Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.19 | 37.19 | 37.19 | 2,425,709 | -0.84(-2.21%) | |
Dec 30, 2020 | 37.75 | 38.63 | 37.40 | 38.03 | 2,425,709 | +0.44(+1.17%) |
Dec 29, 2020 | 38.72 | 38.72 | 36.94 | 37.59 | 3,250,192 | -1.23(-3.17%) |
Dec 28, 2020 | 39.07 | 39.68 | 38.76 | 38.82 | 2,000,863 | -0.14(-0.36%) |
Dec 24, 2020 | 39.25 | 39.25 | 38.23 | 38.96 | 1,045,200 | -0.23(-0.59%) |
Dec 23, 2020 | 38.08 | 39.34 | 37.69 | 39.19 | 2,441,222 | +1.19(+3.13%) |
Dec 22, 2020 | 38.60 | 38.79 | 37.60 | 38.00 | 3,199,667 | -0.66(-1.71%) |
Dec 21, 2020 | 37.83 | 39.08 | 37.56 | 38.66 | 2,141,200 | +0.03(+0.08%) |
Dec 18, 2020 | 38.82 | 39.27 | 38.07 | 38.63 | 5,893,700 | -0.56(-1.43%) |
Dec 17, 2020 | 38.96 | 39.19 | 37.96 | 39.19 | 2,388,205 | +0.49(+1.27%) |
Dec 16, 2020 | 39.38 | 39.69 | 38.39 | 38.70 | 1,830,367 | -0.62(-1.58%) |
Dec 15, 2020 | 38.74 | 39.32 | 38.32 | 39.32 | 2,303,881 | +1.12(+2.93%) |
Dec 14, 2020 | 40.04 | 40.04 | 37.83 | 38.20 | 8,799,803 | -1.34(-3.39%) |
Dec 11, 2020 | 41.33 | 41.33 | 39.36 | 39.54 | 3,110,500 | -1.48(-3.61%) |
Dec 10, 2020 | 41.05 | 41.46 | 40.60 | 41.02 | 2,364,718 | -0.56(-1.35%) |
Dec 09, 2020 | 40.99 | 42.17 | 40.64 | 41.58 | 3,562,427 | +0.62(+1.51%) |
Dec 08, 2020 | 40.05 | 41.24 | 39.90 | 40.96 | 3,457,864 | +0.72(+1.79%) |
Dec 07, 2020 | 38.24 | 40.58 | 38.21 | 40.24 | 4,137,529 | +1.99(+5.20%) |
Dec 04, 2020 | 38.17 | 38.45 | 36.51 | 38.25 | 3,918,300 | -0.10(-0.26%) |
Dec 03, 2020 | 38.55 | 38.73 | 37.52 | 38.35 | 4,120,883 | -0.32(-0.83%) |
Dec 02, 2020 | 38.59 | 39.99 | 37.94 | 38.67 | 3,729,836 | -0.23(-0.59%) |
Dec 01, 2020 | 39.28 | 39.57 | 38.24 | 38.90 | 3,458,703 | +0.09(+0.23%) |
Nov 30, 2020 | 38.56 | 38.88 | 37.66 | 38.81 | 4,285,443 | -0.03(-0.08%) |
Nov 27, 2020 | 38.75 | 39.08 | 37.73 | 38.84 | 2,950,400 | -0.11(-0.28%) |
Nov 25, 2020 | 38.75 | 39.38 | 38.24 | 38.95 | 3,687,700 | -0.74(-1.86%) |
Nov 24, 2020 | 40.44 | 40.56 | 38.76 | 39.69 | 4,153,310 | -0.76(-1.88%) |
Nov 23, 2020 | 40.50 | 40.82 | 39.44 | 40.45 | 5,469,945 | +0.48(+1.20%) |
Nov 20, 2020 | 39.75 | 40.79 | 38.90 | 39.97 | 7,195,400 | +0.42(+1.06%) |
Nov 19, 2020 | 39.34 | 39.95 | 37.60 | 39.55 | 15,708,692 | +5.94(+17.67%) |
Nov 18, 2020 | 35.54 | 35.92 | 33.58 | 33.61 | 8,651,894 | -1.84(-5.19%) |
Nov 17, 2020 | 34.50 | 35.60 | 34.12 | 35.45 | 5,137,801 | +0.69(+1.99%) |
