Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.57 | 34.57 | 34.57 | 760,513 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.56 | 35.34 | 34.48 | 34.87 | 760,513 | +0.52(+1.51%) |
Dec 29, 2020 | 35.26 | 35.39 | 34.08 | 34.35 | 1,158,199 | -0.60(-1.72%) |
Dec 28, 2020 | 35.43 | 35.62 | 34.94 | 34.95 | 875,939 | -0.01(-0.03%) |
Dec 24, 2020 | 35.28 | 35.73 | 34.69 | 34.96 | 433,715 | -0.41(-1.17%) |
Dec 23, 2020 | 34.57 | 35.89 | 34.57 | 35.38 | 1,746,204 | +1.15(+3.36%) |
Dec 22, 2020 | 33.79 | 34.40 | 33.27 | 34.23 | 4,079,722 | +0.70(+2.08%) |
Dec 21, 2020 | 32.93 | 33.80 | 32.75 | 33.53 | 1,578,584 | -0.12(-0.36%) |
Dec 18, 2020 | 34.36 | 34.76 | 32.91 | 33.65 | 6,539,068 | -0.63(-1.84%) |
Dec 17, 2020 | 34.57 | 34.59 | 33.59 | 34.28 | 3,291,066 | -0.25(-0.71%) |
Dec 16, 2020 | 35.13 | 35.18 | 34.08 | 34.53 | 2,052,193 | -0.28(-0.81%) |
Dec 15, 2020 | 34.84 | 34.93 | 33.89 | 34.81 | 1,947,268 | +0.65(+1.90%) |
Dec 14, 2020 | 36.09 | 36.09 | 34.09 | 34.16 | 2,144,807 | -1.70(-4.73%) |
Dec 11, 2020 | 36.55 | 36.81 | 35.60 | 35.86 | 2,044,281 | -1.00(-2.71%) |
Dec 10, 2020 | 37.00 | 37.75 | 36.32 | 36.85 | 1,894,735 | -0.61(-1.63%) |
Dec 09, 2020 | 37.12 | 38.19 | 37.03 | 37.47 | 1,771,037 | +0.39(+1.04%) |
Dec 08, 2020 | 36.65 | 37.34 | 36.44 | 37.08 | 1,150,069 | +0.04(+0.10%) |
Dec 07, 2020 | 37.00 | 37.31 | 36.35 | 37.04 | 1,162,329 | -0.26(-0.71%) |
Dec 04, 2020 | 37.52 | 38.15 | 37.02 | 37.31 | 2,062,751 | +0.09(+0.25%) |
Dec 03, 2020 | 37.65 | 38.06 | 37.13 | 37.21 | 1,364,916 | -0.17(-0.45%) |
Dec 02, 2020 | 37.66 | 38.04 | 37.04 | 37.38 | 1,370,094 | -0.77(-2.02%) |
Dec 01, 2020 | 38.61 | 38.73 | 37.73 | 38.15 | 2,271,716 | +0.22(+0.57%) |
Nov 30, 2020 | 38.47 | 38.73 | 37.57 | 37.94 | 2,006,609 | -0.56(-1.47%) |
Nov 27, 2020 | 38.61 | 38.82 | 38.23 | 38.50 | 754,765 | -0.09(-0.24%) |
Nov 25, 2020 | 38.45 | 39.07 | 37.43 | 38.60 | 1,437,315 | -0.41(-1.06%) |
Nov 24, 2020 | 37.72 | 39.38 | 36.97 | 39.01 | 3,996,540 | +1.55(+4.15%) |
Nov 23, 2020 | 35.49 | 37.87 | 35.42 | 37.46 | 3,375,978 | +2.46(+7.02%) |
Nov 20, 2020 | 34.68 | 35.00 | 34.41 | 35.00 | 2,119,970 | +0.24(+0.70%) |
Nov 19, 2020 | 33.91 | 34.86 | 33.72 | 34.76 | 1,633,171 | +0.86(+2.53%) |
Nov 18, 2020 | 34.15 | 34.56 | 33.82 | 33.90 | 1,465,949 | -0.15(-0.44%) |
Nov 17, 2020 | 33.66 | 34.08 | 32.99 | 34.05 | 1,090,015 | +0.17(+0.50%) |
