Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.93 | 52.56 | 50.47 | 51.05 | 2,798,874 | +0.11(+0.22%) |
Mar 30, 2021 | 49.88 | 51.54 | 49.79 | 50.94 | 3,140,825 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.20 | 48.72 | 49.46 | 3,769,766 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.47 | 49.09 | 50.51 | 2,999,918 | +1.46(+2.99%) |
Mar 25, 2021 | 45.54 | 49.33 | 44.99 | 49.04 | 2,945,382 | +2.65(+5.72%) |
Mar 24, 2021 | 48.54 | 49.70 | 46.33 | 46.39 | 3,167,062 | -1.17(-2.47%) |
Mar 23, 2021 | 49.84 | 50.23 | 46.94 | 47.56 | 3,676,604 | -2.74(-5.45%) |
Mar 22, 2021 | 52.88 | 53.20 | 50.18 | 50.30 | 5,142,953 | -2.52(-4.77%) |
Mar 19, 2021 | 51.38 | 53.20 | 49.98 | 52.82 | 3,765,370 | +1.23(+2.39%) |
Mar 18, 2021 | 52.81 | 54.48 | 51.23 | 51.59 | 3,990,150 | -0.75(-1.44%) |
Mar 17, 2021 | 51.91 | 53.09 | 51.44 | 52.34 | 2,335,233 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.75 | 52.34 | 3,136,089 | -1.39(-2.58%) |
Mar 15, 2021 | 51.67 | 54.73 | 51.67 | 53.73 | 4,344,689 | +2.16(+4.18%) |
Mar 12, 2021 | 49.23 | 51.99 | 48.84 | 51.57 | 4,030,562 | +2.73(+5.59%) |
Mar 11, 2021 | 48.73 | 49.13 | 48.23 | 48.84 | 1,850,159 | +0.02(+0.04%) |
Mar 10, 2021 | 49.11 | 49.87 | 47.87 | 48.82 | 1,894,490 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.88 | 47.51 | 49.12 | 2,467,393 | +0.59(+1.21%) |
Mar 08, 2021 | 48.26 | 49.64 | 47.77 | 48.53 | 2,839,537 | +1.12(+2.36%) |
Mar 05, 2021 | 48.04 | 48.35 | 45.20 | 47.42 | 2,575,508 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.34 | 45.24 | 46.75 | 4,049,137 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.10 | 47.78 | 49.14 | 5,037,939 | +0.21(+0.44%) |
Mar 02, 2021 | 48.36 | 50.09 | 48.19 | 48.93 | 6,920,765 | +0.31(+0.63%) |
Mar 01, 2021 | 48.02 | 49.45 | 47.62 | 48.62 | 4,040,569 | +1.49(+3.17%) |
Feb 26, 2021 | 46.55 | 47.74 | 45.47 | 47.13 | 4,461,650 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.78 | 46.20 | 46.44 | 3,245,692 | -1.07(-2.24%) |
Feb 24, 2021 | 47.98 | 48.26 | 46.54 | 47.50 | 3,203,894 | -0.05(-0.11%) |
Feb 23, 2021 | 47.25 | 48.13 | 44.04 | 47.55 | 5,023,414 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.91 | 47.74 | 15,273,783 | +2.79(+6.20%) |
Feb 19, 2021 | 41.80 | 45.21 | 41.66 | 44.95 | 6,641,242 | +3.51(+8.48%) |
Feb 18, 2021 | 41.80 | 41.97 | 40.85 | 41.44 | 5,346,681 | -0.98(-2.31%) |