Nov 16, 2020 | 35.02 | 35.10 | 34.20 | 34.76 | 3,795,321 | +0.42(+1.22%) |
Nov 13, 2020 | 33.62 | 34.66 | 33.53 | 34.34 | 5,093,500 | +1.28(+3.87%) |
Nov 12, 2020 | 34.05 | 34.17 | 32.74 | 33.06 | 2,833,242 | -1.08(-3.16%) |
Nov 11, 2020 | 34.23 | 34.49 | 33.26 | 34.14 | 2,896,628 | +0.09(+0.26%) |
Nov 10, 2020 | 32.82 | 34.05 | 32.41 | 34.05 | 3,301,387 | +1.53(+4.70%) |
Nov 09, 2020 | 35.16 | 35.25 | 32.45 | 32.52 | 5,473,284 | -0.80(-2.40%) |
Nov 06, 2020 | 34.18 | 34.74 | 32.97 | 33.32 | 2,618,700 | -0.72(-2.12%) |
Nov 05, 2020 | 34.01 | 34.44 | 33.41 | 34.04 | 2,242,050 | +0.34(+1.01%) |
Nov 04, 2020 | 33.23 | 34.68 | 32.94 | 33.70 | 3,238,553 | -0.03(-0.09%) |
Nov 03, 2020 | 33.35 | 33.94 | 32.93 | 33.73 | 2,352,394 | +0.71(+2.15%) |
Nov 02, 2020 | 32.31 | 33.54 | 32.19 | 33.02 | 2,683,548 | +1.01(+3.16%) |
Oct 30, 2020 | 32.85 | 33.13 | 31.75 | 32.01 | 2,524,700 | -0.86(-2.62%) |
Oct 29, 2020 | 32.63 | 33.24 | 32.03 | 32.87 | 1,972,360 | +0.60(+1.86%) |
Oct 28, 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 1,808,007 | -1.33(-3.96%) |
Oct 27, 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 1,590,795 | -0.56(-1.64%) |
Oct 26, 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 2,661,218 | -0.60(-1.73%) |
Oct 23, 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 2,817,100 | +0.86(+2.54%) |
Oct 22, 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 3,842,988 | +1.72(+5.34%) |
Oct 21, 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 3,441,976 | -0.92(-2.78%) |
Oct 20, 2020 | 33.39 | 34.13 | 33.05 | 33.10 | 4,094,441 | -0.03(-0.09%) |
Oct 19, 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 7,834,211 | -0.17(-0.51%) |
Oct 16, 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 3,413,800 | -0.31(-0.92%) |
Oct 15, 2020 | 31.57 | 33.70 | 31.42 | 33.61 | 5,358,657 | +1.63(+5.10%) |
Oct 14, 2020 | 32.24 | 32.47 | 31.26 | 31.98 | 4,297,410 | +0.04(+0.13%) |
Oct 13, 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 3,497,116 | -0.11(-0.34%) |
Oct 12, 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 4,596,463 | -0.21(-0.65%) |
Oct 09, 2020 | 32.99 | 33.09 | 31.80 | 32.26 | 3,913,000 | -0.32(-0.98%) |
Oct 08, 2020 | 33.56 | 33.66 | 32.38 | 32.58 | 5,735,701 | -0.41(-1.24%) |
Oct 07, 2020 | 33.01 | 33.39 | 32.58 | 32.99 | 3,260,370 | +0.69(+2.14%) |
Oct 06, 2020 | 33.42 | 33.57 | 32.24 | 32.30 | 3,215,578 | -0.91(-2.74%) |
