Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 13,890,000 | -0.43(-2.43%) | |
Dec 30, 2020 | 17.76 | 17.85 | 17.55 | 17.63 | 13,890,000 | -0.03(-0.19%) |
Dec 29, 2020 | 17.93 | 17.94 | 17.60 | 17.66 | 15,570,681 | +0.07(+0.38%) |
Dec 28, 2020 | 17.85 | 18.02 | 17.51 | 17.60 | 12,174,215 | -0.06(-0.33%) |
Dec 24, 2020 | 17.85 | 17.88 | 17.47 | 17.65 | 5,993,188 | -0.13(-0.71%) |
Dec 23, 2020 | 17.72 | 18.06 | 17.69 | 17.78 | 16,380,434 | +0.61(+3.56%) |
Dec 22, 2020 | 17.35 | 17.40 | 17.13 | 17.17 | 12,403,084 | -0.17(-0.97%) |
Dec 21, 2020 | 17.03 | 17.49 | 16.92 | 17.34 | 22,763,390 | -0.89(-4.88%) |
Dec 18, 2020 | 18.44 | 18.46 | 18.12 | 18.22 | 13,104,277 | -0.13(-0.73%) |
Dec 17, 2020 | 18.46 | 18.48 | 18.23 | 18.36 | 17,766,074 | +0.06(+0.32%) |
Dec 16, 2020 | 18.34 | 18.48 | 18.16 | 18.30 | 14,646,325 | -0.09(-0.50%) |
Dec 15, 2020 | 18.09 | 18.43 | 18.03 | 18.39 | 14,185,091 | +0.49(+2.72%) |
Dec 14, 2020 | 18.56 | 18.72 | 17.88 | 17.91 | 15,490,504 | -0.56(-3.04%) |
Dec 11, 2020 | 18.55 | 18.58 | 18.17 | 18.47 | 16,414,912 | -0.32(-1.70%) |
Dec 10, 2020 | 18.46 | 19.14 | 18.43 | 18.79 | 21,349,060 | +0.43(+2.33%) |
Dec 09, 2020 | 18.53 | 18.74 | 18.17 | 18.36 | 18,689,968 | +0.09(+0.50%) |
Dec 08, 2020 | 18.18 | 18.43 | 18.14 | 18.27 | 18,086,354 | +0.09(+0.51%) |
Dec 07, 2020 | 18.27 | 18.43 | 18.06 | 18.17 | 16,907,970 | -0.49(-2.65%) |
Dec 04, 2020 | 18.52 | 18.81 | 18.48 | 18.67 | 21,706,296 | +0.76(+4.26%) |
Dec 03, 2020 | 17.84 | 18.36 | 17.65 | 17.91 | 24,252,624 | +0.24(+1.38%) |
Dec 02, 2020 | 17.39 | 17.97 | 17.33 | 17.66 | 21,583,844 | +0.70(+4.10%) |
Dec 01, 2020 | 17.16 | 17.29 | 16.92 | 16.97 | 22,783,126 | +0.57(+3.48%) |
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,324,380 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,742,184 | -0.26(-1.45%) |
Nov 25, 2020 | 18.01 | 18.11 | 17.74 | 17.95 | 16,880,754 | -0.38(-2.06%) |
Nov 24, 2020 | 18.17 | 18.53 | 18.01 | 18.32 | 28,199,980 | +1.22(+7.10%) |
Nov 23, 2020 | 16.92 | 17.12 | 16.83 | 17.11 | 16,632,544 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,480,177 | -0.03(-0.21%) |
Nov 19, 2020 | 16.14 | 16.43 | 16.05 | 16.37 | 17,132,844 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,800,726 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,798,988 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.56 | 21,856,282 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,762,420 | +0.44(+2.84%) |
