Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.25 | 31.25 | 31.25 | 1,770,312 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.03 | 31.84 | 30.96 | 31.06 | 1,770,312 | +0.16(+0.51%) |
Dec 29, 2020 | 30.93 | 31.08 | 30.05 | 30.91 | 3,233,104 | -0.03(-0.09%) |
Dec 28, 2020 | 30.10 | 31.08 | 29.97 | 30.93 | 3,294,758 | +0.86(+2.84%) |
Dec 24, 2020 | 30.14 | 30.18 | 29.75 | 30.08 | 540,353 | +0.12(+0.39%) |
Dec 23, 2020 | 30.48 | 30.71 | 29.82 | 29.96 | 1,545,367 | -0.18(-0.60%) |
Dec 22, 2020 | 29.56 | 30.27 | 29.29 | 30.14 | 1,587,962 | +0.58(+1.97%) |
Dec 21, 2020 | 28.66 | 29.60 | 28.46 | 29.56 | 2,760,916 | +0.31(+1.06%) |
Dec 18, 2020 | 30.55 | 30.55 | 28.99 | 29.25 | 7,052,731 | -1.25(-4.09%) |
Dec 17, 2020 | 30.78 | 30.90 | 30.30 | 30.50 | 2,144,970 | -0.34(-1.09%) |
Dec 16, 2020 | 30.48 | 30.88 | 30.18 | 30.83 | 3,650,839 | +0.66(+2.17%) |
Dec 15, 2020 | 29.59 | 30.19 | 29.16 | 30.18 | 2,994,564 | +0.73(+2.47%) |
Dec 14, 2020 | 29.90 | 30.58 | 29.45 | 29.45 | 2,291,347 | -0.21(-0.71%) |
Dec 11, 2020 | 29.56 | 29.87 | 29.21 | 29.66 | 1,507,295 | +0.04(+0.12%) |
Dec 10, 2020 | 29.70 | 29.82 | 29.41 | 29.62 | 1,706,430 | -0.06(-0.21%) |
Dec 09, 2020 | 29.63 | 30.01 | 29.49 | 29.69 | 1,955,160 | +0.22(+0.74%) |
Dec 08, 2020 | 29.39 | 29.80 | 29.31 | 29.47 | 2,085,761 | -0.27(-0.92%) |
Dec 07, 2020 | 30.16 | 30.36 | 29.56 | 29.74 | 1,818,026 | -0.45(-1.51%) |
Dec 04, 2020 | 30.19 | 30.54 | 30.06 | 30.20 | 1,885,191 | +0.33(+1.10%) |
Dec 03, 2020 | 29.16 | 30.23 | 29.16 | 29.87 | 2,295,400 | +0.76(+2.59%) |
Dec 02, 2020 | 29.36 | 29.61 | 29.04 | 29.11 | 2,829,763 | -0.35(-1.20%) |
Dec 01, 2020 | 30.02 | 30.30 | 29.36 | 29.47 | 2,432,759 | -0.15(-0.52%) |
Nov 30, 2020 | 30.20 | 30.36 | 29.47 | 29.62 | 2,394,005 | -0.70(-2.31%) |
Nov 27, 2020 | 30.65 | 30.66 | 30.14 | 30.32 | 950,454 | -0.26(-0.86%) |
Nov 25, 2020 | 30.12 | 30.69 | 29.85 | 30.59 | 2,015,223 | +0.47(+1.57%) |
Nov 24, 2020 | 29.86 | 30.87 | 29.76 | 30.11 | 2,532,681 | +0.84(+2.86%) |
Nov 23, 2020 | 29.16 | 30.00 | 28.99 | 29.28 | 2,953,406 | +0.46(+1.61%) |
Nov 20, 2020 | 29.15 | 29.16 | 28.62 | 28.81 | 2,181,967 | -0.30(-1.03%) |
Nov 19, 2020 | 28.48 | 29.13 | 28.27 | 29.11 | 2,073,351 | +0.44(+1.52%) |
Nov 18, 2020 | 29.31 | 29.90 | 28.67 | 28.68 | 2,170,848 | -0.65(-2.20%) |
Nov 17, 2020 | 29.34 | 29.50 | 28.57 | 29.32 | 1,895,553 | -0.34(-1.13%) |
Nov 16, 2020 | 29.79 | 30.11 | 29.26 | 29.66 | 3,081,587 | +1.06(+3.72%) |
Nov 13, 2020 | 27.84 | 28.70 | 27.82 | 28.59 | 1,402,544 | +0.96(+3.46%) |
Nov 12, 2020 | 27.94 | 28.28 | 27.44 | 27.64 | 2,438,244 | -0.69(-2.44%) |
