Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.59 | 26.75 | 26.11 | 26.23 | 46,187,272 | -1.00(-3.66%) |
Jan 28, 2021 | 26.95 | 27.38 | 26.80 | 27.23 | 35,018,588 | +0.53(+1.98%) |
Jan 27, 2021 | 27.03 | 27.36 | 26.49 | 26.70 | 42,439,516 | -0.45(-1.67%) |
Jan 26, 2021 | 27.45 | 27.70 | 27.07 | 27.15 | 44,080,228 | +0.67(+2.52%) |
Jan 25, 2021 | 26.80 | 26.81 | 26.13 | 26.49 | 30,549,224 | -0.40(-1.48%) |
Jan 22, 2021 | 26.96 | 27.13 | 26.56 | 26.88 | 52,147,368 | -0.72(-2.61%) |
Jan 21, 2021 | 28.12 | 28.14 | 27.28 | 27.61 | 39,391,860 | -0.52(-1.86%) |
Jan 20, 2021 | 28.49 | 28.55 | 27.94 | 28.13 | 29,270,734 | -0.02(-0.05%) |
Jan 19, 2021 | 28.47 | 28.55 | 27.89 | 28.14 | 31,591,550 | -0.16(-0.57%) |
Jan 15, 2021 | 28.73 | 28.98 | 28.29 | 28.30 | 44,979,584 | -1.32(-4.45%) |
Jan 14, 2021 | 28.98 | 29.78 | 28.88 | 29.62 | 43,985,036 | +0.99(+3.46%) |
Jan 13, 2021 | 28.85 | 28.93 | 28.36 | 28.63 | 38,014,740 | -0.58(-1.97%) |
Jan 12, 2021 | 28.16 | 29.23 | 28.11 | 29.21 | 51,808,416 | +1.27(+4.56%) |
Jan 11, 2021 | 28.24 | 28.44 | 27.86 | 27.94 | 33,950,780 | -0.99(-3.42%) |
Jan 08, 2021 | 28.96 | 29.15 | 28.40 | 28.93 | 51,187,844 | +0.41(+1.45%) |
Jan 07, 2021 | 28.40 | 28.55 | 28.05 | 28.51 | 34,508,500 | +0.41(+1.45%) |
Jan 06, 2021 | 27.93 | 28.80 | 27.74 | 28.10 | 53,480,068 | -0.11(-0.41%) |
Jan 05, 2021 | 27.45 | 28.42 | 27.44 | 28.22 | 34,787,756 | +0.16(+0.57%) |
Jan 04, 2021 | 28.91 | 29.07 | 27.89 | 28.06 | 30,232,592 | -0.38(-1.35%) |
Dec 31, 2020 | 28.44 | 28.44 | 28.44 | 28,367,522 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.52 | 28.84 | 28.48 | 28.50 | 28,367,522 | -0.06(-0.21%) |
Dec 29, 2020 | 28.65 | 28.75 | 28.33 | 28.56 | 23,705,976 | +0.32(+1.14%) |
Dec 28, 2020 | 28.26 | 28.33 | 27.83 | 28.24 | 29,515,258 | -0.12(-0.41%) |
Dec 24, 2020 | 28.23 | 28.38 | 28.02 | 28.36 | 7,601,930 | +0.23(+0.82%) |
Dec 23, 2020 | 28.27 | 28.43 | 28.10 | 28.13 | 18,943,678 | +0.05(+0.16%) |
Dec 22, 2020 | 28.07 | 28.34 | 27.84 | 28.08 | 35,773,832 | -0.02(-0.05%) |
Dec 21, 2020 | 27.98 | 28.50 | 27.60 | 28.10 | 41,573,088 | -0.83(-2.86%) |
Dec 18, 2020 | 28.99 | 29.23 | 28.72 | 28.93 | 52,106,836 | -0.15(-0.50%) |
Dec 17, 2020 | 29.14 | 29.32 | 28.83 | 29.07 | 39,224,780 | +0.29(+1.01%) |
Dec 16, 2020 | 28.30 | 28.86 | 27.95 | 28.78 | 28,786,936 | +0.38(+1.32%) |
Dec 15, 2020 | 28.10 | 28.45 | 27.93 | 28.40 | 25,869,638 | +0.61(+2.18%) |
