Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.32 | 34.90 | 31.89 | 32.39 | 7,131,242 | -0.87(-2.61%) |
Jan 28, 2021 | 36.00 | 36.27 | 32.63 | 33.26 | 7,839,291 | -2.60(-7.26%) |
Jan 27, 2021 | 36.69 | 38.58 | 35.65 | 35.86 | 9,929,754 | -0.22(-0.61%) |
Jan 26, 2021 | 35.27 | 36.31 | 34.52 | 36.08 | 4,591,529 | +1.37(+3.95%) |
Jan 25, 2021 | 34.55 | 38.50 | 33.93 | 34.71 | 8,842,831 | +0.57(+1.66%) |
Jan 22, 2021 | 32.66 | 34.15 | 32.34 | 34.14 | 2,820,626 | +1.03(+3.12%) |
Jan 21, 2021 | 32.96 | 33.49 | 32.72 | 33.11 | 2,216,402 | +0.33(+1.00%) |
Jan 20, 2021 | 33.53 | 34.32 | 32.76 | 32.78 | 3,345,831 | -0.33(-0.99%) |
Jan 19, 2021 | 33.56 | 34.09 | 32.33 | 33.11 | 3,876,294 | +0.00(+0.00%) |
Jan 15, 2021 | 34.48 | 34.66 | 32.74 | 33.11 | 7,284,903 | -1.63(-4.68%) |
Jan 14, 2021 | 32.45 | 34.92 | 32.37 | 34.74 | 13,000,803 | +0.40(+1.17%) |
Jan 13, 2021 | 33.35 | 34.67 | 32.93 | 34.34 | 7,627,458 | +0.30(+0.89%) |
Jan 12, 2021 | 31.85 | 34.14 | 31.77 | 34.04 | 8,926,262 | +2.27(+7.13%) |
Jan 11, 2021 | 30.73 | 32.49 | 30.54 | 31.77 | 4,422,145 | +0.48(+1.55%) |
Jan 08, 2021 | 30.77 | 31.75 | 29.92 | 31.29 | 4,437,900 | +0.52(+1.69%) |
Jan 07, 2021 | 30.97 | 31.73 | 30.48 | 30.76 | 4,801,189 | +0.19(+0.63%) |
Jan 06, 2021 | 29.20 | 31.32 | 29.08 | 30.57 | 7,183,806 | +1.81(+6.29%) |
Jan 05, 2021 | 27.67 | 28.93 | 27.59 | 28.76 | 3,905,257 | +1.05(+3.79%) |
Jan 04, 2021 | 28.62 | 28.87 | 27.26 | 27.71 | 5,667,625 | -0.80(-2.82%) |
Dec 31, 2020 | 28.52 | 28.52 | 28.52 | 4,223,950 | -0.29(-1.01%) | |
Dec 30, 2020 | 27.82 | 28.96 | 27.60 | 28.81 | 4,223,950 | +1.11(+3.99%) |
Dec 29, 2020 | 28.14 | 28.26 | 27.17 | 27.70 | 4,432,618 | -0.66(-2.32%) |
Dec 28, 2020 | 28.06 | 29.01 | 27.59 | 28.36 | 4,441,901 | +0.64(+2.31%) |
Dec 24, 2020 | 28.23 | 28.23 | 27.30 | 27.72 | 2,229,621 | -0.50(-1.78%) |
Dec 23, 2020 | 27.16 | 28.69 | 27.16 | 28.22 | 5,685,926 | +1.43(+5.32%) |
Dec 22, 2020 | 27.63 | 28.17 | 26.52 | 26.80 | 4,750,440 | -0.55(-2.00%) |
Dec 21, 2020 | 26.50 | 27.60 | 26.23 | 27.35 | 5,297,251 | -0.17(-0.63%) |
Dec 18, 2020 | 28.60 | 28.76 | 27.34 | 27.52 | 7,264,656 | -1.23(-4.29%) |
Dec 17, 2020 | 28.29 | 28.90 | 28.10 | 28.75 | 3,987,564 | +0.49(+1.75%) |
Dec 16, 2020 | 28.43 | 28.88 | 27.84 | 28.26 | 3,916,462 | -0.21(-0.74%) |
Dec 15, 2020 | 27.40 | 28.50 | 27.32 | 28.47 | 4,861,488 | +1.28(+4.70%) |