Feb 17, 2021 | 42.86 | 43.39 | 42.10 | 42.42 | 4,009,005 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.97 | 42.95 | 5,066,439 | +0.24(+0.56%) |
Feb 12, 2021 | 42.79 | 43.04 | 42.03 | 42.72 | 2,414,070 | -0.40(-0.93%) |
Feb 11, 2021 | 42.68 | 43.88 | 42.37 | 43.12 | 2,809,263 | +0.49(+1.14%) |
Feb 10, 2021 | 42.81 | 43.43 | 42.06 | 42.63 | 2,647,648 | +0.11(+0.26%) |
Feb 09, 2021 | 43.39 | 43.50 | 42.39 | 42.52 | 3,713,318 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.89 | 42.20 | 43.58 | 3,956,238 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,570,164 | +0.17(+0.41%) |
Feb 04, 2021 | 40.59 | 43.50 | 40.52 | 42.08 | 8,866,899 | +2.29(+5.74%) |
Feb 03, 2021 | 38.10 | 40.05 | 37.83 | 39.79 | 5,677,564 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.40 | 36.98 | 3,601,047 | +0.20(+0.53%) |
Feb 01, 2021 | 37.99 | 38.35 | 36.52 | 36.79 | 4,950,373 | -0.79(-2.11%) |
Jan 29, 2021 | 39.33 | 39.78 | 37.44 | 37.58 | 6,094,322 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.87 | 38.90 | 38.97 | 5,439,510 | -1.67(-4.11%) |
Jan 27, 2021 | 40.05 | 42.23 | 39.00 | 40.64 | 10,613,117 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.96 | 37.88 | 38.52 | 3,953,247 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.34 | 37.71 | 38.32 | 5,385,285 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.56 | 37.35 | 38.54 | 4,214,627 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.04 | 37.47 | 38.20 | 3,890,901 | +0.95(+2.54%) |
Jan 20, 2021 | 37.47 | 38.68 | 37.10 | 37.26 | 4,874,897 | +0.05(+0.14%) |
Jan 19, 2021 | 37.52 | 37.77 | 36.60 | 37.21 | 2,930,653 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.02 | 36.96 | 37.19 | 5,920,573 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.37 | 38.17 | 38.88 | 4,308,571 | +0.48(+1.24%) |
Jan 13, 2021 | 37.82 | 39.10 | 37.66 | 38.40 | 4,751,296 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.29 | 38.56 | 6,446,524 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.33 | 35.27 | 36.16 | 5,081,719 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.17 | 34.89 | 35.49 | 4,557,669 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.47 | 35.41 | 35.44 | 5,758,782 | +0.40(+1.14%) |
Jan 06, 2021 | 34.31 | 36.07 | 34.14 | 35.04 | 6,442,304 | +1.36(+4.03%) |
Jan 05, 2021 | 33.05 | 33.97 | 32.97 | 33.68 | 4,382,790 | +0.61(+1.83%) |
