Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.24 | 27.90 | 26.92 | 27.59 | 11,884,894 | +0.39(+1.43%) |
Mar 30, 2021 | 26.17 | 27.42 | 26.07 | 27.20 | 10,317,612 | +0.99(+3.78%) |
Mar 29, 2021 | 26.79 | 26.85 | 25.79 | 26.21 | 12,407,223 | -0.61(-2.27%) |
Mar 26, 2021 | 26.30 | 26.88 | 25.73 | 26.82 | 19,412,600 | +0.78(+3.00%) |
Mar 25, 2021 | 24.78 | 26.28 | 24.24 | 26.04 | 26,473,096 | +0.73(+2.88%) |
Mar 24, 2021 | 27.29 | 28.44 | 24.02 | 25.31 | 41,704,808 | -1.29(-4.85%) |
Mar 23, 2021 | 28.00 | 28.43 | 26.46 | 26.60 | 23,648,558 | -2.05(-7.16%) |
Mar 22, 2021 | 29.31 | 29.59 | 28.21 | 28.65 | 15,189,168 | -1.05(-3.54%) |
Mar 19, 2021 | 29.13 | 29.76 | 27.85 | 29.70 | 18,995,600 | +0.75(+2.59%) |
Mar 18, 2021 | 30.30 | 30.59 | 28.90 | 28.95 | 17,527,844 | -1.55(-5.08%) |
Mar 17, 2021 | 29.65 | 30.64 | 29.40 | 30.50 | 16,517,112 | +0.40(+1.33%) |
Mar 16, 2021 | 31.62 | 31.62 | 29.77 | 30.10 | 20,507,004 | -1.46(-4.63%) |
Mar 15, 2021 | 31.23 | 32.40 | 31.01 | 31.56 | 26,718,328 | +0.83(+2.70%) |
Mar 12, 2021 | 30.19 | 31.04 | 30.07 | 30.73 | 22,756,800 | +0.47(+1.55%) |
Mar 11, 2021 | 30.03 | 30.47 | 29.31 | 30.26 | 20,112,724 | +0.72(+2.44%) |
Mar 10, 2021 | 29.88 | 30.70 | 29.16 | 29.54 | 23,011,900 | -0.19(-0.64%) |
Mar 09, 2021 | 29.56 | 30.00 | 28.31 | 29.73 | 27,268,544 | +0.42(+1.43%) |
Mar 08, 2021 | 29.50 | 30.20 | 28.86 | 29.31 | 42,455,680 | +0.46(+1.59%) |
Mar 05, 2021 | 30.27 | 30.37 | 26.65 | 28.85 | 96,474,496 | -4.05(-12.31%) |
Mar 04, 2021 | 34.32 | 34.49 | 30.96 | 32.90 | 37,848,544 | -0.23(-0.69%) |
Mar 03, 2021 | 32.02 | 33.76 | 31.77 | 33.13 | 31,346,692 | +1.95(+6.25%) |
Mar 02, 2021 | 30.63 | 31.58 | 30.17 | 31.18 | 18,342,260 | +1.33(+4.46%) |
Mar 01, 2021 | 30.71 | 31.36 | 29.52 | 29.85 | 22,812,144 | +0.29(+0.98%) |
Feb 26, 2021 | 29.23 | 29.94 | 28.32 | 29.56 | 19,787,100 | +0.80(+2.78%) |
Feb 25, 2021 | 32.52 | 32.66 | 28.33 | 28.76 | 41,364,556 | -2.51(-8.03%) |
Feb 24, 2021 | 29.38 | 31.58 | 29.14 | 31.27 | 37,892,384 | +2.65(+9.26%) |
Feb 23, 2021 | 28.66 | 28.93 | 26.25 | 28.62 | 23,352,736 | +0.06(+0.21%) |
Feb 22, 2021 | 27.48 | 29.79 | 26.91 | 28.56 | 34,104,752 | +1.71(+6.37%) |
Feb 19, 2021 | 25.76 | 26.98 | 25.51 | 26.85 | 18,737,300 | +1.65(+6.55%) |
Feb 18, 2021 | 25.11 | 25.40 | 24.29 | 25.20 | 14,951,294 | -0.27(-1.06%) |
Feb 17, 2021 | 25.00 | 26.15 | 24.48 | 25.47 | 21,778,514 | +0.28(+1.11%) |