Nov 16, 2020 | 33.60 | 33.90 | 33.05 | 33.88 | 1,824,029 | +0.83(+2.51%) |
Nov 13, 2020 | 32.22 | 33.27 | 32.02 | 33.05 | 1,979,998 | +1.44(+4.56%) |
Nov 12, 2020 | 31.94 | 32.06 | 31.08 | 31.61 | 2,384,114 | -0.70(-2.16%) |
Nov 11, 2020 | 32.62 | 32.92 | 31.41 | 32.31 | 2,645,554 | -0.37(-1.12%) |
Nov 10, 2020 | 31.21 | 33.86 | 31.11 | 32.67 | 4,452,016 | +1.47(+4.71%) |
Nov 09, 2020 | 33.66 | 34.44 | 31.12 | 31.21 | 2,847,028 | -0.43(-1.37%) |
Nov 06, 2020 | 31.87 | 32.36 | 31.33 | 31.64 | 1,367,753 | -0.20(-0.62%) |
Nov 05, 2020 | 31.42 | 32.10 | 30.97 | 31.84 | 2,737,679 | +0.94(+3.05%) |
Nov 04, 2020 | 31.20 | 31.26 | 30.43 | 30.89 | 2,011,498 | -0.49(-1.56%) |
Nov 03, 2020 | 31.72 | 31.92 | 31.19 | 31.38 | 1,665,820 | +0.27(+0.88%) |
Nov 02, 2020 | 30.78 | 31.87 | 30.63 | 31.11 | 2,079,954 | +0.15(+0.49%) |
Oct 30, 2020 | 31.59 | 31.98 | 30.30 | 30.96 | 3,143,210 | -0.93(-2.92%) |
Oct 29, 2020 | 32.09 | 32.44 | 31.53 | 31.89 | 3,184,432 | +0.01(+0.03%) |
Oct 28, 2020 | 32.84 | 33.14 | 31.45 | 31.88 | 7,701,489 | -1.45(-4.35%) |
Oct 27, 2020 | 30.21 | 35.03 | 30.15 | 33.33 | 44,113,212 | +6.03(+22.07%) |
Oct 26, 2020 | 27.78 | 27.98 | 26.97 | 27.31 | 2,951,331 | -1.01(-3.56%) |
Oct 23, 2020 | 27.93 | 28.72 | 27.91 | 28.31 | 4,235,799 | +0.54(+1.93%) |
Oct 22, 2020 | 27.36 | 28.06 | 27.31 | 27.78 | 2,621,260 | +0.30(+1.10%) |
Oct 21, 2020 | 27.36 | 27.80 | 27.11 | 27.48 | 1,897,945 | +0.21(+0.76%) |
Oct 20, 2020 | 27.03 | 27.83 | 26.73 | 27.27 | 2,516,181 | +0.72(+2.69%) |
Oct 19, 2020 | 27.02 | 27.27 | 26.52 | 26.55 | 1,747,854 | -0.35(-1.30%) |
Oct 16, 2020 | 26.84 | 27.09 | 26.57 | 26.90 | 1,334,406 | +0.17(+0.63%) |
Oct 15, 2020 | 25.54 | 26.76 | 25.45 | 26.73 | 1,458,178 | +0.44(+1.68%) |
Oct 14, 2020 | 26.78 | 26.88 | 26.28 | 26.29 | 1,615,860 | -0.25(-0.96%) |
Oct 13, 2020 | 27.10 | 27.10 | 26.35 | 26.54 | 1,654,506 | -0.44(-1.64%) |
Oct 12, 2020 | 26.60 | 27.28 | 26.48 | 26.99 | 1,743,928 | +0.60(+2.28%) |
Oct 09, 2020 | 27.47 | 27.65 | 26.33 | 26.38 | 1,966,086 | -0.90(-3.31%) |
Oct 08, 2020 | 26.63 | 27.69 | 26.52 | 27.29 | 3,090,520 | +1.34(+5.15%) |
Oct 07, 2020 | 25.67 | 26.33 | 25.29 | 25.95 | 1,838,570 | +0.74(+2.95%) |
Oct 06, 2020 | 25.85 | 26.21 | 25.10 | 25.21 | 2,319,043 | -0.20(-0.78%) |
Oct 05, 2020 | 24.75 | 25.58 | 24.66 | 25.40 | 4,024,876 | +1.10(+4.53%) |
Oct 02, 2020 | 22.84 | 24.38 | 22.80 | 24.30 | 2,645,980 | +0.61(+2.58%) |