Jan 04, 2021 | 34.77 | 35.06 | 33.06 | 33.08 | 5,975,496 | -1.63(-4.69%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 5,026,455 | -0.55(-1.55%) | |
Dec 30, 2020 | 34.15 | 35.49 | 34.06 | 35.25 | 5,026,455 | +1.23(+3.61%) |
Dec 29, 2020 | 33.99 | 34.18 | 32.88 | 34.02 | 4,567,179 | -0.20(-0.60%) |
Dec 28, 2020 | 33.32 | 34.80 | 32.74 | 34.23 | 5,121,587 | +1.04(+3.14%) |
Dec 24, 2020 | 33.57 | 33.70 | 32.72 | 33.19 | 2,547,605 | -0.70(-2.06%) |
Dec 23, 2020 | 32.98 | 34.04 | 32.84 | 33.89 | 4,154,028 | +1.30(+4.01%) |
Dec 22, 2020 | 33.12 | 33.18 | 32.08 | 32.58 | 3,967,961 | -0.18(-0.55%) |
Dec 21, 2020 | 32.64 | 33.29 | 32.29 | 32.76 | 6,043,106 | -0.84(-2.51%) |
Dec 18, 2020 | 33.85 | 34.89 | 33.36 | 33.61 | 7,488,294 | +0.38(+1.13%) |
Dec 17, 2020 | 33.14 | 33.73 | 32.89 | 33.23 | 4,256,488 | -0.02(-0.05%) |
Dec 16, 2020 | 32.99 | 33.53 | 32.45 | 33.25 | 4,715,432 | +0.34(+1.04%) |
Dec 15, 2020 | 31.82 | 32.99 | 31.80 | 32.91 | 5,474,394 | +1.42(+4.50%) |
Dec 14, 2020 | 33.07 | 33.56 | 31.37 | 31.49 | 7,469,108 | -1.13(-3.45%) |
Dec 11, 2020 | 32.97 | 33.37 | 32.10 | 32.62 | 6,945,829 | -0.92(-2.75%) |
Dec 10, 2020 | 33.39 | 34.20 | 33.10 | 33.54 | 5,171,198 | -0.30(-0.88%) |
Dec 09, 2020 | 34.59 | 34.83 | 33.41 | 33.84 | 6,807,890 | -0.36(-1.05%) |
Dec 08, 2020 | 33.89 | 35.13 | 33.86 | 34.20 | 6,911,779 | -0.30(-0.87%) |
Dec 07, 2020 | 34.63 | 34.88 | 33.79 | 34.49 | 6,319,511 | -0.39(-1.12%) |
Dec 04, 2020 | 33.40 | 34.97 | 33.35 | 34.89 | 9,311,010 | +1.94(+5.88%) |
Dec 03, 2020 | 33.04 | 33.83 | 32.65 | 32.95 | 8,750,398 | +0.07(+0.21%) |
Dec 02, 2020 | 31.30 | 32.96 | 30.68 | 32.88 | 13,655,214 | +1.73(+5.56%) |
Dec 01, 2020 | 30.77 | 31.79 | 30.42 | 31.15 | 23,267,628 | +3.68(+13.42%) |
Nov 30, 2020 | 28.07 | 28.36 | 26.65 | 27.47 | 10,314,427 | -1.11(-3.88%) |
Nov 27, 2020 | 28.22 | 28.70 | 27.77 | 28.57 | 5,073,521 | +0.04(+0.15%) |
Nov 25, 2020 | 27.98 | 28.86 | 27.53 | 28.53 | 11,150,257 | -0.03(-0.12%) |
Nov 24, 2020 | 28.01 | 28.61 | 27.25 | 28.57 | 17,237,878 | +2.16(+8.17%) |
Nov 23, 2020 | 24.74 | 26.60 | 24.57 | 26.41 | 15,405,312 | +2.18(+8.98%) |
Nov 20, 2020 | 24.80 | 25.49 | 24.22 | 24.23 | 10,130,981 | -0.65(-2.61%) |
Nov 19, 2020 | 24.50 | 25.05 | 24.07 | 24.88 | 11,644,944 | +0.42(+1.71%) |
Nov 18, 2020 | 25.26 | 25.88 | 24.04 | 24.46 | 18,252,334 | -0.43(-1.71%) |
Nov 17, 2020 | 21.84 | 25.09 | 21.65 | 24.89 | 28,795,014 | +2.58(+11.59%) |
