Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.90 | 19.02 | 18.49 | 18.63 | 14,546,050 | -0.54(-2.80%) |
Jan 28, 2021 | 19.16 | 19.42 | 19.00 | 19.16 | 13,217,325 | +0.11(+0.57%) |
Jan 27, 2021 | 19.09 | 19.54 | 18.79 | 19.06 | 16,922,188 | -0.25(-1.30%) |
Jan 26, 2021 | 19.52 | 19.67 | 19.28 | 19.31 | 14,545,455 | -0.03(-0.17%) |
Jan 25, 2021 | 19.42 | 19.47 | 19.08 | 19.34 | 20,500,116 | -0.67(-3.35%) |
Jan 22, 2021 | 19.66 | 20.06 | 19.57 | 20.01 | 18,125,040 | -0.13(-0.62%) |
Jan 21, 2021 | 20.67 | 20.69 | 19.94 | 20.14 | 13,929,804 | -0.66(-3.18%) |
Jan 20, 2021 | 20.77 | 20.87 | 20.52 | 20.80 | 16,404,159 | +0.13(+0.65%) |
Jan 19, 2021 | 20.64 | 20.79 | 20.46 | 20.66 | 18,901,068 | +0.33(+1.61%) |
Jan 15, 2021 | 20.79 | 20.87 | 20.24 | 20.34 | 28,704,312 | -1.01(-4.75%) |
Jan 14, 2021 | 20.98 | 21.42 | 20.93 | 21.35 | 17,011,924 | +0.58(+2.78%) |
Jan 13, 2021 | 21.05 | 21.06 | 20.63 | 20.77 | 16,874,040 | -0.19(-0.92%) |
Jan 12, 2021 | 20.91 | 21.12 | 20.72 | 20.97 | 20,244,312 | +0.53(+2.58%) |
Jan 11, 2021 | 19.92 | 20.54 | 19.85 | 20.44 | 14,921,587 | -0.02(-0.08%) |
Jan 08, 2021 | 20.26 | 20.53 | 20.11 | 20.46 | 24,082,902 | +0.41(+2.05%) |
Jan 07, 2021 | 19.89 | 20.25 | 19.70 | 20.04 | 19,628,126 | +0.42(+2.14%) |
Jan 06, 2021 | 19.59 | 20.00 | 19.23 | 19.63 | 30,069,064 | +0.86(+4.60%) |
Jan 05, 2021 | 17.97 | 19.10 | 17.92 | 18.76 | 30,330,878 | +1.30(+7.44%) |
Jan 04, 2021 | 17.68 | 17.71 | 17.23 | 17.46 | 17,273,390 | +0.26(+1.51%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 13,888,853 | -0.43(-2.42%) | |
Dec 30, 2020 | 17.76 | 17.85 | 17.55 | 17.63 | 13,888,853 | -0.03(-0.19%) |
Dec 29, 2020 | 17.93 | 17.94 | 17.60 | 17.66 | 15,569,396 | +0.07(+0.38%) |
Dec 28, 2020 | 17.85 | 18.02 | 17.51 | 17.60 | 12,173,210 | -0.06(-0.33%) |
Dec 24, 2020 | 17.85 | 17.88 | 17.48 | 17.66 | 5,992,694 | -0.13(-0.71%) |
Dec 23, 2020 | 17.72 | 18.06 | 17.69 | 17.78 | 16,379,082 | +0.61(+3.56%) |
Dec 22, 2020 | 17.35 | 17.40 | 17.13 | 17.17 | 12,402,060 | -0.17(-0.97%) |
Dec 21, 2020 | 17.03 | 17.50 | 16.93 | 17.34 | 22,761,512 | -0.89(-4.88%) |
Dec 18, 2020 | 18.44 | 18.46 | 18.12 | 18.23 | 13,103,196 | -0.13(-0.73%) |
Dec 17, 2020 | 18.46 | 18.49 | 18.23 | 18.36 | 17,764,608 | +0.06(+0.32%) |
Dec 16, 2020 | 18.34 | 18.49 | 18.16 | 18.30 | 14,645,116 | -0.09(-0.50%) |
Dec 15, 2020 | 18.09 | 18.43 | 18.03 | 18.39 | 14,183,920 | +0.49(+2.72%) |
Dec 14, 2020 | 18.56 | 18.72 | 17.88 | 17.91 | 15,489,225 | -0.56(-3.04%) |
Dec 11, 2020 | 18.55 | 18.59 | 18.17 | 18.47 | 16,413,557 | -0.32(-1.70%) |
Dec 10, 2020 | 18.46 | 19.14 | 18.43 | 18.79 | 21,347,298 | +0.43(+2.33%) |
Dec 09, 2020 | 18.54 | 18.75 | 18.18 | 18.36 | 18,688,426 | +0.09(+0.50%) |