Feb 16, 2021 | 23.96 | 25.37 | 23.73 | 25.19 | 22,696,380 | +1.65(+7.01%) |
Feb 12, 2021 | 23.40 | 23.73 | 23.09 | 23.54 | 13,457,300 | -0.23(-0.97%) |
Feb 11, 2021 | 24.15 | 24.48 | 23.52 | 23.77 | 12,146,725 | -0.37(-1.53%) |
Feb 10, 2021 | 24.31 | 24.95 | 24.10 | 24.14 | 13,708,341 | +0.06(+0.25%) |
Feb 09, 2021 | 24.87 | 24.98 | 23.92 | 24.08 | 15,074,186 | -0.93(-3.72%) |
Feb 08, 2021 | 25.00 | 25.25 | 24.72 | 25.01 | 11,664,053 | +0.29(+1.17%) |
Feb 05, 2021 | 24.64 | 25.45 | 24.36 | 24.72 | 16,755,100 | +0.32(+1.31%) |
Feb 04, 2021 | 23.86 | 24.61 | 23.77 | 24.40 | 14,740,400 | +0.79(+3.35%) |
Feb 03, 2021 | 22.97 | 23.71 | 22.72 | 23.61 | 18,602,410 | +0.67(+2.92%) |
Feb 02, 2021 | 22.80 | 23.31 | 22.35 | 22.94 | 12,932,795 | +0.54(+2.41%) |
Feb 01, 2021 | 22.85 | 22.87 | 21.88 | 22.40 | 14,996,547 | -0.25(-1.10%) |
Jan 29, 2021 | 24.20 | 24.35 | 22.27 | 22.65 | 26,086,002 | -1.51(-6.25%) |
Jan 28, 2021 | 24.43 | 25.20 | 23.95 | 24.16 | 17,761,800 | +0.63(+2.68%) |
Jan 27, 2021 | 23.00 | 24.68 | 22.68 | 23.53 | 19,660,112 | -0.13(-0.55%) |
Jan 26, 2021 | 24.15 | 24.42 | 23.50 | 23.66 | 9,833,078 | -0.31(-1.29%) |
Jan 25, 2021 | 24.10 | 24.19 | 23.12 | 23.97 | 17,244,200 | -0.62(-2.52%) |
Jan 22, 2021 | 24.50 | 24.80 | 24.20 | 24.59 | 11,290,000 | -0.40(-1.60%) |
Jan 21, 2021 | 25.00 | 25.45 | 24.60 | 24.99 | 10,689,401 | -0.20(-0.79%) |
Jan 20, 2021 | 25.66 | 25.97 | 24.87 | 25.19 | 10,310,967 | -0.11(-0.43%) |
Jan 19, 2021 | 25.71 | 25.80 | 24.95 | 25.30 | 10,737,072 | -0.08(-0.32%) |
Jan 15, 2021 | 26.21 | 26.96 | 25.30 | 25.38 | 15,861,500 | -1.04(-3.94%) |
Jan 14, 2021 | 25.00 | 26.59 | 24.95 | 26.42 | 24,856,696 | +1.81(+7.35%) |
Jan 13, 2021 | 24.25 | 24.69 | 23.82 | 24.61 | 13,684,252 | +0.09(+0.37%) |
Jan 12, 2021 | 24.18 | 24.54 | 23.93 | 24.52 | 9,877,584 | +0.38(+1.57%) |
Jan 11, 2021 | 23.80 | 24.54 | 23.61 | 24.14 | 10,514,587 | -0.29(-1.19%) |
Jan 08, 2021 | 24.97 | 25.12 | 23.92 | 24.43 | 13,493,300 | -0.23(-0.93%) |
Jan 07, 2021 | 24.55 | 25.43 | 24.55 | 24.66 | 16,055,634 | +0.33(+1.36%) |
Jan 06, 2021 | 24.15 | 24.95 | 23.69 | 24.33 | 16,789,824 | +0.09(+0.37%) |
Jan 05, 2021 | 23.41 | 24.67 | 23.36 | 24.24 | 16,598,283 | +0.51(+2.15%) |
Jan 04, 2021 | 25.35 | 25.48 | 23.40 | 23.73 | 23,195,112 | -1.70(-6.69%) |
Dec 31, 2020 | 25.43 | 25.43 | 25.43 | 11,115,114 | -0.21(-0.82%) | |
Dec 30, 2020 | 25.38 | 26.09 | 25.21 | 25.64 | 11,115,114 | +0.25(+0.98%) |