Nov 16, 2020 | 22.13 | 22.41 | 21.15 | 22.30 | 17,793,616 | +1.61(+7.79%) |
Nov 13, 2020 | 19.70 | 20.97 | 19.58 | 20.69 | 12,925,021 | +1.35(+6.97%) |
Nov 12, 2020 | 19.60 | 20.05 | 19.03 | 19.35 | 11,673,827 | -0.72(-3.57%) |
Nov 11, 2020 | 21.96 | 22.30 | 19.98 | 20.06 | 17,430,282 | -2.24(-10.06%) |
Nov 10, 2020 | 22.01 | 23.15 | 21.86 | 22.30 | 14,843,020 | +0.26(+1.20%) |
Nov 09, 2020 | 20.80 | 22.16 | 20.11 | 22.04 | 18,111,026 | +3.67(+19.96%) |
Nov 06, 2020 | 18.53 | 18.96 | 18.10 | 18.37 | 8,099,110 | -0.10(-0.55%) |
Nov 05, 2020 | 17.81 | 18.83 | 17.79 | 18.48 | 8,295,450 | +0.76(+4.29%) |
Nov 04, 2020 | 18.24 | 18.43 | 17.63 | 17.72 | 9,955,750 | -0.86(-4.64%) |
Nov 03, 2020 | 17.84 | 18.74 | 17.53 | 18.58 | 10,263,107 | +1.02(+5.78%) |
Nov 02, 2020 | 18.32 | 18.32 | 17.46 | 17.56 | 8,992,859 | -0.60(-3.29%) |
Oct 30, 2020 | 18.32 | 18.85 | 17.74 | 18.16 | 11,312,985 | -0.43(-2.34%) |
Oct 29, 2020 | 17.89 | 18.82 | 17.77 | 18.59 | 7,266,799 | +0.55(+3.02%) |
Oct 28, 2020 | 18.17 | 18.70 | 17.75 | 18.05 | 7,449,921 | -0.84(-4.43%) |
Oct 27, 2020 | 19.37 | 19.73 | 18.87 | 18.88 | 6,720,347 | -0.61(-3.15%) |
Oct 26, 2020 | 20.20 | 20.60 | 18.93 | 19.50 | 11,620,380 | -0.95(-4.63%) |
Oct 23, 2020 | 19.88 | 20.54 | 19.29 | 20.45 | 12,509,527 | +0.74(+3.77%) |
Oct 22, 2020 | 18.65 | 19.92 | 18.65 | 19.70 | 12,291,921 | +0.90(+4.81%) |
Oct 21, 2020 | 17.84 | 19.07 | 17.26 | 18.80 | 16,155,457 | +1.19(+6.73%) |
Oct 20, 2020 | 16.79 | 18.28 | 16.79 | 17.61 | 17,181,940 | +1.09(+6.61%) |
Oct 19, 2020 | 17.48 | 17.55 | 16.50 | 16.52 | 8,728,200 | -0.72(-4.16%) |
Oct 16, 2020 | 17.76 | 17.89 | 17.13 | 17.24 | 7,814,571 | -0.38(-2.18%) |
Oct 15, 2020 | 17.10 | 17.74 | 17.08 | 17.62 | 5,428,802 | +0.02(+0.10%) |
Oct 14, 2020 | 17.64 | 18.04 | 17.52 | 17.61 | 7,352,305 | +0.03(+0.19%) |
Oct 13, 2020 | 18.07 | 18.15 | 17.43 | 17.57 | 7,324,958 | -0.56(-3.10%) |
Oct 12, 2020 | 18.55 | 19.10 | 18.07 | 18.13 | 7,298,740 | -0.23(-1.25%) |
Oct 09, 2020 | 18.77 | 18.97 | 18.27 | 18.36 | 7,833,563 | -0.31(-1.64%) |
Oct 08, 2020 | 17.80 | 18.68 | 17.67 | 18.67 | 9,463,142 | +1.07(+6.06%) |
Oct 07, 2020 | 16.91 | 17.69 | 16.91 | 17.61 | 7,847,320 | +0.98(+5.90%) |
Oct 06, 2020 | 17.70 | 17.70 | 16.51 | 16.62 | 8,716,938 | -0.79(-4.55%) |
Oct 05, 2020 | 17.34 | 17.70 | 17.10 | 17.42 | 7,354,413 | +0.39(+2.30%) |
Oct 02, 2020 | 15.81 | 17.11 | 15.78 | 17.02 | 12,455,714 | +0.43(+2.57%) |