Nov 12, 2020 | 15.52 | 15.85 | 15.25 | 15.32 | 21,494,142 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,700,850 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.20 | 15.87 | 16.01 | 44,064,116 | +0.85(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,217,728 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,923,850 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,944,360 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,148,380 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.22 | 13.30 | 25,705,026 | +0.07(+0.50%) |
Nov 02, 2020 | 13.00 | 13.33 | 12.76 | 13.23 | 22,305,768 | +0.51(+4.01%) |
Oct 30, 2020 | 12.62 | 12.74 | 12.53 | 12.72 | 27,525,194 | +0.18(+1.44%) |
Oct 29, 2020 | 12.31 | 12.57 | 12.11 | 12.54 | 34,415,460 | +0.30(+2.42%) |
Oct 28, 2020 | 12.33 | 12.57 | 12.21 | 12.25 | 33,752,368 | -0.39(-3.12%) |
Oct 27, 2020 | 12.85 | 12.86 | 12.62 | 12.64 | 26,989,940 | -0.35(-2.66%) |
Oct 26, 2020 | 13.17 | 13.18 | 12.85 | 12.99 | 23,295,846 | -0.21(-1.56%) |
Oct 23, 2020 | 13.37 | 13.42 | 13.05 | 13.19 | 18,679,936 | -0.04(-0.31%) |
Oct 22, 2020 | 12.84 | 13.26 | 12.81 | 13.23 | 22,343,918 | +0.22(+1.71%) |
Oct 21, 2020 | 13.17 | 13.20 | 13.01 | 13.01 | 16,330,448 | -0.26(-1.98%) |
Oct 20, 2020 | 13.25 | 13.36 | 13.17 | 13.27 | 17,129,390 | +0.10(+0.75%) |
Oct 19, 2020 | 13.32 | 13.52 | 13.16 | 13.18 | 18,054,258 | -0.18(-1.35%) |
Oct 16, 2020 | 13.30 | 13.50 | 13.18 | 13.36 | 21,632,126 | -0.16(-1.16%) |
Oct 15, 2020 | 13.13 | 13.52 | 13.04 | 13.51 | 22,642,130 | -0.12(-0.90%) |
Oct 14, 2020 | 13.58 | 13.83 | 13.57 | 13.64 | 15,846,091 | -0.07(-0.54%) |
Oct 13, 2020 | 13.95 | 13.97 | 13.64 | 13.71 | 21,592,516 | -0.46(-3.25%) |
Oct 12, 2020 | 14.14 | 14.20 | 14.02 | 14.17 | 16,122,588 | -0.10(-0.69%) |
Oct 09, 2020 | 14.53 | 14.58 | 14.23 | 14.27 | 14,041,160 | -0.11(-0.74%) |
Oct 08, 2020 | 14.10 | 14.39 | 14.10 | 14.38 | 17,610,342 | +0.38(+2.70%) |
Oct 07, 2020 | 13.89 | 14.04 | 13.76 | 14.00 | 16,667,320 | +0.08(+0.59%) |
Oct 06, 2020 | 14.31 | 14.43 | 13.87 | 13.91 | 19,581,510 | -0.21(-1.51%) |
Oct 05, 2020 | 13.95 | 14.16 | 13.86 | 14.13 | 15,445,649 | +0.28(+2.02%) |
Oct 02, 2020 | 13.49 | 13.90 | 13.46 | 13.85 | 24,622,280 | +0.02(+0.12%) |
Oct 01, 2020 | 14.01 | 14.09 | 13.77 | 13.83 | 22,095,688 | -0.52(-3.61%) |
Sep 30, 2020 | 14.56 | 14.63 | 14.26 | 14.35 | 19,692,604 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,217,894 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.88 | 14.94 | 17,586,958 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,672,754 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,328,886 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.74 | 14.77 | 14,770,187 | -0.42(-2.76%) |