Dec 08, 2020 | 18.18 | 18.43 | 18.14 | 18.27 | 18,084,862 | +0.09(+0.51%) |
Dec 07, 2020 | 18.28 | 18.43 | 18.07 | 18.18 | 16,906,574 | -0.49(-2.65%) |
Dec 04, 2020 | 18.52 | 18.81 | 18.48 | 18.67 | 21,704,504 | +0.76(+4.26%) |
Dec 03, 2020 | 17.84 | 18.36 | 17.65 | 17.91 | 24,250,622 | +0.24(+1.38%) |
Dec 02, 2020 | 17.39 | 17.97 | 17.33 | 17.66 | 21,582,062 | +0.70(+4.10%) |
Dec 01, 2020 | 17.16 | 17.29 | 16.93 | 16.97 | 22,781,246 | +0.57(+3.48%) |
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,322,454 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,741,214 | -0.26(-1.45%) |
Nov 25, 2020 | 18.02 | 18.11 | 17.74 | 17.95 | 16,879,360 | -0.38(-2.06%) |
Nov 24, 2020 | 18.18 | 18.53 | 18.01 | 18.33 | 28,197,652 | +1.22(+7.10%) |
Nov 23, 2020 | 16.93 | 17.12 | 16.83 | 17.11 | 16,631,171 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,479,312 | -0.03(-0.20%) |
Nov 19, 2020 | 16.15 | 16.43 | 16.05 | 16.37 | 17,131,428 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,799,256 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,797,272 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.57 | 21,854,478 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,761,284 | +0.44(+2.84%) |
Nov 12, 2020 | 15.53 | 15.85 | 15.25 | 15.32 | 21,492,368 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,698,564 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.21 | 15.87 | 16.01 | 44,060,480 | +0.86(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,212,760 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,922,124 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,942,962 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,146,802 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.23 | 13.30 | 25,702,908 | +0.07(+0.50%) |
Nov 02, 2020 | 13.00 | 13.33 | 12.76 | 13.23 | 22,303,928 | +0.51(+4.01%) |
Oct 30, 2020 | 12.62 | 12.74 | 12.53 | 12.72 | 27,522,924 | +0.18(+1.44%) |
Oct 29, 2020 | 12.31 | 12.58 | 12.12 | 12.54 | 34,412,620 | +0.30(+2.42%) |
Oct 28, 2020 | 12.33 | 12.58 | 12.21 | 12.25 | 33,749,584 | -0.39(-3.12%) |
Oct 27, 2020 | 12.86 | 12.86 | 12.62 | 12.64 | 26,987,716 | -0.35(-2.66%) |
Oct 26, 2020 | 13.17 | 13.18 | 12.85 | 12.99 | 23,293,926 | -0.21(-1.56%) |
Oct 23, 2020 | 13.37 | 13.42 | 13.05 | 13.19 | 18,678,396 | -0.04(-0.31%) |
Oct 22, 2020 | 12.84 | 13.26 | 12.81 | 13.23 | 22,342,076 | +0.22(+1.71%) |
Oct 21, 2020 | 13.17 | 13.20 | 13.01 | 13.01 | 16,329,101 | -0.26(-1.98%) |
Oct 20, 2020 | 13.25 | 13.37 | 13.17 | 13.27 | 17,127,978 | +0.10(+0.75%) |
Oct 19, 2020 | 13.32 | 13.52 | 13.16 | 13.18 | 18,052,770 | -0.18(-1.35%) |