Dec 14, 2020 | 28.77 | 29.13 | 27.17 | 27.19 | 6,322,064 | -0.97(-3.44%) |
Dec 11, 2020 | 28.51 | 28.78 | 27.62 | 28.16 | 6,405,509 | -0.88(-3.02%) |
Dec 10, 2020 | 28.60 | 29.28 | 28.04 | 29.04 | 6,662,040 | -0.08(-0.28%) |
Dec 09, 2020 | 29.24 | 29.67 | 28.30 | 29.12 | 8,484,610 | +0.32(+1.11%) |
Dec 08, 2020 | 27.94 | 29.58 | 27.83 | 28.80 | 6,871,328 | +0.53(+1.87%) |
Dec 07, 2020 | 28.32 | 28.87 | 27.53 | 28.27 | 8,149,554 | -0.46(-1.59%) |
Dec 04, 2020 | 27.41 | 28.95 | 27.26 | 28.73 | 12,337,449 | +1.75(+6.50%) |
Dec 03, 2020 | 26.50 | 27.70 | 26.42 | 26.97 | 11,132,578 | +0.70(+2.68%) |
Dec 02, 2020 | 24.38 | 26.46 | 24.03 | 26.27 | 10,202,774 | +1.21(+4.81%) |
Dec 01, 2020 | 24.30 | 25.49 | 23.91 | 25.06 | 13,340,970 | +1.38(+5.83%) |
Nov 30, 2020 | 24.15 | 24.16 | 22.86 | 23.68 | 14,140,979 | -0.74(-3.03%) |
Nov 27, 2020 | 24.85 | 24.99 | 23.84 | 24.42 | 9,693,030 | -0.62(-2.48%) |
Nov 25, 2020 | 23.25 | 26.99 | 22.79 | 25.04 | 40,888,028 | +2.61(+11.65%) |
Nov 24, 2020 | 22.58 | 22.65 | 21.70 | 22.43 | 22,770,760 | +1.01(+4.74%) |
Nov 23, 2020 | 20.30 | 21.91 | 20.10 | 21.42 | 16,892,446 | +1.96(+10.10%) |
Nov 20, 2020 | 19.54 | 20.02 | 18.94 | 19.45 | 9,542,871 | -0.18(-0.93%) |
Nov 19, 2020 | 18.64 | 19.67 | 18.26 | 19.64 | 13,160,782 | +0.64(+3.37%) |
Nov 18, 2020 | 18.96 | 19.84 | 18.67 | 19.00 | 18,007,910 | +0.39(+2.11%) |
Nov 17, 2020 | 17.21 | 18.90 | 16.78 | 18.60 | 18,420,918 | +1.07(+6.10%) |
Nov 16, 2020 | 16.99 | 17.95 | 16.25 | 17.53 | 22,785,678 | +1.72(+10.86%) |
Nov 13, 2020 | 14.66 | 16.02 | 14.43 | 15.82 | 15,861,372 | +1.48(+10.33%) |
Nov 12, 2020 | 14.35 | 14.77 | 14.00 | 14.34 | 11,554,432 | -0.48(-3.27%) |
Nov 11, 2020 | 15.80 | 16.04 | 14.63 | 14.82 | 13,885,853 | -1.38(-8.52%) |
Nov 10, 2020 | 14.66 | 16.31 | 14.66 | 16.20 | 19,205,920 | +1.43(+9.72%) |
Nov 09, 2020 | 14.59 | 15.60 | 13.66 | 14.77 | 29,745,604 | +3.03(+25.86%) |
Nov 06, 2020 | 11.56 | 12.12 | 11.40 | 11.73 | 8,558,848 | +0.16(+1.34%) |
Nov 05, 2020 | 11.49 | 11.74 | 11.30 | 11.58 | 11,377,209 | +0.16(+1.36%) |
Nov 04, 2020 | 12.06 | 12.06 | 11.28 | 11.42 | 12,417,562 | -0.79(-6.44%) |
Nov 03, 2020 | 11.27 | 12.40 | 11.27 | 12.21 | 12,294,931 | +1.08(+9.69%) |
Nov 02, 2020 | 11.13 | 11.35 | 10.93 | 11.13 | 8,219,365 | +0.07(+0.66%) |
Oct 30, 2020 | 11.15 | 11.32 | 10.85 | 11.06 | 10,869,677 | -0.10(-0.90%) |