Dec 14, 2020 | 28.27 | 28.37 | 27.70 | 27.80 | 31,859,468 | -0.49(-1.72%) |
Dec 11, 2020 | 28.06 | 28.42 | 27.87 | 28.28 | 44,288,236 | -0.19(-0.67%) |
Dec 10, 2020 | 27.34 | 28.52 | 27.30 | 28.47 | 47,815,228 | +1.33(+4.88%) |
Dec 09, 2020 | 27.65 | 27.69 | 26.89 | 27.15 | 34,759,452 | -0.46(-1.66%) |
Dec 08, 2020 | 27.65 | 27.96 | 27.32 | 27.61 | 28,515,176 | +0.06(+0.22%) |
Dec 07, 2020 | 27.74 | 28.09 | 27.19 | 27.55 | 49,206,172 | +0.02(+0.06%) |
Dec 04, 2020 | 27.19 | 27.61 | 27.15 | 27.53 | 41,300,496 | +0.52(+1.92%) |
Dec 03, 2020 | 26.97 | 27.47 | 26.84 | 27.01 | 52,098,700 | +0.45(+1.69%) |
Dec 02, 2020 | 26.28 | 26.71 | 26.19 | 26.56 | 35,321,136 | -0.01(-0.03%) |
Dec 01, 2020 | 26.01 | 26.64 | 25.99 | 26.57 | 50,670,348 | +1.25(+4.93%) |
Nov 30, 2020 | 25.83 | 25.95 | 25.19 | 25.32 | 34,876,088 | -0.59(-2.29%) |
Nov 27, 2020 | 25.72 | 26.11 | 25.70 | 25.92 | 14,931,087 | +0.13(+0.50%) |
Nov 25, 2020 | 25.49 | 25.93 | 25.47 | 25.79 | 26,930,898 | +0.32(+1.26%) |
Nov 24, 2020 | 25.10 | 25.52 | 25.02 | 25.47 | 26,891,112 | +0.83(+3.37%) |
Nov 23, 2020 | 24.79 | 24.81 | 24.41 | 24.64 | 27,906,610 | +0.14(+0.56%) |
Nov 20, 2020 | 24.76 | 24.85 | 24.42 | 24.50 | 44,456,840 | -0.56(-2.25%) |
Nov 19, 2020 | 24.77 | 25.12 | 24.68 | 25.06 | 27,083,672 | +0.41(+1.67%) |
Nov 18, 2020 | 25.04 | 25.24 | 24.61 | 24.65 | 45,892,220 | -0.47(-1.88%) |
Nov 17, 2020 | 24.45 | 25.24 | 24.42 | 25.12 | 52,599,700 | +0.68(+2.77%) |
Nov 16, 2020 | 24.29 | 24.45 | 24.04 | 24.45 | 33,801,884 | +0.59(+2.49%) |
Nov 13, 2020 | 23.42 | 23.90 | 23.34 | 23.85 | 27,816,336 | +0.44(+1.89%) |
Nov 12, 2020 | 24.02 | 24.03 | 23.21 | 23.41 | 28,438,884 | -0.78(-3.24%) |
Nov 11, 2020 | 24.22 | 24.38 | 24.03 | 24.19 | 32,986,458 | +0.02(+0.09%) |
Nov 10, 2020 | 24.16 | 24.62 | 24.13 | 24.17 | 39,281,432 | +0.24(+1.02%) |
Nov 09, 2020 | 24.64 | 24.74 | 23.78 | 23.93 | 53,756,876 | +0.50(+2.15%) |
Nov 06, 2020 | 22.78 | 23.49 | 22.63 | 23.43 | 38,369,744 | +0.67(+2.94%) |
Nov 05, 2020 | 22.40 | 22.82 | 22.25 | 22.75 | 47,820,420 | +1.13(+5.25%) |
Nov 04, 2020 | 21.25 | 21.81 | 21.11 | 21.62 | 31,975,598 | +0.66(+3.16%) |
Nov 03, 2020 | 21.19 | 21.23 | 20.69 | 20.96 | 23,262,288 | +0.27(+1.29%) |
Nov 02, 2020 | 20.72 | 20.84 | 20.50 | 20.69 | 22,056,438 | +0.24(+1.15%) |
Oct 30, 2020 | 20.70 | 20.80 | 20.30 | 20.46 | 34,280,688 | -0.50(-2.40%) |