Oct 01, 2020 | 23.27 | 23.69 | 22.91 | 23.69 | 2,148,358 | +0.58(+2.53%) |
Sep 30, 2020 | 22.39 | 23.19 | 22.34 | 23.11 | 3,636,149 | +0.88(+3.94%) |
Sep 29, 2020 | 22.40 | 22.57 | 21.95 | 22.23 | 1,677,390 | -0.28(-1.25%) |
Sep 28, 2020 | 22.23 | 22.66 | 22.05 | 22.51 | 2,262,127 | +1.06(+4.96%) |
Sep 25, 2020 | 21.55 | 21.90 | 21.24 | 21.45 | 4,406,463 | -0.30(-1.39%) |
Sep 24, 2020 | 21.85 | 22.07 | 21.35 | 21.75 | 4,194,695 | -0.17(-0.77%) |
Sep 23, 2020 | 22.54 | 22.86 | 21.91 | 21.92 | 2,844,719 | -0.64(-2.84%) |
Sep 22, 2020 | 22.88 | 23.12 | 22.47 | 22.56 | 2,702,762 | -0.30(-1.32%) |
Sep 21, 2020 | 22.95 | 22.99 | 22.21 | 22.86 | 3,408,015 | -0.90(-3.80%) |
Sep 18, 2020 | 24.32 | 24.98 | 23.64 | 23.77 | 6,512,415 | -0.50(-2.06%) |
Sep 17, 2020 | 24.41 | 24.54 | 24.09 | 24.27 | 4,009,462 | -0.63(-2.53%) |
Sep 16, 2020 | 25.71 | 25.74 | 24.81 | 24.90 | 2,831,865 | -0.79(-3.08%) |
Sep 15, 2020 | 26.63 | 26.86 | 25.67 | 25.69 | 2,235,037 | -0.70(-2.64%) |
Sep 14, 2020 | 26.37 | 26.40 | 25.90 | 26.38 | 2,325,728 | +0.24(+0.94%) |
Sep 11, 2020 | 26.81 | 26.81 | 25.80 | 26.14 | 2,716,073 | -0.45(-1.70%) |
Sep 10, 2020 | 27.41 | 27.42 | 26.56 | 26.59 | 2,158,337 | -0.56(-2.08%) |
Sep 09, 2020 | 26.76 | 27.23 | 26.59 | 27.16 | 2,100,353 | +0.75(+2.85%) |
Sep 08, 2020 | 25.59 | 26.78 | 25.36 | 26.40 | 2,307,615 | +0.39(+1.48%) |
Sep 04, 2020 | 26.74 | 27.02 | 25.66 | 26.02 | 2,229,247 | -0.66(-2.47%) |
Sep 03, 2020 | 27.48 | 27.89 | 26.53 | 26.68 | 2,702,563 | -0.84(-3.04%) |
Sep 02, 2020 | 26.52 | 27.60 | 26.15 | 27.51 | 2,600,185 | +1.12(+4.24%) |
Sep 01, 2020 | 25.72 | 26.69 | 25.09 | 26.39 | 3,389,359 | +0.32(+1.23%) |
Aug 31, 2020 | 26.57 | 26.62 | 25.79 | 26.07 | 2,555,147 | -0.70(-2.60%) |
Aug 28, 2020 | 26.53 | 26.82 | 26.35 | 26.77 | 1,906,592 | +0.28(+1.07%) |
Aug 27, 2020 | 26.58 | 27.01 | 26.46 | 26.49 | 1,493,602 | +0.08(+0.29%) |
Aug 26, 2020 | 26.72 | 26.81 | 26.17 | 26.41 | 1,078,060 | -0.18(-0.67%) |
Aug 25, 2020 | 27.31 | 27.53 | 26.48 | 26.59 | 1,739,451 | -0.56(-2.05%) |
Aug 24, 2020 | 26.59 | 27.31 | 26.30 | 27.15 | 1,849,433 | +1.17(+4.49%) |
Aug 21, 2020 | 26.16 | 26.37 | 25.81 | 25.98 | 1,177,751 | -0.23(-0.86%) |
Aug 20, 2020 | 26.17 | 26.48 | 25.86 | 26.21 | 1,529,947 | -0.32(-1.21%) |
Aug 19, 2020 | 26.41 | 26.74 | 26.12 | 26.53 | 1,811,005 | +0.19(+0.71%) |
