 2020 | 31.42 | 32.79 | 31.36 | 32.69 | 107,396,240 | +1.94(+6.31%) |
Oct 02, 2020 | 31.33 | 32.68 | 30.41 | 30.75 | 204,224,992 | -2.76(-8.25%) |
Oct 01, 2020 | 33.40 | 33.77 | 32.72 | 33.51 | 142,154,320 | +1.50(+4.68%) |
Sep 30, 2020 | 31.45 | 33.14 | 31.36 | 32.01 | 172,759,024 | +0.62(+1.98%) |
Sep 29, 2020 | 31.66 | 32.00 | 31.19 | 31.39 | 113,638,504 | -0.33(-1.05%) |
Sep 28, 2020 | 31.62 | 31.79 | 30.71 | 31.72 | 139,371,344 | +1.78(+5.93%) |
Sep 25, 2020 | 28.14 | 30.22 | 27.65 | 29.95 | 165,851,920 | +1.96(+7.01%) |
Sep 24, 2020 | 26.83 | 29.03 | 26.70 | 27.99 | 191,212,176 | +0.40(+1.46%) |
Sep 23, 2020 | 30.29 | 30.36 | 27.32 | 27.58 | 206,658,464 | -2.81(-9.26%) |
Sep 22, 2020 | 29.64 | 30.60 | 28.48 | 30.40 | 160,739,552 | +1.57(+5.46%) |
Sep 21, 2020 | 27.20 | 28.85 | 26.44 | 28.82 | 191,499,520 | +0.34(+1.18%) |
Sep 18, 2020 | 30.05 | 30.19 | 27.09 | 28.49 | 236,676,688 | -1.14(-3.86%) |
Sep 17, 2020 | 28.66 | 30.32 | 28.38 | 29.63 | 228,059,936 | -1.43(-4.61%) |
Sep 16, 2020 | 32.90 | 33.09 | 30.96 | 31.06 | 156,811,168 | -1.57(-4.80%) |
Sep 15, 2020 | 32.61 | 33.12 | 32.03 | 32.63 | 153,103,824 | +1.33(+4.25%) |
Sep 14, 2020 | 31.06 | 31.99 | 30.59 | 31.30 | 137,386,400 | +1.53(+5.15%) |
Sep 11, 2020 | 31.06 | 31.35 | 28.57 | 29.76 | 197,194,240 | -0.67(-2.19%) |
Sep 10, 2020 | 33.39 | 33.84 | 29.77 | 30.43 | 237,891,568 | -1.87(-5.78%) |
Sep 09, 2020 | 31.55 | 33.06 | 30.73 | 32.30 | 148,131,440 | +2.56(+8.59%) |
Sep 08, 2020 | 30.56 | 32.76 | 29.61 | 29.74 | 217,682,208 | -4.90(-14.13%) |
Sep 04, 2020 | 35.55 | 36.76 | 30.29 | 34.64 | 286,991,904 | -1.49(-4.12%) |
Sep 03, 2020 | 40.77 | 40.94 | 34.93 | 36.13 | 225,654,416 | -6.55(-15.36%) |
Sep 02, 2020 | 42.91 | 42.96 | 40.27 | 42.68 | 147,580,528 | +1.17(+2.82%) |
Sep 01, 2020 | 40.58 | 41.57 | 39.85 | 41.51 | 98,829,752 | +2.05(+5.19%) |
Aug 31, 2020 | 38.77 | 40.24 | 38.60 | 39.46 | 92,065,056 | +0.89(+2.31%) |
Aug 28, 2020 | 38.47 | 38.82 | 37.94 | 38.57 | 101,278,528 | +0.59(+1.55%) |
Aug 27, 2020 | 38.78 | 39.10 | 37.07 | 37.98 | 154,535,792 | -0.35(-0.91%) |
Aug 26, 2020 | 36.50 | 38.41 | 36.46 | 38.33 | 112,116,336 | +2.31(+6.40%) |
