Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.92 | 14.96 | 13.93 | 14.13 | 97,167,544 | -0.85(-5.67%) |
Nov 27, 2020 | 15.12 | 15.56 | 14.95 | 14.98 | 66,066,300 | +0.04(+0.27%) |
Nov 25, 2020 | 14.77 | 15.08 | 14.37 | 14.94 | 101,052,400 | +0.12(+0.81%) |
Nov 24, 2020 | 14.32 | 14.97 | 14.08 | 14.82 | 154,967,392 | +1.26(+9.29%) |
Nov 23, 2020 | 12.75 | 13.58 | 12.69 | 13.56 | 99,495,360 | +1.03(+8.22%) |
Nov 20, 2020 | 12.80 | 12.91 | 12.46 | 12.53 | 58,685,500 | -0.26(-2.03%) |
Nov 19, 2020 | 12.73 | 13.04 | 12.63 | 12.79 | 58,308,268 | +0.05(+0.39%) |
Nov 18, 2020 | 12.91 | 13.36 | 12.73 | 12.74 | 99,570,528 | +0.04(+0.31%) |
Nov 17, 2020 | 12.48 | 12.81 | 12.23 | 12.70 | 61,655,532 | -0.09(-0.70%) |
Nov 16, 2020 | 12.87 | 12.96 | 12.41 | 12.79 | 104,524,664 | +0.55(+4.49%) |
Nov 13, 2020 | 11.91 | 12.25 | 11.85 | 12.24 | 56,775,100 | +0.50(+4.26%) |
Nov 12, 2020 | 11.97 | 12.23 | 11.65 | 11.74 | 75,519,432 | -0.30(-2.49%) |
Nov 11, 2020 | 12.40 | 12.46 | 11.93 | 12.04 | 81,069,928 | -0.34(-2.75%) |
Nov 10, 2020 | 12.85 | 13.02 | 12.34 | 12.38 | 125,782,440 | -0.82(-6.21%) |
Nov 09, 2020 | 14.33 | 14.41 | 12.75 | 13.20 | 230,564,928 | +1.74(+15.18%) |
Nov 06, 2020 | 11.44 | 11.51 | 11.28 | 11.46 | 36,703,600 | -0.14(-1.21%) |
Nov 05, 2020 | 11.12 | 11.67 | 11.09 | 11.60 | 54,752,700 | +0.59(+5.36%) |
Nov 04, 2020 | 11.21 | 11.31 | 10.93 | 11.01 | 45,155,088 | -0.24(-2.13%) |
Nov 03, 2020 | 11.34 | 11.45 | 11.15 | 11.25 | 43,444,124 | +0.06(+0.54%) |
Nov 02, 2020 | 11.32 | 11.34 | 10.87 | 11.19 | 41,007,432 | -0.09(-0.80%) |
Oct 30, 2020 | 11.06 | 11.41 | 10.98 | 11.28 | 51,348,300 | +0.12(+1.08%) |
Oct 29, 2020 | 10.96 | 11.29 | 10.89 | 11.16 | 43,990,000 | +0.21(+1.92%) |
Oct 28, 2020 | 10.89 | 11.16 | 10.63 | 10.95 | 64,318,844 | -0.28(-2.49%) |
Oct 27, 2020 | 11.77 | 11.79 | 11.20 | 11.23 | 65,615,724 | -0.57(-4.83%) |
Oct 26, 2020 | 12.39 | 12.45 | 11.67 | 11.80 | 85,269,032 | -0.80(-6.35%) |
Oct 23, 2020 | 13.07 | 13.08 | 12.42 | 12.60 | 90,787,904 | -0.55(-4.18%) |
Oct 22, 2020 | 12.60 | 13.29 | 12.42 | 13.15 | 90,701,792 | +0.41(+3.22%) |
Oct 21, 2020 | 12.69 | 12.87 | 12.55 | 12.74 | 37,416,460 | -0.06(-0.47%) |
Oct 20, 2020 | 12.75 | 13.00 | 12.59 | 12.80 | 46,660,376 | +0.24(+1.91%) |
Oct 19, 2020 | 12.64 | 12.86 | 12.45 | 12.56 | 50,456,972 | +0.10(+0.80%) |
Oct 16, 2020 | 12.31 | 12.56 | 12.20 | 12.46 | 32,717,300 | +0.23(+1.88%) |