Aug 18, 2020 | 26.69 | 26.79 | 26.26 | 26.34 | 1,560,881 | -0.22(-0.81%) |
Aug 17, 2020 | 26.38 | 26.97 | 26.21 | 26.55 | 1,600,631 | +0.24(+0.93%) |
Aug 14, 2020 | 26.35 | 26.69 | 25.80 | 26.31 | 1,820,084 | -0.24(-0.89%) |
Aug 13, 2020 | 25.38 | 26.86 | 25.24 | 26.54 | 2,758,270 | +0.97(+3.79%) |
Aug 12, 2020 | 26.67 | 26.75 | 25.24 | 25.57 | 2,352,687 | -0.66(-2.51%) |
Aug 11, 2020 | 26.27 | 26.89 | 26.21 | 26.23 | 1,702,239 | +0.60(+2.35%) |
Aug 10, 2020 | 24.84 | 25.74 | 24.84 | 25.63 | 1,711,044 | +0.97(+3.93%) |
Aug 07, 2020 | 24.44 | 24.70 | 24.19 | 24.66 | 1,504,656 | +0.24(+0.96%) |
Aug 06, 2020 | 24.91 | 25.14 | 24.41 | 24.43 | 3,832,135 | -0.63(-2.52%) |
Aug 05, 2020 | 24.71 | 25.23 | 24.52 | 25.06 | 2,037,824 | +0.69(+2.82%) |
Aug 04, 2020 | 24.67 | 24.77 | 24.01 | 24.37 | 2,958,754 | -0.36(-1.45%) |
Aug 03, 2020 | 24.63 | 25.02 | 24.27 | 24.73 | 2,394,505 | +0.24(+0.96%) |
Jul 31, 2020 | 24.95 | 24.99 | 24.12 | 24.49 | 3,414,544 | -0.56(-2.22%) |
Jul 30, 2020 | 25.96 | 26.17 | 24.93 | 25.05 | 3,371,900 | -1.52(-5.74%) |
Jul 29, 2020 | 26.91 | 27.59 | 26.46 | 26.57 | 4,597,953 | -0.77(-2.82%) |
Jul 28, 2020 | 25.74 | 27.68 | 24.45 | 27.34 | 14,618,722 | -0.21(-0.75%) |
Jul 27, 2020 | 27.10 | 27.64 | 26.95 | 27.55 | 2,466,005 | +0.20(+0.72%) |
Jul 24, 2020 | 27.10 | 27.54 | 26.84 | 27.35 | 2,375,482 | +0.00(+0.00%) |
Jul 23, 2020 | 26.76 | 27.68 | 26.72 | 27.35 | 2,493,198 | +0.41(+1.54%) |
Jul 22, 2020 | 26.10 | 27.05 | 26.03 | 26.94 | 2,420,992 | +0.41(+1.56%) |
Jul 21, 2020 | 26.43 | 26.94 | 26.21 | 26.53 | 4,059,386 | +0.18(+0.68%) |
Jul 20, 2020 | 26.57 | 26.92 | 26.11 | 26.35 | 2,601,905 | -0.59(-2.20%) |
Jul 17, 2020 | 27.98 | 28.14 | 26.93 | 26.94 | 3,342,807 | -0.99(-3.54%) |
Jul 16, 2020 | 27.17 | 27.96 | 26.86 | 27.93 | 4,280,950 | +0.76(+2.81%) |
Jul 15, 2020 | 26.73 | 27.52 | 26.27 | 27.17 | 9,424,656 | +1.42(+5.52%) |
Jul 14, 2020 | 24.95 | 25.87 | 24.74 | 25.74 | 6,001,880 | +1.36(+5.56%) |
Jul 13, 2020 | 24.87 | 25.20 | 24.29 | 24.39 | 2,673,487 | -0.45(-1.82%) |
Jul 10, 2020 | 24.39 | 24.96 | 24.04 | 24.84 | 3,543,563 | +0.61(+2.52%) |
Jul 09, 2020 | 24.81 | 24.90 | 23.62 | 24.23 | 4,442,697 | +0.15(+0.63%) |
Jul 08, 2020 | 23.35 | 24.12 | 23.23 | 24.08 | 3,331,289 | +0.93(+4.02%) |
Jul 07, 2020 | 23.27 | 23.64 | 23.05 | 23.15 | 2,466,699 | -0.54(-2.26%) |
Jul 06, 2020 | 23.00 | 23.86 | 22.97 | 23.68 | 6,170,073 | +1.63(+7.38%) |