Dec 29, 2020 | 26.00 | 26.11 | 25.05 | 25.39 | 12,935,535 | -0.14(-0.55%) |
Dec 28, 2020 | 25.15 | 25.94 | 24.80 | 25.53 | 16,280,906 | +0.95(+3.86%) |
Dec 24, 2020 | 24.50 | 24.79 | 24.12 | 24.58 | 7,884,100 | +0.08(+0.33%) |
Dec 23, 2020 | 23.27 | 24.70 | 23.16 | 24.50 | 18,336,070 | +1.42(+6.15%) |
Dec 22, 2020 | 24.85 | 24.87 | 23.04 | 23.08 | 24,913,366 | -1.70(-6.86%) |
Dec 21, 2020 | 23.62 | 24.90 | 23.45 | 24.78 | 22,557,140 | -0.40(-1.59%) |
Dec 18, 2020 | 25.49 | 26.09 | 24.86 | 25.18 | 20,648,600 | -0.23(-0.91%) |
Dec 17, 2020 | 25.70 | 25.70 | 25.03 | 25.41 | 12,819,083 | -0.05(-0.20%) |
Dec 16, 2020 | 25.23 | 25.74 | 24.68 | 25.46 | 21,219,480 | +0.24(+0.95%) |
Dec 15, 2020 | 24.93 | 25.51 | 23.79 | 25.22 | 33,031,022 | -0.06(-0.24%) |
Dec 14, 2020 | 27.22 | 27.54 | 25.22 | 25.28 | 24,347,658 | -1.23(-4.64%) |
Dec 11, 2020 | 27.53 | 27.87 | 26.26 | 26.51 | 21,177,800 | -0.93(-3.39%) |
Dec 10, 2020 | 26.65 | 27.54 | 26.55 | 27.44 | 24,125,848 | +0.18(+0.66%) |
Dec 09, 2020 | 28.97 | 28.98 | 26.20 | 27.26 | 43,877,504 | -0.89(-3.16%) |
Dec 08, 2020 | 26.30 | 28.17 | 26.25 | 28.15 | 27,403,180 | +1.65(+6.23%) |
Dec 07, 2020 | 26.32 | 26.65 | 25.70 | 26.50 | 23,525,608 | +0.20(+0.76%) |
Dec 04, 2020 | 26.11 | 26.45 | 25.17 | 26.30 | 33,184,900 | +0.88(+3.46%) |
Dec 03, 2020 | 23.60 | 25.80 | 23.55 | 25.42 | 44,017,080 | +2.02(+8.63%) |
Dec 02, 2020 | 22.40 | 23.50 | 21.82 | 23.40 | 20,627,186 | +0.46(+2.01%) |
Dec 01, 2020 | 23.55 | 23.67 | 22.82 | 22.94 | 20,306,098 | +0.07(+0.31%) |
Nov 30, 2020 | 24.06 | 24.20 | 22.32 | 22.87 | 25,561,862 | -0.81(-3.42%) |
Nov 27, 2020 | 23.47 | 24.32 | 23.45 | 23.68 | 17,081,000 | +0.48(+2.07%) |
Nov 25, 2020 | 22.83 | 23.35 | 22.41 | 23.20 | 30,769,200 | +0.65(+2.88%) |
Nov 24, 2020 | 22.05 | 22.64 | 21.80 | 22.55 | 38,559,436 | +1.66(+7.95%) |
Nov 23, 2020 | 20.62 | 21.03 | 20.07 | 20.89 | 30,084,084 | +0.90(+4.50%) |
Nov 20, 2020 | 21.11 | 21.27 | 19.94 | 19.99 | 30,469,700 | -1.03(-4.90%) |
Nov 19, 2020 | 20.58 | 21.29 | 20.49 | 21.02 | 35,858,444 | +0.32(+1.55%) |
Nov 18, 2020 | 20.67 | 21.38 | 20.41 | 20.70 | 71,488,112 | -1.36(-6.17%) |
Nov 17, 2020 | 21.10 | 22.62 | 20.77 | 22.06 | 31,914,844 | +0.75(+3.52%) |
Nov 16, 2020 | 21.93 | 22.02 | 21.03 | 21.31 | 40,843,872 | +1.25(+6.23%) |
Nov 13, 2020 | 19.28 | 20.27 | 19.16 | 20.06 | 23,039,200 | +1.21(+6.42%) |