Oct 29, 2020 | 11.20 | 11.58 | 11.01 | 11.16 | 9,207,215 | -0.14(-1.21%) |
Oct 28, 2020 | 11.14 | 11.74 | 10.95 | 11.29 | 9,685,609 | -0.20(-1.75%) |
Oct 27, 2020 | 11.96 | 12.14 | 11.43 | 11.49 | 7,801,038 | -0.60(-4.99%) |
Oct 26, 2020 | 12.90 | 13.04 | 11.82 | 12.10 | 13,624,860 | -1.00(-7.61%) |
Oct 23, 2020 | 12.53 | 13.10 | 12.03 | 13.09 | 11,954,390 | +0.69(+5.60%) |
Oct 22, 2020 | 11.35 | 12.43 | 11.34 | 12.40 | 12,538,018 | +1.02(+9.00%) |
Oct 21, 2020 | 11.28 | 11.49 | 10.85 | 11.38 | 8,217,301 | +0.13(+1.14%) |
Oct 20, 2020 | 11.25 | 11.51 | 11.20 | 11.25 | 7,719,591 | +0.13(+1.15%) |
Oct 19, 2020 | 11.89 | 11.91 | 11.09 | 11.12 | 11,154,741 | -0.69(-5.88%) |
Oct 16, 2020 | 12.46 | 12.46 | 11.72 | 11.81 | 8,283,045 | -0.48(-3.94%) |
Oct 15, 2020 | 11.88 | 12.30 | 11.71 | 12.30 | 6,105,774 | +0.23(+1.89%) |
Oct 14, 2020 | 12.28 | 12.55 | 12.06 | 12.07 | 6,396,345 | -0.14(-1.12%) |
Oct 13, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 6,308,631 | -0.19(-1.55%) |
Oct 12, 2020 | 12.66 | 13.32 | 12.31 | 12.40 | 11,438,212 | -0.27(-2.09%) |
Oct 09, 2020 | 13.14 | 13.25 | 12.55 | 12.66 | 11,305,598 | -0.28(-2.19%) |
Oct 08, 2020 | 12.13 | 12.97 | 11.98 | 12.95 | 12,002,417 | +0.97(+8.09%) |
Oct 07, 2020 | 11.95 | 12.16 | 11.71 | 11.98 | 9,981,547 | +0.19(+1.63%) |
Oct 06, 2020 | 12.33 | 12.56 | 11.70 | 11.79 | 8,307,444 | -0.38(-3.15%) |
Oct 05, 2020 | 11.88 | 12.24 | 11.86 | 12.17 | 8,055,076 | +0.48(+4.06%) |
Oct 02, 2020 | 10.99 | 11.72 | 10.96 | 11.70 | 10,030,778 | +0.18(+1.59%) |
Oct 01, 2020 | 10.92 | 11.56 | 10.80 | 11.51 | 11,060,071 | +0.62(+5.70%) |
Sep 30, 2020 | 10.95 | 11.26 | 10.85 | 10.89 | 12,120,014 | +0.12(+1.10%) |
Sep 29, 2020 | 11.18 | 11.18 | 10.71 | 10.77 | 10,605,973 | -0.44(-3.91%) |
Sep 28, 2020 | 11.23 | 11.51 | 11.06 | 11.21 | 8,010,807 | +0.32(+2.94%) |
Sep 25, 2020 | 11.03 | 11.16 | 10.78 | 10.89 | 10,903,934 | -0.18(-1.65%) |
Sep 24, 2020 | 10.99 | 11.26 | 10.71 | 11.07 | 12,607,059 | -0.10(-0.90%) |
Sep 23, 2020 | 11.96 | 12.26 | 11.14 | 11.17 | 13,928,112 | -0.68(-5.71%) |
Sep 22, 2020 | 12.18 | 12.20 | 11.63 | 11.85 | 14,265,561 | -0.25(-2.04%) |
Sep 21, 2020 | 12.87 | 12.92 | 12.07 | 12.10 | 13,658,616 | -1.13(-8.56%) |
Sep 18, 2020 | 13.66 | 13.78 | 13.22 | 13.23 | 11,769,428 | -0.42(-3.08%) |
Sep 17, 2020 | 13.64 | 13.83 | 13.48 | 13.65 | 6,306,529 | -0.12(-0.86%) |