Oct 01, 2020 | 15.83 | 16.74 | 15.66 | 16.60 | 10,883,255 | +0.79(+5.02%) |
Sep 30, 2020 | 15.75 | 16.23 | 15.72 | 15.81 | 10,840,257 | +0.10(+0.65%) |
Sep 29, 2020 | 16.76 | 16.76 | 15.59 | 15.70 | 15,245,387 | -0.91(-5.49%) |
Sep 28, 2020 | 17.02 | 17.29 | 16.59 | 16.62 | 7,693,076 | +0.03(+0.15%) |
Sep 25, 2020 | 16.87 | 17.09 | 16.44 | 16.59 | 7,818,791 | -0.33(-1.97%) |
Sep 24, 2020 | 17.01 | 17.32 | 16.41 | 16.92 | 8,293,452 | -0.26(-1.54%) |
Sep 23, 2020 | 18.01 | 18.38 | 17.17 | 17.19 | 7,144,601 | -0.57(-3.22%) |
Sep 22, 2020 | 18.69 | 18.69 | 17.68 | 17.76 | 8,648,950 | -0.58(-3.16%) |
Sep 21, 2020 | 19.20 | 19.57 | 18.32 | 18.34 | 8,827,613 | -1.62(-8.12%) |
Sep 18, 2020 | 19.81 | 20.35 | 19.70 | 19.96 | 40,225,316 | +0.12(+0.60%) |
Sep 17, 2020 | 20.08 | 20.51 | 19.61 | 19.84 | 6,942,246 | -0.48(-2.35%) |
Sep 16, 2020 | 19.75 | 20.90 | 19.58 | 20.32 | 10,415,299 | +0.53(+2.67%) |
Sep 15, 2020 | 19.69 | 20.03 | 19.40 | 19.79 | 7,674,718 | -0.14(-0.73%) |
Sep 14, 2020 | 18.49 | 19.96 | 18.42 | 19.93 | 12,431,683 | +1.74(+9.56%) |
Sep 11, 2020 | 18.76 | 18.76 | 18.01 | 18.19 | 7,883,976 | -0.48(-2.56%) |
Sep 10, 2020 | 18.92 | 19.36 | 18.58 | 18.67 | 7,358,575 | -0.12(-0.64%) |
Sep 09, 2020 | 18.94 | 19.09 | 18.68 | 18.79 | 8,145,379 | -0.30(-1.56%) |
Sep 08, 2020 | 18.60 | 19.43 | 18.22 | 19.09 | 11,961,541 | +0.11(+0.58%) |
Sep 04, 2020 | 18.81 | 19.01 | 17.89 | 18.98 | 9,715,485 | +0.45(+2.44%) |
Sep 03, 2020 | 18.19 | 18.84 | 17.92 | 18.53 | 11,501,569 | +0.57(+3.18%) |
Sep 02, 2020 | 18.15 | 18.71 | 17.77 | 17.95 | 8,485,270 | +0.07(+0.38%) |
Sep 01, 2020 | 17.83 | 18.42 | 17.72 | 17.89 | 8,332,049 | -0.33(-1.83%) |
Aug 31, 2020 | 18.42 | 18.43 | 17.75 | 18.22 | 8,067,154 | -0.25(-1.34%) |
Aug 28, 2020 | 18.22 | 18.50 | 18.01 | 18.47 | 8,746,622 | +0.45(+2.51%) |
Aug 27, 2020 | 17.70 | 18.53 | 17.70 | 18.01 | 8,727,854 | +0.35(+1.98%) |
Aug 26, 2020 | 17.53 | 17.89 | 17.36 | 17.66 | 7,368,856 | +0.08(+0.44%) |
Aug 25, 2020 | 17.51 | 17.74 | 17.00 | 17.59 | 9,750,090 | +0.20(+1.13%) |
Aug 24, 2020 | 16.37 | 17.43 | 16.27 | 17.39 | 15,015,783 | +1.27(+7.88%) |
Aug 21, 2020 | 16.16 | 16.50 | 15.98 | 16.12 | 10,773,802 | -0.09(-0.53%) |
Aug 20, 2020 | 16.28 | 16.84 | 16.21 | 16.21 | 11,843,380 | -0.49(-2.96%) |
Aug 19, 2020 | 16.81 | 17.40 | 16.59 | 16.70 | 17,797,092 | -0.37(-2.15%) |
Aug 18, 2020 | 17.86 | 17.99 | 16.50 | 17.07 | 52,820,912 | -2.93(-14.67%) |