Oct 29, 2020 | 20.41 | 21.04 | 20.23 | 20.96 | 36,045,108 | +0.27(+1.29%) |
Oct 28, 2020 | 21.25 | 21.32 | 20.67 | 20.69 | 35,815,944 | -1.18(-5.40%) |
Oct 27, 2020 | 22.43 | 22.44 | 21.86 | 21.87 | 25,765,168 | -0.64(-2.84%) |
Oct 26, 2020 | 22.53 | 22.66 | 22.12 | 22.51 | 20,101,460 | +0.05(+0.24%) |
Oct 23, 2020 | 22.75 | 22.80 | 22.44 | 22.46 | 27,726,910 | -0.27(-1.17%) |
Oct 22, 2020 | 22.45 | 22.85 | 22.40 | 22.72 | 23,004,008 | +0.40(+1.77%) |
Oct 21, 2020 | 22.31 | 22.77 | 22.26 | 22.33 | 33,854,096 | -0.05(-0.20%) |
Oct 20, 2020 | 22.28 | 22.67 | 22.24 | 22.37 | 32,771,270 | +0.38(+1.73%) |
Oct 19, 2020 | 22.00 | 22.39 | 21.93 | 21.99 | 26,164,220 | +0.17(+0.77%) |
Oct 16, 2020 | 21.98 | 22.05 | 21.76 | 21.83 | 28,007,524 | -0.20(-0.90%) |
Oct 15, 2020 | 21.81 | 22.23 | 21.76 | 22.02 | 21,138,702 | -0.17(-0.75%) |
Oct 14, 2020 | 22.26 | 22.44 | 22.10 | 22.19 | 23,731,220 | +0.07(+0.31%) |
Oct 13, 2020 | 21.91 | 22.31 | 21.66 | 22.12 | 25,501,126 | -0.21(-0.92%) |
Oct 12, 2020 | 22.23 | 22.37 | 22.07 | 22.33 | 12,871,072 | +0.27(+1.24%) |
Oct 09, 2020 | 21.99 | 22.35 | 21.88 | 22.05 | 31,563,320 | +0.18(+0.84%) |
Oct 08, 2020 | 21.26 | 21.94 | 21.21 | 21.87 | 27,344,414 | +0.62(+2.90%) |
Oct 07, 2020 | 21.48 | 21.59 | 21.05 | 21.25 | 36,790,924 | -0.05(-0.21%) |
Oct 06, 2020 | 21.86 | 22.15 | 21.18 | 21.30 | 50,045,324 | -0.31(-1.44%) |
Oct 05, 2020 | 20.92 | 21.67 | 20.81 | 21.61 | 29,319,320 | +0.93(+4.49%) |
Oct 02, 2020 | 20.94 | 21.34 | 20.67 | 20.68 | 32,132,688 | -0.39(-1.84%) |
Oct 01, 2020 | 20.93 | 21.13 | 20.64 | 21.07 | 32,051,184 | +0.01(+0.04%) |
Sep 30, 2020 | 20.84 | 21.24 | 20.84 | 21.06 | 38,657,704 | +0.37(+1.80%) |
Sep 29, 2020 | 20.81 | 21.25 | 20.65 | 20.69 | 35,911,280 | -0.22(-1.06%) |
Sep 28, 2020 | 22.10 | 22.16 | 20.75 | 20.91 | 48,493,900 | -0.88(-4.05%) |
Sep 25, 2020 | 21.45 | 21.83 | 21.34 | 21.80 | 36,285,428 | -0.20(-0.90%) |
Sep 24, 2020 | 21.49 | 22.24 | 21.28 | 21.99 | 51,610,552 | +0.62(+2.92%) |
Sep 23, 2020 | 21.96 | 22.03 | 21.32 | 21.37 | 35,341,460 | -0.76(-3.44%) |
Sep 22, 2020 | 22.44 | 22.56 | 21.93 | 22.13 | 26,211,202 | -0.22(-0.99%) |
Sep 21, 2020 | 22.12 | 22.46 | 21.77 | 22.35 | 34,073,016 | -0.34(-1.51%) |
Sep 18, 2020 | 23.52 | 23.59 | 22.69 | 22.69 | 45,331,508 | -1.09(-4.58%) |
Sep 17, 2020 | 23.19 | 23.83 | 23.16 | 23.78 | 20,035,774 | +0.19(+0.81%) |