Oct 15, 2020 | 12.22 | 12.30 | 11.97 | 12.23 | 33,671,092 | -0.13(-1.05%) |
Oct 14, 2020 | 12.35 | 12.57 | 12.29 | 12.36 | 37,568,124 | +0.14(+1.15%) |
Oct 13, 2020 | 12.59 | 12.64 | 12.20 | 12.22 | 63,242,536 | -0.70(-5.42%) |
Oct 12, 2020 | 13.14 | 13.17 | 12.90 | 12.92 | 39,756,976 | -0.28(-2.12%) |
Oct 09, 2020 | 13.25 | 13.49 | 12.95 | 13.20 | 65,280,900 | +0.05(+0.38%) |
Oct 08, 2020 | 13.33 | 13.68 | 12.73 | 13.15 | 88,603,760 | +0.08(+0.61%) |
Oct 07, 2020 | 12.98 | 13.18 | 12.81 | 13.07 | 61,123,876 | +0.54(+4.31%) |
Oct 06, 2020 | 13.28 | 13.44 | 12.46 | 12.53 | 85,118,616 | -0.59(-4.50%) |
Oct 05, 2020 | 13.09 | 13.20 | 12.75 | 13.12 | 53,397,704 | +0.12(+0.92%) |
Oct 02, 2020 | 12.05 | 13.35 | 12.00 | 13.00 | 111,883,200 | +0.42(+3.34%) |
Oct 01, 2020 | 12.45 | 12.77 | 12.35 | 12.58 | 48,703,468 | +0.29(+2.36%) |
Sep 30, 2020 | 12.32 | 12.91 | 12.22 | 12.29 | 65,286,320 | +0.04(+0.33%) |
Sep 29, 2020 | 12.59 | 12.66 | 12.11 | 12.25 | 47,118,656 | -0.51(-4.00%) |
Sep 28, 2020 | 12.74 | 13.15 | 12.49 | 12.76 | 63,455,212 | +0.47(+3.82%) |
Sep 25, 2020 | 11.76 | 12.31 | 11.71 | 12.29 | 43,763,900 | +0.52(+4.42%) |
Sep 24, 2020 | 11.74 | 12.00 | 11.22 | 11.77 | 49,028,492 | -0.16(-1.34%) |
Sep 23, 2020 | 12.53 | 12.74 | 11.91 | 11.93 | 45,192,676 | -0.41(-3.32%) |
Sep 22, 2020 | 12.30 | 12.50 | 12.18 | 12.34 | 32,896,008 | +0.13(+1.06%) |
Sep 21, 2020 | 12.82 | 12.98 | 12.08 | 12.21 | 60,502,504 | -0.98(-7.43%) |
Sep 18, 2020 | 13.51 | 13.59 | 13.03 | 13.19 | 56,403,500 | -0.44(-3.23%) |
Sep 17, 2020 | 13.50 | 14.08 | 13.36 | 13.63 | 50,124,032 | -0.17(-1.23%) |
Sep 16, 2020 | 13.21 | 13.96 | 12.98 | 13.80 | 75,323,208 | +0.66(+5.02%) |
Sep 15, 2020 | 13.27 | 13.66 | 13.08 | 13.14 | 38,919,484 | -0.12(-0.90%) |
Sep 14, 2020 | 13.02 | 13.29 | 12.90 | 13.26 | 39,791,416 | +0.31(+2.39%) |
Sep 11, 2020 | 13.08 | 13.08 | 12.68 | 12.95 | 43,916,700 | -0.06(-0.46%) |
Sep 10, 2020 | 13.21 | 13.49 | 12.97 | 13.01 | 52,259,480 | -0.04(-0.31%) |
Sep 09, 2020 | 13.48 | 13.58 | 12.80 | 13.05 | 78,966,128 | -0.58(-4.26%) |
Sep 08, 2020 | 13.36 | 14.16 | 13.15 | 13.63 | 72,637,616 | +0.02(+0.15%) |
Sep 04, 2020 | 13.65 | 13.82 | 12.96 | 13.61 | 64,936,900 | +0.25(+1.87%) |
Sep 03, 2020 | 13.40 | 14.07 | 13.03 | 13.36 | 86,180,376 | +0.13(+0.98%) |
Sep 02, 2020 | 12.93 | 13.34 | 12.67 | 13.23 | 58,807,136 | +0.13(+0.99%) |