Sep 22, 2020 | 15.48 | 15.60 | 15.07 | 15.19 | 12,585,232 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.88 | 15.06 | 20,675,142 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,623,128 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,269,378 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,815,848 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.13 | 16.16 | 15,570,553 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,837,236 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,570,540 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.36 | 16,903,014 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,915,324 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.82 | 16.41 | 16.56 | 16,779,764 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,119,272 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.33 | 16.85 | 16.94 | 15,955,236 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,540,447 | -0.16(-0.96%) |
Sep 01, 2020 | 17.19 | 17.38 | 17.01 | 17.07 | 13,871,150 | -0.13(-0.76%) |
Aug 31, 2020 | 17.58 | 17.61 | 17.19 | 17.20 | 9,450,054 | -0.37(-2.11%) |
Aug 28, 2020 | 17.54 | 17.64 | 17.38 | 17.57 | 9,577,710 | +0.20(+1.14%) |
Aug 27, 2020 | 17.69 | 17.70 | 17.29 | 17.37 | 12,435,604 | -0.20(-1.12%) |
Aug 26, 2020 | 17.67 | 17.74 | 17.52 | 17.57 | 8,943,104 | -0.20(-1.11%) |
Aug 25, 2020 | 18.24 | 18.26 | 17.68 | 17.77 | 13,121,474 | -0.24(-1.32%) |
Aug 24, 2020 | 18.08 | 18.23 | 17.90 | 18.01 | 16,161,097 | +0.37(+2.10%) |
Aug 21, 2020 | 17.82 | 17.84 | 17.56 | 17.64 | 14,657,903 | -0.41(-2.28%) |
Aug 20, 2020 | 18.08 | 18.16 | 17.96 | 18.05 | 11,676,427 | -0.23(-1.26%) |
Aug 19, 2020 | 18.34 | 18.56 | 18.22 | 18.28 | 9,152,832 | -0.10(-0.54%) |
Aug 18, 2020 | 18.53 | 18.79 | 18.34 | 18.38 | 14,632,007 | -0.32(-1.71%) |
Aug 17, 2020 | 18.92 | 18.97 | 18.53 | 18.70 | 14,944,039 | -0.20(-1.04%) |
Aug 14, 2020 | 18.95 | 19.10 | 18.77 | 18.90 | 12,536,837 | -0.38(-1.96%) |
Aug 13, 2020 | 19.73 | 19.76 | 19.22 | 19.27 | 12,399,719 | -0.41(-2.07%) |
Aug 12, 2020 | 19.85 | 19.96 | 19.62 | 19.68 | 12,666,654 | +0.36(+1.89%) |
Aug 11, 2020 | 19.66 | 19.75 | 19.23 | 19.32 | 14,215,806 | +0.25(+1.32%) |
Aug 10, 2020 | 18.93 | 19.06 | 18.86 | 19.06 | 15,505,541 | +0.42(+2.26%) |
Aug 07, 2020 | 18.35 | 18.65 | 18.28 | 18.64 | 13,099,799 | -0.23(-1.20%) |
Aug 06, 2020 | 18.97 | 19.19 | 18.83 | 18.87 | 14,957,824 | -0.56(-2.88%) |
Aug 05, 2020 | 19.88 | 19.90 | 19.30 | 19.43 | 18,601,000 | +0.17(+0.88%) |
Aug 04, 2020 | 18.96 | 19.47 | 18.80 | 19.26 | 34,511,824 | +1.34(+7.47%) |
Aug 03, 2020 | 17.82 | 17.99 | 17.72 | 17.92 | 14,520,325 | +0.04(+0.23%) |
Jul 31, 2020 | 18.00 | 18.07 | 17.64 | 17.88 | 13,731,929 | -0.32(-1.78%) |
Jul 30, 2020 | 18.50 | 18.58 | 18.03 | 18.20 | 12,748,956 | -0.63(-3.36%) |
Jul 29, 2020 | 18.63 | 18.84 | 18.54 | 18.84 | 8,200,022 | +0.32(+1.75%) |