Oct 05, 2020 | 33.42 | 33.48 | 32.48 | 33.21 | 2,887,901 | +0.08(+0.24%) |
Oct 02, 2020 | 32.15 | 33.43 | 32.00 | 33.13 | 2,814,300 | -0.09(-0.27%) |
Oct 01, 2020 | 32.05 | 33.46 | 32.05 | 33.22 | 5,843,282 | +1.41(+4.43%) |
Sep 30, 2020 | 31.64 | 33.12 | 31.30 | 31.81 | 6,068,527 | +1.45(+4.78%) |
Sep 29, 2020 | 31.52 | 31.52 | 30.27 | 30.36 | 5,008,211 | -1.17(-3.71%) |
Sep 28, 2020 | 31.10 | 31.78 | 30.70 | 31.53 | 3,998,161 | +1.20(+3.96%) |
Sep 25, 2020 | 29.53 | 30.51 | 29.40 | 30.33 | 7,906,100 | +0.71(+2.40%) |
Sep 24, 2020 | 29.72 | 30.34 | 28.48 | 29.62 | 4,654,733 | -0.48(-1.59%) |
Sep 23, 2020 | 30.97 | 31.65 | 30.01 | 30.10 | 3,644,793 | -0.45(-1.47%) |
Sep 22, 2020 | 29.49 | 30.76 | 29.38 | 30.55 | 5,533,263 | +1.10(+3.74%) |
Sep 21, 2020 | 29.53 | 29.86 | 28.53 | 29.45 | 3,981,017 | -0.71(-2.35%) |
Sep 18, 2020 | 30.19 | 30.64 | 29.74 | 30.16 | 8,060,400 | -0.16(-0.53%) |
Sep 17, 2020 | 29.20 | 30.86 | 29.15 | 30.32 | 4,419,649 | +0.48(+1.61%) |
Sep 16, 2020 | 29.25 | 30.29 | 28.84 | 29.84 | 3,768,738 | +0.85(+2.93%) |
Sep 15, 2020 | 29.42 | 29.65 | 28.52 | 28.99 | 2,921,516 | -0.06(-0.21%) |
Sep 14, 2020 | 28.49 | 29.12 | 28.35 | 29.05 | 3,659,145 | +1.05(+3.75%) |
Sep 11, 2020 | 28.05 | 28.30 | 27.54 | 28.00 | 3,457,700 | -0.01(-0.04%) |
Sep 10, 2020 | 28.86 | 29.35 | 27.92 | 28.01 | 3,704,920 | -0.58(-2.03%) |
Sep 09, 2020 | 29.00 | 29.04 | 28.23 | 28.59 | 3,500,195 | -0.33(-1.14%) |
Sep 08, 2020 | 29.59 | 29.95 | 28.88 | 28.92 | 4,129,530 | -1.22(-4.05%) |
Sep 04, 2020 | 30.14 | 30.58 | 29.32 | 30.14 | 3,480,400 | +0.52(+1.76%) |
Sep 03, 2020 | 30.91 | 31.13 | 29.35 | 29.62 | 3,584,124 | -1.63(-5.22%) |
Sep 02, 2020 | 31.67 | 31.93 | 30.55 | 31.25 | 3,534,793 | -0.29(-0.92%) |
Sep 01, 2020 | 29.33 | 31.56 | 28.83 | 31.54 | 7,223,741 | +2.14(+7.28%) |
Aug 31, 2020 | 29.58 | 29.98 | 29.28 | 29.40 | 3,797,449 | -0.27(-0.91%) |
Aug 28, 2020 | 29.98 | 30.24 | 29.45 | 29.67 | 4,007,300 | -0.26(-0.87%) |
Aug 27, 2020 | 30.99 | 31.07 | 29.91 | 29.93 | 3,420,504 | -0.83(-2.70%) |
Aug 26, 2020 | 30.99 | 30.99 | 30.33 | 30.76 | 3,518,207 | +0.14(+0.46%) |
Aug 25, 2020 | 30.16 | 30.97 | 29.93 | 30.62 | 5,845,359 | +0.99(+3.34%) |
Aug 24, 2020 | 30.00 | 30.46 | 29.21 | 29.63 | 5,880,469 | -0.34(-1.13%) |
Aug 21, 2020 | 29.83 | 30.01 | 28.95 | 29.97 | 6,340,200 | +0.40(+1.35%) |
Aug 20, 2020 | 29.31 | 31.33 | 28.80 | 29.57 | 22,994,332 | +1.10(+3.86%) |