Aug 17, 2020 | 20.11 | 20.32 | 19.34 | 20.00 | 11,201,489 | +0.04(+0.21%) |
Aug 14, 2020 | 19.46 | 20.73 | 19.24 | 19.96 | 11,735,280 | +0.54(+2.77%) |
Aug 13, 2020 | 19.61 | 19.79 | 19.26 | 19.42 | 8,275,446 | -0.56(-2.82%) |
Aug 12, 2020 | 20.22 | 20.44 | 19.22 | 19.98 | 7,962,661 | +0.16(+0.82%) |
Aug 11, 2020 | 20.22 | 20.59 | 19.73 | 19.82 | 10,105,233 | +0.33(+1.71%) |
Aug 10, 2020 | 18.88 | 19.90 | 18.82 | 19.49 | 11,825,554 | +0.71(+3.77%) |
Aug 07, 2020 | 17.59 | 18.95 | 17.45 | 18.78 | 8,346,250 | +1.11(+6.27%) |
Aug 06, 2020 | 17.53 | 18.04 | 17.26 | 17.67 | 7,126,124 | -0.09(-0.53%) |
Aug 05, 2020 | 17.30 | 18.01 | 17.20 | 17.77 | 10,550,872 | +1.01(+6.01%) |
Aug 04, 2020 | 16.50 | 16.93 | 16.35 | 16.76 | 7,281,820 | +0.27(+1.66%) |
Aug 03, 2020 | 16.22 | 16.79 | 15.87 | 16.49 | 7,740,986 | +0.25(+1.52%) |
Jul 31, 2020 | 16.52 | 16.69 | 15.92 | 16.24 | 8,059,718 | -0.27(-1.65%) |
Jul 30, 2020 | 16.93 | 17.09 | 16.30 | 16.51 | 9,767,244 | -0.62(-3.63%) |
Jul 29, 2020 | 17.43 | 17.78 | 16.97 | 17.14 | 8,618,683 | -0.16(-0.94%) |
Jul 28, 2020 | 16.81 | 17.70 | 16.80 | 17.30 | 7,675,386 | +0.43(+2.53%) |
Jul 27, 2020 | 17.79 | 17.80 | 16.65 | 16.87 | 10,557,119 | -0.92(-5.18%) |
Jul 24, 2020 | 18.60 | 18.97 | 17.69 | 17.79 | 10,534,166 | -1.02(-5.44%) |
Jul 23, 2020 | 18.13 | 19.35 | 18.10 | 18.82 | 11,742,765 | +0.51(+2.80%) |
Jul 22, 2020 | 17.80 | 18.34 | 17.56 | 18.30 | 14,404,712 | -0.74(-3.90%) |
Jul 21, 2020 | 18.35 | 19.57 | 18.25 | 19.05 | 10,445,207 | +0.96(+5.28%) |
Jul 20, 2020 | 18.68 | 18.75 | 17.79 | 18.09 | 8,016,300 | -0.71(-3.77%) |
Jul 17, 2020 | 19.37 | 19.51 | 18.71 | 18.80 | 7,510,804 | -0.62(-3.21%) |
Jul 16, 2020 | 18.44 | 19.54 | 18.34 | 19.42 | 10,122,788 | +0.40(+2.11%) |
Jul 15, 2020 | 18.13 | 19.13 | 17.97 | 19.02 | 10,028,559 | +1.64(+9.42%) |
Jul 14, 2020 | 17.27 | 17.81 | 17.00 | 17.38 | 8,085,596 | -0.05(-0.29%) |
Jul 13, 2020 | 18.08 | 18.22 | 17.33 | 17.43 | 8,456,322 | -0.55(-3.08%) |
Jul 10, 2020 | 17.50 | 18.20 | 17.23 | 17.99 | 9,667,886 | +0.41(+2.33%) |
Jul 09, 2020 | 18.81 | 18.81 | 17.33 | 17.58 | 14,543,957 | -1.37(-7.25%) |
Jul 08, 2020 | 18.12 | 19.00 | 17.65 | 18.95 | 17,568,332 | +1.64(+9.46%) |
Jul 07, 2020 | 17.54 | 17.81 | 17.09 | 17.32 | 7,621,723 | -0.58(-3.24%) |
Jul 06, 2020 | 18.00 | 18.25 | 17.42 | 17.90 | 7,423,169 | +0.34(+1.94%) |