Jul 02, 2020 | 22.58 | 22.81 | 21.98 | 22.06 | 1,945,383 | +0.27(+1.25%) |
Jul 01, 2020 | 22.22 | 22.82 | 21.72 | 21.78 | 2,410,742 | -0.58(-2.61%) |
Jun 30, 2020 | 22.23 | 22.54 | 22.07 | 22.37 | 2,778,682 | -0.07(-0.29%) |
Jun 29, 2020 | 21.72 | 22.60 | 21.60 | 22.43 | 3,340,182 | +1.04(+4.88%) |
Jun 26, 2020 | 22.70 | 22.77 | 21.27 | 21.39 | 3,680,978 | -1.58(-6.88%) |
Jun 25, 2020 | 21.78 | 22.97 | 21.57 | 22.97 | 4,325,398 | +0.96(+4.36%) |
Jun 24, 2020 | 22.94 | 23.14 | 21.39 | 22.01 | 3,377,527 | -1.25(-5.38%) |
Jun 23, 2020 | 23.52 | 23.96 | 23.13 | 23.26 | 6,435,992 | +0.16(+0.69%) |
Jun 22, 2020 | 23.21 | 23.67 | 22.86 | 23.10 | 5,983,615 | -0.25(-1.09%) |
Jun 19, 2020 | 24.03 | 24.06 | 22.87 | 23.35 | 32,647,904 | -0.05(-0.20%) |
Jun 18, 2020 | 23.11 | 23.69 | 22.75 | 23.40 | 2,686,983 | -0.08(-0.32%) |
Jun 17, 2020 | 24.03 | 24.33 | 23.41 | 23.48 | 3,786,559 | -0.44(-1.85%) |
Jun 16, 2020 | 24.96 | 25.16 | 23.56 | 23.92 | 3,120,489 | +0.38(+1.60%) |
Jun 15, 2020 | 22.45 | 23.82 | 22.21 | 23.54 | 6,368,035 | -0.06(-0.24%) |
Jun 12, 2020 | 23.50 | 23.91 | 22.61 | 23.60 | 3,879,076 | +1.24(+5.56%) |
Jun 11, 2020 | 22.03 | 23.47 | 21.84 | 22.36 | 3,692,954 | -1.83(-7.58%) |
Jun 10, 2020 | 25.55 | 25.55 | 23.92 | 24.19 | 7,551,306 | -1.37(-5.37%) |
Jun 09, 2020 | 25.12 | 25.87 | 24.49 | 25.57 | 4,174,928 | -0.47(-1.81%) |
Jun 08, 2020 | 24.89 | 26.35 | 24.72 | 26.04 | 9,162,507 | +2.12(+8.85%) |
Jun 05, 2020 | 25.06 | 25.34 | 23.72 | 23.92 | 3,796,075 | +0.41(+1.76%) |
Jun 04, 2020 | 22.56 | 23.59 | 21.77 | 23.50 | 4,585,647 | +0.64(+2.80%) |
Jun 03, 2020 | 22.95 | 23.42 | 22.65 | 22.86 | 4,681,877 | +0.68(+3.05%) |
Jun 02, 2020 | 21.82 | 22.43 | 21.57 | 22.19 | 4,026,616 | +0.80(+3.74%) |
Jun 01, 2020 | 20.31 | 21.78 | 20.15 | 21.39 | 4,292,317 | +1.31(+6.51%) |
May 29, 2020 | 21.62 | 21.62 | 19.77 | 20.08 | 18,276,616 | -1.99(-9.00%) |
May 28, 2020 | 23.19 | 23.39 | 21.85 | 22.07 | 6,295,749 | -1.30(-5.56%) |
May 27, 2020 | 23.84 | 24.09 | 22.48 | 23.36 | 5,723,100 | +0.07(+0.28%) |
May 26, 2020 | 24.96 | 25.48 | 23.18 | 23.30 | 7,791,487 | +0.36(+1.56%) |
May 22, 2020 | 22.56 | 23.75 | 21.71 | 22.94 | 10,433,122 | +0.75(+3.39%) |
May 21, 2020 | 21.27 | 22.64 | 21.19 | 22.19 | 4,750,349 | +0.80(+3.74%) |
May 20, 2020 | 20.99 | 22.23 | 20.88 | 21.39 | 6,658,464 | +0.86(+4.17%) |