Aug 25, 2020 | 34.93 | 36.06 | 34.74 | 36.02 | 87,884,592 | +0.82(+2.33%) |
Aug 24, 2020 | 35.76 | 36.09 | 34.35 | 35.20 | 128,124,032 | +0.64(+1.85%) |
Aug 21, 2020 | 33.91 | 34.73 | 33.70 | 34.56 | 83,969,080 | +0.71(+2.09%) |
Aug 20, 2020 | 32.22 | 34.04 | 32.08 | 33.85 | 77,945,440 | +1.34(+4.11%) |
Aug 19, 2020 | 33.16 | 33.56 | 32.35 | 32.52 | 104,881,832 | -0.65(-1.95%) |
Aug 18, 2020 | 32.63 | 33.36 | 32.11 | 33.16 | 76,200,336 | +0.95(+2.94%) |
Aug 17, 2020 | 31.76 | 32.37 | 31.71 | 32.22 | 64,562,324 | +1.03(+3.30%) |
Aug 14, 2020 | 31.46 | 31.59 | 30.67 | 31.19 | 102,092,664 | -0.09(-0.29%) |
Aug 13, 2020 | 31.32 | 32.08 | 30.94 | 31.28 | 119,643,912 | +0.22(+0.70%) |
Aug 12, 2020 | 29.62 | 31.39 | 29.62 | 31.06 | 113,219,312 | +2.16(+7.48%) |
Aug 11, 2020 | 30.22 | 30.68 | 28.71 | 28.90 | 158,394,672 | -1.74(-5.68%) |
Aug 10, 2020 | 31.12 | 31.21 | 29.39 | 30.64 | 129,926,256 | -0.42(-1.35%) |
Aug 07, 2020 | 31.94 | 32.24 | 30.25 | 31.06 | 151,657,120 | -1.05(-3.27%) |
Aug 06, 2020 | 30.84 | 32.26 | 30.62 | 32.11 | 97,989,312 | +1.18(+3.83%) |
Aug 05, 2020 | 30.85 | 31.08 | 30.55 | 30.92 | 83,162,112 | +0.24(+0.80%) |
Aug 04, 2020 | 30.16 | 30.72 | 29.92 | 30.68 | 107,736,976 | +0.39(+1.30%) |
Aug 03, 2020 | 29.90 | 30.60 | 29.85 | 30.28 | 111,218,760 | +1.09(+3.73%) |
Jul 31, 2020 | 29.18 | 29.22 | 27.61 | 29.19 | 184,010,240 | +1.49(+5.39%) |
Jul 30, 2020 | 26.63 | 27.87 | 26.26 | 27.70 | 153,974,416 | +0.44(+1.62%) |
Jul 29, 2020 | 26.83 | 27.54 | 26.69 | 27.26 | 99,159,400 | +0.90(+3.40%) |
Jul 28, 2020 | 27.17 | 27.32 | 26.26 | 26.36 | 121,758,000 | -1.03(-3.76%) |
Jul 27, 2020 | 26.56 | 27.52 | 26.28 | 27.39 | 136,584,128 | +1.40(+5.37%) |
Jul 24, 2020 | 25.56 | 26.45 | 24.70 | 25.99 | 182,586,448 | -0.79(-2.96%) |
Jul 23, 2020 | 28.93 | 29.16 | 26.31 | 26.79 | 171,768,000 | -2.28(-7.83%) |
Jul 22, 2020 | 28.90 | 29.38 | 28.28 | 29.06 | 116,285,584 | +0.33(+1.16%) |
Jul 21, 2020 | 30.22 | 30.24 | 28.47 | 28.73 | 150,992,992 | -0.95(-3.20%) |
Jul 20, 2020 | 27.59 | 29.89 | 27.17 | 29.68 | 128,435,200 | +2.33(+8.51%) |
Jul 17, 2020 | 27.43 | 27.64 | 26.66 | 27.35 | 118,073,576 | +0.13(+0.47%) |
Jul 16, 2020 | 26.91 | 27.48 | 26.16 | 27.22 | 153,069,600 | -0.60(-2.14%) |