Jul 28, 2020 | 18.62 | 18.81 | 18.50 | 18.51 | 13,177,009 | -0.26(-1.38%) |
Jul 27, 2020 | 18.65 | 18.77 | 18.52 | 18.77 | 9,005,202 | +0.17(+0.92%) |
Jul 24, 2020 | 18.64 | 18.87 | 18.59 | 18.60 | 13,458,393 | -0.24(-1.25%) |
Jul 23, 2020 | 18.75 | 18.92 | 18.67 | 18.84 | 11,179,653 | -0.19(-0.98%) |
Jul 22, 2020 | 19.16 | 19.19 | 18.86 | 19.02 | 10,081,765 | -0.52(-2.66%) |
Jul 21, 2020 | 18.99 | 19.86 | 18.94 | 19.54 | 16,780,508 | +0.93(+5.01%) |
Jul 20, 2020 | 18.84 | 19.00 | 18.59 | 18.61 | 9,413,199 | -0.25(-1.33%) |
Jul 17, 2020 | 19.21 | 19.23 | 18.83 | 18.86 | 11,140,544 | -0.38(-1.98%) |
Jul 16, 2020 | 19.26 | 19.47 | 19.14 | 19.24 | 10,262,131 | -0.07(-0.38%) |
Jul 15, 2020 | 19.22 | 19.36 | 19.07 | 19.32 | 13,235,837 | +0.43(+2.28%) |
Jul 14, 2020 | 18.26 | 18.91 | 18.19 | 18.89 | 11,553,891 | +0.67(+3.65%) |
Jul 13, 2020 | 18.37 | 18.56 | 18.17 | 18.22 | 12,747,533 | +0.00(+0.00%) |
Jul 10, 2020 | 17.90 | 18.24 | 17.87 | 18.22 | 15,830,358 | +0.33(+1.86%) |
Jul 09, 2020 | 18.58 | 18.62 | 17.87 | 17.89 | 15,835,056 | -0.90(-4.79%) |
Jul 08, 2020 | 18.67 | 18.95 | 18.58 | 18.79 | 8,545,994 | +0.11(+0.61%) |
Jul 07, 2020 | 19.02 | 19.06 | 18.67 | 18.67 | 7,861,959 | -0.50(-2.62%) |
Jul 06, 2020 | 19.20 | 19.41 | 19.02 | 19.18 | 8,997,324 | +0.19(+0.98%) |
Jul 02, 2020 | 19.18 | 19.36 | 18.89 | 18.99 | 8,021,068 | +0.16(+0.86%) |
Jul 01, 2020 | 18.93 | 19.17 | 18.80 | 18.83 | 9,415,890 | -0.09(-0.47%) |
Jun 30, 2020 | 18.63 | 18.99 | 18.43 | 18.92 | 12,670,246 | -0.13(-0.68%) |
Jun 29, 2020 | 18.92 | 19.19 | 18.77 | 19.05 | 13,147,498 | +0.58(+3.16%) |
Jun 26, 2020 | 18.97 | 18.99 | 18.38 | 18.46 | 11,301,658 | -0.60(-3.15%) |
Jun 25, 2020 | 18.64 | 19.06 | 18.55 | 19.06 | 9,571,988 | +0.29(+1.56%) |
Jun 24, 2020 | 19.27 | 19.27 | 18.67 | 18.77 | 11,569,509 | -0.84(-4.26%) |
Jun 23, 2020 | 19.82 | 19.85 | 19.56 | 19.61 | 11,143,397 | +0.24(+1.26%) |
Jun 22, 2020 | 19.23 | 19.47 | 19.13 | 19.36 | 11,024,456 | +0.16(+0.85%) |
Jun 19, 2020 | 19.64 | 19.68 | 19.11 | 19.20 | 12,557,904 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.33 | 18.88 | 19.22 | 10,888,754 | -0.01(-0.04%) |
Jun 17, 2020 | 19.79 | 19.85 | 19.23 | 19.23 | 14,954,618 | -0.69(-3.46%) |
Jun 16, 2020 | 20.25 | 20.44 | 19.64 | 19.92 | 17,685,588 | +0.15(+0.78%) |
Jun 15, 2020 | 19.04 | 19.95 | 18.84 | 19.76 | 15,699,463 | -0.32(-1.58%) |
Jun 12, 2020 | 20.28 | 20.48 | 19.64 | 20.08 | 14,453,553 | +0.55(+2.82%) |
Jun 11, 2020 | 20.35 | 20.60 | 19.49 | 19.53 | 18,208,030 | -1.87(-8.76%) |
Jun 10, 2020 | 21.81 | 21.89 | 21.32 | 21.40 | 11,976,319 | -0.78(-3.51%) |
Jun 09, 2020 | 22.34 | 22.39 | 21.93 | 22.18 | 14,667,839 | -0.84(-3.66%) |
Jun 08, 2020 | 23.08 | 23.18 | 22.60 | 23.02 | 16,631,004 | +0.54(+2.42%) |