Nov 11, 2020 | 29.34 | 29.34 | 28.01 | 28.33 | 2,753,178 | -0.96(-3.29%) |
Nov 10, 2020 | 27.11 | 29.33 | 26.96 | 29.29 | 5,701,100 | +2.21(+8.16%) |
Nov 09, 2020 | 27.04 | 27.94 | 26.60 | 27.08 | 5,005,736 | +2.27(+9.13%) |
Nov 06, 2020 | 24.83 | 25.49 | 24.62 | 24.82 | 1,613,805 | +0.08(+0.33%) |
Nov 05, 2020 | 24.96 | 25.60 | 24.70 | 24.74 | 2,057,975 | -0.12(-0.48%) |
Nov 04, 2020 | 24.88 | 25.06 | 24.32 | 24.86 | 2,791,138 | -0.15(-0.58%) |
Nov 03, 2020 | 24.65 | 25.13 | 24.35 | 25.00 | 3,025,102 | +0.67(+2.77%) |
Nov 02, 2020 | 23.61 | 24.34 | 23.53 | 24.33 | 2,551,983 | +0.95(+4.05%) |
Oct 30, 2020 | 23.62 | 23.76 | 22.95 | 23.38 | 2,364,100 | -0.25(-1.08%) |
Oct 29, 2020 | 23.30 | 23.80 | 22.97 | 23.64 | 1,654,175 | +0.40(+1.72%) |
Oct 28, 2020 | 23.49 | 23.79 | 23.15 | 23.24 | 2,365,481 | -0.68(-2.85%) |
Oct 27, 2020 | 24.52 | 24.68 | 23.91 | 23.92 | 1,281,092 | -0.66(-2.67%) |
Oct 26, 2020 | 25.38 | 25.38 | 24.32 | 24.57 | 1,642,746 | -1.01(-3.95%) |
Oct 23, 2020 | 25.38 | 25.66 | 25.23 | 25.58 | 1,434,090 | +0.39(+1.55%) |
Oct 22, 2020 | 24.62 | 25.30 | 24.62 | 25.19 | 5,729,951 | +0.54(+2.18%) |
Oct 21, 2020 | 24.36 | 24.71 | 24.08 | 24.65 | 2,219,138 | +0.07(+0.30%) |
Oct 20, 2020 | 24.46 | 24.79 | 24.38 | 24.58 | 2,443,456 | +0.25(+1.01%) |
Oct 19, 2020 | 24.91 | 24.95 | 24.28 | 24.34 | 2,649,211 | -0.35(-1.44%) |
Oct 16, 2020 | 24.97 | 25.03 | 24.64 | 24.69 | 1,490,478 | -0.27(-1.09%) |
Oct 15, 2020 | 24.55 | 25.17 | 24.44 | 24.96 | 1,398,196 | +0.14(+0.55%) |
Oct 14, 2020 | 24.97 | 25.02 | 24.56 | 24.83 | 1,347,714 | -0.09(-0.36%) |
Oct 13, 2020 | 25.25 | 25.52 | 24.82 | 24.92 | 1,396,730 | -0.59(-2.32%) |
Oct 12, 2020 | 25.54 | 25.63 | 25.16 | 25.51 | 1,588,007 | +0.05(+0.21%) |
Oct 09, 2020 | 26.07 | 26.07 | 25.38 | 25.46 | 2,477,425 | -0.39(-1.51%) |
Oct 08, 2020 | 25.56 | 25.89 | 25.38 | 25.85 | 2,219,937 | +0.50(+1.97%) |
Oct 07, 2020 | 26.03 | 26.08 | 25.35 | 25.35 | 2,754,528 | -0.55(-2.14%) |
Oct 06, 2020 | 26.38 | 26.54 | 25.78 | 25.90 | 2,994,141 | -0.36(-1.39%) |
Oct 05, 2020 | 26.47 | 26.60 | 25.83 | 26.27 | 3,099,236 | +0.02(+0.07%) |
Oct 02, 2020 | 25.16 | 26.39 | 24.96 | 26.25 | 2,817,619 | +0.39(+1.51%) |
Oct 01, 2020 | 25.10 | 25.86 | 24.84 | 25.86 | 3,339,085 | +0.90(+3.61%) |
Sep 30, 2020 | 25.15 | 25.43 | 24.65 | 24.96 | 3,186,660 | +0.18(+0.73%) |
Sep 29, 2020 | 25.03 | 25.16 | 24.35 | 24.77 | 2,340,890 | -0.32(-1.27%) |
Sep 28, 2020 | 24.63 | 25.18 | 24.56 | 25.09 | 2,162,037 | +1.01(+4.18%) |
Sep 25, 2020 | 23.53 | 24.10 | 23.36 | 24.09 | 2,138,960 | +0.51(+2.17%) |
Sep 24, 2020 | 23.48 | 24.06 | 23.27 | 23.57 | 2,533,516 | +0.06(+0.27%) |