Sep 01, 2020 | 12.86 | 13.84 | 12.66 | 13.10 | 72,899,816 | +0.05(+0.38%) |
Aug 31, 2020 | 13.60 | 13.74 | 13.05 | 13.05 | 45,821,704 | -0.54(-3.97%) |
Aug 28, 2020 | 13.59 | 13.63 | 13.23 | 13.59 | 54,516,300 | +0.31(+2.33%) |
Aug 27, 2020 | 13.43 | 14.26 | 13.12 | 13.28 | 108,670,096 | +0.50(+3.91%) |
Aug 26, 2020 | 13.11 | 13.15 | 12.70 | 12.78 | 43,880,336 | -0.36(-2.74%) |
Aug 25, 2020 | 13.69 | 14.02 | 12.77 | 13.14 | 78,991,528 | -0.30(-2.23%) |
Aug 24, 2020 | 12.44 | 13.48 | 12.27 | 13.44 | 102,424,280 | +1.28(+10.53%) |
Aug 21, 2020 | 12.44 | 12.63 | 12.09 | 12.16 | 35,822,800 | -0.34(-2.72%) |
Aug 20, 2020 | 12.38 | 12.67 | 12.26 | 12.50 | 41,899,244 | -0.18(-1.42%) |
Aug 19, 2020 | 12.65 | 13.44 | 12.58 | 12.68 | 59,000,652 | +0.08(+0.63%) |
Aug 18, 2020 | 12.60 | 12.88 | 12.51 | 12.60 | 33,256,086 | -0.02(-0.16%) |
Aug 17, 2020 | 13.32 | 13.38 | 12.61 | 12.62 | 56,100,324 | -0.71(-5.33%) |
Aug 14, 2020 | 13.11 | 13.56 | 13.01 | 13.33 | 45,670,200 | +0.03(+0.23%) |
Aug 13, 2020 | 13.19 | 13.90 | 13.11 | 13.30 | 47,673,220 | -0.24(-1.77%) |
Aug 12, 2020 | 14.03 | 14.06 | 13.10 | 13.54 | 77,511,936 | -0.19(-1.38%) |
Aug 11, 2020 | 15.02 | 15.10 | 13.55 | 13.73 | 127,655,944 | -0.27(-1.93%) |
Aug 10, 2020 | 13.29 | 14.31 | 13.21 | 14.00 | 120,900,376 | +0.97(+7.44%) |
Aug 07, 2020 | 12.86 | 13.16 | 12.58 | 13.03 | 61,700,700 | -0.01(-0.08%) |
Aug 06, 2020 | 13.04 | 13.29 | 12.47 | 13.04 | 131,023,160 | +0.48(+3.82%) |
Aug 05, 2020 | 11.84 | 12.85 | 11.55 | 12.56 | 117,734,088 | +1.09(+9.50%) |
Aug 04, 2020 | 11.21 | 11.88 | 11.16 | 11.47 | 54,743,700 | +0.39(+3.52%) |
Aug 03, 2020 | 11.07 | 11.23 | 10.71 | 11.08 | 48,208,120 | -0.04(-0.36%) |
Jul 31, 2020 | 11.16 | 11.25 | 10.80 | 11.12 | 51,835,500 | -0.06(-0.54%) |
Jul 30, 2020 | 11.22 | 11.39 | 11.12 | 11.18 | 40,470,472 | -0.22(-1.93%) |
Jul 29, 2020 | 11.80 | 11.92 | 11.30 | 11.40 | 52,157,088 | -0.37(-3.14%) |
Jul 28, 2020 | 11.37 | 11.99 | 11.36 | 11.77 | 62,243,424 | +0.38(+3.34%) |
Jul 27, 2020 | 11.48 | 11.79 | 11.18 | 11.39 | 69,342,728 | +0.00(+0.00%) |
Jul 24, 2020 | 11.67 | 11.82 | 11.34 | 11.39 | 53,761,400 | -0.38(-3.23%) |
Jul 23, 2020 | 11.27 | 12.41 | 11.01 | 11.77 | 115,421,440 | +0.41(+3.61%) |
Jul 22, 2020 | 11.38 | 11.67 | 11.30 | 11.36 | 42,329,776 | -0.11(-0.96%) |
Jul 21, 2020 | 11.57 | 11.79 | 11.28 | 11.47 | 64,604,068 | +0.00(+0.00%) |
Jul 20, 2020 | 11.93 | 12.51 | 11.35 | 11.47 | 64,031,596 | -0.44(-3.69%) |