May 19, 2020 | 20.98 | 21.32 | 20.22 | 20.53 | 3,012,374 | -0.64(-3.02%) |
May 18, 2020 | 19.63 | 21.33 | 19.61 | 21.17 | 5,173,286 | +2.69(+14.55%) |
May 15, 2020 | 18.02 | 18.81 | 17.76 | 18.48 | 3,313,412 | +0.10(+0.56%) |
May 14, 2020 | 17.23 | 18.43 | 16.73 | 18.38 | 4,020,023 | +0.39(+2.20%) |
May 13, 2020 | 18.34 | 18.68 | 17.57 | 17.98 | 4,374,602 | -0.71(-3.82%) |
May 12, 2020 | 19.19 | 19.40 | 18.42 | 18.70 | 4,635,414 | -0.20(-1.04%) |
May 11, 2020 | 19.66 | 19.71 | 18.81 | 18.90 | 4,287,160 | -1.27(-6.29%) |
May 08, 2020 | 19.82 | 20.47 | 19.75 | 20.17 | 3,556,254 | +0.95(+4.94%) |
May 07, 2020 | 18.78 | 20.00 | 18.78 | 19.22 | 4,160,433 | +0.83(+4.50%) |
May 06, 2020 | 19.70 | 19.72 | 18.28 | 18.39 | 3,691,289 | -0.91(-4.72%) |
May 05, 2020 | 19.92 | 20.42 | 19.10 | 19.30 | 5,190,739 | +0.21(+1.08%) |
May 04, 2020 | 18.80 | 19.43 | 18.18 | 19.09 | 3,725,556 | -0.08(-0.39%) |
May 01, 2020 | 19.75 | 20.02 | 18.82 | 19.17 | 3,760,802 | -1.35(-6.60%) |
Apr 30, 2020 | 22.60 | 22.62 | 20.47 | 20.52 | 5,154,614 | -2.38(-10.39%) |
Apr 29, 2020 | 21.10 | 23.12 | 20.69 | 22.90 | 7,746,961 | +2.39(+11.64%) |
Apr 28, 2020 | 19.40 | 21.09 | 19.11 | 20.51 | 12,788,604 | +2.71(+15.21%) |
Apr 27, 2020 | 17.11 | 18.51 | 16.56 | 17.81 | 6,938,941 | +0.25(+1.45%) |
Apr 24, 2020 | 17.42 | 17.76 | 17.19 | 17.55 | 4,432,101 | +0.12(+0.70%) |
Apr 23, 2020 | 17.29 | 18.13 | 17.03 | 17.43 | 2,690,943 | +0.24(+1.42%) |
Apr 22, 2020 | 17.14 | 17.37 | 16.70 | 17.19 | 2,834,170 | +0.51(+3.04%) |
Apr 21, 2020 | 16.87 | 17.18 | 16.30 | 16.68 | 3,420,612 | -0.74(-4.26%) |
Apr 20, 2020 | 17.54 | 18.13 | 17.14 | 17.42 | 3,460,827 | -0.77(-4.24%) |
Apr 17, 2020 | 18.30 | 18.70 | 17.38 | 18.19 | 3,301,924 | +0.94(+5.45%) |
Apr 16, 2020 | 17.51 | 17.75 | 17.01 | 17.25 | 3,505,257 | -0.08(-0.43%) |
Apr 15, 2020 | 17.32 | 17.41 | 16.66 | 17.33 | 3,300,244 | -0.86(-4.75%) |
Apr 14, 2020 | 18.66 | 19.03 | 17.87 | 18.19 | 3,012,997 | +0.11(+0.62%) |
Apr 13, 2020 | 19.92 | 20.02 | 17.88 | 18.08 | 3,009,418 | -1.79(-8.99%) |
Apr 09, 2020 | 18.50 | 20.54 | 18.21 | 19.86 | 5,544,620 | +2.14(+12.10%) |
Apr 08, 2020 | 16.96 | 18.01 | 16.66 | 17.72 | 2,521,063 | +0.87(+5.19%) |
Apr 07, 2020 | 17.30 | 18.43 | 16.36 | 16.85 | 5,153,519 | +1.12(+7.11%) |
Apr 06, 2020 | 14.75 | 15.82 | 14.36 | 15.73 | 5,036,582 | +1.59(+11.24%) |
Apr 03, 2020 | 15.08 | 15.71 | 13.77 | 14.14 | 5,015,113 | -1.00(-6.58%) |
