Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.75 | 34.75 | 34.75 | 756,763 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.73 | 35.51 | 34.65 | 35.04 | 756,763 | +0.52(+1.51%) |
Dec 29, 2020 | 35.44 | 35.57 | 34.25 | 34.52 | 1,152,489 | -0.61(-1.73%) |
Dec 28, 2020 | 35.61 | 35.80 | 35.12 | 35.12 | 871,621 | -0.01(-0.03%) |
Dec 24, 2020 | 35.46 | 35.91 | 34.86 | 35.13 | 431,577 | -0.42(-1.17%) |
Dec 23, 2020 | 34.75 | 36.07 | 34.75 | 35.55 | 1,737,595 | +1.16(+3.36%) |
Dec 22, 2020 | 33.96 | 34.57 | 33.43 | 34.40 | 4,059,609 | +0.70(+2.08%) |
Dec 21, 2020 | 33.09 | 33.97 | 32.91 | 33.70 | 1,570,802 | -0.12(-0.36%) |
Dec 18, 2020 | 34.53 | 34.94 | 33.07 | 33.82 | 6,506,830 | -0.63(-1.84%) |
Dec 17, 2020 | 34.74 | 34.77 | 33.75 | 34.45 | 3,274,841 | -0.25(-0.71%) |
Dec 16, 2020 | 35.30 | 35.35 | 34.25 | 34.70 | 2,042,076 | -0.28(-0.81%) |
Dec 15, 2020 | 35.01 | 35.11 | 34.05 | 34.98 | 1,937,668 | +0.65(+1.90%) |
Dec 14, 2020 | 36.27 | 36.27 | 34.26 | 34.33 | 2,134,234 | -1.70(-4.73%) |
Dec 11, 2020 | 36.73 | 36.99 | 35.78 | 36.03 | 2,034,203 | -1.00(-2.71%) |
Dec 10, 2020 | 37.18 | 37.94 | 36.50 | 37.04 | 1,885,394 | -0.62(-1.63%) |
Dec 09, 2020 | 37.30 | 38.38 | 37.22 | 37.65 | 1,762,306 | +0.39(+1.04%) |
Dec 08, 2020 | 36.83 | 37.53 | 36.62 | 37.26 | 1,144,400 | +0.04(+0.10%) |
Dec 07, 2020 | 37.18 | 37.49 | 36.53 | 37.23 | 1,156,599 | -0.27(-0.71%) |
Dec 04, 2020 | 37.71 | 38.34 | 37.21 | 37.49 | 2,052,581 | +0.09(+0.25%) |
Dec 03, 2020 | 37.83 | 38.25 | 37.31 | 37.40 | 1,358,187 | -0.17(-0.45%) |
Dec 02, 2020 | 37.85 | 38.23 | 37.23 | 37.57 | 1,363,339 | -0.78(-2.02%) |
Dec 01, 2020 | 38.80 | 38.92 | 37.92 | 38.34 | 2,260,516 | +0.22(+0.57%) |
Nov 30, 2020 | 38.66 | 38.92 | 37.76 | 38.13 | 1,996,716 | -0.57(-1.47%) |
Nov 27, 2020 | 38.80 | 39.02 | 38.42 | 38.69 | 751,044 | -0.09(-0.24%) |
Nov 25, 2020 | 38.64 | 39.26 | 37.61 | 38.79 | 1,430,229 | -0.42(-1.06%) |
Nov 24, 2020 | 37.91 | 39.57 | 37.15 | 39.20 | 3,976,838 | +1.56(+4.15%) |
Nov 23, 2020 | 35.67 | 38.06 | 35.60 | 37.64 | 3,359,334 | +2.47(+7.02%) |
Nov 20, 2020 | 34.85 | 35.17 | 34.58 | 35.17 | 2,109,519 | +0.25(+0.70%) |
Nov 19, 2020 | 34.08 | 35.03 | 33.89 | 34.93 | 1,625,120 | +0.86(+2.53%) |
Nov 18, 2020 | 34.32 | 34.73 | 33.99 | 34.07 | 1,458,722 | -0.15(-0.44%) |
Nov 17, 2020 | 33.83 | 34.25 | 33.16 | 34.22 | 1,084,641 | +0.17(+0.50%) |