Jun 05, 2020 | 22.11 | 22.67 | 22.11 | 22.48 | 22,677,524 | +1.64(+7.86%) |
Jun 04, 2020 | 20.79 | 20.96 | 20.48 | 20.84 | 10,660,153 | -0.17(-0.81%) |
Jun 03, 2020 | 20.82 | 21.09 | 20.73 | 21.01 | 15,180,660 | +0.77(+3.81%) |
Jun 02, 2020 | 20.05 | 20.27 | 19.96 | 20.24 | 16,127,666 | +0.90(+4.66%) |
Jun 01, 2020 | 18.78 | 19.40 | 18.67 | 19.34 | 13,261,305 | +0.57(+3.02%) |
May 29, 2020 | 18.54 | 18.85 | 18.43 | 18.77 | 12,583,051 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,699,416 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,760,628 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,429,285 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,791,721 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.40 | 18.75 | 18.97 | 13,116,042 | -0.19(-1.02%) |
May 20, 2020 | 19.10 | 19.23 | 18.93 | 19.16 | 12,939,703 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,529,904 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,635,886 | +1.37(+7.74%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,758,186 | -0.26(-1.44%) |
May 14, 2020 | 17.64 | 18.08 | 17.19 | 17.96 | 13,254,286 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.94 | 18.22 | 13,051,244 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,506,126 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.97 | 19.06 | 8,579,690 | -0.43(-2.21%) |
May 08, 2020 | 19.49 | 19.52 | 19.23 | 19.49 | 10,126,276 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,811,932 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,061,855 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,157,776 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.45 | 17.80 | 18.37 | 17,990,128 | +0.33(+1.84%) |
May 01, 2020 | 18.11 | 18.34 | 17.88 | 18.04 | 17,057,044 | -0.77(-4.08%) |
Apr 30, 2020 | 19.15 | 19.20 | 18.64 | 18.80 | 23,486,314 | -1.29(-6.41%) |
Apr 29, 2020 | 19.83 | 20.12 | 19.77 | 20.09 | 15,747,672 | +1.00(+5.26%) |
Apr 28, 2020 | 18.94 | 19.35 | 18.78 | 19.09 | 15,070,104 | -0.12(-0.62%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.04 | 19.20 | 20,249,940 | +0.73(+3.93%) |
Apr 24, 2020 | 18.64 | 18.82 | 18.20 | 18.48 | 16,671,213 | +0.01(+0.04%) |
Apr 23, 2020 | 18.51 | 18.87 | 18.37 | 18.47 | 18,456,580 | +0.04(+0.21%) |
Apr 22, 2020 | 18.15 | 18.51 | 17.95 | 18.43 | 18,849,870 | +1.33(+7.81%) |
Apr 21, 2020 | 17.02 | 17.52 | 16.81 | 17.10 | 30,042,956 | -0.56(-3.18%) |
Apr 20, 2020 | 17.59 | 18.16 | 17.51 | 17.66 | 22,898,514 | -0.85(-4.61%) |
Apr 17, 2020 | 17.81 | 18.53 | 17.75 | 18.51 | 18,833,280 | +1.25(+7.23%) |
Apr 16, 2020 | 17.54 | 17.62 | 17.16 | 17.26 | 25,120,112 | -0.78(-4.33%) |