Jul 17, 2020 | 12.48 | 12.60 | 11.89 | 11.91 | 67,934,096 | -0.54(-4.34%) |
Jul 16, 2020 | 12.98 | 13.07 | 12.29 | 12.45 | 81,435,072 | -0.99(-7.37%) |
Jul 15, 2020 | 12.45 | 13.48 | 12.21 | 13.44 | 135,107,072 | +1.87(+16.16%) |
Jul 14, 2020 | 11.32 | 11.84 | 11.22 | 11.57 | 49,213,432 | -0.06(-0.52%) |
Jul 13, 2020 | 12.13 | 12.27 | 11.45 | 11.63 | 67,532,704 | -0.31(-2.60%) |
Jul 10, 2020 | 11.00 | 11.95 | 10.98 | 11.94 | 90,450,800 | +0.76(+6.80%) |
Jul 09, 2020 | 11.94 | 11.94 | 11.15 | 11.18 | 76,959,872 | -0.82(-6.83%) |
Jul 08, 2020 | 11.60 | 12.08 | 11.43 | 12.00 | 84,916,688 | +0.08(+0.67%) |
Jul 07, 2020 | 12.51 | 12.54 | 11.91 | 11.92 | 77,849,328 | -0.88(-6.88%) |
Jul 06, 2020 | 12.80 | 12.92 | 12.21 | 12.80 | 79,196,616 | +0.30(+2.40%) |
Jul 02, 2020 | 13.35 | 13.42 | 12.42 | 12.50 | 86,439,504 | -0.31(-2.42%) |
Jul 01, 2020 | 13.48 | 14.29 | 12.63 | 12.81 | 116,521,472 | -0.26(-1.99%) |
Jun 30, 2020 | 13.10 | 13.48 | 12.88 | 13.07 | 69,517,256 | -0.25(-1.88%) |
Jun 29, 2020 | 12.57 | 13.51 | 12.02 | 13.32 | 114,804,832 | +0.94(+7.59%) |
Jun 26, 2020 | 13.20 | 13.29 | 12.13 | 12.38 | 108,813,000 | -0.79(-6.00%) |
Jun 25, 2020 | 12.53 | 13.24 | 12.18 | 13.17 | 117,140,976 | +0.13(+1.00%) |
Jun 24, 2020 | 13.59 | 13.90 | 12.83 | 13.04 | 140,701,520 | -0.96(-6.86%) |
Jun 23, 2020 | 13.76 | 14.29 | 13.71 | 14.00 | 203,841,520 | -0.92(-6.17%) |
Jun 22, 2020 | 14.90 | 15.52 | 14.72 | 14.92 | 118,496,840 | -1.08(-6.75%) |
Jun 19, 2020 | 16.89 | 16.94 | 15.41 | 16.00 | 92,320,096 | -0.49(-2.97%) |
Jun 18, 2020 | 16.37 | 17.07 | 16.28 | 16.49 | 63,925,520 | -0.49(-2.89%) |
Jun 17, 2020 | 16.76 | 17.05 | 16.16 | 16.98 | 71,552,656 | -0.05(-0.29%) |
Jun 16, 2020 | 18.36 | 18.44 | 16.55 | 17.03 | 127,073,400 | +0.33(+1.98%) |
Jun 15, 2020 | 15.27 | 17.17 | 15.08 | 16.70 | 122,494,272 | -0.04(-0.24%) |
Jun 12, 2020 | 16.82 | 17.31 | 15.67 | 16.74 | 161,101,792 | +2.36(+16.41%) |
Jun 11, 2020 | 14.61 | 15.68 | 14.07 | 14.38 | 123,717,760 | -2.64(-15.51%) |
Jun 10, 2020 | 17.69 | 18.16 | 15.92 | 17.02 | 163,535,472 | -1.53(-8.25%) |
Jun 09, 2020 | 18.45 | 18.97 | 17.61 | 18.55 | 111,020,000 | -1.76(-8.67%) |
Jun 08, 2020 | 19.86 | 20.36 | 19.13 | 20.31 | 175,078,304 | +1.72(+9.25%) |
Jun 05, 2020 | 21.25 | 22.80 | 17.80 | 18.59 | 428,617,088 | +1.87(+11.18%) |
Jun 04, 2020 | 12.85 | 18.18 | 12.63 | 16.72 | 398,639,424 | +4.87(+41.10%) |