Sep 16, 2020 | 13.47 | 13.91 | 13.20 | 13.77 | 7,915,720 | +0.32(+2.38%) |
Sep 15, 2020 | 13.85 | 13.99 | 13.42 | 13.45 | 9,238,208 | -0.32(-2.32%) |
Sep 14, 2020 | 13.34 | 13.79 | 13.18 | 13.77 | 9,830,218 | +0.55(+4.15%) |
Sep 11, 2020 | 13.71 | 13.72 | 12.95 | 13.22 | 10,930,529 | -0.44(-3.21%) |
Sep 10, 2020 | 14.14 | 14.33 | 13.64 | 13.66 | 11,389,412 | -0.41(-2.92%) |
Sep 09, 2020 | 14.83 | 14.87 | 13.95 | 14.07 | 11,362,320 | -0.84(-5.64%) |
Sep 08, 2020 | 14.85 | 15.19 | 14.39 | 14.91 | 10,431,513 | +0.04(+0.25%) |
Sep 04, 2020 | 14.74 | 14.90 | 14.06 | 14.88 | 9,377,280 | +0.40(+2.78%) |
Sep 03, 2020 | 14.35 | 14.95 | 14.23 | 14.47 | 11,281,633 | +0.24(+1.67%) |
Sep 02, 2020 | 14.02 | 14.56 | 13.85 | 14.24 | 9,315,718 | +0.37(+2.64%) |
Sep 01, 2020 | 14.44 | 14.61 | 13.85 | 13.87 | 8,516,365 | -0.75(-5.13%) |
Aug 31, 2020 | 14.32 | 14.81 | 14.12 | 14.62 | 8,068,906 | +0.29(+2.04%) |
Aug 28, 2020 | 13.60 | 14.34 | 13.45 | 14.33 | 9,347,402 | +0.81(+6.02%) |
Aug 27, 2020 | 13.44 | 13.91 | 13.40 | 13.51 | 10,425,007 | +0.09(+0.68%) |
Aug 26, 2020 | 13.73 | 14.27 | 13.20 | 13.42 | 23,738,024 | -0.78(-5.47%) |
Aug 25, 2020 | 14.28 | 14.59 | 13.78 | 14.20 | 13,614,066 | -0.03(-0.19%) |
Aug 24, 2020 | 13.39 | 14.30 | 13.36 | 14.23 | 11,835,503 | +1.00(+7.53%) |
Aug 21, 2020 | 13.60 | 13.71 | 13.16 | 13.23 | 8,242,550 | -0.27(-1.96%) |
Aug 20, 2020 | 13.82 | 14.04 | 13.48 | 13.50 | 9,678,797 | -0.58(-4.09%) |
Aug 19, 2020 | 13.99 | 14.48 | 13.88 | 14.07 | 7,889,830 | -0.05(-0.32%) |
Aug 18, 2020 | 14.93 | 15.06 | 13.88 | 14.12 | 13,369,329 | -1.54(-9.81%) |
Aug 17, 2020 | 15.72 | 15.82 | 15.18 | 15.65 | 8,546,508 | +0.01(+0.06%) |
Aug 14, 2020 | 15.17 | 16.57 | 14.98 | 15.64 | 16,272,011 | +0.32(+2.09%) |
Aug 13, 2020 | 15.21 | 15.51 | 15.09 | 15.32 | 7,132,962 | -0.12(-0.77%) |
Aug 12, 2020 | 15.70 | 15.84 | 14.95 | 15.44 | 7,198,675 | +0.01(+0.06%) |
Aug 11, 2020 | 16.11 | 16.25 | 15.35 | 15.43 | 10,639,345 | -0.01(-0.06%) |
Aug 10, 2020 | 14.72 | 15.51 | 14.66 | 15.44 | 8,626,266 | +0.82(+5.62%) |
Aug 07, 2020 | 13.92 | 14.75 | 13.65 | 14.62 | 9,571,217 | +0.66(+4.71%) |
Aug 06, 2020 | 14.10 | 14.24 | 13.73 | 13.96 | 7,684,111 | -0.34(-2.36%) |
Aug 05, 2020 | 13.52 | 14.36 | 13.49 | 14.30 | 13,129,856 | +1.00(+7.49%) |
Aug 04, 2020 | 12.96 | 13.38 | 12.87 | 13.30 | 10,439,823 | +0.34(+2.61%) |
Aug 03, 2020 | 12.57 | 13.18 | 12.36 | 12.97 | 8,767,467 | +0.46(+3.65%) |