Sep 16, 2020 | 23.62 | 23.93 | 23.50 | 23.59 | 21,653,956 | +0.05(+0.19%) |
Sep 15, 2020 | 23.69 | 23.78 | 23.39 | 23.55 | 21,364,574 | -0.11(-0.48%) |
Sep 14, 2020 | 23.28 | 23.74 | 23.11 | 23.66 | 27,690,510 | +0.75(+3.26%) |
Sep 11, 2020 | 23.28 | 23.41 | 22.79 | 22.91 | 44,755,444 | -0.10(-0.43%) |
Sep 10, 2020 | 23.77 | 23.94 | 23.01 | 23.01 | 37,775,196 | -0.76(-3.20%) |
Sep 09, 2020 | 23.75 | 23.88 | 23.57 | 23.78 | 29,188,384 | +0.68(+2.93%) |
Sep 08, 2020 | 23.04 | 23.49 | 22.85 | 23.10 | 31,749,432 | -0.65(-2.76%) |
Sep 04, 2020 | 23.81 | 24.02 | 23.15 | 23.75 | 38,373,156 | +0.07(+0.29%) |
Sep 03, 2020 | 23.90 | 24.30 | 23.39 | 23.68 | 46,868,464 | -0.01(-0.03%) |
Sep 02, 2020 | 23.68 | 23.71 | 23.36 | 23.69 | 26,391,122 | +0.04(+0.16%) |
Sep 01, 2020 | 23.30 | 23.84 | 23.25 | 23.65 | 29,001,088 | +0.94(+4.16%) |
Aug 31, 2020 | 23.11 | 23.11 | 22.69 | 22.71 | 36,935,172 | -0.81(-3.46%) |
Aug 28, 2020 | 22.92 | 23.52 | 22.89 | 23.52 | 37,767,416 | +1.04(+4.64%) |
Aug 27, 2020 | 22.71 | 22.71 | 22.17 | 22.48 | 34,559,216 | +0.15(+0.68%) |
Aug 26, 2020 | 23.03 | 23.06 | 22.00 | 22.33 | 36,248,652 | -0.65(-2.85%) |
Aug 25, 2020 | 22.85 | 23.04 | 22.61 | 22.98 | 20,162,022 | +0.19(+0.83%) |
Aug 24, 2020 | 22.77 | 22.83 | 22.59 | 22.79 | 17,498,608 | +0.21(+0.94%) |
Aug 21, 2020 | 22.53 | 22.59 | 22.28 | 22.58 | 31,381,322 | -0.21(-0.90%) |
Aug 20, 2020 | 22.01 | 22.91 | 21.90 | 22.79 | 54,238,212 | +0.05(+0.23%) |
Aug 19, 2020 | 23.35 | 23.40 | 22.71 | 22.73 | 36,228,472 | -0.65(-2.77%) |
Aug 18, 2020 | 23.36 | 23.52 | 23.07 | 23.38 | 33,840,588 | +0.65(+2.85%) |
Aug 17, 2020 | 23.33 | 23.43 | 22.42 | 22.73 | 37,156,624 | -0.66(-2.83%) |
Aug 14, 2020 | 23.41 | 23.65 | 23.23 | 23.39 | 27,920,464 | -0.02(-0.10%) |
Aug 13, 2020 | 23.89 | 24.09 | 23.31 | 23.42 | 43,383,824 | -0.05(-0.23%) |
Aug 12, 2020 | 23.70 | 23.76 | 22.98 | 23.47 | 47,691,816 | -0.13(-0.55%) |
Aug 11, 2020 | 23.97 | 24.16 | 23.56 | 23.60 | 35,014,876 | -0.14(-0.58%) |
Aug 10, 2020 | 24.03 | 24.18 | 23.38 | 23.74 | 25,903,906 | -0.06(-0.26%) |
Aug 07, 2020 | 23.84 | 24.13 | 23.54 | 23.80 | 38,309,076 | -0.60(-2.47%) |
Aug 06, 2020 | 24.15 | 24.50 | 24.05 | 24.40 | 24,100,332 | +0.10(+0.41%) |
Aug 05, 2020 | 24.51 | 24.68 | 24.02 | 24.30 | 27,151,900 | +0.30(+1.27%) |
Aug 04, 2020 | 23.81 | 24.20 | 23.47 | 24.00 | 35,942,368 | -0.27(-1.13%) |
Aug 03, 2020 | 24.33 | 24.43 | 24.03 | 24.27 | 31,196,854 | -0.51(-2.06%) |