Jun 03, 2020 | 11.56 | 12.20 | 11.44 | 11.85 | 86,272,176 | +0.63(+5.61%) |
Jun 02, 2020 | 11.40 | 11.64 | 10.97 | 11.22 | 48,982,204 | +0.11(+0.99%) |
Jun 01, 2020 | 10.79 | 11.33 | 10.62 | 11.11 | 50,493,244 | +0.61(+5.81%) |
May 29, 2020 | 10.48 | 10.87 | 10.32 | 10.50 | 59,054,700 | -0.48(-4.37%) |
May 28, 2020 | 11.78 | 11.83 | 10.90 | 10.98 | 70,643,880 | -1.12(-9.26%) |
May 27, 2020 | 12.43 | 12.55 | 11.07 | 12.10 | 99,146,592 | +0.96(+8.62%) |
May 26, 2020 | 10.27 | 11.28 | 10.25 | 11.14 | 101,640,448 | +1.44(+14.85%) |
May 22, 2020 | 10.02 | 10.12 | 9.630 | 9.700 | 37,596,700 | -0.23(-2.32%) |
May 21, 2020 | 9.870 | 10.15 | 9.830 | 9.930 | 45,686,864 | +0.06(+0.61%) |
May 20, 2020 | 9.910 | 10.14 | 9.770 | 9.870 | 43,949,792 | +0.23(+2.39%) |
May 19, 2020 | 10.14 | 10.19 | 9.590 | 9.640 | 62,179,044 | -0.23(-2.33%) |
May 18, 2020 | 9.620 | 9.940 | 9.360 | 9.870 | 76,306,280 | +0.83(+9.18%) |
May 15, 2020 | 8.850 | 9.360 | 8.760 | 9.040 | 39,560,500 | -0.11(-1.20%) |
May 14, 2020 | 8.770 | 9.190 | 8.250 | 9.150 | 72,247,096 | +0.04(+0.44%) |
May 13, 2020 | 9.520 | 9.530 | 8.830 | 9.110 | 68,671,352 | -0.54(-5.60%) |
May 12, 2020 | 10.01 | 10.20 | 9.600 | 9.650 | 46,761,376 | -0.45(-4.46%) |
May 11, 2020 | 9.920 | 10.25 | 9.590 | 10.10 | 48,571,592 | -0.04(-0.39%) |
May 08, 2020 | 9.780 | 10.15 | 9.680 | 10.14 | 59,649,700 | +0.60(+6.29%) |
May 07, 2020 | 9.300 | 9.800 | 9.290 | 9.540 | 61,728,336 | +0.29(+3.14%) |
May 06, 2020 | 9.580 | 9.730 | 9.090 | 9.250 | 68,907,136 | -0.26(-2.73%) |
May 05, 2020 | 10.26 | 10.38 | 9.500 | 9.510 | 86,781,120 | -0.31(-3.16%) |
May 04, 2020 | 9.410 | 10.17 | 9.150 | 9.820 | 125,390,432 | -0.82(-7.71%) |
May 01, 2020 | 11.41 | 11.66 | 10.58 | 10.64 | 99,441,296 | -1.37(-11.41%) |
Apr 30, 2020 | 11.92 | 12.59 | 11.26 | 12.01 | 94,793,472 | -0.62(-4.91%) |
Apr 29, 2020 | 12.10 | 12.89 | 12.02 | 12.63 | 113,351,200 | +1.37(+12.17%) |
Apr 28, 2020 | 10.29 | 11.63 | 10.21 | 11.26 | 114,458,176 | +1.24(+12.38%) |
Apr 27, 2020 | 10.53 | 10.53 | 10.00 | 10.02 | 67,289,256 | -0.29(-2.81%) |
Apr 24, 2020 | 10.40 | 10.50 | 9.900 | 10.31 | 67,234,896 | +0.06(+0.59%) |
Apr 23, 2020 | 10.36 | 10.67 | 10.24 | 10.25 | 54,546,452 | -0.02(-0.19%) |
Apr 22, 2020 | 11.09 | 11.13 | 10.02 | 10.27 | 76,208,136 | -0.73(-6.64%) |
Apr 21, 2020 | 10.80 | 11.22 | 10.70 | 11.00 | 49,803,352 | -0.06(-0.54%) |