Jul 31, 2020 | 12.79 | 12.93 | 12.35 | 12.51 | 7,841,214 | -0.25(-1.93%) |
Jul 30, 2020 | 12.90 | 12.99 | 12.44 | 12.76 | 7,829,880 | -0.44(-3.32%) |
Jul 29, 2020 | 13.04 | 13.45 | 12.97 | 13.19 | 6,817,731 | +0.20(+1.55%) |
Jul 28, 2020 | 12.82 | 13.31 | 12.76 | 12.99 | 8,977,830 | +0.08(+0.64%) |
Jul 27, 2020 | 13.71 | 13.71 | 12.67 | 12.91 | 12,673,382 | -0.85(-6.18%) |
Jul 24, 2020 | 13.89 | 14.29 | 13.71 | 13.76 | 5,171,294 | -0.37(-2.59%) |
Jul 23, 2020 | 13.66 | 14.38 | 13.62 | 14.13 | 8,269,499 | +0.29(+2.11%) |
Jul 22, 2020 | 14.00 | 14.14 | 13.48 | 13.83 | 11,206,759 | -0.50(-3.51%) |
Jul 21, 2020 | 13.57 | 14.57 | 13.49 | 14.34 | 11,498,310 | +0.96(+7.17%) |
Jul 20, 2020 | 13.73 | 13.84 | 12.91 | 13.38 | 11,753,865 | -0.39(-2.85%) |
Jul 17, 2020 | 14.52 | 14.61 | 13.76 | 13.77 | 7,175,020 | -0.83(-5.69%) |
Jul 16, 2020 | 14.35 | 15.06 | 14.26 | 14.60 | 9,600,158 | -0.12(-0.81%) |
Jul 15, 2020 | 14.20 | 14.85 | 14.03 | 14.72 | 12,375,673 | +1.05(+7.69%) |
Jul 14, 2020 | 13.89 | 14.15 | 13.61 | 13.67 | 7,431,761 | -0.36(-2.54%) |
Jul 13, 2020 | 14.61 | 14.66 | 13.87 | 14.03 | 10,331,344 | -0.37(-2.60%) |
Jul 10, 2020 | 13.82 | 14.58 | 13.72 | 14.40 | 6,273,518 | +0.43(+3.07%) |
Jul 09, 2020 | 14.55 | 14.55 | 13.80 | 13.97 | 7,840,601 | -0.72(-4.91%) |
Jul 08, 2020 | 13.86 | 14.73 | 13.57 | 14.69 | 8,171,614 | +0.77(+5.51%) |
Jul 07, 2020 | 14.22 | 14.37 | 13.72 | 13.92 | 7,512,761 | -0.54(-3.73%) |
Jul 06, 2020 | 14.50 | 14.74 | 14.02 | 14.46 | 6,668,188 | +0.30(+2.13%) |
Jul 02, 2020 | 14.35 | 14.61 | 13.92 | 14.16 | 7,522,837 | +0.32(+2.31%) |
Jul 01, 2020 | 14.13 | 14.88 | 13.80 | 13.84 | 11,730,800 | -0.31(-2.20%) |
Jun 30, 2020 | 14.26 | 14.56 | 13.98 | 14.15 | 7,199,129 | -0.27(-1.90%) |
Jun 29, 2020 | 13.66 | 14.44 | 13.30 | 14.43 | 10,773,664 | +1.01(+7.49%) |
Jun 26, 2020 | 13.89 | 14.34 | 13.27 | 13.42 | 14,166,500 | -0.62(-4.42%) |
Jun 25, 2020 | 14.21 | 14.56 | 13.71 | 14.04 | 12,735,207 | -0.55(-3.76%) |
Jun 24, 2020 | 15.43 | 15.49 | 14.31 | 14.59 | 12,439,029 | -1.12(-7.15%) |
Jun 23, 2020 | 15.72 | 15.83 | 15.34 | 15.72 | 9,811,246 | -0.01(-0.06%) |
Jun 22, 2020 | 15.54 | 16.13 | 15.39 | 15.72 | 8,552,795 | +0.13(+0.82%) |
Jun 19, 2020 | 17.03 | 17.10 | 15.43 | 15.60 | 32,392,440 | -1.05(-6.31%) |
Jun 18, 2020 | 16.45 | 17.19 | 16.20 | 16.65 | 6,661,844 | -0.18(-1.09%) |