Jul 31, 2020 | 25.25 | 25.27 | 24.61 | 24.78 | 39,112,180 | -0.65(-2.55%) |
Jul 30, 2020 | 25.40 | 25.53 | 24.97 | 25.43 | 26,618,444 | -0.07(-0.27%) |
Jul 29, 2020 | 25.55 | 25.69 | 25.31 | 25.50 | 29,256,674 | +0.30(+1.18%) |
Jul 28, 2020 | 24.99 | 25.47 | 24.98 | 25.20 | 20,075,040 | -0.14(-0.57%) |
Jul 27, 2020 | 24.84 | 25.36 | 24.64 | 25.34 | 30,887,268 | +0.75(+3.07%) |
Jul 24, 2020 | 24.33 | 24.84 | 24.03 | 24.59 | 27,509,590 | +0.08(+0.34%) |
Jul 23, 2020 | 25.28 | 25.42 | 24.45 | 24.51 | 40,601,208 | -1.01(-3.94%) |
Jul 22, 2020 | 25.31 | 25.67 | 25.18 | 25.51 | 46,157,372 | +0.62(+2.48%) |
Jul 21, 2020 | 24.93 | 25.25 | 24.76 | 24.89 | 36,217,236 | +0.51(+2.09%) |
Jul 20, 2020 | 23.87 | 24.43 | 23.85 | 24.38 | 30,758,830 | +0.52(+2.17%) |
Jul 17, 2020 | 23.81 | 23.96 | 23.68 | 23.87 | 22,426,504 | +0.33(+1.39%) |
Jul 16, 2020 | 23.49 | 23.68 | 23.36 | 23.54 | 35,609,036 | -0.09(-0.39%) |
Jul 15, 2020 | 23.78 | 23.84 | 23.35 | 23.63 | 32,664,938 | +0.20(+0.84%) |
Jul 14, 2020 | 22.64 | 23.51 | 22.55 | 23.43 | 43,520,592 | +0.59(+2.57%) |
Jul 13, 2020 | 23.45 | 23.58 | 22.79 | 22.85 | 35,519,776 | -0.60(-2.57%) |
Jul 10, 2020 | 23.04 | 23.47 | 22.94 | 23.45 | 18,464,954 | +0.25(+1.08%) |
Jul 09, 2020 | 23.70 | 23.75 | 23.00 | 23.20 | 31,295,244 | -0.18(-0.75%) |
Jul 08, 2020 | 23.23 | 23.38 | 22.95 | 23.37 | 25,766,954 | +0.73(+3.23%) |
Jul 07, 2020 | 23.17 | 23.35 | 22.63 | 22.64 | 26,970,730 | -0.51(-2.20%) |
Jul 06, 2020 | 23.24 | 23.46 | 22.93 | 23.15 | 25,516,670 | +0.72(+3.19%) |
Jul 02, 2020 | 22.89 | 23.19 | 22.41 | 22.44 | 31,223,222 | -0.18(-0.81%) |
Jul 01, 2020 | 22.12 | 22.72 | 22.11 | 22.62 | 34,009,812 | +0.72(+3.27%) |
Jun 30, 2020 | 21.80 | 22.13 | 21.58 | 21.90 | 50,397,604 | -0.14(-0.66%) |
Jun 29, 2020 | 21.92 | 22.05 | 21.50 | 22.05 | 26,310,270 | +0.57(+2.66%) |
Jun 26, 2020 | 21.96 | 22.05 | 21.38 | 21.48 | 38,020,324 | -1.11(-4.92%) |
Jun 25, 2020 | 22.45 | 22.67 | 21.98 | 22.59 | 31,436,530 | +0.47(+2.13%) |
Jun 24, 2020 | 22.90 | 23.00 | 21.91 | 22.12 | 43,000,496 | -1.13(-4.88%) |
Jun 23, 2020 | 23.25 | 23.62 | 23.16 | 23.25 | 22,495,726 | +0.66(+2.93%) |
Jun 22, 2020 | 23.11 | 23.21 | 22.48 | 22.59 | 24,424,996 | -0.03(-0.13%) |
Jun 19, 2020 | 22.75 | 22.85 | 22.34 | 22.62 | 45,288,832 | +0.24(+1.05%) |
Jun 18, 2020 | 22.22 | 22.73 | 22.14 | 22.38 | 28,701,744 | -0.30(-1.31%) |