Jul 02, 2020 | 17.79 | 18.00 | 17.20 | 17.55 | 8,138,737 | +0.41(+2.39%) |
Jul 01, 2020 | 17.81 | 18.58 | 17.13 | 17.14 | 9,716,791 | -0.57(-3.23%) |
Jun 30, 2020 | 17.36 | 17.79 | 17.03 | 17.72 | 8,078,937 | +0.09(+0.53%) |
Jun 29, 2020 | 16.24 | 17.64 | 15.95 | 17.62 | 10,681,741 | +1.61(+10.07%) |
Jun 26, 2020 | 16.89 | 17.42 | 15.94 | 16.01 | 12,781,170 | -0.97(-5.73%) |
Jun 25, 2020 | 17.11 | 17.47 | 16.64 | 16.98 | 10,529,848 | -0.62(-3.54%) |
Jun 24, 2020 | 18.38 | 18.53 | 17.28 | 17.61 | 10,506,576 | -1.16(-6.18%) |
Jun 23, 2020 | 18.94 | 19.07 | 18.32 | 18.77 | 8,803,470 | +0.05(+0.27%) |
Jun 22, 2020 | 18.89 | 19.13 | 18.41 | 18.71 | 11,532,786 | -0.26(-1.39%) |
Jun 19, 2020 | 20.32 | 20.36 | 18.83 | 18.98 | 14,050,049 | -0.95(-4.75%) |
Jun 18, 2020 | 19.58 | 20.51 | 19.30 | 19.93 | 8,528,115 | -0.18(-0.89%) |
Jun 17, 2020 | 20.87 | 21.02 | 19.90 | 20.10 | 8,790,089 | -1.07(-5.04%) |
Jun 16, 2020 | 22.04 | 22.04 | 20.52 | 21.17 | 15,081,940 | +1.74(+8.96%) |
Jun 15, 2020 | 18.34 | 19.66 | 18.03 | 19.43 | 12,994,997 | -0.38(-1.89%) |
Jun 12, 2020 | 19.68 | 19.87 | 18.66 | 19.81 | 10,302,853 | +1.67(+9.22%) |
Jun 11, 2020 | 18.35 | 19.40 | 17.90 | 18.13 | 15,182,461 | -2.29(-11.23%) |
Jun 10, 2020 | 22.83 | 22.86 | 20.42 | 20.43 | 19,051,724 | -2.45(-10.70%) |
Jun 09, 2020 | 23.72 | 25.03 | 22.73 | 22.88 | 15,838,932 | -1.71(-6.97%) |
Jun 08, 2020 | 24.18 | 24.64 | 23.37 | 24.59 | 15,832,881 | +1.92(+8.47%) |
Jun 05, 2020 | 23.31 | 24.44 | 22.48 | 22.67 | 21,237,156 | +2.34(+11.49%) |
Jun 04, 2020 | 19.56 | 20.71 | 19.02 | 20.33 | 14,071,296 | +0.79(+4.06%) |
Jun 03, 2020 | 18.46 | 19.78 | 18.46 | 19.54 | 14,342,373 | +1.59(+8.84%) |
Jun 02, 2020 | 17.98 | 18.30 | 17.24 | 17.95 | 12,447,550 | +0.30(+1.69%) |
Jun 01, 2020 | 16.34 | 17.94 | 16.21 | 17.66 | 15,514,568 | +1.26(+7.70%) |
May 29, 2020 | 16.67 | 16.83 | 16.04 | 16.39 | 24,929,484 | -0.77(-4.47%) |
May 28, 2020 | 19.21 | 19.29 | 17.02 | 17.16 | 18,124,644 | -1.85(-9.74%) |
May 27, 2020 | 17.52 | 19.03 | 17.32 | 19.01 | 21,885,206 | +2.41(+14.54%) |
May 26, 2020 | 15.82 | 16.77 | 15.71 | 16.60 | 15,407,439 | +1.69(+11.33%) |
May 22, 2020 | 15.40 | 15.65 | 14.66 | 14.91 | 9,986,777 | -0.45(-2.94%) |
May 21, 2020 | 14.14 | 15.61 | 13.91 | 15.36 | 17,186,598 | +1.12(+7.84%) |
May 20, 2020 | 15.15 | 15.15 | 14.18 | 14.24 | 17,352,286 | -0.58(-3.91%) |
May 19, 2020 | 15.82 | 15.87 | 14.41 | 14.82 | 28,471,792 | -1.23(-7.65%) |