Oct 16, 2020 | 13.30 | 13.50 | 13.18 | 13.36 | 21,630,344 | -0.16(-1.16%) |
Oct 15, 2020 | 13.13 | 13.52 | 13.04 | 13.51 | 22,640,264 | -0.12(-0.90%) |
Oct 14, 2020 | 13.58 | 13.83 | 13.57 | 13.64 | 15,844,784 | -0.07(-0.54%) |
Oct 13, 2020 | 13.95 | 13.97 | 13.64 | 13.71 | 21,590,736 | -0.46(-3.25%) |
Oct 12, 2020 | 14.14 | 14.20 | 14.02 | 14.17 | 16,121,259 | -0.10(-0.69%) |
Oct 09, 2020 | 14.53 | 14.58 | 14.23 | 14.27 | 14,040,002 | -0.11(-0.74%) |
Oct 08, 2020 | 14.10 | 14.39 | 14.10 | 14.38 | 17,608,890 | +0.38(+2.70%) |
Oct 07, 2020 | 13.89 | 14.04 | 13.76 | 14.00 | 16,665,946 | +0.08(+0.59%) |
Oct 06, 2020 | 14.31 | 14.43 | 13.87 | 13.92 | 19,579,896 | -0.21(-1.51%) |
Oct 05, 2020 | 13.95 | 14.16 | 13.86 | 14.13 | 15,444,376 | +0.28(+2.02%) |
Oct 02, 2020 | 13.49 | 13.91 | 13.46 | 13.85 | 24,620,248 | +0.02(+0.12%) |
Oct 01, 2020 | 14.01 | 14.09 | 13.77 | 13.83 | 22,093,866 | -0.52(-3.61%) |
Sep 30, 2020 | 14.57 | 14.63 | 14.26 | 14.35 | 19,690,980 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,216,392 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.89 | 14.94 | 17,585,508 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,671,298 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,327,210 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.75 | 14.77 | 14,768,969 | -0.42(-2.76%) |
Sep 22, 2020 | 15.49 | 15.60 | 15.07 | 15.19 | 12,584,194 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.89 | 15.06 | 20,673,438 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,621,180 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,267,790 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,814,380 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.14 | 16.16 | 15,569,269 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,836,260 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,569,504 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.37 | 16,901,620 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,914,177 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.83 | 16.41 | 16.56 | 16,778,380 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,118,107 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.34 | 16.85 | 16.94 | 15,953,920 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,539,166 | -0.16(-0.96%) |
Sep 01, 2020 | 17.19 | 17.38 | 17.01 | 17.07 | 13,870,006 | -0.13(-0.76%) |
Aug 31, 2020 | 17.58 | 17.61 | 17.19 | 17.20 | 9,449,275 | -0.37(-2.10%) |
Aug 28, 2020 | 17.54 | 17.65 | 17.38 | 17.57 | 9,576,920 | +0.20(+1.13%) |
Aug 27, 2020 | 17.69 | 17.71 | 17.29 | 17.38 | 12,434,579 | -0.20(-1.12%) |
Aug 26, 2020 | 17.67 | 17.75 | 17.52 | 17.57 | 8,942,367 | -0.20(-1.11%) |