Nov 12, 2020 | 18.79 | 19.87 | 18.61 | 18.85 | 26,447,720 | -0.66(-3.38%) |
Nov 11, 2020 | 20.53 | 20.84 | 19.35 | 19.51 | 26,806,448 | -0.61(-3.03%) |
Nov 10, 2020 | 20.80 | 21.13 | 19.38 | 20.12 | 37,771,180 | -1.39(-6.46%) |
Nov 09, 2020 | 21.02 | 23.05 | 20.36 | 21.51 | 74,870,600 | +4.54(+26.75%) |
Nov 06, 2020 | 17.07 | 17.30 | 16.65 | 16.97 | 14,036,900 | -0.28(-1.62%) |
Nov 05, 2020 | 16.40 | 17.31 | 16.40 | 17.25 | 17,409,432 | +1.08(+6.68%) |
Nov 04, 2020 | 16.50 | 16.73 | 16.12 | 16.17 | 13,478,897 | -0.38(-2.30%) |
Nov 03, 2020 | 16.20 | 16.73 | 16.12 | 16.55 | 15,097,996 | +0.38(+2.35%) |
Nov 02, 2020 | 16.06 | 16.22 | 15.29 | 16.17 | 25,041,752 | -0.46(-2.77%) |
Oct 30, 2020 | 15.49 | 17.07 | 15.30 | 16.63 | 42,028,100 | +0.86(+5.45%) |
Oct 29, 2020 | 15.05 | 15.85 | 14.77 | 15.77 | 19,497,364 | +0.74(+4.92%) |
Oct 28, 2020 | 15.84 | 16.03 | 15.00 | 15.03 | 26,426,166 | -1.50(-9.07%) |
Oct 27, 2020 | 16.85 | 17.07 | 16.51 | 16.53 | 12,979,541 | -0.27(-1.61%) |
Oct 26, 2020 | 17.74 | 17.74 | 16.35 | 16.80 | 27,635,138 | -1.55(-8.45%) |
Oct 23, 2020 | 17.72 | 18.41 | 17.45 | 18.35 | 21,988,100 | +0.64(+3.61%) |
Oct 22, 2020 | 17.10 | 17.75 | 17.02 | 17.71 | 16,677,732 | +0.72(+4.24%) |
Oct 21, 2020 | 17.00 | 17.14 | 16.73 | 16.99 | 11,344,162 | -0.09(-0.53%) |
Oct 20, 2020 | 16.66 | 17.16 | 16.47 | 17.08 | 15,667,823 | +0.63(+3.83%) |
Oct 19, 2020 | 16.32 | 16.76 | 16.18 | 16.45 | 12,900,456 | +0.25(+1.54%) |
Oct 16, 2020 | 16.28 | 16.44 | 15.90 | 16.20 | 13,688,600 | +0.10(+0.62%) |
Oct 15, 2020 | 16.18 | 16.24 | 15.65 | 16.10 | 19,201,528 | -0.38(-2.31%) |
Oct 14, 2020 | 16.68 | 17.16 | 16.36 | 16.48 | 19,233,788 | -0.11(-0.66%) |
Oct 13, 2020 | 17.30 | 17.37 | 16.42 | 16.59 | 28,037,020 | -1.49(-8.24%) |
Oct 12, 2020 | 18.52 | 18.62 | 18.07 | 18.08 | 15,859,320 | -0.65(-3.47%) |
Oct 09, 2020 | 18.30 | 18.91 | 17.98 | 18.73 | 24,449,100 | +0.53(+2.91%) |
Oct 08, 2020 | 18.32 | 18.44 | 17.70 | 18.20 | 17,450,068 | +0.19(+1.05%) |
Oct 07, 2020 | 17.75 | 18.16 | 17.46 | 18.01 | 16,880,404 | +0.78(+4.53%) |
Oct 06, 2020 | 17.22 | 18.24 | 17.09 | 17.23 | 31,691,796 | +0.24(+1.41%) |
Oct 05, 2020 | 17.06 | 17.36 | 16.69 | 16.99 | 15,307,347 | -0.28(-1.62%) |
Oct 02, 2020 | 16.28 | 17.43 | 16.15 | 17.27 | 22,460,900 | -0.07(-0.40%) |
Oct 01, 2020 | 17.40 | 17.41 | 16.74 | 17.34 | 22,193,476 | +0.23(+1.34%) |