Aug 19, 2020 | 27.83 | 28.63 | 27.61 | 28.47 | 7,001,729 | +0.29(+1.03%) |
Aug 18, 2020 | 28.54 | 28.84 | 27.41 | 28.18 | 5,635,303 | -0.62(-2.15%) |
Aug 17, 2020 | 26.78 | 29.14 | 26.58 | 28.80 | 8,351,529 | +2.26(+8.52%) |
Aug 14, 2020 | 26.66 | 26.89 | 26.36 | 26.54 | 7,175,500 | +0.00(+0.00%) |
Aug 13, 2020 | 26.82 | 27.07 | 26.24 | 26.54 | 7,619,484 | -0.46(-1.70%) |
Aug 12, 2020 | 27.02 | 27.30 | 26.63 | 27.00 | 9,831,465 | +0.07(+0.26%) |
Aug 11, 2020 | 27.85 | 28.17 | 26.85 | 26.93 | 8,762,412 | -0.56(-2.04%) |
Aug 10, 2020 | 26.32 | 27.69 | 26.26 | 27.49 | 7,368,400 | +1.45(+5.57%) |
Aug 07, 2020 | 25.13 | 26.07 | 25.07 | 26.04 | 3,426,100 | +0.78(+3.09%) |
Aug 06, 2020 | 25.52 | 25.70 | 25.20 | 25.26 | 2,830,483 | -0.26(-1.02%) |
Aug 05, 2020 | 25.33 | 26.06 | 25.10 | 25.52 | 4,081,026 | +0.57(+2.28%) |
Aug 04, 2020 | 24.73 | 25.31 | 24.58 | 24.95 | 4,718,460 | +0.57(+2.34%) |
Aug 03, 2020 | 24.37 | 24.64 | 23.79 | 24.38 | 4,712,848 | -0.03(-0.12%) |
Jul 31, 2020 | 24.42 | 24.91 | 23.87 | 24.41 | 5,620,400 | -0.13(-0.53%) |
Jul 30, 2020 | 24.77 | 25.16 | 24.18 | 24.54 | 10,562,402 | -1.34(-5.18%) |
Jul 29, 2020 | 23.55 | 26.66 | 23.21 | 25.88 | 39,019,236 | +6.76(+35.36%) |
Jul 28, 2020 | 19.09 | 19.48 | 19.06 | 19.12 | 2,983,757 | -0.04(-0.21%) |
Jul 27, 2020 | 19.09 | 19.28 | 18.85 | 19.16 | 3,392,093 | -0.03(-0.16%) |
Jul 24, 2020 | 19.34 | 19.76 | 19.11 | 19.19 | 4,142,300 | -0.17(-0.88%) |
Jul 23, 2020 | 19.23 | 19.84 | 19.06 | 19.36 | 5,304,712 | -0.05(-0.26%) |
Jul 22, 2020 | 18.65 | 19.46 | 18.44 | 19.41 | 5,953,807 | +0.54(+2.86%) |
Jul 21, 2020 | 18.37 | 19.27 | 18.25 | 18.87 | 5,050,260 | +0.59(+3.23%) |
Jul 20, 2020 | 18.38 | 18.42 | 17.77 | 18.28 | 3,566,715 | -0.22(-1.19%) |
Jul 17, 2020 | 18.54 | 18.64 | 18.15 | 18.50 | 4,427,400 | +0.04(+0.22%) |
Jul 16, 2020 | 17.72 | 18.49 | 17.33 | 18.46 | 5,043,803 | +0.42(+2.33%) |
Jul 15, 2020 | 17.39 | 18.12 | 17.08 | 18.04 | 6,020,267 | +1.38(+8.28%) |
Jul 14, 2020 | 16.36 | 16.74 | 16.12 | 16.66 | 4,757,354 | +0.27(+1.65%) |
Jul 13, 2020 | 16.09 | 16.81 | 15.94 | 16.39 | 6,075,354 | +0.46(+2.89%) |
Jul 10, 2020 | 15.47 | 15.94 | 15.23 | 15.93 | 5,075,100 | +0.41(+2.64%) |
Jul 09, 2020 | 15.61 | 15.81 | 15.06 | 15.52 | 6,539,605 | -0.15(-0.96%) |
Jul 08, 2020 | 15.09 | 15.69 | 14.86 | 15.67 | 3,990,872 | +0.52(+3.43%) |
Jul 07, 2020 | 15.37 | 15.53 | 15.11 | 15.15 | 3,196,849 | -0.47(-3.01%) |