Apr 20, 2020 | 11.15 | 11.35 | 10.72 | 11.06 | 58,897,368 | -0.51(-4.41%) |
Apr 17, 2020 | 11.87 | 11.95 | 11.50 | 11.57 | 61,279,400 | +0.50(+4.52%) |
Apr 16, 2020 | 11.91 | 12.03 | 11.05 | 11.07 | 82,789,704 | -1.22(-9.93%) |
Apr 15, 2020 | 12.52 | 12.69 | 11.39 | 12.29 | 124,475,616 | +0.35(+2.93%) |
Apr 14, 2020 | 12.22 | 12.60 | 11.75 | 11.94 | 67,038,420 | +0.38(+3.29%) |
Apr 13, 2020 | 12.90 | 12.95 | 11.25 | 11.56 | 73,259,552 | -0.95(-7.59%) |
Apr 09, 2020 | 12.64 | 13.40 | 11.82 | 12.51 | 117,592,800 | +1.18(+10.41%) |
Apr 08, 2020 | 10.91 | 11.40 | 10.50 | 11.33 | 82,395,904 | +1.11(+10.86%) |
Apr 07, 2020 | 11.07 | 12.20 | 10.05 | 10.22 | 137,919,120 | +0.72(+7.58%) |
Apr 06, 2020 | 9.720 | 9.940 | 9.110 | 9.500 | 94,066,104 | +0.11(+1.17%) |
Apr 03, 2020 | 10.34 | 10.49 | 9.090 | 9.390 | 87,018,800 | -0.67(-6.66%) |
Apr 02, 2020 | 10.61 | 11.03 | 10.00 | 10.06 | 65,483,032 | -0.63(-5.89%) |
Apr 01, 2020 | 11.45 | 11.48 | 10.50 | 10.69 | 56,761,024 | -1.50(-12.31%) |
Mar 31, 2020 | 12.90 | 12.96 | 12.10 | 12.19 | 44,766,976 | -0.06(-0.49%) |
Mar 30, 2020 | 13.20 | 13.22 | 11.81 | 12.25 | 50,466,064 | -1.79(-12.75%) |
Mar 27, 2020 | 14.98 | 15.22 | 13.91 | 14.04 | 50,783,400 | -1.62(-10.34%) |
Mar 26, 2020 | 16.06 | 17.24 | 15.16 | 15.66 | 77,589,216 | +0.27(+1.75%) |
Mar 25, 2020 | 16.69 | 16.99 | 14.31 | 15.39 | 93,732,944 | +1.47(+10.56%) |
Mar 24, 2020 | 11.96 | 14.81 | 11.54 | 13.92 | 101,324,088 | +3.67(+35.80%) |
Mar 23, 2020 | 10.90 | 11.36 | 10.01 | 10.25 | 56,214,448 | -0.13(-1.25%) |
Mar 20, 2020 | 10.65 | 12.00 | 10.30 | 10.38 | 62,681,700 | +0.09(+0.87%) |
Mar 19, 2020 | 11.60 | 12.16 | 10.01 | 10.29 | 71,531,672 | -1.36(-11.67%) |
Mar 18, 2020 | 14.24 | 14.28 | 10.17 | 11.65 | 78,382,320 | -3.93(-25.22%) |
Mar 17, 2020 | 15.78 | 18.49 | 14.79 | 15.58 | 58,014,524 | -0.34(-2.14%) |
Mar 16, 2020 | 12.41 | 16.20 | 12.00 | 15.92 | 84,811,576 | +1.61(+11.25%) |
Mar 13, 2020 | 15.30 | 15.60 | 13.12 | 14.31 | 58,376,100 | +0.86(+6.39%) |
Mar 12, 2020 | 14.05 | 15.75 | 13.33 | 13.45 | 53,891,244 | -2.81(-17.28%) |
Mar 11, 2020 | 16.31 | 16.49 | 15.52 | 16.26 | 43,743,652 | -0.74(-4.35%) |
Mar 10, 2020 | 15.82 | 17.67 | 14.61 | 17.00 | 56,926,412 | +2.25(+15.25%) |
Mar 09, 2020 | 14.87 | 15.79 | 14.46 | 14.75 | 42,502,656 | -1.22(-7.64%) |
Mar 06, 2020 | 15.02 | 17.12 | 14.80 | 15.97 | 54,504,900 | -0.07(-0.44%) |
Mar 05, 2020 | 17.54 | 17.65 | 15.98 | 16.04 | 44,557,568 | -2.49(-13.44%) |