Jul 15, 2020 | 28.09 | 28.42 | 26.75 | 27.82 | 187,748,064 | +0.14(+0.49%) |
Jul 14, 2020 | 26.31 | 27.81 | 25.28 | 27.68 | 234,835,728 | +0.57(+2.12%) |
Jul 13, 2020 | 29.85 | 30.80 | 26.83 | 27.11 | 191,164,688 | -1.79(-6.18%) |
Jul 10, 2020 | 28.23 | 28.97 | 27.36 | 28.89 | 124,097,592 | +0.60(+2.12%) |
Jul 09, 2020 | 28.22 | 28.53 | 26.87 | 28.29 | 162,083,312 | +0.58(+2.10%) |
Jul 08, 2020 | 27.01 | 27.71 | 26.53 | 27.71 | 122,412,912 | +1.02(+3.82%) |
Jul 07, 2020 | 27.04 | 27.92 | 26.47 | 26.69 | 125,611,208 | -0.42(-1.56%) |
Jul 06, 2020 | 26.24 | 27.29 | 26.24 | 27.12 | 108,057,984 | +1.86(+7.35%) |
Jul 02, 2020 | 25.50 | 25.89 | 25.13 | 25.26 | 116,616,232 | +0.53(+2.13%) |
Jul 01, 2020 | 23.93 | 25.06 | 23.78 | 24.73 | 128,671,960 | +0.85(+3.57%) |
Jun 30, 2020 | 22.58 | 24.08 | 22.53 | 23.88 | 128,323,536 | +1.30(+5.75%) |
Jun 29, 2020 | 21.82 | 22.60 | 21.10 | 22.58 | 132,481,712 | +0.70(+3.20%) |
Jun 26, 2020 | 23.48 | 23.55 | 21.74 | 21.88 | 192,156,096 | -1.69(-7.19%) |
Jun 25, 2020 | 22.97 | 23.65 | 22.19 | 23.58 | 153,780,912 | +0.61(+2.65%) |
Jun 24, 2020 | 24.19 | 24.57 | 22.46 | 22.97 | 200,465,280 | -1.44(-5.89%) |
Jun 23, 2020 | 24.30 | 25.10 | 24.13 | 24.41 | 119,872,160 | +0.62(+2.61%) |
Jun 22, 2020 | 22.97 | 23.86 | 22.87 | 23.79 | 112,083,000 | +0.82(+3.56%) |
Jun 19, 2020 | 23.71 | 23.78 | 22.49 | 22.97 | 148,203,088 | -0.03(-0.14%) |
Jun 18, 2020 | 22.73 | 23.08 | 22.51 | 23.00 | 108,316,864 | +0.18(+0.77%) |
Jun 17, 2020 | 23.03 | 23.35 | 22.60 | 22.82 | 131,952,632 | +0.22(+0.97%) |
Jun 16, 2020 | 22.84 | 23.02 | 21.60 | 22.60 | 195,430,304 | +1.13(+5.29%) |
Jun 15, 2020 | 19.83 | 21.69 | 19.58 | 21.47 | 202,930,080 | +0.73(+3.53%) |
Jun 12, 2020 | 21.59 | 21.92 | 19.67 | 20.74 | 210,524,208 | +0.44(+2.17%) |
Jun 11, 2020 | 22.55 | 23.04 | 20.25 | 20.30 | 195,170,992 | -3.50(-14.72%) |
Jun 10, 2020 | 23.47 | 24.26 | 23.33 | 23.80 | 154,315,120 | +0.83(+3.61%) |
Jun 09, 2020 | 22.23 | 23.23 | 22.19 | 22.97 | 108,836,976 | +0.50(+2.23%) |
Jun 08, 2020 | 21.91 | 22.52 | 21.50 | 22.47 | 111,449,480 | +0.49(+2.22%) |
Jun 05, 2020 | 21.01 | 22.14 | 20.91 | 21.98 | 143,829,824 | +1.17(+5.60%) |