Jul 06, 2020 | 15.55 | 16.00 | 15.27 | 15.62 | 4,897,164 | +0.51(+3.38%) |
Jul 02, 2020 | 15.65 | 15.81 | 14.83 | 15.11 | 4,468,400 | +0.01(+0.07%) |
Jul 01, 2020 | 15.03 | 15.64 | 14.94 | 15.10 | 6,266,810 | +0.13(+0.87%) |
Jun 30, 2020 | 14.99 | 15.13 | 14.63 | 14.97 | 4,579,851 | -0.15(-0.99%) |
Jun 29, 2020 | 14.04 | 15.18 | 13.90 | 15.12 | 7,132,891 | +1.26(+9.09%) |
Jun 26, 2020 | 14.13 | 14.45 | 13.71 | 13.86 | 7,639,000 | -0.27(-1.91%) |
Jun 25, 2020 | 13.57 | 14.31 | 13.18 | 14.13 | 10,094,257 | +0.27(+1.95%) |
Jun 24, 2020 | 14.40 | 14.40 | 13.44 | 13.86 | 6,531,464 | -0.83(-5.65%) |
Jun 23, 2020 | 14.92 | 14.92 | 14.32 | 14.69 | 4,827,424 | +0.04(+0.27%) |
Jun 22, 2020 | 14.50 | 14.95 | 14.21 | 14.65 | 5,795,352 | +0.17(+1.17%) |
Jun 19, 2020 | 15.90 | 15.95 | 14.44 | 14.48 | 10,330,600 | -1.14(-7.30%) |
Jun 18, 2020 | 15.19 | 15.86 | 14.97 | 15.62 | 4,484,412 | +0.16(+1.03%) |
Jun 17, 2020 | 16.08 | 16.10 | 15.20 | 15.46 | 6,369,003 | -0.68(-4.21%) |
Jun 16, 2020 | 16.57 | 16.99 | 15.77 | 16.14 | 7,182,223 | +0.62(+3.99%) |
Jun 15, 2020 | 14.74 | 15.84 | 14.41 | 15.52 | 6,342,184 | -0.13(-0.83%) |
Jun 12, 2020 | 16.49 | 16.87 | 15.04 | 15.65 | 7,284,000 | +0.17(+1.10%) |
Jun 11, 2020 | 15.75 | 16.45 | 15.03 | 15.48 | 8,243,364 | -1.98(-11.34%) |
Jun 10, 2020 | 17.92 | 18.26 | 17.29 | 17.46 | 6,964,506 | -0.59(-3.27%) |
Jun 09, 2020 | 18.70 | 18.86 | 17.87 | 18.05 | 8,066,282 | -1.26(-6.53%) |
Jun 08, 2020 | 19.58 | 19.74 | 18.82 | 19.31 | 9,462,001 | +0.63(+3.37%) |
Jun 05, 2020 | 19.14 | 19.88 | 18.52 | 18.68 | 10,920,799 | +0.83(+4.65%) |
Jun 04, 2020 | 17.93 | 18.30 | 17.47 | 17.85 | 14,751,761 | -0.46(-2.51%) |
Jun 03, 2020 | 17.25 | 18.69 | 17.25 | 18.31 | 9,155,422 | +1.51(+8.99%) |
Jun 02, 2020 | 16.84 | 16.90 | 16.07 | 16.80 | 7,709,164 | +0.26(+1.57%) |
Jun 01, 2020 | 16.25 | 17.15 | 15.97 | 16.54 | 7,626,770 | +0.35(+2.16%) |
May 29, 2020 | 15.75 | 16.63 | 15.51 | 16.19 | 7,886,300 | -0.09(-0.55%) |
May 28, 2020 | 17.24 | 17.32 | 16.16 | 16.28 | 10,965,169 | -0.92(-5.35%) |
May 27, 2020 | 17.27 | 17.63 | 16.07 | 17.20 | 10,454,711 | +0.52(+3.12%) |
May 26, 2020 | 15.80 | 16.98 | 15.68 | 16.68 | 13,541,206 | +1.60(+10.61%) |
May 22, 2020 | 14.50 | 15.18 | 14.21 | 15.08 | 12,101,701 | +0.63(+4.36%) |
May 21, 2020 | 13.26 | 14.83 | 13.01 | 14.45 | 28,681,952 | +2.23(+18.25%) |
May 20, 2020 | 12.64 | 12.87 | 11.51 | 12.22 | 13,978,537 | -0.29(-2.32%) |