Aug 25, 2020 | 18.24 | 18.26 | 17.68 | 17.77 | 13,120,392 | -0.24(-1.32%) |
Aug 24, 2020 | 18.08 | 18.23 | 17.90 | 18.01 | 16,159,764 | +0.37(+2.10%) |
Aug 21, 2020 | 17.82 | 17.84 | 17.56 | 17.64 | 14,656,694 | -0.41(-2.28%) |
Aug 20, 2020 | 18.08 | 18.16 | 17.96 | 18.05 | 11,675,464 | -0.23(-1.26%) |
Aug 19, 2020 | 18.35 | 18.56 | 18.22 | 18.28 | 9,152,078 | -0.10(-0.54%) |
Aug 18, 2020 | 18.53 | 18.79 | 18.35 | 18.38 | 14,630,800 | -0.32(-1.71%) |
Aug 17, 2020 | 18.92 | 18.97 | 18.53 | 18.70 | 14,942,807 | -0.20(-1.04%) |
Aug 14, 2020 | 18.95 | 19.10 | 18.77 | 18.90 | 12,535,803 | -0.38(-1.96%) |
Aug 13, 2020 | 19.74 | 19.76 | 19.23 | 19.28 | 12,398,696 | -0.41(-2.07%) |
Aug 12, 2020 | 19.85 | 19.97 | 19.63 | 19.68 | 12,665,608 | +0.37(+1.89%) |
Aug 11, 2020 | 19.66 | 19.75 | 19.24 | 19.32 | 14,214,632 | +0.25(+1.32%) |
Aug 10, 2020 | 18.93 | 19.07 | 18.86 | 19.07 | 15,504,261 | +0.42(+2.26%) |
Aug 07, 2020 | 18.35 | 18.65 | 18.28 | 18.64 | 13,098,717 | -0.23(-1.20%) |
Aug 06, 2020 | 18.97 | 19.20 | 18.83 | 18.87 | 14,956,589 | -0.56(-2.88%) |
Aug 05, 2020 | 19.88 | 19.90 | 19.30 | 19.43 | 18,599,464 | +0.17(+0.88%) |
Aug 04, 2020 | 18.96 | 19.47 | 18.81 | 19.26 | 34,508,972 | +1.34(+7.47%) |
Aug 03, 2020 | 17.82 | 17.99 | 17.72 | 17.92 | 14,519,126 | +0.04(+0.23%) |
Jul 31, 2020 | 18.00 | 18.08 | 17.65 | 17.88 | 13,730,796 | -0.32(-1.78%) |
Jul 30, 2020 | 18.50 | 18.58 | 18.04 | 18.21 | 12,747,903 | -0.63(-3.36%) |
Jul 29, 2020 | 18.63 | 18.85 | 18.54 | 18.84 | 8,199,344 | +0.32(+1.75%) |
Jul 28, 2020 | 18.62 | 18.81 | 18.51 | 18.51 | 13,175,921 | -0.26(-1.38%) |
Jul 27, 2020 | 18.65 | 18.77 | 18.52 | 18.77 | 9,004,458 | +0.17(+0.92%) |
Jul 24, 2020 | 18.64 | 18.87 | 18.59 | 18.60 | 13,457,282 | -0.24(-1.25%) |
Jul 23, 2020 | 18.75 | 18.92 | 18.68 | 18.84 | 11,178,730 | -0.19(-0.98%) |
Jul 22, 2020 | 19.16 | 19.19 | 18.86 | 19.02 | 10,080,932 | -0.52(-2.66%) |
Jul 21, 2020 | 18.99 | 19.86 | 18.94 | 19.54 | 16,779,122 | +0.93(+5.01%) |
Jul 20, 2020 | 18.85 | 19.00 | 18.59 | 18.61 | 9,412,422 | -0.25(-1.33%) |
Jul 17, 2020 | 19.21 | 19.23 | 18.83 | 18.86 | 11,139,624 | -0.38(-1.98%) |
Jul 16, 2020 | 19.26 | 19.47 | 19.15 | 19.24 | 10,261,284 | -0.07(-0.38%) |
Jul 15, 2020 | 19.22 | 19.36 | 19.07 | 19.32 | 13,234,744 | +0.43(+2.28%) |
Jul 14, 2020 | 18.26 | 18.91 | 18.19 | 18.89 | 11,552,937 | +0.67(+3.65%) |
Jul 13, 2020 | 18.38 | 18.56 | 18.17 | 18.22 | 12,746,481 | +0.00(+0.00%) |
Jul 10, 2020 | 17.90 | 18.24 | 17.87 | 18.22 | 15,829,051 | +0.33(+1.86%) |
Jul 09, 2020 | 18.58 | 18.62 | 17.87 | 17.89 | 15,833,748 | -0.90(-4.79%) |
Jul 08, 2020 | 18.68 | 18.95 | 18.58 | 18.79 | 8,545,289 | +0.11(+0.61%) |