Nov 16, 2020 | 33.76 | 34.07 | 33.21 | 34.05 | 1,815,037 | +0.83(+2.51%) |
Nov 13, 2020 | 32.38 | 33.43 | 32.18 | 33.21 | 1,970,237 | +1.45(+4.56%) |
Nov 12, 2020 | 32.10 | 32.22 | 31.24 | 31.77 | 2,372,360 | -0.70(-2.16%) |
Nov 11, 2020 | 32.78 | 33.08 | 31.57 | 32.47 | 2,632,512 | -0.37(-1.12%) |
Nov 10, 2020 | 31.36 | 34.03 | 31.27 | 32.84 | 4,430,067 | +1.48(+4.71%) |
Nov 09, 2020 | 33.83 | 34.62 | 31.27 | 31.36 | 2,832,992 | -0.44(-1.37%) |
Nov 06, 2020 | 32.03 | 32.52 | 31.48 | 31.80 | 1,361,010 | -0.20(-0.62%) |
Nov 05, 2020 | 31.58 | 32.26 | 31.12 | 31.99 | 2,724,182 | +0.95(+3.05%) |
Nov 04, 2020 | 31.35 | 31.42 | 30.58 | 31.05 | 2,001,582 | -0.49(-1.56%) |
Nov 03, 2020 | 31.88 | 32.08 | 31.34 | 31.54 | 1,657,608 | +0.27(+0.88%) |
Nov 02, 2020 | 30.93 | 32.03 | 30.78 | 31.27 | 2,069,700 | +0.15(+0.49%) |
Oct 30, 2020 | 31.75 | 32.14 | 30.45 | 31.11 | 3,127,714 | -0.94(-2.92%) |
Oct 29, 2020 | 32.25 | 32.60 | 31.69 | 32.05 | 3,168,733 | +0.01(+0.03%) |
Oct 28, 2020 | 33.01 | 33.30 | 31.61 | 32.04 | 7,663,521 | -1.46(-4.35%) |
Oct 27, 2020 | 30.36 | 35.20 | 30.30 | 33.50 | 43,895,736 | +6.06(+22.07%) |
Oct 26, 2020 | 27.92 | 28.12 | 27.10 | 27.44 | 2,936,781 | -1.01(-3.56%) |
Oct 23, 2020 | 28.07 | 28.86 | 28.05 | 28.45 | 4,214,917 | +0.54(+1.93%) |
Oct 22, 2020 | 27.50 | 28.20 | 27.44 | 27.92 | 2,608,337 | +0.30(+1.10%) |
Oct 21, 2020 | 27.50 | 27.93 | 27.24 | 27.61 | 1,888,588 | +0.21(+0.76%) |
Oct 20, 2020 | 27.17 | 27.97 | 26.86 | 27.40 | 2,503,777 | +0.72(+2.69%) |
Oct 19, 2020 | 27.15 | 27.40 | 26.65 | 26.69 | 1,739,237 | -0.35(-1.29%) |
Oct 16, 2020 | 26.97 | 27.22 | 26.70 | 27.04 | 1,327,828 | +0.17(+0.63%) |
Oct 15, 2020 | 25.66 | 26.89 | 25.58 | 26.86 | 1,450,989 | +0.44(+1.68%) |
Oct 14, 2020 | 26.91 | 27.02 | 26.41 | 26.42 | 1,607,893 | -0.26(-0.96%) |
Oct 13, 2020 | 27.23 | 27.23 | 26.48 | 26.68 | 1,646,349 | -0.44(-1.64%) |
Oct 12, 2020 | 26.73 | 27.41 | 26.61 | 27.12 | 1,735,330 | +0.61(+2.28%) |
Oct 09, 2020 | 27.60 | 27.78 | 26.46 | 26.51 | 1,956,393 | -0.91(-3.31%) |
Oct 08, 2020 | 26.76 | 27.83 | 26.65 | 27.42 | 3,075,284 | +1.34(+5.15%) |
Oct 07, 2020 | 25.80 | 26.46 | 25.42 | 26.08 | 1,829,506 | +0.75(+2.95%) |
Oct 06, 2020 | 25.98 | 26.34 | 25.23 | 25.33 | 2,307,610 | -0.20(-0.78%) |
Oct 05, 2020 | 24.87 | 25.71 | 24.78 | 25.53 | 4,005,033 | +1.11(+4.53%) |
Oct 02, 2020 | 22.96 | 24.50 | 22.91 | 24.42 | 2,632,936 | +0.62(+2.58%) |