Jun 04, 2020 | 21.09 | 21.49 | 20.39 | 20.82 | 135,943,424 | -0.37(-1.73%) |
Jun 03, 2020 | 21.07 | 21.40 | 20.84 | 21.18 | 109,443,640 | +0.28(+1.36%) |
Jun 02, 2020 | 20.60 | 20.92 | 19.97 | 20.90 | 127,642,384 | +0.41(+1.99%) |
Jun 01, 2020 | 20.07 | 20.60 | 19.96 | 20.49 | 107,661,024 | +0.25(+1.23%) |
May 29, 2020 | 19.57 | 20.38 | 19.15 | 20.24 | 183,470,096 | +0.80(+4.13%) |
May 28, 2020 | 19.22 | 20.35 | 19.21 | 19.44 | 155,581,392 | -0.12(-0.64%) |
May 27, 2020 | 19.10 | 19.57 | 17.95 | 19.56 | 177,266,000 | +0.27(+1.41%) |
May 26, 2020 | 20.31 | 20.38 | 19.17 | 19.29 | 125,181,496 | -0.08(-0.42%) |
May 22, 2020 | 19.10 | 19.44 | 18.84 | 19.37 | 107,166,792 | +0.17(+0.90%) |
May 21, 2020 | 19.87 | 20.03 | 19.06 | 19.20 | 164,648,304 | -0.61(-3.07%) |
May 20, 2020 | 19.37 | 19.93 | 19.37 | 19.81 | 145,739,776 | +1.10(+5.85%) |
May 19, 2020 | 18.92 | 19.46 | 18.68 | 18.71 | 133,315,440 | -0.14(-0.77%) |
May 18, 2020 | 18.59 | 19.12 | 18.40 | 18.86 | 151,916,752 | +1.03(+5.79%) |
May 15, 2020 | 16.80 | 17.88 | 16.70 | 17.83 | 182,886,992 | +0.30(+1.72%) |
May 14, 2020 | 16.64 | 17.53 | 16.17 | 17.52 | 205,465,472 | +0.56(+3.32%) |
May 13, 2020 | 17.75 | 18.21 | 16.33 | 16.96 | 250,553,312 | -0.67(-3.79%) |
May 12, 2020 | 18.95 | 19.11 | 17.62 | 17.63 | 172,389,456 | -1.12(-5.95%) |
May 11, 2020 | 17.97 | 19.05 | 17.91 | 18.75 | 137,328,944 | +0.45(+2.49%) |
May 08, 2020 | 17.99 | 18.33 | 17.74 | 18.29 | 134,344,816 | +0.71(+4.03%) |
May 07, 2020 | 17.57 | 17.79 | 17.26 | 17.58 | 147,485,136 | +0.66(+3.90%) |
May 06, 2020 | 17.01 | 17.40 | 16.73 | 16.92 | 159,217,616 | +0.33(+1.97%) |
May 05, 2020 | 16.56 | 17.17 | 16.44 | 16.59 | 147,301,856 | +0.51(+3.19%) |
May 04, 2020 | 15.29 | 16.12 | 15.18 | 16.08 | 102,408,296 | +0.55(+3.53%) |
May 01, 2020 | 15.97 | 16.46 | 15.28 | 15.53 | 176,977,472 | -1.53(-8.97%) |
Apr 30, 2020 | 17.22 | 17.23 | 16.62 | 17.06 | 193,960,464 | +0.11(+0.66%) |
Apr 29, 2020 | 16.40 | 17.21 | 16.16 | 16.95 | 176,582,224 | +1.60(+10.40%) |
Apr 28, 2020 | 16.68 | 16.69 | 15.31 | 15.35 | 197,017,968 | -0.88(-5.41%) |
Apr 27, 2020 | 16.43 | 16.53 | 16.05 | 16.23 | 155,492,336 | +0.31(+1.95%) |