Jun 17, 2020 | 22.49 | 23.10 | 22.37 | 22.68 | 32,455,164 | +0.33(+1.46%) |
Jun 16, 2020 | 23.23 | 23.39 | 22.24 | 22.35 | 41,512,488 | -0.14(-0.61%) |
Jun 15, 2020 | 21.74 | 22.91 | 21.66 | 22.49 | 58,260,752 | -0.38(-1.67%) |
Jun 12, 2020 | 22.86 | 23.28 | 22.28 | 22.87 | 85,422,792 | +0.83(+3.76%) |
Jun 11, 2020 | 22.58 | 22.95 | 21.59 | 22.04 | 71,207,456 | -1.87(-7.84%) |
Jun 10, 2020 | 24.90 | 24.93 | 23.79 | 23.92 | 66,991,248 | -0.79(-3.20%) |
Jun 09, 2020 | 24.20 | 24.85 | 24.13 | 24.71 | 43,964,364 | -0.33(-1.32%) |
Jun 08, 2020 | 24.10 | 25.10 | 23.95 | 25.04 | 47,542,708 | +1.33(+5.62%) |
Jun 05, 2020 | 24.27 | 24.44 | 23.66 | 23.71 | 60,322,120 | +0.88(+3.86%) |
Jun 04, 2020 | 22.79 | 23.11 | 22.49 | 22.83 | 43,871,620 | -0.05(-0.20%) |
Jun 03, 2020 | 23.07 | 23.29 | 22.67 | 22.87 | 65,044,364 | +0.97(+4.43%) |
Jun 02, 2020 | 21.25 | 21.90 | 21.13 | 21.90 | 50,745,852 | +1.20(+5.82%) |
Jun 01, 2020 | 20.50 | 20.84 | 20.41 | 20.70 | 35,190,660 | +0.23(+1.14%) |
May 29, 2020 | 20.07 | 20.58 | 19.72 | 20.46 | 47,669,012 | +0.20(+0.97%) |
May 28, 2020 | 20.71 | 20.80 | 20.21 | 20.27 | 45,928,788 | -0.65(-3.13%) |
May 27, 2020 | 20.61 | 20.94 | 20.24 | 20.92 | 49,645,900 | +0.91(+4.55%) |
May 26, 2020 | 20.35 | 20.41 | 19.94 | 20.01 | 70,600,280 | +1.45(+7.83%) |
May 22, 2020 | 18.50 | 18.72 | 18.28 | 18.56 | 34,360,296 | -0.11(-0.56%) |
May 21, 2020 | 18.40 | 18.80 | 18.37 | 18.66 | 40,787,096 | +0.75(+4.20%) |
May 20, 2020 | 18.00 | 18.22 | 17.77 | 17.91 | 33,870,248 | +0.29(+1.62%) |
May 19, 2020 | 17.87 | 18.11 | 17.60 | 17.63 | 42,534,656 | -0.22(-1.22%) |
May 18, 2020 | 17.57 | 17.94 | 17.38 | 17.84 | 41,823,624 | +1.10(+6.56%) |
May 15, 2020 | 17.00 | 17.33 | 16.63 | 16.75 | 46,447,232 | -0.29(-1.68%) |
May 14, 2020 | 16.18 | 17.06 | 15.89 | 17.03 | 63,011,336 | +0.46(+2.77%) |
May 13, 2020 | 16.90 | 16.96 | 16.35 | 16.57 | 38,176,012 | -0.07(-0.41%) |
May 12, 2020 | 17.46 | 17.55 | 16.61 | 16.64 | 37,345,424 | -0.42(-2.47%) |
May 11, 2020 | 17.45 | 17.56 | 17.02 | 17.06 | 32,815,554 | -0.56(-3.20%) |
May 08, 2020 | 17.23 | 17.69 | 17.20 | 17.63 | 29,342,556 | +0.74(+4.41%) |
May 07, 2020 | 17.12 | 17.40 | 16.70 | 16.88 | 38,729,792 | -0.56(-3.19%) |
May 06, 2020 | 17.66 | 17.75 | 17.24 | 17.44 | 29,320,036 | -0.38(-2.15%) |
May 05, 2020 | 18.10 | 18.47 | 17.71 | 17.82 | 28,863,522 | -0.15(-0.84%) |