Apr 02, 2020 | 15.98 | 16.72 | 14.78 | 15.14 | 3,054,420 | -1.12(-6.88%) |
Apr 01, 2020 | 16.70 | 16.85 | 16.01 | 16.25 | 3,721,265 | -1.54(-8.66%) |
Mar 31, 2020 | 16.80 | 18.66 | 16.65 | 17.80 | 5,701,086 | +0.95(+5.64%) |
Mar 30, 2020 | 16.93 | 17.25 | 15.94 | 16.85 | 4,049,342 | +0.11(+0.67%) |
Mar 27, 2020 | 18.45 | 18.78 | 16.53 | 16.73 | 4,245,848 | -2.77(-14.22%) |
Mar 26, 2020 | 19.37 | 21.34 | 18.58 | 19.51 | 4,799,510 | +0.18(+0.92%) |
Mar 25, 2020 | 19.04 | 21.92 | 16.99 | 19.33 | 6,785,141 | +1.02(+5.54%) |
Mar 24, 2020 | 15.72 | 18.31 | 15.52 | 18.31 | 4,190,778 | +3.89(+26.99%) |
Mar 23, 2020 | 15.04 | 15.23 | 13.45 | 14.42 | 4,398,391 | -0.83(-5.43%) |
Mar 20, 2020 | 18.17 | 18.33 | 15.08 | 15.25 | 4,532,088 | -2.32(-13.22%) |
Mar 19, 2020 | 17.98 | 18.52 | 16.17 | 17.57 | 4,320,759 | -1.38(-7.29%) |
Mar 18, 2020 | 19.86 | 21.01 | 17.04 | 18.95 | 3,605,258 | -2.47(-11.54%) |
Mar 17, 2020 | 19.77 | 21.48 | 18.60 | 21.43 | 3,606,731 | +2.04(+10.52%) |
Mar 16, 2020 | 19.16 | 21.05 | 18.33 | 19.39 | 3,805,478 | -2.91(-13.07%) |
Mar 13, 2020 | 20.64 | 22.47 | 19.04 | 22.30 | 4,503,049 | +3.16(+16.50%) |
Mar 12, 2020 | 19.78 | 20.13 | 18.08 | 19.14 | 3,461,739 | -2.55(-11.75%) |
Mar 11, 2020 | 22.89 | 22.99 | 21.54 | 21.69 | 2,560,727 | -2.08(-8.74%) |
Mar 10, 2020 | 22.79 | 23.79 | 21.18 | 23.77 | 2,456,873 | +1.65(+7.44%) |
Mar 09, 2020 | 22.77 | 22.77 | 21.48 | 22.12 | 3,794,781 | -2.50(-10.16%) |
Mar 06, 2020 | 25.20 | 25.46 | 24.21 | 24.62 | 4,616,652 | -1.51(-5.79%) |
Mar 05, 2020 | 27.40 | 27.46 | 26.07 | 26.14 | 3,057,056 | -2.15(-7.61%) |
Mar 04, 2020 | 27.63 | 28.34 | 27.21 | 28.29 | 1,852,141 | +1.15(+4.23%) |
Mar 03, 2020 | 28.86 | 28.96 | 26.70 | 27.14 | 3,245,104 | -1.68(-5.83%) |
Mar 02, 2020 | 28.22 | 28.82 | 27.48 | 28.82 | 2,436,313 | +0.55(+1.94%) |
Feb 28, 2020 | 28.12 | 28.84 | 27.47 | 28.27 | 3,239,879 | -0.65(-2.25%) |
Feb 27, 2020 | 28.88 | 29.95 | 28.08 | 28.92 | 1,950,162 | -0.55(-1.86%) |
Feb 26, 2020 | 30.67 | 30.70 | 29.22 | 29.47 | 2,517,983 | -0.93(-3.05%) |
Feb 25, 2020 | 31.93 | 31.93 | 30.17 | 30.40 | 1,813,246 | -1.27(-4.01%) |
Feb 24, 2020 | 31.79 | 31.86 | 31.29 | 31.67 | 1,898,989 | -0.98(-3.01%) |
Feb 21, 2020 | 33.03 | 33.18 | 32.43 | 32.65 | 1,578,071 | -0.63(-1.90%) |
Feb 20, 2020 | 32.95 | 33.42 | 32.41 | 33.28 | 2,068,702 | +0.94(+2.90%) |