Jul 07, 2020 | 19.02 | 19.06 | 18.67 | 18.68 | 7,861,310 | -0.50(-2.62%) |
Jul 06, 2020 | 19.20 | 19.41 | 19.02 | 19.18 | 8,996,581 | +0.19(+0.98%) |
Jul 02, 2020 | 19.18 | 19.36 | 18.89 | 18.99 | 8,020,405 | +0.16(+0.86%) |
Jul 01, 2020 | 18.93 | 19.17 | 18.80 | 18.83 | 9,415,112 | -0.09(-0.47%) |
Jun 30, 2020 | 18.64 | 18.99 | 18.43 | 18.92 | 12,669,200 | -0.13(-0.68%) |
Jun 29, 2020 | 18.92 | 19.19 | 18.77 | 19.05 | 13,146,412 | +0.58(+3.16%) |
Jun 26, 2020 | 18.97 | 19.00 | 18.39 | 18.46 | 11,300,724 | -0.60(-3.15%) |
Jun 25, 2020 | 18.64 | 19.07 | 18.55 | 19.07 | 9,571,198 | +0.29(+1.56%) |
Jun 24, 2020 | 19.28 | 19.28 | 18.67 | 18.77 | 11,568,554 | -0.84(-4.26%) |
Jun 23, 2020 | 19.82 | 19.85 | 19.56 | 19.61 | 11,142,477 | +0.24(+1.26%) |
Jun 22, 2020 | 19.23 | 19.47 | 19.13 | 19.37 | 11,023,546 | +0.16(+0.85%) |
Jun 19, 2020 | 19.64 | 19.68 | 19.11 | 19.20 | 12,556,867 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.33 | 18.88 | 19.22 | 10,887,855 | -0.01(-0.04%) |
Jun 17, 2020 | 19.80 | 19.85 | 19.23 | 19.23 | 14,953,383 | -0.69(-3.46%) |
Jun 16, 2020 | 20.25 | 20.44 | 19.64 | 19.92 | 17,684,128 | +0.15(+0.78%) |
Jun 15, 2020 | 19.04 | 19.95 | 18.85 | 19.76 | 15,698,167 | -0.32(-1.58%) |
Jun 12, 2020 | 20.28 | 20.48 | 19.64 | 20.08 | 14,452,360 | +0.55(+2.83%) |
Jun 11, 2020 | 20.35 | 20.60 | 19.50 | 19.53 | 18,206,526 | -1.87(-8.76%) |
Jun 10, 2020 | 21.82 | 21.90 | 21.32 | 21.40 | 11,975,330 | -0.78(-3.51%) |
Jun 09, 2020 | 22.34 | 22.39 | 21.93 | 22.18 | 14,666,627 | -0.84(-3.66%) |
Jun 08, 2020 | 23.08 | 23.18 | 22.60 | 23.02 | 16,629,631 | +0.54(+2.42%) |
Jun 05, 2020 | 22.11 | 22.67 | 22.11 | 22.48 | 22,675,652 | +1.64(+7.86%) |
Jun 04, 2020 | 20.79 | 20.96 | 20.49 | 20.84 | 10,659,273 | -0.17(-0.81%) |
Jun 03, 2020 | 20.83 | 21.09 | 20.73 | 21.01 | 15,179,406 | +0.77(+3.81%) |
Jun 02, 2020 | 20.06 | 20.27 | 19.97 | 20.24 | 16,126,334 | +0.90(+4.66%) |
Jun 01, 2020 | 18.78 | 19.40 | 18.67 | 19.34 | 13,260,210 | +0.57(+3.03%) |
May 29, 2020 | 18.55 | 18.85 | 18.43 | 18.77 | 12,582,012 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,698,533 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,759,657 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,428,259 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,790,912 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.41 | 18.75 | 18.97 | 13,114,959 | -0.19(-1.02%) |
May 20, 2020 | 19.11 | 19.24 | 18.94 | 19.16 | 12,938,634 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,528,456 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,634,182 | +1.37(+7.75%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,757,050 | -0.26(-1.45%) |