Oct 01, 2020 | 23.38 | 23.81 | 23.02 | 23.81 | 2,137,766 | +0.59(+2.53%) |
Sep 30, 2020 | 22.50 | 23.31 | 22.46 | 23.22 | 3,618,222 | +0.88(+3.94%) |
Sep 29, 2020 | 22.51 | 22.68 | 22.06 | 22.34 | 1,669,120 | -0.28(-1.25%) |
Sep 28, 2020 | 22.34 | 22.77 | 22.16 | 22.63 | 2,250,975 | +1.07(+4.96%) |
Sep 25, 2020 | 21.66 | 22.01 | 21.34 | 21.56 | 4,384,739 | -0.30(-1.39%) |
Sep 24, 2020 | 21.95 | 22.18 | 21.45 | 21.86 | 4,174,016 | -0.17(-0.77%) |
Sep 23, 2020 | 22.65 | 22.98 | 22.02 | 22.03 | 2,830,695 | -0.64(-2.84%) |
Sep 22, 2020 | 22.99 | 23.23 | 22.58 | 22.67 | 2,689,438 | -0.30(-1.32%) |
Sep 21, 2020 | 23.06 | 23.11 | 22.32 | 22.98 | 3,391,214 | -0.91(-3.80%) |
Sep 18, 2020 | 24.44 | 25.10 | 23.76 | 23.88 | 6,480,309 | -0.50(-2.06%) |
Sep 17, 2020 | 24.53 | 24.66 | 24.21 | 24.39 | 3,989,695 | -0.63(-2.53%) |
Sep 16, 2020 | 25.83 | 25.87 | 24.93 | 25.02 | 2,817,904 | -0.79(-3.08%) |
Sep 15, 2020 | 26.76 | 27.00 | 25.80 | 25.81 | 2,224,019 | -0.70(-2.64%) |
Sep 14, 2020 | 26.50 | 26.53 | 26.03 | 26.51 | 2,314,262 | +0.25(+0.94%) |
Sep 11, 2020 | 26.94 | 26.94 | 25.92 | 26.27 | 2,702,682 | -0.45(-1.70%) |
Sep 10, 2020 | 27.55 | 27.56 | 26.69 | 26.72 | 2,147,697 | -0.57(-2.08%) |
Sep 09, 2020 | 26.89 | 27.36 | 26.72 | 27.29 | 2,089,998 | +0.76(+2.85%) |
Sep 08, 2020 | 25.72 | 26.91 | 25.48 | 26.53 | 2,296,238 | +0.39(+1.48%) |
Sep 04, 2020 | 26.87 | 27.16 | 25.79 | 26.15 | 2,218,256 | -0.66(-2.47%) |
Sep 03, 2020 | 27.61 | 28.03 | 26.66 | 26.81 | 2,689,239 | -0.84(-3.04%) |
Sep 02, 2020 | 26.65 | 27.74 | 26.28 | 27.65 | 2,587,366 | +1.13(+4.24%) |
Sep 01, 2020 | 25.84 | 26.82 | 25.22 | 26.52 | 3,372,650 | +0.32(+1.23%) |
Aug 31, 2020 | 26.70 | 26.75 | 25.92 | 26.20 | 2,542,551 | -0.70(-2.60%) |
Aug 28, 2020 | 26.67 | 26.95 | 26.48 | 26.90 | 1,897,193 | +0.28(+1.07%) |
Aug 27, 2020 | 26.71 | 27.15 | 26.59 | 26.62 | 1,486,239 | +0.08(+0.28%) |
Aug 26, 2020 | 26.86 | 26.94 | 26.30 | 26.54 | 1,072,745 | -0.18(-0.67%) |
Aug 25, 2020 | 27.44 | 27.67 | 26.61 | 26.72 | 1,730,875 | -0.56(-2.05%) |
Aug 24, 2020 | 26.72 | 27.44 | 26.43 | 27.28 | 1,840,315 | +1.17(+4.49%) |
Aug 21, 2020 | 26.29 | 26.50 | 25.94 | 26.11 | 1,171,945 | -0.23(-0.86%) |
Aug 20, 2020 | 26.30 | 26.61 | 25.99 | 26.34 | 1,522,404 | -0.32(-1.21%) |
Aug 19, 2020 | 26.54 | 26.87 | 26.25 | 26.66 | 1,802,077 | +0.19(+0.71%) |