Jun 17, 2020 | 17.38 | 17.53 | 16.83 | 16.83 | 9,028,926 | -0.99(-5.54%) |
Jun 16, 2020 | 17.58 | 18.38 | 17.10 | 17.82 | 22,387,394 | +2.04(+12.91%) |
Jun 15, 2020 | 15.22 | 16.09 | 15.01 | 15.78 | 10,475,782 | -0.33(-2.04%) |
Jun 12, 2020 | 16.70 | 16.81 | 15.36 | 16.11 | 12,273,205 | +0.44(+2.80%) |
Jun 11, 2020 | 16.17 | 16.96 | 15.54 | 15.67 | 16,514,083 | -2.18(-12.23%) |
Jun 10, 2020 | 19.20 | 19.20 | 17.84 | 17.85 | 10,777,691 | -1.54(-7.96%) |
Jun 09, 2020 | 20.87 | 20.94 | 19.15 | 19.40 | 12,978,392 | -2.13(-9.89%) |
Jun 08, 2020 | 22.31 | 22.39 | 20.49 | 21.53 | 10,145,057 | +0.86(+4.16%) |
Jun 05, 2020 | 22.50 | 22.79 | 19.84 | 20.67 | 15,148,992 | +1.18(+6.05%) |
Jun 04, 2020 | 17.59 | 19.69 | 17.49 | 19.49 | 14,152,668 | +1.74(+9.78%) |
Jun 03, 2020 | 16.63 | 18.00 | 16.63 | 17.75 | 13,223,739 | +1.51(+9.28%) |
Jun 02, 2020 | 15.40 | 16.35 | 14.88 | 16.25 | 12,834,302 | +1.09(+7.17%) |
Jun 01, 2020 | 14.80 | 15.98 | 14.71 | 15.16 | 12,425,886 | +0.42(+2.85%) |
May 29, 2020 | 15.39 | 15.50 | 14.62 | 14.74 | 27,489,944 | -1.82(-10.98%) |
May 28, 2020 | 17.98 | 18.14 | 16.32 | 16.56 | 13,656,448 | -1.39(-7.74%) |
May 27, 2020 | 16.46 | 18.00 | 16.32 | 17.95 | 14,950,836 | +2.59(+16.83%) |
May 26, 2020 | 15.09 | 15.64 | 14.97 | 15.36 | 11,716,933 | +1.05(+7.34%) |
May 22, 2020 | 14.65 | 14.82 | 13.91 | 14.31 | 6,656,796 | -0.30(-2.06%) |
May 21, 2020 | 13.82 | 14.86 | 13.71 | 14.61 | 10,687,798 | +0.81(+5.89%) |
May 20, 2020 | 14.73 | 14.79 | 13.71 | 13.80 | 8,266,974 | -0.59(-4.13%) |
May 19, 2020 | 15.08 | 15.09 | 14.13 | 14.39 | 7,460,084 | -0.79(-5.18%) |
May 18, 2020 | 15.75 | 16.02 | 14.90 | 15.18 | 8,345,145 | +0.22(+1.47%) |
May 15, 2020 | 13.98 | 15.51 | 13.72 | 14.96 | 8,107,057 | +0.69(+4.87%) |
May 14, 2020 | 13.72 | 15.03 | 13.01 | 14.26 | 6,575,662 | +0.10(+0.71%) |
May 13, 2020 | 14.66 | 14.70 | 13.85 | 14.16 | 4,897,548 | -0.60(-4.08%) |
May 12, 2020 | 15.91 | 16.43 | 14.77 | 14.77 | 4,861,775 | -0.88(-5.61%) |
May 11, 2020 | 16.22 | 16.22 | 15.37 | 15.64 | 5,519,408 | -0.83(-5.05%) |
May 08, 2020 | 16.17 | 16.50 | 15.92 | 16.47 | 4,443,482 | +0.68(+4.28%) |
May 07, 2020 | 15.85 | 16.47 | 15.79 | 15.80 | 3,870,825 | +0.14(+0.87%) |
May 06, 2020 | 16.08 | 16.12 | 15.27 | 15.66 | 4,249,900 | -0.18(-1.15%) |
May 05, 2020 | 16.95 | 17.09 | 15.72 | 15.84 | 4,369,338 | -0.48(-2.91%) |