Sep 30, 2020 | 17.09 | 18.23 | 16.94 | 17.11 | 38,345,544 | +0.55(+3.32%) |
Sep 29, 2020 | 16.60 | 16.85 | 16.28 | 16.56 | 14,120,041 | -0.12(-0.72%) |
Sep 28, 2020 | 16.92 | 16.95 | 16.01 | 16.68 | 28,947,180 | +0.05(+0.30%) |
Sep 25, 2020 | 15.82 | 16.64 | 15.57 | 16.63 | 48,616,000 | +2.00(+13.67%) |
Sep 24, 2020 | 14.95 | 15.00 | 14.15 | 14.63 | 23,323,506 | -0.56(-3.69%) |
Sep 23, 2020 | 15.50 | 16.17 | 15.13 | 15.19 | 21,219,088 | -0.14(-0.91%) |
Sep 22, 2020 | 15.05 | 15.59 | 14.92 | 15.33 | 21,479,070 | +0.34(+2.27%) |
Sep 21, 2020 | 15.46 | 15.72 | 14.73 | 14.99 | 32,455,560 | -1.26(-7.75%) |
Sep 18, 2020 | 17.01 | 17.30 | 15.95 | 16.25 | 34,292,500 | -1.01(-5.85%) |
Sep 17, 2020 | 16.98 | 17.56 | 16.71 | 17.26 | 21,682,864 | -0.24(-1.37%) |
Sep 16, 2020 | 17.11 | 17.86 | 16.72 | 17.50 | 26,535,838 | +0.53(+3.12%) |
Sep 15, 2020 | 17.77 | 17.84 | 16.78 | 16.97 | 30,598,220 | -0.82(-4.61%) |
Sep 14, 2020 | 17.82 | 17.97 | 17.42 | 17.79 | 18,639,416 | +0.28(+1.60%) |
Sep 11, 2020 | 18.12 | 18.12 | 17.18 | 17.51 | 21,562,200 | -0.42(-2.34%) |
Sep 10, 2020 | 18.05 | 19.16 | 17.92 | 17.93 | 32,705,094 | +0.00(+0.00%) |
Sep 09, 2020 | 18.30 | 18.48 | 17.48 | 17.93 | 23,630,808 | -0.60(-3.24%) |
Sep 08, 2020 | 18.02 | 18.85 | 17.99 | 18.53 | 30,729,896 | +0.11(+0.60%) |
Sep 04, 2020 | 18.27 | 18.61 | 17.49 | 18.42 | 45,101,900 | +0.79(+4.48%) |
Sep 03, 2020 | 17.66 | 19.20 | 17.30 | 17.63 | 57,003,328 | +0.64(+3.77%) |
Sep 02, 2020 | 16.93 | 17.09 | 16.38 | 16.99 | 19,302,616 | +0.05(+0.30%) |
Sep 01, 2020 | 16.75 | 17.27 | 16.44 | 16.94 | 20,353,116 | -0.17(-0.99%) |
Aug 31, 2020 | 17.67 | 17.84 | 17.07 | 17.11 | 28,328,636 | -0.58(-3.28%) |
Aug 28, 2020 | 17.16 | 17.78 | 16.86 | 17.69 | 43,108,800 | +1.04(+6.25%) |
Aug 27, 2020 | 16.22 | 17.30 | 16.14 | 16.65 | 45,355,368 | +0.98(+6.25%) |
Aug 26, 2020 | 16.57 | 16.64 | 15.45 | 15.67 | 35,666,504 | -1.08(-6.45%) |
Aug 25, 2020 | 16.84 | 17.10 | 16.19 | 16.75 | 26,645,544 | +0.01(+0.06%) |
Aug 24, 2020 | 15.94 | 17.21 | 15.41 | 16.74 | 48,359,504 | +1.18(+7.58%) |
Aug 21, 2020 | 15.50 | 15.87 | 15.45 | 15.56 | 15,940,000 | -0.02(-0.13%) |
Aug 20, 2020 | 15.41 | 15.70 | 15.09 | 15.58 | 17,262,936 | -0.10(-0.64%) |
Aug 19, 2020 | 15.21 | 16.37 | 15.06 | 15.68 | 30,437,310 | +0.48(+3.16%) |
Aug 18, 2020 | 15.39 | 15.54 | 15.05 | 15.20 | 14,159,494 | -0.19(-1.23%) |
Aug 17, 2020 | 15.85 | 15.86 | 15.04 | 15.39 | 20,489,644 | -0.36(-2.29%) |