May 19, 2020 | 12.54 | 13.11 | 12.16 | 12.51 | 9,409,662 | -0.26(-2.04%) |
May 18, 2020 | 11.61 | 12.90 | 11.54 | 12.77 | 15,580,498 | +1.91(+17.59%) |
May 15, 2020 | 10.25 | 11.20 | 10.05 | 10.86 | 8,898,300 | +0.38(+3.63%) |
May 14, 2020 | 10.24 | 11.31 | 10.03 | 10.48 | 9,827,289 | -0.12(-1.13%) |
May 13, 2020 | 11.22 | 11.22 | 10.25 | 10.60 | 11,355,770 | -0.64(-5.69%) |
May 12, 2020 | 11.70 | 12.02 | 11.22 | 11.24 | 5,821,592 | -0.29(-2.52%) |
May 11, 2020 | 12.00 | 12.08 | 11.24 | 11.53 | 7,495,862 | -0.69(-5.65%) |
May 08, 2020 | 11.43 | 12.54 | 11.41 | 12.22 | 10,237,100 | +1.04(+9.30%) |
May 07, 2020 | 11.14 | 11.73 | 11.06 | 11.18 | 5,579,567 | +0.19(+1.73%) |
May 06, 2020 | 11.74 | 12.00 | 10.80 | 10.99 | 8,596,433 | -0.63(-5.42%) |
May 05, 2020 | 12.19 | 12.54 | 11.52 | 11.62 | 13,243,316 | -0.42(-3.49%) |
May 04, 2020 | 11.56 | 12.19 | 11.25 | 12.04 | 7,097,786 | +0.04(+0.33%) |
May 01, 2020 | 11.53 | 12.05 | 11.29 | 12.00 | 6,710,300 | +0.11(+0.93%) |
Apr 30, 2020 | 12.44 | 12.64 | 11.63 | 11.89 | 17,252,242 | -0.89(-6.96%) |
Apr 29, 2020 | 13.21 | 13.63 | 12.64 | 12.78 | 8,892,105 | +0.20(+1.59%) |
Apr 28, 2020 | 12.15 | 12.91 | 11.71 | 12.58 | 10,711,704 | +1.08(+9.39%) |
Apr 27, 2020 | 10.50 | 11.59 | 10.12 | 11.50 | 8,752,270 | +1.19(+11.54%) |
Apr 24, 2020 | 10.75 | 10.97 | 10.05 | 10.31 | 8,739,700 | -0.32(-3.01%) |
Apr 23, 2020 | 10.06 | 11.30 | 10.01 | 10.63 | 20,253,992 | +0.44(+4.32%) |
Apr 22, 2020 | 12.31 | 12.40 | 8.800 | 10.19 | 49,840,360 | -1.87(-15.51%) |
Apr 21, 2020 | 11.85 | 12.68 | 11.81 | 12.06 | 4,728,124 | -0.48(-3.83%) |
Apr 20, 2020 | 13.13 | 13.50 | 12.43 | 12.54 | 5,466,891 | -1.24(-9.00%) |
Apr 17, 2020 | 13.01 | 13.94 | 12.91 | 13.78 | 7,101,200 | +1.54(+12.58%) |
Apr 16, 2020 | 12.75 | 12.85 | 12.04 | 12.24 | 3,920,004 | -0.38(-3.01%) |
Apr 15, 2020 | 12.98 | 13.16 | 12.18 | 12.62 | 6,958,191 | -1.45(-10.31%) |
Apr 14, 2020 | 14.28 | 15.05 | 13.70 | 14.07 | 6,610,077 | +0.36(+2.63%) |
Apr 13, 2020 | 14.93 | 14.95 | 13.48 | 13.71 | 6,748,862 | -1.22(-8.17%) |
Apr 09, 2020 | 15.65 | 16.96 | 14.69 | 14.93 | 12,328,700 | +0.35(+2.40%) |
Apr 08, 2020 | 13.42 | 15.08 | 13.35 | 14.58 | 9,083,494 | +1.34(+10.12%) |
Apr 07, 2020 | 13.80 | 14.79 | 12.99 | 13.24 | 9,005,752 | +0.69(+5.50%) |
Apr 06, 2020 | 12.12 | 13.09 | 11.55 | 12.55 | 13,755,868 | +1.21(+10.67%) |
Apr 03, 2020 | 10.14 | 11.51 | 10.11 | 11.34 | 11,864,700 | +1.19(+11.72%) |