Apr 24, 2020 | 15.29 | 15.99 | 14.97 | 15.92 | 162,727,872 | +0.73(+4.83%) |
Apr 23, 2020 | 15.46 | 16.04 | 15.09 | 15.19 | 216,948,240 | -0.10(-0.66%) |
Apr 22, 2020 | 14.93 | 15.57 | 14.75 | 15.29 | 140,573,968 | +1.24(+8.85%) |
Apr 21, 2020 | 15.32 | 15.44 | 13.77 | 14.04 | 265,096,528 | -1.75(-11.06%) |
Apr 20, 2020 | 15.94 | 16.51 | 15.76 | 15.79 | 197,289,392 | -0.53(-3.24%) |
Apr 17, 2020 | 16.55 | 16.65 | 15.66 | 16.32 | 236,943,296 | +0.40(+2.50%) |
Apr 16, 2020 | 15.61 | 16.16 | 15.15 | 15.92 | 286,219,456 | +0.81(+5.36%) |
Apr 15, 2020 | 14.90 | 15.50 | 14.59 | 15.11 | 220,198,624 | -0.52(-3.32%) |
Apr 14, 2020 | 14.69 | 15.75 | 14.52 | 15.63 | 249,808,960 | +1.80(+12.98%) |
Apr 13, 2020 | 13.21 | 13.91 | 12.98 | 13.83 | 217,943,568 | +0.46(+3.47%) |
Apr 09, 2020 | 13.68 | 13.87 | 13.03 | 13.37 | 282,809,184 | +0.05(+0.37%) |
Apr 08, 2020 | 12.89 | 13.45 | 12.54 | 13.32 | 264,104,944 | +0.80(+6.39%) |
Apr 07, 2020 | 13.67 | 13.77 | 12.47 | 12.52 | 335,405,984 | -0.02(-0.19%) |
Apr 06, 2020 | 11.52 | 12.76 | 11.34 | 12.55 | 264,368,384 | +2.17(+20.93%) |
Apr 03, 2020 | 10.73 | 11.00 | 9.993 | 10.37 | 283,415,584 | -0.44(-4.03%) |
Apr 02, 2020 | 10.08 | 10.84 | 9.970 | 10.81 | 238,727,184 | +0.60(+5.92%) |
Apr 01, 2020 | 10.66 | 11.18 | 9.934 | 10.21 | 273,272,256 | -1.45(-12.41%) |
Mar 31, 2020 | 11.89 | 12.60 | 11.46 | 11.65 | 373,399,680 | -0.33(-2.78%) |
Mar 30, 2020 | 11.15 | 12.08 | 11.00 | 11.98 | 212,630,928 | +1.14(+10.51%) |
Mar 27, 2020 | 11.16 | 11.82 | 10.71 | 10.84 | 284,774,784 | -1.26(-10.39%) |
Mar 26, 2020 | 10.72 | 12.23 | 10.68 | 12.10 | 331,042,080 | +1.69(+16.29%) |
Mar 25, 2020 | 10.81 | 11.70 | 10.05 | 10.41 | 425,956,736 | -0.25(-2.32%) |
Mar 24, 2020 | 10.08 | 10.70 | 9.814 | 10.65 | 422,989,824 | +1.94(+22.29%) |
Mar 23, 2020 | 8.787 | 9.293 | 7.892 | 8.711 | 417,077,984 | +0.03(+0.31%) |
Mar 20, 2020 | 10.51 | 10.71 | 8.584 | 8.684 | 399,837,184 | -1.15(-11.71%) |
Mar 19, 2020 | 9.501 | 10.78 | 8.804 | 9.836 | 410,685,600 | +0.22(+2.31%) |
Mar 18, 2020 | 8.877 | 10.15 | 8.004 | 9.613 | 431,586,880 | -0.98(-9.26%) |
Mar 17, 2020 | 9.631 | 11.04 | 8.743 | 10.59 | 388,232,224 | +1.25(+13.37%) |
Mar 16, 2020 | 9.895 | 11.89 | 9.046 | 9.344 | 335,192,704 | -4.56(-32.78%) |