Aug 14, 2020 | 15.10 | 15.88 | 14.91 | 15.75 | 24,861,598 | +0.41(+2.67%) |
Aug 13, 2020 | 14.95 | 15.91 | 14.93 | 15.34 | 24,472,050 | +0.11(+0.72%) |
Aug 12, 2020 | 16.11 | 16.19 | 14.72 | 15.23 | 36,491,568 | -0.41(-2.62%) |
Aug 11, 2020 | 16.47 | 16.58 | 15.55 | 15.64 | 54,443,952 | +0.51(+3.37%) |
Aug 10, 2020 | 13.99 | 15.38 | 13.98 | 15.13 | 44,266,500 | +1.14(+8.15%) |
Aug 07, 2020 | 14.09 | 14.18 | 13.47 | 13.99 | 31,073,500 | -0.25(-1.76%) |
Aug 06, 2020 | 13.34 | 14.42 | 13.27 | 14.24 | 39,872,608 | +0.52(+3.79%) |
Aug 05, 2020 | 13.97 | 14.20 | 13.43 | 13.72 | 33,879,004 | +0.16(+1.18%) |
Aug 04, 2020 | 13.04 | 13.91 | 13.01 | 13.56 | 28,774,334 | +0.50(+3.83%) |
Aug 03, 2020 | 13.31 | 13.38 | 12.56 | 13.06 | 40,494,320 | -0.58(-4.25%) |
Jul 31, 2020 | 13.99 | 14.10 | 13.46 | 13.64 | 28,402,100 | -0.53(-3.74%) |
Jul 30, 2020 | 13.97 | 14.32 | 13.78 | 14.17 | 24,477,524 | -0.17(-1.19%) |
Jul 29, 2020 | 14.22 | 14.49 | 13.81 | 14.34 | 27,741,732 | +0.12(+0.84%) |
Jul 28, 2020 | 13.34 | 14.52 | 13.32 | 14.22 | 43,766,348 | +0.84(+6.28%) |
Jul 27, 2020 | 14.28 | 14.30 | 13.26 | 13.38 | 33,646,824 | -1.00(-6.95%) |
Jul 24, 2020 | 14.22 | 14.68 | 14.07 | 14.38 | 25,494,100 | -0.03(-0.21%) |
Jul 23, 2020 | 14.57 | 14.86 | 13.96 | 14.41 | 43,418,092 | -0.25(-1.71%) |
Jul 22, 2020 | 14.85 | 15.11 | 14.58 | 14.66 | 28,797,896 | -0.32(-2.14%) |
Jul 21, 2020 | 15.11 | 15.31 | 14.68 | 14.98 | 50,636,368 | +0.09(+0.60%) |
Jul 20, 2020 | 15.51 | 15.95 | 14.82 | 14.89 | 50,314,272 | -0.38(-2.49%) |
Jul 17, 2020 | 15.34 | 15.68 | 15.01 | 15.27 | 74,656,200 | -0.34(-2.18%) |
Jul 16, 2020 | 16.58 | 17.10 | 15.60 | 15.61 | 76,168,512 | -2.89(-15.62%) |
Jul 15, 2020 | 16.33 | 18.68 | 16.24 | 18.50 | 86,261,960 | +3.17(+20.68%) |
Jul 14, 2020 | 15.22 | 15.54 | 14.85 | 15.33 | 29,122,792 | -0.27(-1.73%) |
Jul 13, 2020 | 16.39 | 16.63 | 15.50 | 15.60 | 34,555,196 | -0.80(-4.88%) |
Jul 10, 2020 | 15.07 | 16.45 | 14.87 | 16.40 | 43,942,500 | +1.20(+7.89%) |
Jul 09, 2020 | 16.19 | 16.46 | 15.03 | 15.20 | 29,222,668 | -0.79(-4.94%) |
Jul 08, 2020 | 15.15 | 16.16 | 14.91 | 15.99 | 32,373,462 | +0.72(+4.72%) |
Jul 07, 2020 | 15.88 | 16.02 | 15.22 | 15.27 | 24,664,122 | -0.86(-5.33%) |
Jul 06, 2020 | 16.06 | 16.49 | 15.41 | 16.13 | 36,872,016 | +0.16(+1.00%) |
Jul 02, 2020 | 17.07 | 17.36 | 15.86 | 15.97 | 42,555,096 | -0.45(-2.74%) |