May 04, 2020 | 17.57 | 17.98 | 17.43 | 17.97 | 32,855,676 | +0.23(+1.27%) |
May 01, 2020 | 17.91 | 18.12 | 17.59 | 17.75 | 22,048,938 | -0.82(-4.42%) |
Apr 30, 2020 | 18.83 | 18.98 | 18.43 | 18.57 | 31,145,870 | -0.95(-4.86%) |
Apr 29, 2020 | 18.78 | 19.57 | 18.75 | 19.51 | 32,201,266 | +1.03(+5.58%) |
Apr 28, 2020 | 18.24 | 18.60 | 17.98 | 18.48 | 37,152,416 | +1.10(+6.32%) |
Apr 27, 2020 | 17.29 | 17.64 | 17.04 | 17.38 | 27,452,580 | +0.71(+4.24%) |
Apr 24, 2020 | 17.40 | 17.45 | 15.91 | 16.68 | 58,785,164 | -1.27(-7.09%) |
Apr 23, 2020 | 18.77 | 18.90 | 17.97 | 17.95 | 31,071,280 | -0.84(-4.45%) |
Apr 22, 2020 | 18.53 | 18.95 | 18.52 | 18.78 | 28,449,958 | +0.65(+3.57%) |
Apr 21, 2020 | 18.11 | 18.40 | 17.95 | 18.14 | 26,996,648 | -0.62(-3.29%) |
Apr 20, 2020 | 18.38 | 19.00 | 18.31 | 18.75 | 30,059,990 | -0.23(-1.23%) |
Apr 17, 2020 | 19.10 | 19.15 | 18.54 | 18.99 | 31,593,318 | +0.41(+2.23%) |
Apr 16, 2020 | 19.08 | 19.09 | 18.45 | 18.57 | 26,389,992 | -0.37(-1.95%) |
Apr 15, 2020 | 18.77 | 19.23 | 18.63 | 18.94 | 31,991,436 | -0.47(-2.44%) |
Apr 14, 2020 | 19.60 | 19.91 | 19.38 | 19.42 | 27,824,324 | +0.26(+1.34%) |
Apr 13, 2020 | 18.87 | 19.19 | 18.49 | 19.16 | 24,744,432 | -0.14(-0.74%) |
Apr 09, 2020 | 19.73 | 20.07 | 19.15 | 19.30 | 36,254,824 | +0.00(+0.00%) |
Apr 08, 2020 | 18.41 | 19.42 | 18.33 | 19.30 | 34,357,084 | +0.87(+4.74%) |
Apr 07, 2020 | 19.35 | 19.40 | 18.37 | 18.43 | 52,259,092 | +0.78(+4.39%) |
Apr 06, 2020 | 17.62 | 18.11 | 17.26 | 17.66 | 43,855,620 | +1.26(+7.66%) |
Apr 03, 2020 | 17.01 | 17.11 | 16.05 | 16.40 | 38,253,388 | -0.96(-5.51%) |
Apr 02, 2020 | 17.17 | 17.78 | 16.97 | 17.35 | 35,658,916 | +0.37(+2.17%) |
Apr 01, 2020 | 16.74 | 17.16 | 16.59 | 16.99 | 32,216,324 | -0.75(-4.20%) |
Mar 31, 2020 | 18.05 | 18.36 | 17.50 | 17.73 | 33,622,516 | -0.33(-1.83%) |
Mar 30, 2020 | 18.26 | 18.36 | 17.77 | 18.06 | 48,780,328 | +0.16(+0.88%) |
Mar 27, 2020 | 18.18 | 18.87 | 17.90 | 17.90 | 73,018,288 | -1.80(-9.13%) |
Mar 26, 2020 | 19.44 | 19.91 | 18.93 | 19.70 | 57,004,632 | +0.86(+4.55%) |
Mar 25, 2020 | 17.49 | 19.45 | 17.35 | 18.84 | 60,814,132 | +1.29(+7.33%) |
Mar 24, 2020 | 17.17 | 17.84 | 17.01 | 17.56 | 51,020,948 | +1.89(+12.06%) |
Mar 23, 2020 | 16.04 | 16.39 | 15.31 | 15.67 | 67,032,716 | -1.14(-6.76%) |
Mar 20, 2020 | 17.84 | 18.23 | 16.59 | 16.81 | 60,867,840 | +0.10(+0.59%) |
Mar 19, 2020 | 15.72 | 17.50 | 15.16 | 16.71 | 65,317,104 | +0.61(+3.79%) |