Apr 02, 2020 | 10.05 | 10.23 | 9.320 | 10.15 | 15,479,217 | -0.08(-0.78%) |
Apr 01, 2020 | 10.59 | 11.01 | 9.650 | 10.23 | 10,127,884 | -1.33(-11.51%) |
Mar 31, 2020 | 11.69 | 12.45 | 11.45 | 11.56 | 7,993,978 | -0.23(-1.95%) |
Mar 30, 2020 | 12.31 | 12.58 | 11.01 | 11.79 | 12,006,980 | -0.80(-6.35%) |
Mar 27, 2020 | 12.33 | 13.22 | 11.50 | 12.59 | 9,618,600 | -0.55(-4.19%) |
Mar 26, 2020 | 14.35 | 14.72 | 12.97 | 13.14 | 9,417,420 | -0.79(-5.67%) |
Mar 25, 2020 | 13.18 | 15.18 | 12.50 | 13.93 | 13,340,687 | +1.18(+9.25%) |
Mar 24, 2020 | 9.670 | 13.19 | 9.620 | 12.75 | 14,748,902 | +3.58(+39.04%) |
Mar 23, 2020 | 9.690 | 9.750 | 8.520 | 9.170 | 7,752,589 | -0.61(-6.24%) |
Mar 20, 2020 | 10.83 | 11.22 | 9.450 | 9.780 | 12,430,900 | -0.96(-8.94%) |
Mar 19, 2020 | 9.490 | 11.21 | 8.510 | 10.74 | 11,711,042 | +0.95(+9.70%) |
Mar 18, 2020 | 9.440 | 10.19 | 8.070 | 9.790 | 12,107,873 | -0.34(-3.36%) |
Mar 17, 2020 | 11.79 | 11.82 | 8.000 | 10.13 | 24,316,452 | -1.52(-13.05%) |
Mar 16, 2020 | 14.33 | 14.33 | 10.04 | 11.65 | 15,532,986 | -4.47(-27.73%) |
Mar 13, 2020 | 16.62 | 16.92 | 15.40 | 16.12 | 9,865,300 | +0.28(+1.77%) |
Mar 12, 2020 | 18.14 | 18.14 | 15.79 | 15.84 | 9,767,352 | -3.78(-19.27%) |
Mar 11, 2020 | 20.26 | 20.71 | 19.48 | 19.62 | 13,331,980 | -1.15(-5.54%) |
Mar 10, 2020 | 21.55 | 21.70 | 20.14 | 20.77 | 7,152,748 | +0.17(+0.83%) |
Mar 09, 2020 | 20.90 | 21.86 | 20.00 | 20.60 | 7,879,391 | -1.65(-7.42%) |
Mar 06, 2020 | 22.27 | 22.71 | 21.74 | 22.25 | 9,203,900 | -1.06(-4.55%) |
Mar 05, 2020 | 23.54 | 24.52 | 23.00 | 23.31 | 10,134,360 | -1.04(-4.27%) |
Mar 04, 2020 | 22.26 | 24.49 | 22.08 | 24.35 | 10,544,402 | +2.27(+10.28%) |
Mar 03, 2020 | 22.32 | 23.11 | 21.90 | 22.08 | 7,991,477 | -0.17(-0.76%) |
Mar 02, 2020 | 21.84 | 22.34 | 21.14 | 22.25 | 9,562,862 | +0.59(+2.72%) |
Feb 28, 2020 | 22.47 | 22.94 | 21.33 | 21.66 | 12,412,400 | -1.39(-6.03%) |
Feb 27, 2020 | 21.00 | 23.36 | 20.61 | 23.05 | 17,192,776 | +0.27(+1.19%) |
Feb 26, 2020 | 23.60 | 23.72 | 22.74 | 22.78 | 16,448,687 | -0.72(-3.06%) |
Feb 25, 2020 | 23.59 | 23.77 | 23.09 | 23.50 | 11,854,091 | -0.15(-0.63%) |
Feb 24, 2020 | 23.23 | 23.70 | 22.62 | 23.65 | 9,805,683 | -0.42(-1.74%) |
Feb 21, 2020 | 23.97 | 24.43 | 23.56 | 24.07 | 12,587,500 | +0.65(+2.78%) |
Feb 20, 2020 | 22.46 | 24.96 | 21.81 | 23.42 | 34,627,012 | -0.88(-3.62%) |