Jul 01, 2020 | 16.93 | 18.18 | 16.30 | 16.42 | 55,987,720 | -0.01(-0.06%) |
Jun 30, 2020 | 16.21 | 16.58 | 15.57 | 16.43 | 42,293,776 | -0.13(-0.79%) |
Jun 29, 2020 | 15.19 | 16.66 | 14.61 | 16.56 | 51,344,532 | +1.28(+8.38%) |
Jun 26, 2020 | 16.20 | 16.40 | 14.85 | 15.28 | 50,406,400 | -0.80(-4.98%) |
Jun 25, 2020 | 14.55 | 16.15 | 14.50 | 16.08 | 56,718,528 | +0.28(+1.77%) |
Jun 24, 2020 | 17.22 | 17.25 | 15.33 | 15.80 | 77,571,816 | -2.23(-12.37%) |
Jun 23, 2020 | 17.30 | 18.18 | 17.04 | 18.03 | 51,649,384 | +0.94(+5.50%) |
Jun 22, 2020 | 17.53 | 17.74 | 16.63 | 17.09 | 62,746,176 | -1.13(-6.20%) |
Jun 19, 2020 | 19.89 | 20.00 | 17.72 | 18.22 | 78,742,400 | -1.09(-5.64%) |
Jun 18, 2020 | 18.50 | 20.08 | 18.43 | 19.31 | 56,547,824 | +0.11(+0.57%) |
Jun 17, 2020 | 18.97 | 20.04 | 18.86 | 19.20 | 68,275,656 | -1.76(-8.40%) |
Jun 16, 2020 | 22.46 | 22.47 | 20.11 | 20.96 | 88,891,984 | +0.97(+4.85%) |
Jun 15, 2020 | 18.36 | 20.50 | 18.17 | 19.99 | 81,289,352 | -0.51(-2.49%) |
Jun 12, 2020 | 19.58 | 20.58 | 18.67 | 20.50 | 114,996,304 | +3.25(+18.84%) |
Jun 11, 2020 | 16.76 | 19.00 | 16.45 | 17.25 | 118,594,672 | -3.40(-16.46%) |
Jun 10, 2020 | 22.71 | 22.71 | 19.40 | 20.65 | 126,198,872 | -3.48(-14.42%) |
Jun 09, 2020 | 25.05 | 25.50 | 23.15 | 24.13 | 85,483,952 | -2.73(-10.16%) |
Jun 08, 2020 | 25.28 | 26.91 | 24.00 | 26.86 | 104,795,616 | +4.43(+19.75%) |
Jun 05, 2020 | 24.21 | 24.29 | 21.60 | 22.43 | 109,689,904 | +2.84(+14.50%) |
Jun 04, 2020 | 18.16 | 20.00 | 17.39 | 19.59 | 88,180,328 | +1.61(+8.95%) |
Jun 03, 2020 | 16.80 | 18.43 | 16.70 | 17.98 | 78,237,288 | +0.59(+3.39%) |
Jun 02, 2020 | 17.98 | 18.29 | 16.97 | 17.39 | 62,519,036 | +0.10(+0.58%) |
Jun 01, 2020 | 15.88 | 17.35 | 15.71 | 17.29 | 62,251,280 | +1.63(+10.41%) |
May 29, 2020 | 15.28 | 16.06 | 15.05 | 15.66 | 77,548,600 | -0.41(-2.55%) |
May 28, 2020 | 17.38 | 17.44 | 15.93 | 16.07 | 78,642,840 | -1.52(-8.64%) |
May 27, 2020 | 17.76 | 17.84 | 15.83 | 17.59 | 102,076,880 | +1.56(+9.73%) |
May 26, 2020 | 15.36 | 16.17 | 15.25 | 16.03 | 76,849,136 | +2.13(+15.32%) |
May 22, 2020 | 14.72 | 15.00 | 13.72 | 13.90 | 65,214,300 | -0.13(-0.93%) |
May 21, 2020 | 12.96 | 14.35 | 12.81 | 14.03 | 77,261,144 | +1.25(+9.78%) |
May 20, 2020 | 12.76 | 13.01 | 12.07 | 12.78 | 63,502,044 | +0.35(+2.82%) |
May 19, 2020 | 12.92 | 13.15 | 11.88 | 12.43 | 65,568,104 | -0.45(-3.49%) |
May 18, 2020 | 11.88 | 13.47 | 11.76 | 12.88 | 104,601,840 | +1.96(+17.95%) |