Aug 18, 2020 | 26.83 | 26.92 | 26.39 | 26.47 | 1,553,185 | -0.22(-0.81%) |
Aug 17, 2020 | 26.51 | 27.10 | 26.34 | 26.68 | 1,592,740 | +0.25(+0.93%) |
Aug 14, 2020 | 26.48 | 26.82 | 25.93 | 26.44 | 1,811,111 | -0.24(-0.89%) |
Aug 13, 2020 | 25.50 | 27.00 | 25.36 | 26.68 | 2,744,672 | +0.97(+3.79%) |
Aug 12, 2020 | 26.80 | 26.88 | 25.36 | 25.70 | 2,341,089 | -0.66(-2.51%) |
Aug 11, 2020 | 26.40 | 27.03 | 26.34 | 26.36 | 1,693,847 | +0.61(+2.35%) |
Aug 10, 2020 | 24.96 | 25.87 | 24.96 | 25.76 | 1,702,609 | +0.97(+3.93%) |
Aug 07, 2020 | 24.56 | 24.83 | 24.31 | 24.78 | 1,497,238 | +0.24(+0.96%) |
Aug 06, 2020 | 25.03 | 25.27 | 24.53 | 24.55 | 3,813,243 | -0.63(-2.52%) |
Aug 05, 2020 | 24.83 | 25.35 | 24.64 | 25.18 | 2,027,778 | +0.69(+2.82%) |
Aug 04, 2020 | 24.79 | 24.89 | 24.13 | 24.49 | 2,944,168 | -0.36(-1.45%) |
Aug 03, 2020 | 24.76 | 25.14 | 24.39 | 24.85 | 2,382,700 | +0.24(+0.96%) |
Jul 31, 2020 | 25.08 | 25.12 | 24.24 | 24.61 | 3,397,710 | -0.56(-2.22%) |
Jul 30, 2020 | 26.09 | 26.30 | 25.05 | 25.17 | 3,355,277 | -1.53(-5.74%) |
Jul 29, 2020 | 27.04 | 27.73 | 26.59 | 26.70 | 4,575,286 | -0.78(-2.82%) |
Jul 28, 2020 | 25.87 | 27.82 | 24.57 | 27.48 | 14,546,653 | -0.21(-0.75%) |
Jul 27, 2020 | 27.23 | 27.78 | 27.08 | 27.69 | 2,453,848 | +0.20(+0.72%) |
Jul 24, 2020 | 27.23 | 27.68 | 26.97 | 27.49 | 2,363,771 | +0.00(+0.00%) |
Jul 23, 2020 | 26.89 | 27.82 | 26.86 | 27.49 | 2,480,907 | +0.42(+1.54%) |
Jul 22, 2020 | 26.23 | 27.19 | 26.16 | 27.07 | 2,409,057 | +0.42(+1.56%) |
Jul 21, 2020 | 26.56 | 27.08 | 26.34 | 26.66 | 4,039,374 | +0.18(+0.68%) |
Jul 20, 2020 | 26.70 | 27.05 | 26.24 | 26.48 | 2,589,077 | -0.60(-2.20%) |
Jul 17, 2020 | 28.12 | 28.28 | 27.06 | 27.07 | 3,326,327 | -0.99(-3.54%) |
Jul 16, 2020 | 27.31 | 28.09 | 27.00 | 28.07 | 4,259,845 | +0.77(+2.81%) |
Jul 15, 2020 | 26.86 | 27.66 | 26.40 | 27.30 | 9,378,193 | +1.43(+5.52%) |
Jul 14, 2020 | 25.08 | 25.99 | 24.86 | 25.87 | 5,972,291 | +1.36(+5.56%) |
Jul 13, 2020 | 24.99 | 25.32 | 24.41 | 24.51 | 2,660,307 | -0.45(-1.82%) |
Jul 10, 2020 | 24.51 | 25.09 | 24.16 | 24.96 | 3,526,093 | +0.61(+2.52%) |
Jul 09, 2020 | 24.94 | 25.02 | 23.73 | 24.35 | 4,420,794 | +0.15(+0.63%) |
Jul 08, 2020 | 23.47 | 24.24 | 23.35 | 24.20 | 3,314,866 | +0.94(+4.02%) |
Jul 07, 2020 | 23.38 | 23.75 | 23.17 | 23.26 | 2,454,538 | -0.54(-2.26%) |
Jul 06, 2020 | 23.11 | 23.98 | 23.08 | 23.80 | 6,139,655 | +1.64(+7.38%) |