Apr 15, 2020 | 18.42 | 18.46 | 17.83 | 18.04 | 29,900,698 | -1.26(-6.55%) |
Apr 14, 2020 | 19.35 | 19.60 | 19.09 | 19.31 | 15,595,179 | -0.37(-1.89%) |
Apr 13, 2020 | 20.09 | 20.10 | 19.40 | 19.68 | 13,202,933 | +0.01(+0.04%) |
Apr 09, 2020 | 20.01 | 20.13 | 19.21 | 19.67 | 32,557,726 | -0.39(-1.93%) |
Apr 08, 2020 | 19.51 | 20.14 | 19.38 | 20.06 | 17,701,878 | +0.47(+2.38%) |
Apr 07, 2020 | 19.95 | 20.49 | 19.43 | 19.59 | 24,017,862 | -0.20(-1.00%) |
Apr 06, 2020 | 19.52 | 19.90 | 19.22 | 19.79 | 18,861,688 | +0.26(+1.33%) |
Apr 03, 2020 | 20.11 | 20.26 | 19.05 | 19.53 | 23,372,990 | -1.03(-5.03%) |
Apr 02, 2020 | 20.52 | 21.76 | 19.80 | 20.56 | 44,256,016 | +1.31(+6.81%) |
Apr 01, 2020 | 19.93 | 20.19 | 19.05 | 19.25 | 29,687,720 | -0.02(-0.08%) |
Mar 31, 2020 | 19.73 | 20.41 | 18.98 | 19.27 | 26,810,298 | +0.37(+1.96%) |
Mar 30, 2020 | 18.38 | 19.13 | 17.82 | 18.90 | 28,927,190 | +1.24(+7.02%) |
Mar 27, 2020 | 18.15 | 18.19 | 17.44 | 17.66 | 29,399,184 | -1.64(-8.48%) |
Mar 26, 2020 | 19.13 | 20.03 | 18.73 | 19.29 | 60,207,824 | +0.10(+0.54%) |
Mar 25, 2020 | 18.90 | 20.07 | 18.26 | 19.19 | 47,531,848 | +1.71(+9.81%) |
Mar 24, 2020 | 16.29 | 17.85 | 16.05 | 17.47 | 40,786,652 | +3.10(+21.61%) |
Mar 23, 2020 | 14.21 | 14.73 | 13.69 | 14.37 | 40,959,996 | +0.63(+4.60%) |
Mar 20, 2020 | 14.41 | 14.44 | 13.36 | 13.74 | 33,473,314 | +0.31(+2.29%) |
Mar 19, 2020 | 12.76 | 14.08 | 12.46 | 13.43 | 22,271,084 | +0.70(+5.52%) |
Mar 18, 2020 | 13.85 | 14.09 | 12.25 | 12.73 | 26,602,182 | -2.16(-14.49%) |
Mar 17, 2020 | 14.67 | 15.13 | 13.82 | 14.88 | 25,734,624 | +0.00(+0.00%) |
Mar 16, 2020 | 15.05 | 15.66 | 14.69 | 14.88 | 24,655,516 | -2.63(-15.02%) |
Mar 13, 2020 | 17.83 | 17.86 | 16.19 | 17.51 | 27,287,244 | +0.47(+2.78%) |
Mar 12, 2020 | 17.59 | 17.60 | 16.63 | 17.04 | 31,881,468 | -2.44(-12.53%) |
Mar 11, 2020 | 20.18 | 20.37 | 19.25 | 19.48 | 36,475,796 | -1.68(-7.95%) |
Mar 10, 2020 | 21.43 | 21.51 | 19.86 | 21.16 | 31,756,232 | +1.19(+5.97%) |
Mar 09, 2020 | 19.62 | 20.63 | 19.12 | 19.97 | 59,168,116 | -4.72(-19.10%) |
Mar 06, 2020 | 24.82 | 25.11 | 24.36 | 24.69 | 21,264,340 | -1.07(-4.14%) |
Mar 05, 2020 | 25.75 | 25.87 | 25.43 | 25.75 | 18,203,728 | -0.43(-1.63%) |
Mar 04, 2020 | 25.75 | 26.21 | 25.57 | 26.18 | 20,907,746 | +0.96(+3.82%) |
Mar 03, 2020 | 25.67 | 25.99 | 24.84 | 25.22 | 26,209,462 | -0.24(-0.96%) |
Mar 02, 2020 | 24.92 | 25.48 | 24.58 | 25.46 | 25,823,174 | +0.74(+3.00%) |
Feb 28, 2020 | 23.75 | 24.73 | 23.47 | 24.72 | 32,953,430 | -0.19(-0.76%) |
Feb 27, 2020 | 25.22 | 25.68 | 24.84 | 24.91 | 22,274,260 | -0.91(-3.52%) |
Feb 26, 2020 | 26.12 | 26.39 | 25.79 | 25.82 | 14,308,807 | -0.20(-0.76%) |
Feb 25, 2020 | 26.90 | 26.92 | 25.90 | 26.01 | 17,694,646 | -0.89(-3.32%) |