May 04, 2020 | 15.56 | 16.52 | 15.18 | 16.32 | 4,463,657 | +0.18(+1.13%) |
May 01, 2020 | 16.49 | 16.74 | 15.79 | 16.14 | 4,892,974 | -1.02(-5.96%) |
Apr 30, 2020 | 18.08 | 18.48 | 16.86 | 17.16 | 7,883,963 | -1.46(-7.85%) |
Apr 29, 2020 | 19.78 | 19.96 | 18.18 | 18.62 | 7,250,698 | -0.22(-1.16%) |
Apr 28, 2020 | 19.41 | 20.16 | 18.03 | 18.84 | 7,632,214 | +0.32(+1.73%) |
Apr 27, 2020 | 16.54 | 18.79 | 16.30 | 18.52 | 6,397,517 | +2.22(+13.62%) |
Apr 24, 2020 | 16.13 | 16.75 | 15.72 | 16.30 | 6,193,733 | +0.27(+1.71%) |
Apr 23, 2020 | 14.81 | 16.18 | 14.70 | 16.03 | 6,504,324 | +1.11(+7.48%) |
Apr 22, 2020 | 15.56 | 15.71 | 14.48 | 14.91 | 5,662,193 | -0.33(-2.16%) |
Apr 21, 2020 | 15.08 | 15.74 | 14.78 | 15.24 | 5,615,040 | -0.66(-4.14%) |
Apr 20, 2020 | 16.45 | 17.26 | 15.83 | 15.90 | 4,956,964 | -1.28(-7.45%) |
Apr 17, 2020 | 17.13 | 17.68 | 16.26 | 17.18 | 6,087,352 | +1.51(+9.62%) |
Apr 16, 2020 | 16.54 | 16.55 | 15.57 | 15.67 | 4,602,374 | -0.91(-5.51%) |
Apr 15, 2020 | 16.95 | 17.27 | 15.84 | 16.58 | 7,183,852 | -1.74(-9.48%) |
Apr 14, 2020 | 19.30 | 20.17 | 17.95 | 18.32 | 6,822,757 | -0.36(-1.91%) |
Apr 13, 2020 | 19.55 | 20.09 | 17.92 | 18.68 | 7,441,206 | -0.80(-4.13%) |
Apr 09, 2020 | 19.00 | 20.05 | 18.50 | 19.48 | 10,797,881 | +2.12(+12.21%) |
Apr 08, 2020 | 16.79 | 18.59 | 16.68 | 17.36 | 9,698,201 | +0.88(+5.32%) |
Apr 07, 2020 | 17.26 | 19.13 | 16.04 | 16.48 | 13,395,926 | +1.68(+11.36%) |
Apr 06, 2020 | 12.96 | 15.05 | 12.71 | 14.80 | 9,822,447 | +2.88(+24.14%) |
Apr 03, 2020 | 12.01 | 12.22 | 11.21 | 11.92 | 5,950,326 | -0.12(-0.99%) |
Apr 02, 2020 | 12.07 | 13.30 | 11.66 | 12.04 | 7,030,425 | -0.10(-0.83%) |
Apr 01, 2020 | 13.25 | 13.29 | 11.94 | 12.14 | 7,947,889 | -1.87(-13.36%) |
Mar 31, 2020 | 14.35 | 15.14 | 13.77 | 14.02 | 5,033,178 | -0.40(-2.79%) |
Mar 30, 2020 | 14.47 | 14.68 | 13.71 | 14.42 | 5,166,572 | -0.21(-1.44%) |
Mar 27, 2020 | 15.39 | 15.39 | 14.23 | 14.63 | 6,716,444 | -1.75(-10.71%) |
Mar 26, 2020 | 16.67 | 17.48 | 15.48 | 16.38 | 6,572,789 | -0.30(-1.81%) |
Mar 25, 2020 | 17.09 | 18.16 | 15.18 | 16.68 | 5,178,425 | -0.27(-1.62%) |
Mar 24, 2020 | 15.28 | 17.36 | 15.16 | 16.96 | 6,921,834 | +2.70(+18.90%) |
Mar 23, 2020 | 16.19 | 16.51 | 13.77 | 14.26 | 6,056,186 | -2.06(-12.60%) |
Mar 20, 2020 | 19.51 | 19.85 | 16.08 | 16.32 | 6,538,486 | -3.10(-15.95%) |
Mar 19, 2020 | 17.67 | 20.34 | 16.80 | 19.42 | 6,146,749 | +1.36(+7.54%) |