Jul 02, 2020 | 22.69 | 22.92 | 22.09 | 22.16 | 1,935,792 | +0.27(+1.25%) |
Jul 01, 2020 | 22.33 | 22.93 | 21.82 | 21.89 | 2,398,857 | -0.59(-2.61%) |
Jun 30, 2020 | 22.34 | 22.65 | 22.17 | 22.48 | 2,764,983 | -0.07(-0.29%) |
Jun 29, 2020 | 21.82 | 22.71 | 21.71 | 22.54 | 3,323,715 | +1.05(+4.88%) |
Jun 26, 2020 | 22.82 | 22.88 | 21.38 | 21.49 | 3,662,831 | -1.59(-6.88%) |
Jun 25, 2020 | 21.89 | 23.08 | 21.67 | 23.08 | 4,304,074 | +0.96(+4.36%) |
Jun 24, 2020 | 23.05 | 23.25 | 21.50 | 22.12 | 3,360,876 | -1.26(-5.38%) |
Jun 23, 2020 | 23.64 | 24.08 | 23.24 | 23.38 | 6,404,262 | +0.16(+0.69%) |
Jun 22, 2020 | 23.33 | 23.79 | 22.98 | 23.21 | 5,954,116 | -0.26(-1.09%) |
Jun 19, 2020 | 24.15 | 24.18 | 22.99 | 23.47 | 32,486,950 | -0.05(-0.20%) |
Jun 18, 2020 | 23.22 | 23.81 | 22.86 | 23.52 | 2,673,736 | -0.08(-0.32%) |
Jun 17, 2020 | 24.15 | 24.45 | 23.53 | 23.59 | 3,767,891 | -0.44(-1.85%) |
Jun 16, 2020 | 25.09 | 25.29 | 23.68 | 24.04 | 3,105,106 | +0.38(+1.60%) |
Jun 15, 2020 | 22.56 | 23.94 | 22.32 | 23.66 | 6,336,641 | -0.06(-0.24%) |
Jun 12, 2020 | 23.62 | 24.03 | 22.72 | 23.72 | 3,859,953 | +1.25(+5.56%) |
Jun 11, 2020 | 22.14 | 23.58 | 21.95 | 22.47 | 3,674,748 | -1.84(-7.58%) |
Jun 10, 2020 | 25.67 | 25.67 | 24.04 | 24.31 | 7,514,078 | -1.38(-5.37%) |
Jun 09, 2020 | 25.25 | 25.99 | 24.61 | 25.69 | 4,154,345 | -0.47(-1.81%) |
Jun 08, 2020 | 25.01 | 26.48 | 24.84 | 26.16 | 9,117,336 | +2.13(+8.85%) |
Jun 05, 2020 | 25.18 | 25.47 | 23.84 | 24.04 | 3,777,360 | +0.42(+1.76%) |
Jun 04, 2020 | 22.68 | 23.71 | 21.88 | 23.62 | 4,563,040 | +0.64(+2.80%) |
Jun 03, 2020 | 23.06 | 23.53 | 22.76 | 22.98 | 4,658,796 | +0.68(+3.05%) |
Jun 02, 2020 | 21.93 | 22.54 | 21.67 | 22.30 | 4,006,765 | +0.80(+3.74%) |
Jun 01, 2020 | 20.41 | 21.89 | 20.25 | 21.49 | 4,271,156 | +1.31(+6.51%) |
May 29, 2020 | 21.73 | 21.73 | 19.87 | 20.18 | 18,186,512 | -2.00(-9.00%) |
May 28, 2020 | 23.31 | 23.51 | 21.96 | 22.17 | 6,264,711 | -1.30(-5.56%) |
May 27, 2020 | 23.96 | 24.21 | 22.59 | 23.48 | 5,694,886 | +0.07(+0.28%) |
May 26, 2020 | 25.09 | 25.60 | 23.30 | 23.41 | 7,753,075 | +0.36(+1.56%) |
May 22, 2020 | 22.68 | 23.87 | 21.82 | 23.05 | 10,381,687 | +0.76(+3.39%) |
May 21, 2020 | 21.38 | 22.75 | 21.30 | 22.30 | 4,726,930 | +0.80(+3.74%) |
May 20, 2020 | 21.10 | 22.34 | 20.99 | 21.49 | 6,625,638 | +0.86(+4.17%) |