Mar 18, 2020 | 16.67 | 17.52 | 15.34 | 16.10 | 51,455,568 | -2.94(-15.45%) |
Mar 17, 2020 | 18.24 | 19.42 | 17.46 | 19.04 | 66,822,152 | +2.20(+13.05%) |
Mar 16, 2020 | 18.37 | 19.36 | 16.82 | 16.84 | 81,539,800 | -5.06(-23.09%) |
Mar 13, 2020 | 22.13 | 22.16 | 19.01 | 21.90 | 82,305,288 | +3.28(+17.62%) |
Mar 12, 2020 | 18.81 | 20.32 | 17.80 | 18.62 | 96,215,624 | -3.72(-16.64%) |
Mar 11, 2020 | 24.01 | 24.17 | 21.02 | 22.34 | 101,227,800 | -2.36(-9.54%) |
Mar 10, 2020 | 23.96 | 24.71 | 23.21 | 24.69 | 63,367,876 | +2.27(+10.14%) |
Mar 09, 2020 | 23.05 | 23.81 | 22.42 | 22.42 | 97,862,816 | -4.00(-15.13%) |
Mar 06, 2020 | 26.36 | 26.91 | 26.05 | 26.42 | 100,327,072 | -1.17(-4.26%) |
Mar 05, 2020 | 28.34 | 28.48 | 27.05 | 27.59 | 72,324,224 | -1.60(-5.47%) |
Mar 04, 2020 | 29.36 | 29.45 | 28.67 | 29.19 | 42,543,156 | +0.22(+0.75%) |
Mar 03, 2020 | 29.55 | 30.36 | 28.72 | 28.97 | 84,752,416 | -0.68(-2.28%) |
Mar 02, 2020 | 29.07 | 29.73 | 28.77 | 29.64 | 77,112,144 | +0.78(+2.69%) |
Feb 28, 2020 | 27.84 | 28.91 | 27.53 | 28.87 | 75,788,456 | +0.44(+1.54%) |
Feb 27, 2020 | 28.72 | 29.73 | 28.27 | 28.43 | 86,052,912 | -1.07(-3.62%) |
Feb 26, 2020 | 30.11 | 30.48 | 29.34 | 29.50 | 81,015,464 | -0.43(-1.43%) |
Feb 25, 2020 | 30.74 | 30.77 | 29.55 | 29.93 | 47,490,152 | -0.43(-1.41%) |
Feb 24, 2020 | 30.78 | 30.83 | 30.11 | 30.36 | 54,083,580 | -1.60(-4.99%) |
Feb 21, 2020 | 31.82 | 32.14 | 31.68 | 31.95 | 38,378,424 | -0.29(-0.89%) |
Feb 20, 2020 | 32.72 | 32.84 | 32.23 | 32.24 | 38,545,820 | -0.81(-2.44%) |
Feb 19, 2020 | 32.79 | 33.06 | 32.77 | 33.05 | 21,386,860 | +0.44(+1.36%) |
Feb 18, 2020 | 32.59 | 32.69 | 32.32 | 32.60 | 26,979,594 | -0.41(-1.23%) |
Feb 14, 2020 | 33.23 | 33.23 | 32.79 | 33.01 | 25,520,286 | +0.14(+0.44%) |
Feb 13, 2020 | 33.08 | 33.19 | 32.81 | 32.87 | 29,554,644 | -0.33(-1.00%) |
Feb 12, 2020 | 33.14 | 33.62 | 32.99 | 33.20 | 30,989,154 | +0.15(+0.46%) |
Feb 11, 2020 | 32.84 | 33.11 | 32.78 | 33.05 | 38,426,340 | +0.69(+2.14%) |
Feb 10, 2020 | 32.48 | 32.53 | 32.13 | 32.35 | 43,209,596 | -0.29(-0.90%) |
Feb 07, 2020 | 33.01 | 33.04 | 32.62 | 32.65 | 34,719,988 | -0.59(-1.79%) |
Feb 06, 2020 | 34.24 | 34.24 | 33.12 | 33.24 | 41,047,296 | -0.62(-1.82%) |
Feb 05, 2020 | 34.26 | 34.35 | 33.78 | 33.86 | 34,102,940 | +0.20(+0.60%) |
Feb 04, 2020 | 33.88 | 34.03 | 33.56 | 33.66 | 32,448,280 | +0.22(+0.65%) |