May 14, 2020 | 17.65 | 18.08 | 17.19 | 17.96 | 13,253,191 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.95 | 18.22 | 13,050,166 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,505,093 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.98 | 19.07 | 8,578,982 | -0.43(-2.21%) |
May 08, 2020 | 19.50 | 19.52 | 19.24 | 19.50 | 10,125,440 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,810,876 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,060,696 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,156,362 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.46 | 17.80 | 18.37 | 17,988,644 | +0.33(+1.84%) |
May 01, 2020 | 18.11 | 18.34 | 17.88 | 18.04 | 17,055,636 | -0.77(-4.08%) |
Apr 30, 2020 | 19.15 | 19.20 | 18.65 | 18.80 | 23,484,376 | -1.29(-6.41%) |
Apr 29, 2020 | 19.83 | 20.12 | 19.77 | 20.09 | 15,746,373 | +1.00(+5.26%) |
Apr 28, 2020 | 18.94 | 19.36 | 18.78 | 19.09 | 15,068,861 | -0.12(-0.62%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.04 | 19.21 | 20,248,270 | +0.73(+3.93%) |
Apr 24, 2020 | 18.64 | 18.82 | 18.20 | 18.48 | 16,669,838 | +0.01(+0.04%) |
Apr 23, 2020 | 18.51 | 18.87 | 18.37 | 18.47 | 18,455,058 | +0.04(+0.21%) |
Apr 22, 2020 | 18.16 | 18.51 | 17.95 | 18.43 | 18,848,316 | +1.34(+7.81%) |
Apr 21, 2020 | 17.02 | 17.52 | 16.81 | 17.10 | 30,040,478 | -0.56(-3.18%) |
Apr 20, 2020 | 17.59 | 18.16 | 17.52 | 17.66 | 22,896,626 | -0.85(-4.61%) |
Apr 17, 2020 | 17.82 | 18.53 | 17.75 | 18.51 | 18,831,728 | +1.25(+7.23%) |
Apr 16, 2020 | 17.54 | 17.63 | 17.16 | 17.26 | 25,118,040 | -0.78(-4.33%) |
Apr 15, 2020 | 18.42 | 18.46 | 17.83 | 18.04 | 29,898,232 | -1.26(-6.55%) |
Apr 14, 2020 | 19.36 | 19.60 | 19.09 | 19.31 | 15,593,893 | -0.37(-1.89%) |
Apr 13, 2020 | 20.09 | 20.10 | 19.40 | 19.68 | 13,201,845 | +0.01(+0.04%) |
Apr 09, 2020 | 20.01 | 20.13 | 19.21 | 19.67 | 32,555,042 | -0.39(-1.93%) |
Apr 08, 2020 | 19.51 | 20.15 | 19.38 | 20.06 | 17,700,418 | +0.47(+2.38%) |
Apr 07, 2020 | 19.96 | 20.49 | 19.43 | 19.59 | 24,015,882 | -0.20(-1.00%) |
Apr 06, 2020 | 19.52 | 19.90 | 19.22 | 19.79 | 18,860,134 | +0.26(+1.33%) |
Apr 03, 2020 | 20.11 | 20.26 | 19.05 | 19.53 | 23,371,062 | -1.04(-5.03%) |
Apr 02, 2020 | 20.52 | 21.77 | 19.80 | 20.57 | 44,252,368 | +1.31(+6.81%) |
Apr 01, 2020 | 19.93 | 20.19 | 19.05 | 19.25 | 29,685,272 | -0.02(-0.08%) |
Mar 31, 2020 | 19.74 | 20.41 | 18.98 | 19.27 | 26,808,086 | +0.37(+1.96%) |
Mar 30, 2020 | 18.38 | 19.13 | 17.82 | 18.90 | 28,924,804 | +1.24(+7.02%) |
Mar 27, 2020 | 18.15 | 18.19 | 17.44 | 17.66 | 29,396,760 | -1.64(-8.48%) |
Mar 26, 2020 | 19.14 | 20.03 | 18.73 | 19.29 | 60,202,856 | +0.10(+0.54%) |
Mar 25, 2020 | 18.91 | 20.07 | 18.26 | 19.19 | 47,527,928 | +1.71(+9.81%) |