May 19, 2020 | 21.09 | 21.43 | 20.32 | 20.63 | 2,997,523 | -0.64(-3.02%) |
May 18, 2020 | 19.73 | 21.44 | 19.71 | 21.28 | 5,147,782 | +2.70(+14.55%) |
May 15, 2020 | 18.11 | 18.91 | 17.85 | 18.57 | 3,297,077 | +0.10(+0.56%) |
May 14, 2020 | 17.32 | 18.52 | 16.81 | 18.47 | 4,000,204 | +0.40(+2.20%) |
May 13, 2020 | 18.43 | 18.77 | 17.66 | 18.07 | 4,353,035 | -0.72(-3.82%) |
May 12, 2020 | 19.28 | 19.50 | 18.51 | 18.79 | 4,612,561 | -0.20(-1.04%) |
May 11, 2020 | 19.76 | 19.81 | 18.91 | 18.99 | 4,266,024 | -1.28(-6.29%) |
May 08, 2020 | 19.92 | 20.57 | 19.84 | 20.27 | 3,538,721 | +0.95(+4.94%) |
May 07, 2020 | 18.88 | 20.10 | 18.88 | 19.31 | 4,139,922 | +0.83(+4.50%) |
May 06, 2020 | 19.79 | 19.82 | 18.37 | 18.48 | 3,673,091 | -0.92(-4.73%) |
May 05, 2020 | 20.02 | 20.52 | 19.20 | 19.40 | 5,165,149 | +0.21(+1.08%) |
May 04, 2020 | 18.90 | 19.53 | 18.27 | 19.19 | 3,707,189 | -0.08(-0.39%) |
May 01, 2020 | 19.85 | 20.12 | 18.91 | 19.26 | 3,742,262 | -1.36(-6.60%) |
Apr 30, 2020 | 22.71 | 22.73 | 20.57 | 20.62 | 5,129,202 | -2.39(-10.39%) |
Apr 29, 2020 | 21.20 | 23.23 | 20.79 | 23.01 | 7,708,768 | +2.40(+11.64%) |
Apr 28, 2020 | 19.50 | 21.19 | 19.21 | 20.61 | 12,725,556 | +2.72(+15.21%) |
Apr 27, 2020 | 17.19 | 18.60 | 16.65 | 17.89 | 6,904,732 | +0.26(+1.45%) |
Apr 24, 2020 | 17.51 | 17.85 | 17.27 | 17.64 | 4,410,251 | +0.12(+0.70%) |
Apr 23, 2020 | 17.37 | 18.22 | 17.12 | 17.52 | 2,677,676 | +0.25(+1.42%) |
Apr 22, 2020 | 17.22 | 17.46 | 16.78 | 17.27 | 2,820,198 | +0.51(+3.04%) |
Apr 21, 2020 | 16.95 | 17.26 | 16.38 | 16.76 | 3,403,749 | -0.75(-4.26%) |
Apr 20, 2020 | 17.63 | 18.22 | 17.23 | 17.51 | 3,443,766 | -0.77(-4.24%) |
Apr 17, 2020 | 18.39 | 18.79 | 17.47 | 18.28 | 3,285,646 | +0.94(+5.45%) |
Apr 16, 2020 | 17.60 | 17.84 | 17.09 | 17.34 | 3,487,976 | -0.08(-0.43%) |
Apr 15, 2020 | 17.40 | 17.50 | 16.74 | 17.41 | 3,283,974 | -0.87(-4.75%) |
Apr 14, 2020 | 18.75 | 19.12 | 17.96 | 18.28 | 2,998,143 | +0.11(+0.62%) |
Apr 13, 2020 | 20.02 | 20.11 | 17.97 | 18.17 | 2,994,582 | -1.80(-8.99%) |
Apr 09, 2020 | 18.59 | 20.64 | 18.30 | 19.96 | 5,517,285 | +2.15(+12.10%) |
Apr 08, 2020 | 17.04 | 18.09 | 16.74 | 17.81 | 2,508,634 | +0.88(+5.19%) |
Apr 07, 2020 | 17.38 | 18.52 | 16.44 | 16.93 | 5,128,112 | +1.12(+7.11%) |
Apr 06, 2020 | 14.82 | 15.90 | 14.43 | 15.81 | 5,011,752 | +1.60(+11.24%) |
Apr 03, 2020 | 15.15 | 15.79 | 13.84 | 14.21 | 4,990,388 | -1.00(-6.58%) |