May 15, 2020 | 10.52 | 11.37 | 10.32 | 10.92 | 45,461,200 | +0.16(+1.49%) |
May 14, 2020 | 9.940 | 11.33 | 9.240 | 10.76 | 68,658,184 | +0.45(+4.36%) |
May 13, 2020 | 11.00 | 11.03 | 9.900 | 10.31 | 55,367,580 | -0.78(-7.03%) |
May 12, 2020 | 11.89 | 11.96 | 11.07 | 11.09 | 36,462,740 | -0.64(-5.46%) |
May 11, 2020 | 12.16 | 12.29 | 11.52 | 11.73 | 42,597,692 | -0.70(-5.63%) |
May 08, 2020 | 12.83 | 13.13 | 12.00 | 12.43 | 77,120,896 | +0.43(+3.58%) |
May 07, 2020 | 11.40 | 12.50 | 11.39 | 12.00 | 82,012,672 | +0.88(+7.91%) |
May 06, 2020 | 11.79 | 11.94 | 10.88 | 11.12 | 128,375,240 | -0.06(-0.54%) |
May 05, 2020 | 12.75 | 13.22 | 11.03 | 11.18 | 155,773,280 | -3.26(-22.58%) |
May 04, 2020 | 12.57 | 14.48 | 12.22 | 14.44 | 39,630,892 | +0.60(+4.34%) |
May 01, 2020 | 15.25 | 15.74 | 13.70 | 13.84 | 43,335,600 | -2.56(-15.61%) |
Apr 30, 2020 | 16.22 | 17.48 | 15.18 | 16.40 | 57,928,312 | -0.01(-0.06%) |
Apr 29, 2020 | 14.44 | 16.46 | 14.08 | 16.41 | 61,909,432 | +3.32(+25.36%) |
Apr 28, 2020 | 12.33 | 13.38 | 11.93 | 13.09 | 37,311,012 | +1.65(+14.42%) |
Apr 27, 2020 | 11.04 | 11.87 | 10.91 | 11.44 | 28,591,806 | +0.58(+5.34%) |
Apr 24, 2020 | 11.37 | 11.48 | 10.66 | 10.86 | 22,325,500 | -0.61(-5.32%) |
Apr 23, 2020 | 10.95 | 11.69 | 10.92 | 11.47 | 23,005,044 | +0.60(+5.52%) |
Apr 22, 2020 | 11.30 | 11.47 | 10.65 | 10.87 | 18,058,516 | -0.13(-1.18%) |
Apr 21, 2020 | 11.10 | 11.57 | 10.81 | 11.00 | 22,925,694 | -0.49(-4.26%) |
Apr 20, 2020 | 11.96 | 12.30 | 11.46 | 11.49 | 26,624,000 | -0.89(-7.19%) |
Apr 17, 2020 | 12.20 | 12.50 | 11.80 | 12.38 | 25,069,400 | +1.03(+9.07%) |
Apr 16, 2020 | 11.94 | 12.14 | 11.13 | 11.35 | 20,057,876 | -0.73(-6.04%) |
Apr 15, 2020 | 11.60 | 12.25 | 11.39 | 12.08 | 20,508,472 | -0.27(-2.19%) |
Apr 14, 2020 | 12.49 | 12.98 | 11.63 | 12.35 | 38,586,864 | +0.99(+8.71%) |
Apr 13, 2020 | 12.05 | 12.05 | 11.00 | 11.36 | 34,307,724 | -1.75(-13.35%) |
Apr 09, 2020 | 12.72 | 14.18 | 12.25 | 13.11 | 53,319,900 | +1.39(+11.86%) |
Apr 08, 2020 | 11.46 | 11.95 | 10.91 | 11.72 | 28,186,396 | +0.71(+6.45%) |
Apr 07, 2020 | 12.27 | 13.00 | 10.36 | 11.01 | 56,670,592 | +1.00(+9.99%) |
Apr 06, 2020 | 9.200 | 10.18 | 8.800 | 10.01 | 40,919,768 | +1.55(+18.32%) |
Apr 03, 2020 | 9.060 | 9.250 | 8.120 | 8.460 | 24,203,800 | +0.06(+0.71%) |
Apr 02, 2020 | 9.160 | 9.900 | 8.080 | 8.400 | 33,236,644 | -1.15(-12.04%) |