Mar 04, 2020 | 18.36 | 18.55 | 17.30 | 18.53 | 44,341,552 | +0.68(+3.81%) |
Mar 03, 2020 | 19.66 | 19.79 | 17.80 | 17.85 | 35,381,196 | -1.01(-5.36%) |
Mar 02, 2020 | 19.05 | 19.06 | 17.51 | 18.86 | 38,685,472 | -0.19(-1.00%) |
Feb 28, 2020 | 19.80 | 20.35 | 18.77 | 19.05 | 37,166,400 | -1.55(-7.52%) |
Feb 27, 2020 | 20.85 | 22.48 | 19.77 | 20.60 | 31,833,588 | -1.71(-7.66%) |
Feb 26, 2020 | 23.57 | 23.75 | 22.11 | 22.31 | 19,610,304 | -0.81(-3.50%) |
Feb 25, 2020 | 25.62 | 25.75 | 23.05 | 23.12 | 22,263,482 | -2.33(-9.16%) |
Feb 24, 2020 | 25.98 | 26.11 | 25.00 | 25.45 | 21,686,758 | -2.37(-8.52%) |
Feb 21, 2020 | 28.12 | 28.30 | 27.17 | 27.82 | 11,256,400 | -0.69(-2.42%) |
Feb 20, 2020 | 28.24 | 28.90 | 28.20 | 28.51 | 10,091,968 | +0.18(+0.64%) |
Feb 19, 2020 | 28.84 | 28.88 | 28.31 | 28.33 | 8,400,725 | -0.30(-1.05%) |
Feb 18, 2020 | 29.04 | 29.34 | 28.49 | 28.63 | 10,485,230 | -0.57(-1.95%) |
Feb 14, 2020 | 30.01 | 30.27 | 29.14 | 29.20 | 5,524,700 | -0.89(-2.96%) |
Feb 13, 2020 | 30.03 | 30.40 | 29.73 | 30.09 | 9,118,083 | -0.38(-1.25%) |
Feb 12, 2020 | 30.00 | 30.78 | 29.99 | 30.47 | 9,301,422 | +0.63(+2.11%) |
Feb 11, 2020 | 29.06 | 29.94 | 28.97 | 29.84 | 8,972,237 | +1.05(+3.65%) |
Feb 10, 2020 | 28.19 | 28.81 | 27.98 | 28.79 | 15,131,434 | +0.41(+1.44%) |
Feb 07, 2020 | 28.06 | 28.55 | 27.78 | 28.38 | 6,231,700 | +0.08(+0.28%) |
Feb 06, 2020 | 29.26 | 29.45 | 28.14 | 28.30 | 8,334,429 | -0.80(-2.75%) |
Feb 05, 2020 | 28.96 | 29.24 | 28.55 | 29.10 | 8,958,773 | +0.67(+2.36%) |
Feb 04, 2020 | 27.68 | 28.61 | 27.55 | 28.43 | 10,826,195 | +1.37(+5.06%) |
Feb 03, 2020 | 26.83 | 27.57 | 26.64 | 27.06 | 7,658,596 | +0.32(+1.19%) |
Jan 31, 2020 | 27.40 | 27.42 | 26.49 | 26.74 | 11,068,654 | -0.88(-3.17%) |
Jan 30, 2020 | 26.20 | 27.69 | 26.16 | 27.62 | 10,718,522 | +0.92(+3.43%) |
Jan 29, 2020 | 26.78 | 27.39 | 26.64 | 26.70 | 9,122,325 | -0.10(-0.37%) |
Jan 28, 2020 | 26.26 | 27.01 | 26.16 | 26.80 | 11,971,124 | +0.79(+3.03%) |
Jan 27, 2020 | 26.47 | 26.50 | 25.28 | 26.01 | 21,645,236 | -1.52(-5.54%) |
Jan 24, 2020 | 28.74 | 28.75 | 26.91 | 27.54 | 18,134,470 | -1.16(-4.03%) |
Jan 23, 2020 | 27.29 | 28.88 | 25.94 | 28.69 | 25,700,976 | +1.47(+5.42%) |
Jan 22, 2020 | 27.41 | 27.81 | 27.20 | 27.22 | 9,869,507 | +0.12(+0.44%) |
Jan 21, 2020 | 27.87 | 27.89 | 26.95 | 27.10 | 16,456,681 | -1.20(-4.23%) |