Feb 19, 2020 | 23.94 | 24.30 | 23.82 | 24.30 | 3,962,828 | +0.50(+2.12%) |
Feb 18, 2020 | 23.95 | 24.13 | 23.48 | 23.80 | 6,069,124 | -0.25(-1.03%) |
Feb 14, 2020 | 24.16 | 24.35 | 23.86 | 24.04 | 3,739,503 | +0.06(+0.25%) |
Feb 13, 2020 | 24.10 | 24.32 | 23.55 | 23.98 | 6,980,876 | -0.43(-1.78%) |
Feb 12, 2020 | 24.53 | 24.64 | 24.21 | 24.42 | 5,304,841 | +0.13(+0.53%) |
Feb 11, 2020 | 24.00 | 24.66 | 23.91 | 24.29 | 8,817,711 | +0.44(+1.86%) |
Feb 10, 2020 | 24.80 | 24.95 | 23.09 | 23.85 | 10,528,326 | +0.55(+2.38%) |
Feb 07, 2020 | 23.55 | 23.62 | 23.07 | 23.29 | 5,271,081 | -0.40(-1.67%) |
Feb 06, 2020 | 24.34 | 24.56 | 23.65 | 23.69 | 7,559,380 | -0.58(-2.40%) |
Feb 05, 2020 | 23.69 | 24.40 | 23.35 | 24.27 | 10,080,290 | +0.76(+3.24%) |
Feb 04, 2020 | 22.24 | 23.80 | 21.85 | 23.51 | 16,348,605 | +1.34(+6.06%) |
Feb 03, 2020 | 22.60 | 22.84 | 22.14 | 22.17 | 8,919,496 | -0.71(-3.11%) |
Jan 31, 2020 | 22.85 | 22.93 | 22.48 | 22.88 | 10,562,511 | -0.25(-1.07%) |
Jan 30, 2020 | 22.63 | 23.17 | 22.44 | 23.12 | 9,200,673 | +0.19(+0.82%) |
Jan 29, 2020 | 22.72 | 23.34 | 22.07 | 22.94 | 32,543,146 | +2.63(+12.94%) |
Jan 28, 2020 | 20.19 | 20.51 | 19.97 | 20.31 | 4,191,560 | +0.38(+1.88%) |
Jan 27, 2020 | 19.99 | 20.22 | 19.80 | 19.93 | 7,189,170 | -0.55(-2.70%) |
Jan 24, 2020 | 20.83 | 20.83 | 20.24 | 20.49 | 6,952,587 | -0.26(-1.24%) |
Jan 23, 2020 | 20.53 | 20.98 | 20.10 | 20.74 | 10,446,940 | +1.01(+5.11%) |
Jan 22, 2020 | 20.25 | 20.25 | 19.71 | 19.74 | 4,196,639 | -0.31(-1.53%) |
Jan 21, 2020 | 20.07 | 20.32 | 19.69 | 20.04 | 4,835,488 | +0.13(+0.65%) |
Jan 17, 2020 | 19.99 | 20.03 | 19.70 | 19.91 | 5,078,128 | -0.12(-0.59%) |
Jan 16, 2020 | 19.83 | 20.06 | 19.74 | 20.03 | 4,131,683 | +0.48(+2.48%) |
Jan 15, 2020 | 19.72 | 19.95 | 19.49 | 19.55 | 3,829,594 | -0.24(-1.20%) |
Jan 14, 2020 | 20.04 | 20.11 | 19.61 | 19.79 | 4,871,993 | -0.16(-0.79%) |
Jan 13, 2020 | 19.06 | 19.98 | 19.04 | 19.94 | 7,582,873 | +0.77(+4.02%) |
Jan 10, 2020 | 18.90 | 19.45 | 18.66 | 19.17 | 11,939,807 | +0.44(+2.37%) |
Jan 09, 2020 | 18.09 | 19.04 | 17.89 | 18.73 | 16,813,714 | +0.80(+4.46%) |
Jan 08, 2020 | 17.98 | 18.28 | 17.68 | 17.93 | 5,464,504 | +0.13(+0.72%) |
Jan 07, 2020 | 17.91 | 18.32 | 17.67 | 17.80 | 5,812,782 | -0.14(-0.77%) |
Jan 06, 2020 | 18.47 | 18.49 | 17.80 | 17.94 | 9,014,931 | -0.69(-3.71%) |
Jan 03, 2020 | 17.80 | 18.86 | 17.66 | 18.63 | 16,372,768 | +1.35(+7.83%) |