Mar 13, 2020 | 12.78 | 14.02 | 11.02 | 13.90 | 284,338,912 | +2.95(+26.99%) |
Mar 12, 2020 | 12.11 | 14.06 | 10.86 | 10.95 | 315,293,216 | -4.13(-27.41%) |
Mar 11, 2020 | 16.09 | 16.44 | 14.43 | 15.08 | 221,570,160 | -2.23(-12.86%) |
Mar 10, 2020 | 16.62 | 17.35 | 14.92 | 17.30 | 232,340,480 | +2.33(+15.56%) |
Mar 09, 2020 | 15.05 | 16.91 | 14.92 | 14.97 | 206,693,328 | -3.82(-20.31%) |
Mar 06, 2020 | 17.79 | 19.09 | 17.36 | 18.79 | 201,140,608 | -1.04(-5.24%) |
Mar 05, 2020 | 20.11 | 21.22 | 19.34 | 19.83 | 196,428,432 | -1.91(-8.77%) |
Mar 04, 2020 | 20.43 | 21.80 | 19.88 | 21.74 | 160,359,904 | +2.35(+12.14%) |
Mar 03, 2020 | 21.61 | 22.38 | 18.80 | 19.39 | 278,973,184 | -2.02(-9.42%) |
Mar 02, 2020 | 19.39 | 21.46 | 18.58 | 21.40 | 183,820,224 | +2.57(+13.65%) |
Feb 28, 2020 | 16.73 | 18.94 | 16.51 | 18.83 | 253,189,168 | +0.29(+1.56%) |
Feb 27, 2020 | 20.13 | 21.13 | 18.48 | 18.54 | 215,550,640 | -3.26(-14.95%) |
Feb 26, 2020 | 21.83 | 22.92 | 21.31 | 21.80 | 171,603,584 | +0.30(+1.38%) |
Feb 25, 2020 | 23.95 | 24.19 | 21.26 | 21.51 | 152,578,000 | -1.89(-8.09%) |
Feb 24, 2020 | 23.55 | 24.35 | 22.90 | 23.40 | 136,284,384 | -3.05(-11.52%) |
Feb 21, 2020 | 27.65 | 27.78 | 26.10 | 26.45 | 106,015,312 | -1.60(-5.72%) |
Feb 20, 2020 | 28.69 | 28.85 | 27.00 | 28.05 | 115,714,544 | -0.82(-2.85%) |
Feb 19, 2020 | 28.57 | 29.05 | 28.46 | 28.87 | 53,532,448 | +0.81(+2.89%) |
Feb 18, 2020 | 27.62 | 28.23 | 27.53 | 28.06 | 66,567,752 | +0.05(+0.17%) |
Feb 14, 2020 | 27.93 | 28.12 | 27.65 | 28.01 | 58,253,732 | +0.19(+0.68%) |
Feb 13, 2020 | 27.34 | 28.15 | 27.24 | 27.82 | 79,082,512 | -0.11(-0.39%) |
Feb 12, 2020 | 27.61 | 27.96 | 27.41 | 27.93 | 61,036,260 | +0.79(+2.93%) |
Feb 11, 2020 | 27.56 | 27.85 | 26.92 | 27.14 | 98,626,648 | +0.02(+0.07%) |
Feb 10, 2020 | 25.92 | 27.12 | 25.90 | 27.12 | 62,566,496 | +0.94(+3.61%) |
Feb 07, 2020 | 26.16 | 26.61 | 25.95 | 26.17 | 78,740,800 | -0.34(-1.29%) |
Feb 06, 2020 | 26.05 | 26.54 | 25.78 | 26.51 | 57,444,380 | +0.63(+2.44%) |
Feb 05, 2020 | 26.55 | 26.55 | 25.41 | 25.88 | 88,958,296 | +0.30(+1.16%) |
Feb 04, 2020 | 24.94 | 25.74 | 24.70 | 25.59 | 71,175,104 | +1.64(+6.83%) |