Mar 24, 2020 | 16.29 | 17.86 | 16.05 | 17.48 | 40,783,288 | +3.10(+21.61%) |
Mar 23, 2020 | 14.21 | 14.73 | 13.69 | 14.37 | 40,956,616 | +0.63(+4.60%) |
Mar 20, 2020 | 14.41 | 14.44 | 13.36 | 13.74 | 33,470,554 | +0.31(+2.29%) |
Mar 19, 2020 | 12.76 | 14.08 | 12.46 | 13.43 | 22,269,248 | +0.70(+5.52%) |
Mar 18, 2020 | 13.85 | 14.09 | 12.25 | 12.73 | 26,599,988 | -2.16(-14.49%) |
Mar 17, 2020 | 14.67 | 15.13 | 13.83 | 14.88 | 25,732,502 | +0.00(+0.00%) |
Mar 16, 2020 | 15.05 | 15.66 | 14.69 | 14.88 | 24,653,482 | -2.63(-15.02%) |
Mar 13, 2020 | 17.83 | 17.86 | 16.20 | 17.52 | 27,284,994 | +0.47(+2.78%) |
Mar 12, 2020 | 17.59 | 17.60 | 16.63 | 17.04 | 31,878,838 | -2.44(-12.53%) |
Mar 11, 2020 | 20.18 | 20.38 | 19.25 | 19.48 | 36,472,788 | -1.68(-7.95%) |
Mar 10, 2020 | 21.43 | 21.51 | 19.86 | 21.17 | 31,753,614 | +1.19(+5.97%) |
Mar 09, 2020 | 19.62 | 20.63 | 19.12 | 19.97 | 59,163,236 | -4.72(-19.10%) |
Mar 06, 2020 | 24.82 | 25.11 | 24.36 | 24.69 | 21,262,588 | -1.07(-4.14%) |
Mar 05, 2020 | 25.76 | 25.87 | 25.43 | 25.76 | 18,202,228 | -0.43(-1.63%) |
Mar 04, 2020 | 25.76 | 26.21 | 25.57 | 26.18 | 20,906,020 | +0.96(+3.82%) |
Mar 03, 2020 | 25.68 | 25.99 | 24.85 | 25.22 | 26,207,302 | -0.24(-0.96%) |
Mar 02, 2020 | 24.93 | 25.49 | 24.59 | 25.46 | 25,821,044 | +0.74(+3.00%) |
Feb 28, 2020 | 23.75 | 24.73 | 23.47 | 24.72 | 32,950,712 | -0.19(-0.76%) |
Feb 27, 2020 | 25.23 | 25.68 | 24.84 | 24.91 | 22,272,422 | -0.91(-3.52%) |
Feb 26, 2020 | 26.12 | 26.39 | 25.80 | 25.82 | 14,307,627 | -0.20(-0.76%) |
Feb 25, 2020 | 26.90 | 26.92 | 25.90 | 26.02 | 17,693,188 | -0.89(-3.32%) |
Feb 24, 2020 | 26.81 | 27.05 | 26.75 | 26.91 | 15,705,048 | -1.03(-3.68%) |
Feb 21, 2020 | 28.15 | 28.16 | 27.82 | 27.94 | 13,534,972 | -0.49(-1.72%) |
Feb 20, 2020 | 28.57 | 28.73 | 28.37 | 28.43 | 8,247,525 | -0.21(-0.74%) |
Feb 19, 2020 | 28.43 | 28.76 | 28.38 | 28.64 | 11,941,177 | +0.13(+0.44%) |
Feb 18, 2020 | 28.24 | 28.57 | 28.22 | 28.51 | 10,782,593 | +0.07(+0.25%) |
Feb 14, 2020 | 28.54 | 28.57 | 28.16 | 28.44 | 11,144,236 | -0.14(-0.50%) |
Feb 13, 2020 | 28.54 | 28.70 | 28.47 | 28.58 | 10,278,985 | -0.28(-0.99%) |
Feb 12, 2020 | 28.78 | 28.91 | 28.64 | 28.87 | 12,630,000 | +0.48(+1.70%) |
Feb 11, 2020 | 28.48 | 28.50 | 28.28 | 28.39 | 8,970,297 | +0.28(+0.99%) |
Feb 10, 2020 | 28.10 | 28.18 | 27.98 | 28.11 | 10,084,001 | -0.14(-0.49%) |
Feb 07, 2020 | 28.22 | 28.34 | 28.18 | 28.25 | 10,003,747 | -0.40(-1.38%) |
Feb 06, 2020 | 28.93 | 28.95 | 28.56 | 28.64 | 12,412,172 | -0.61(-2.10%) |
Feb 05, 2020 | 29.10 | 29.34 | 29.01 | 29.26 | 15,411,964 | +0.91(+3.21%) |
Feb 04, 2020 | 28.66 | 28.70 | 28.13 | 28.35 | 26,753,534 | +0.96(+3.52%) |