Mar 18, 2020 | 15.78 | 18.55 | 15.18 | 18.05 | 8,483,196 | +0.95(+5.56%) |
Mar 17, 2020 | 15.67 | 17.12 | 12.85 | 17.10 | 12,446,989 | +1.40(+8.90%) |
Mar 16, 2020 | 16.90 | 17.46 | 14.87 | 15.71 | 6,042,682 | -4.02(-20.38%) |
Mar 13, 2020 | 19.60 | 20.22 | 18.44 | 19.73 | 9,285,674 | +1.56(+8.60%) |
Mar 12, 2020 | 20.52 | 20.59 | 17.56 | 18.16 | 8,964,192 | -3.79(-17.27%) |
Mar 11, 2020 | 24.14 | 24.14 | 21.81 | 21.96 | 7,769,573 | -2.81(-11.36%) |
Mar 10, 2020 | 25.42 | 25.71 | 23.72 | 24.77 | 6,144,386 | +0.29(+1.19%) |
Mar 09, 2020 | 24.35 | 24.95 | 23.31 | 24.48 | 6,210,130 | -1.72(-6.56%) |
Mar 06, 2020 | 25.86 | 27.24 | 25.33 | 26.20 | 5,147,904 | -0.30(-1.12%) |
Mar 05, 2020 | 28.38 | 28.83 | 26.32 | 26.49 | 7,416,349 | -3.17(-10.68%) |
Mar 04, 2020 | 28.31 | 30.05 | 28.08 | 29.66 | 15,176,500 | -0.51(-1.67%) |
Mar 03, 2020 | 31.21 | 32.28 | 29.84 | 30.16 | 5,359,992 | -0.88(-2.85%) |
Mar 02, 2020 | 31.37 | 31.37 | 29.89 | 31.05 | 4,924,230 | -0.25(-0.81%) |
Feb 28, 2020 | 30.70 | 32.10 | 30.33 | 31.30 | 5,800,081 | -0.31(-0.97%) |
Feb 27, 2020 | 31.73 | 33.32 | 30.72 | 31.61 | 5,397,126 | -1.21(-3.68%) |
Feb 26, 2020 | 33.40 | 34.05 | 32.53 | 32.82 | 3,434,468 | -0.38(-1.14%) |
Feb 25, 2020 | 35.39 | 35.39 | 32.50 | 33.20 | 5,697,625 | -1.96(-5.57%) |
Feb 24, 2020 | 35.11 | 35.71 | 34.96 | 35.15 | 3,453,339 | -1.42(-3.87%) |
Feb 21, 2020 | 36.64 | 36.90 | 36.37 | 36.57 | 1,683,154 | -0.49(-1.31%) |
Feb 20, 2020 | 36.53 | 37.26 | 36.33 | 37.06 | 2,241,690 | +0.51(+1.38%) |
Feb 19, 2020 | 36.07 | 36.58 | 35.76 | 36.55 | 1,936,198 | +0.51(+1.43%) |
Feb 18, 2020 | 36.13 | 36.48 | 35.65 | 36.04 | 2,502,512 | -0.30(-0.82%) |
Feb 14, 2020 | 35.51 | 36.38 | 35.21 | 36.33 | 1,714,305 | +0.79(+2.23%) |
Feb 13, 2020 | 35.59 | 35.59 | 34.55 | 35.54 | 2,488,738 | -0.29(-0.81%) |
Feb 12, 2020 | 35.03 | 35.92 | 34.77 | 35.83 | 2,091,088 | +1.11(+3.20%) |
Feb 11, 2020 | 34.33 | 34.73 | 33.79 | 34.72 | 1,473,884 | +0.53(+1.56%) |
Feb 10, 2020 | 34.28 | 34.79 | 33.97 | 34.19 | 1,749,201 | -0.20(-0.58%) |
Feb 07, 2020 | 35.52 | 35.68 | 34.21 | 34.39 | 1,813,190 | -1.51(-4.20%) |
Feb 06, 2020 | 36.69 | 36.95 | 35.89 | 35.89 | 2,078,667 | -0.60(-1.66%) |
Feb 05, 2020 | 34.91 | 36.73 | 34.79 | 36.50 | 4,191,693 | +1.95(+5.64%) |
Feb 04, 2020 | 34.39 | 34.77 | 34.01 | 34.55 | 2,564,806 | +0.70(+2.08%) |