Feb 19, 2020 | 32.30 | 32.42 | 32.12 | 32.35 | 993,318 | +0.27(+0.84%) |
Feb 18, 2020 | 31.88 | 32.28 | 31.65 | 32.08 | 1,252,715 | +0.19(+0.61%) |
Feb 14, 2020 | 32.12 | 32.12 | 31.56 | 31.88 | 1,361,238 | -0.19(-0.58%) |
Feb 13, 2020 | 31.88 | 32.11 | 31.54 | 32.07 | 1,078,739 | -0.12(-0.37%) |
Feb 12, 2020 | 32.18 | 32.46 | 31.86 | 32.19 | 1,195,695 | +0.47(+1.49%) |
Feb 11, 2020 | 31.63 | 31.98 | 31.43 | 31.72 | 1,160,852 | +0.23(+0.74%) |
Feb 10, 2020 | 31.34 | 31.49 | 30.82 | 31.48 | 1,030,480 | +0.06(+0.18%) |
Feb 07, 2020 | 31.78 | 31.85 | 31.35 | 31.43 | 1,301,749 | -0.58(-1.83%) |
Feb 06, 2020 | 32.94 | 33.03 | 32.01 | 32.01 | 1,657,579 | -0.78(-2.38%) |
Feb 05, 2020 | 32.23 | 32.82 | 32.22 | 32.79 | 2,132,000 | +0.97(+3.06%) |
Feb 04, 2020 | 32.29 | 32.44 | 31.79 | 31.82 | 1,652,508 | +0.18(+0.56%) |
Feb 03, 2020 | 31.26 | 31.67 | 31.09 | 31.64 | 1,773,663 | +0.65(+2.10%) |
Jan 31, 2020 | 31.27 | 31.45 | 30.67 | 30.99 | 1,671,291 | -0.54(-1.71%) |
Jan 30, 2020 | 31.02 | 31.56 | 30.81 | 31.53 | 2,048,828 | +0.15(+0.47%) |
Jan 29, 2020 | 31.64 | 32.25 | 30.97 | 31.38 | 2,827,756 | +0.03(+0.09%) |
Jan 28, 2020 | 30.26 | 31.98 | 30.11 | 31.35 | 8,424,889 | -0.97(-3.01%) |
Jan 27, 2020 | 32.14 | 32.58 | 31.88 | 32.33 | 3,197,443 | -0.36(-1.11%) |
Jan 24, 2020 | 32.69 | 32.94 | 32.15 | 32.69 | 2,149,681 | -0.02(-0.06%) |
Jan 23, 2020 | 32.40 | 32.80 | 32.03 | 32.71 | 1,865,554 | +0.07(+0.23%) |
Jan 22, 2020 | 32.76 | 32.80 | 32.39 | 32.63 | 1,510,613 | +0.00(+0.00%) |
Jan 21, 2020 | 32.98 | 33.14 | 32.50 | 32.63 | 1,203,255 | -0.51(-1.54%) |
Jan 17, 2020 | 33.28 | 33.57 | 32.84 | 33.14 | 1,268,448 | -0.04(-0.11%) |
Jan 16, 2020 | 33.07 | 33.49 | 33.05 | 33.18 | 935,000 | +0.23(+0.70%) |
Jan 15, 2020 | 33.26 | 33.60 | 32.79 | 32.95 | 1,111,967 | -0.12(-0.36%) |
Jan 14, 2020 | 32.66 | 33.50 | 32.65 | 33.07 | 1,976,571 | +0.25(+0.76%) |
Jan 13, 2020 | 32.37 | 32.92 | 32.16 | 32.82 | 1,333,985 | +0.49(+1.52%) |
Jan 10, 2020 | 33.65 | 33.78 | 32.23 | 32.33 | 2,962,588 | -1.32(-3.92%) |
Jan 09, 2020 | 33.84 | 34.11 | 33.17 | 33.65 | 1,878,481 | -0.25(-0.74%) |
Jan 08, 2020 | 33.40 | 34.10 | 33.32 | 33.90 | 1,931,049 | +0.47(+1.42%) |
Jan 07, 2020 | 34.08 | 34.14 | 33.30 | 33.42 | 1,796,611 | -0.49(-1.45%) |
Jan 06, 2020 | 33.69 | 34.03 | 33.28 | 33.91 | 2,411,892 | +0.25(+0.74%) |
Jan 03, 2020 | 33.93 | 34.19 | 33.51 | 33.66 | 1,355,957 | -0.75(-2.18%) |