Feb 24, 2020 | 26.81 | 27.05 | 26.75 | 26.91 | 15,706,343 | -1.03(-3.68%) |
Feb 21, 2020 | 28.15 | 28.16 | 27.82 | 27.93 | 13,536,088 | -0.49(-1.72%) |
Feb 20, 2020 | 28.57 | 28.73 | 28.37 | 28.42 | 8,248,206 | -0.21(-0.74%) |
Feb 19, 2020 | 28.43 | 28.76 | 28.38 | 28.64 | 11,942,162 | +0.13(+0.44%) |
Feb 18, 2020 | 28.24 | 28.57 | 28.22 | 28.51 | 10,783,482 | +0.07(+0.25%) |
Feb 14, 2020 | 28.54 | 28.57 | 28.16 | 28.44 | 11,145,155 | -0.14(-0.50%) |
Feb 13, 2020 | 28.54 | 28.70 | 28.47 | 28.58 | 10,279,833 | -0.28(-0.99%) |
Feb 12, 2020 | 28.77 | 28.90 | 28.64 | 28.87 | 12,631,042 | +0.48(+1.70%) |
Feb 11, 2020 | 28.48 | 28.49 | 28.28 | 28.38 | 8,971,037 | +0.28(+0.99%) |
Feb 10, 2020 | 28.10 | 28.17 | 27.97 | 28.11 | 10,084,833 | -0.14(-0.49%) |
Feb 07, 2020 | 28.21 | 28.34 | 28.17 | 28.24 | 10,004,572 | -0.40(-1.38%) |
Feb 06, 2020 | 28.93 | 28.95 | 28.56 | 28.64 | 12,413,196 | -0.61(-2.10%) |
Feb 05, 2020 | 29.10 | 29.34 | 29.01 | 29.25 | 15,413,236 | +0.91(+3.21%) |
Feb 04, 2020 | 28.66 | 28.70 | 28.13 | 28.35 | 26,755,742 | +0.96(+3.52%) |
Feb 03, 2020 | 27.88 | 27.94 | 27.24 | 27.38 | 22,188,238 | -0.68(-2.41%) |
Jan 31, 2020 | 28.14 | 28.17 | 27.86 | 28.06 | 16,119,987 | -0.68(-2.35%) |
Jan 30, 2020 | 28.60 | 28.79 | 28.35 | 28.73 | 13,635,228 | -0.13(-0.46%) |
Jan 29, 2020 | 29.05 | 29.13 | 28.84 | 28.87 | 7,195,061 | -0.19(-0.64%) |
Jan 28, 2020 | 29.19 | 29.21 | 29.03 | 29.05 | 10,536,430 | -0.02(-0.08%) |
Jan 27, 2020 | 29.14 | 29.27 | 28.98 | 29.08 | 10,224,552 | -0.54(-1.81%) |
Jan 24, 2020 | 29.63 | 29.67 | 29.51 | 29.61 | 8,294,028 | -0.05(-0.18%) |
Jan 23, 2020 | 29.34 | 29.67 | 29.28 | 29.67 | 10,544,053 | +0.25(+0.84%) |
Jan 22, 2020 | 29.61 | 29.64 | 29.29 | 29.42 | 10,128,549 | -0.34(-1.15%) |
Jan 21, 2020 | 29.90 | 29.91 | 29.74 | 29.76 | 9,012,742 | -0.35(-1.16%) |
Jan 17, 2020 | 30.24 | 30.24 | 30.06 | 30.11 | 7,483,309 | -0.05(-0.18%) |
Jan 16, 2020 | 30.27 | 30.34 | 30.14 | 30.16 | 6,893,539 | +0.10(+0.34%) |
Jan 15, 2020 | 30.09 | 30.14 | 29.98 | 30.06 | 6,225,388 | -0.09(-0.28%) |
Jan 14, 2020 | 30.04 | 30.18 | 29.96 | 30.15 | 7,068,801 | +0.02(+0.05%) |
Jan 13, 2020 | 29.99 | 30.18 | 29.87 | 30.13 | 7,892,621 | +0.05(+0.15%) |
Jan 10, 2020 | 30.27 | 30.31 | 30.09 | 30.09 | 7,337,158 | -0.17(-0.56%) |
Jan 09, 2020 | 30.09 | 30.26 | 29.83 | 30.26 | 8,558,878 | +0.10(+0.33%) |
Jan 08, 2020 | 30.47 | 30.51 | 29.96 | 30.16 | 12,021,585 | -0.47(-1.52%) |
Jan 07, 2020 | 30.57 | 30.65 | 30.29 | 30.62 | 16,089,148 | -0.33(-1.05%) |
Jan 06, 2020 | 30.82 | 31.13 | 30.80 | 30.95 | 19,433,530 | +0.79(+2.63%) |
Jan 03, 2020 | 29.88 | 30.36 | 29.87 | 30.16 | 18,030,120 | +0.54(+1.81%) |