May 18, 2020 | 15.81 | 16.49 | 15.61 | 16.05 | 18,723,426 | +1.09(+7.30%) |
May 15, 2020 | 13.95 | 15.11 | 13.73 | 14.96 | 11,078,390 | +0.72(+5.09%) |
May 14, 2020 | 13.49 | 14.76 | 13.06 | 14.24 | 9,445,993 | +0.31(+2.20%) |
May 13, 2020 | 14.31 | 14.41 | 13.63 | 13.93 | 9,284,441 | -0.49(-3.37%) |
May 12, 2020 | 15.17 | 15.54 | 14.40 | 14.41 | 6,405,802 | -0.55(-3.65%) |
May 11, 2020 | 15.23 | 15.28 | 14.52 | 14.96 | 9,811,616 | -0.56(-3.63%) |
May 08, 2020 | 15.82 | 16.14 | 15.11 | 15.52 | 11,773,148 | +0.26(+1.68%) |
May 07, 2020 | 14.69 | 15.69 | 14.68 | 15.27 | 12,748,166 | +1.07(+7.51%) |
May 06, 2020 | 14.72 | 14.84 | 14.03 | 14.20 | 8,533,046 | -0.37(-2.52%) |
May 05, 2020 | 15.35 | 15.85 | 14.48 | 14.57 | 7,879,117 | -0.42(-2.79%) |
May 04, 2020 | 14.49 | 15.30 | 13.87 | 14.99 | 9,514,954 | -0.06(-0.40%) |
May 01, 2020 | 15.11 | 15.68 | 14.80 | 15.05 | 9,958,053 | -0.70(-4.44%) |
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,055,504 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,044,640 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.98 | 16.92 | 22,774,830 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,071,190 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,706,520 | -0.27(-1.99%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,123,962 | +0.62(+4.74%) |
Apr 22, 2020 | 14.41 | 14.67 | 12.92 | 13.13 | 12,956,310 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,683,898 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.48 | 14.55 | 11,512,118 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.80 | 15.38 | 15.76 | 11,766,114 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,880 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.75 | 14.57 | 15.09 | 8,698,622 | -1.13(-6.94%) |
Apr 14, 2020 | 16.57 | 17.34 | 15.84 | 16.21 | 10,750,624 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,080,514 | -0.96(-5.63%) |
Apr 09, 2020 | 16.10 | 18.15 | 16.04 | 16.98 | 19,571,424 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.94 | 16,979,188 | +0.43(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 27,002,762 | +2.44(+20.21%) |
Apr 06, 2020 | 10.59 | 12.44 | 10.50 | 12.07 | 16,654,740 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.289 | 9.818 | 11,322,247 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.826 | 9.988 | 12,177,301 | -1.05(-9.51%) |