Jan 17, 2020 | 28.20 | 28.61 | 27.96 | 28.30 | 7,406,670 | +0.17(+0.60%) |
Jan 16, 2020 | 27.69 | 28.16 | 27.66 | 28.13 | 6,462,647 | +0.65(+2.36%) |
Jan 15, 2020 | 27.35 | 27.96 | 27.22 | 27.48 | 5,707,041 | +0.05(+0.18%) |
Jan 14, 2020 | 27.81 | 28.30 | 27.25 | 27.43 | 8,921,792 | +0.14(+0.51%) |
Jan 13, 2020 | 27.22 | 27.43 | 27.06 | 27.29 | 5,896,146 | +0.07(+0.26%) |
Jan 10, 2020 | 27.86 | 27.89 | 27.15 | 27.22 | 8,138,364 | -0.63(-2.25%) |
Jan 09, 2020 | 27.99 | 28.13 | 27.61 | 27.85 | 6,924,361 | +0.11(+0.40%) |
Jan 08, 2020 | 27.00 | 27.99 | 26.97 | 27.74 | 10,535,588 | +0.62(+2.28%) |
Jan 07, 2020 | 27.46 | 27.58 | 26.96 | 27.12 | 6,128,452 | -0.10(-0.37%) |
Jan 06, 2020 | 27.09 | 27.39 | 26.98 | 27.22 | 6,128,123 | -0.33(-1.19%) |
Jan 03, 2020 | 28.17 | 28.19 | 27.24 | 27.55 | 14,071,811 | -1.43(-4.95%) |
Jan 02, 2020 | 28.87 | 29.19 | 28.54 | 28.98 | 6,475,277 | +0.41(+1.43%) |
Dec 31, 2019 | 28.10 | 28.68 | 28.09 | 28.57 | 4,413,550 | +0.38(+1.34%) |
Dec 30, 2019 | 28.40 | 28.43 | 27.97 | 28.20 | 4,958,568 | -0.14(-0.49%) |
Dec 27, 2019 | 29.65 | 29.70 | 28.26 | 28.34 | 8,450,614 | -1.23(-4.15%) |
Dec 26, 2019 | 29.21 | 29.60 | 29.15 | 29.56 | 4,764,016 | +0.49(+1.68%) |
Dec 24, 2019 | 29.21 | 29.32 | 28.99 | 29.07 | 2,382,371 | -0.12(-0.41%) |
Dec 23, 2019 | 29.14 | 29.61 | 29.09 | 29.19 | 9,325,463 | +0.26(+0.90%) |
Dec 20, 2019 | 28.56 | 28.94 | 28.39 | 28.93 | 12,328,492 | +0.49(+1.72%) |
Dec 19, 2019 | 27.90 | 28.46 | 27.83 | 28.44 | 6,318,346 | +0.55(+1.96%) |
Dec 18, 2019 | 28.25 | 28.46 | 27.83 | 27.90 | 4,650,933 | -0.28(-0.99%) |
Dec 17, 2019 | 27.87 | 28.38 | 27.76 | 28.18 | 5,942,198 | +0.36(+1.29%) |
Dec 16, 2019 | 27.52 | 28.25 | 27.50 | 27.82 | 7,023,111 | +0.44(+1.60%) |
Dec 13, 2019 | 27.83 | 28.03 | 27.26 | 27.38 | 5,987,345 | -0.24(-0.87%) |
Dec 12, 2019 | 26.99 | 27.92 | 26.85 | 27.62 | 9,680,935 | +0.86(+3.20%) |
Dec 11, 2019 | 26.98 | 27.00 | 26.58 | 26.76 | 5,454,702 | -0.14(-0.52%) |
Dec 10, 2019 | 27.45 | 27.53 | 26.80 | 26.90 | 7,566,581 | -0.49(-1.78%) |
Dec 09, 2019 | 27.52 | 27.73 | 27.36 | 27.39 | 4,490,918 | -0.23(-0.85%) |
Dec 06, 2019 | 27.40 | 27.86 | 27.37 | 27.62 | 6,116,621 | +0.48(+1.78%) |
Dec 05, 2019 | 27.36 | 27.47 | 26.95 | 27.14 | 5,013,183 | -0.14(-0.51%) |
Dec 04, 2019 | 27.32 | 27.65 | 27.12 | 27.28 | 4,823,054 | +0.09(+0.33%) |
Dec 03, 2019 | 27.63 | 27.67 | 26.86 | 27.19 | 7,827,919 | -0.79(-2.81%) |