Apr 02, 2020 | 16.06 | 16.80 | 14.85 | 15.21 | 3,039,362 | -1.12(-6.88%) |
Apr 01, 2020 | 16.78 | 16.93 | 16.09 | 16.34 | 3,702,919 | -1.55(-8.66%) |
Mar 31, 2020 | 16.88 | 18.75 | 16.73 | 17.88 | 5,672,979 | +0.95(+5.64%) |
Mar 30, 2020 | 17.02 | 17.34 | 16.01 | 16.93 | 4,029,378 | +0.11(+0.67%) |
Mar 27, 2020 | 18.54 | 18.88 | 16.61 | 16.82 | 4,224,916 | -2.79(-14.22%) |
Mar 26, 2020 | 19.46 | 21.45 | 18.67 | 19.60 | 4,775,848 | +0.18(+0.92%) |
Mar 25, 2020 | 19.13 | 22.03 | 17.07 | 19.42 | 6,751,690 | +1.02(+5.54%) |
Mar 24, 2020 | 15.80 | 18.40 | 15.60 | 18.40 | 4,170,117 | +3.91(+26.99%) |
Mar 23, 2020 | 15.12 | 15.31 | 13.52 | 14.49 | 4,376,707 | -0.83(-5.43%) |
Mar 20, 2020 | 18.26 | 18.42 | 15.15 | 15.32 | 4,509,745 | -2.33(-13.22%) |
Mar 19, 2020 | 18.07 | 18.62 | 16.25 | 17.66 | 4,299,457 | -1.39(-7.29%) |
Mar 18, 2020 | 19.95 | 21.12 | 17.13 | 19.05 | 3,587,484 | -2.48(-11.54%) |
Mar 17, 2020 | 19.87 | 21.58 | 18.69 | 21.53 | 3,588,950 | +2.05(+10.52%) |
Mar 16, 2020 | 19.25 | 21.15 | 18.42 | 19.48 | 3,786,717 | -2.93(-13.07%) |
Mar 13, 2020 | 20.74 | 22.58 | 19.13 | 22.41 | 4,480,849 | +3.17(+16.50%) |
Mar 12, 2020 | 19.88 | 20.23 | 18.17 | 19.24 | 3,444,673 | -2.56(-11.75%) |
Mar 11, 2020 | 23.01 | 23.10 | 21.64 | 21.80 | 2,548,103 | -2.09(-8.74%) |
Mar 10, 2020 | 22.90 | 23.90 | 21.29 | 23.88 | 2,444,761 | +1.65(+7.44%) |
Mar 09, 2020 | 22.88 | 22.88 | 21.59 | 22.23 | 3,776,073 | -2.51(-10.16%) |
Mar 06, 2020 | 25.32 | 25.58 | 24.33 | 24.74 | 4,593,892 | -1.52(-5.79%) |
Mar 05, 2020 | 27.53 | 27.60 | 26.20 | 26.26 | 3,041,985 | -2.16(-7.61%) |
Mar 04, 2020 | 27.77 | 28.48 | 27.34 | 28.43 | 1,843,010 | +1.15(+4.23%) |
Mar 03, 2020 | 29.00 | 29.10 | 26.83 | 27.28 | 3,229,105 | -1.69(-5.83%) |
Mar 02, 2020 | 28.36 | 28.96 | 27.62 | 28.96 | 2,424,302 | +0.55(+1.94%) |
Feb 28, 2020 | 28.26 | 28.98 | 27.60 | 28.41 | 3,223,906 | -0.65(-2.25%) |
Feb 27, 2020 | 29.02 | 30.10 | 28.22 | 29.07 | 1,940,547 | -0.55(-1.86%) |
Feb 26, 2020 | 30.82 | 30.86 | 29.36 | 29.62 | 2,505,569 | -0.93(-3.05%) |
Feb 25, 2020 | 32.09 | 32.09 | 30.32 | 30.55 | 1,804,306 | -1.28(-4.01%) |
Feb 24, 2020 | 31.95 | 32.01 | 31.44 | 31.83 | 1,889,627 | -0.99(-3.01%) |
Feb 21, 2020 | 33.20 | 33.35 | 32.59 | 32.81 | 1,570,291 | -0.63(-1.90%) |
Feb 20, 2020 | 33.11 | 33.59 | 32.57 | 33.45 | 2,058,503 | +0.94(+2.90%) |
Feb 19, 2020 | 32.46 | 32.58 | 32.28 | 32.51 | 988,421 | +0.27(+0.84%) |
Feb 18, 2020 | 32.04 | 32.44 | 31.81 | 32.24 | 1,246,539 | +0.20(+0.61%) |
Feb 14, 2020 | 32.28 | 32.28 | 31.71 | 32.04 | 1,354,527 | -0.19(-0.58%) |
Feb 13, 2020 | 32.04 | 32.26 | 31.70 | 32.23 | 1,073,421 | -0.12(-0.37%) |
Feb 12, 2020 | 32.34 | 32.62 | 32.01 | 32.35 | 1,189,801 | +0.48(+1.49%) |
Feb 11, 2020 | 31.79 | 32.14 | 31.58 | 31.87 | 1,155,129 | +0.23(+0.74%) |
Feb 10, 2020 | 31.50 | 31.65 | 30.98 | 31.64 | 1,025,400 | +0.06(+0.18%) |
Feb 07, 2020 | 31.94 | 32.00 | 31.50 | 31.58 | 1,295,332 | -0.59(-1.83%) |
Feb 06, 2020 | 33.10 | 33.20 | 32.17 | 32.17 | 1,649,407 | -0.78(-2.38%) |
Feb 05, 2020 | 32.39 | 32.98 | 32.38 | 32.95 | 2,121,490 | +0.98(+3.06%) |
Feb 04, 2020 | 32.45 | 32.60 | 31.95 | 31.98 | 1,644,361 | +0.18(+0.56%) |
Feb 03, 2020 | 31.42 | 31.83 | 31.25 | 31.80 | 1,764,919 | +0.65(+2.10%) |
Jan 31, 2020 | 31.43 | 31.60 | 30.82 | 31.15 | 1,663,052 | -0.54(-1.71%) |
Jan 30, 2020 | 31.17 | 31.71 | 30.96 | 31.69 | 2,038,727 | +0.15(+0.47%) |
Jan 29, 2020 | 31.80 | 32.41 | 31.13 | 31.54 | 2,813,815 | +0.03(+0.09%) |
Jan 28, 2020 | 30.41 | 32.13 | 30.26 | 31.51 | 8,383,354 | -0.98(-3.01%) |
Jan 27, 2020 | 32.30 | 32.74 | 32.04 | 32.49 | 3,181,680 | -0.36(-1.11%) |
Jan 24, 2020 | 32.85 | 33.10 | 32.31 | 32.85 | 2,139,083 | -0.02(-0.06%) |
Jan 23, 2020 | 32.56 | 32.96 | 32.19 | 32.87 | 1,856,357 | +0.07(+0.23%) |
Jan 22, 2020 | 32.93 | 32.96 | 32.55 | 32.80 | 1,503,166 | +0.00(+0.00%) |
Jan 21, 2020 | 33.14 | 33.30 | 32.66 | 32.80 | 1,197,323 | -0.51(-1.54%) |
Jan 17, 2020 | 33.45 | 33.73 | 33.00 | 33.31 | 1,262,195 | -0.04(-0.11%) |
Jan 16, 2020 | 33.23 | 33.65 | 33.22 | 33.35 | 930,391 | +0.23(+0.70%) |
Jan 15, 2020 | 33.42 | 33.77 | 32.95 | 33.11 | 1,106,485 | -0.12(-0.36%) |
Jan 14, 2020 | 32.82 | 33.66 | 32.81 | 33.23 | 1,966,826 | +0.25(+0.76%) |
Jan 13, 2020 | 32.53 | 33.09 | 32.32 | 32.98 | 1,327,409 | +0.49(+1.52%) |
Jan 10, 2020 | 33.81 | 33.94 | 32.39 | 32.49 | 2,947,982 | -1.32(-3.92%) |
Jan 09, 2020 | 34.01 | 34.28 | 33.34 | 33.81 | 1,869,220 | -0.25(-0.74%) |
Jan 08, 2020 | 33.57 | 34.27 | 33.49 | 34.06 | 1,921,529 | +0.48(+1.42%) |
Jan 07, 2020 | 34.25 | 34.31 | 33.47 | 33.59 | 1,787,754 | -0.49(-1.45%) |
Jan 06, 2020 | 33.86 | 34.19 | 33.45 | 34.08 | 2,400,002 | +0.25(+0.74%) |
Jan 03, 2020 | 34.10 | 34.36 | 33.67 | 33.83 | 1,349,273 | -0.76(-2.18%) |