Sep 23, 2020 | 24.16 | 24.45 | 23.49 | 23.51 | 3,015,569 | -0.68(-2.82%) |
Sep 22, 2020 | 23.81 | 24.84 | 23.76 | 24.19 | 4,172,177 | +0.47(+1.97%) |
Sep 21, 2020 | 24.70 | 24.78 | 23.67 | 23.73 | 3,729,726 | -1.51(-5.98%) |
Sep 18, 2020 | 25.91 | 25.97 | 25.20 | 25.24 | 4,898,597 | -0.96(-3.67%) |
Sep 17, 2020 | 26.25 | 26.61 | 26.01 | 26.20 | 2,484,943 | -0.17(-0.65%) |
Sep 16, 2020 | 26.63 | 26.87 | 26.35 | 26.37 | 3,684,545 | -0.13(-0.47%) |
Sep 15, 2020 | 26.03 | 26.73 | 25.85 | 26.49 | 4,034,652 | +0.94(+3.69%) |
Sep 14, 2020 | 25.02 | 25.62 | 25.02 | 25.55 | 2,442,440 | +0.74(+2.97%) |
Sep 11, 2020 | 25.42 | 25.55 | 24.64 | 24.81 | 2,138,070 | -0.57(-2.23%) |
Sep 10, 2020 | 25.33 | 25.86 | 25.22 | 25.38 | 2,849,957 | -0.08(-0.32%) |
Sep 09, 2020 | 25.08 | 25.50 | 24.94 | 25.46 | 3,552,980 | +0.57(+2.31%) |
Sep 08, 2020 | 24.94 | 25.22 | 24.51 | 24.89 | 2,607,389 | -0.18(-0.72%) |
Sep 04, 2020 | 25.10 | 25.61 | 24.44 | 25.06 | 3,003,497 | +0.10(+0.40%) |
Sep 03, 2020 | 24.97 | 25.25 | 24.62 | 24.97 | 4,051,535 | +0.08(+0.33%) |
Sep 02, 2020 | 24.41 | 24.89 | 24.12 | 24.89 | 2,656,457 | +0.48(+1.95%) |
Sep 01, 2020 | 24.05 | 24.50 | 23.80 | 24.41 | 2,499,792 | +0.13(+0.52%) |
Aug 31, 2020 | 24.79 | 24.81 | 23.94 | 24.28 | 3,539,562 | -0.50(-2.03%) |
Aug 28, 2020 | 24.47 | 24.81 | 24.16 | 24.79 | 2,401,083 | +0.53(+2.18%) |
Aug 27, 2020 | 23.67 | 24.45 | 23.67 | 24.26 | 2,428,706 | +0.58(+2.47%) |
Aug 26, 2020 | 23.94 | 24.01 | 23.57 | 23.67 | 2,529,638 | -0.27(-1.13%) |
Aug 25, 2020 | 24.42 | 24.43 | 23.48 | 23.94 | 3,710,605 | -0.28(-1.15%) |
Aug 24, 2020 | 23.53 | 24.22 | 23.21 | 24.22 | 4,392,815 | +0.82(+3.49%) |
Aug 21, 2020 | 23.23 | 23.43 | 23.01 | 23.40 | 3,137,120 | +0.18(+0.77%) |
Aug 20, 2020 | 22.40 | 23.48 | 22.29 | 23.22 | 4,034,421 | +0.86(+3.86%) |
Aug 19, 2020 | 22.79 | 23.04 | 22.18 | 22.36 | 4,597,125 | -0.43(-1.89%) |
Aug 18, 2020 | 23.34 | 23.39 | 22.65 | 22.79 | 5,140,433 | -0.55(-2.35%) |
Aug 17, 2020 | 23.26 | 23.40 | 22.86 | 23.34 | 3,149,082 | +0.66(+2.89%) |
Aug 14, 2020 | 22.60 | 23.04 | 22.53 | 22.68 | 1,477,529 | -0.10(-0.43%) |
Aug 13, 2020 | 22.95 | 23.29 | 22.70 | 22.78 | 1,692,608 | -0.34(-1.48%) |
Aug 12, 2020 | 23.14 | 23.32 | 22.84 | 23.12 | 1,113,481 | +0.16(+0.70%) |
Aug 11, 2020 | 23.35 | 23.63 | 22.88 | 22.96 | 3,494,067 | +0.01(+0.04%) |
Aug 10, 2020 | 23.34 | 23.57 | 22.95 | 22.95 | 1,888,975 | -0.31(-1.35%) |
Aug 07, 2020 | 22.14 | 23.28 | 22.14 | 23.27 | 3,444,563 | +1.00(+4.48%) |
Aug 06, 2020 | 22.15 | 22.59 | 21.96 | 22.27 | 3,050,353 | -0.09(-0.40%) |
Aug 05, 2020 | 21.88 | 22.43 | 21.80 | 22.36 | 3,497,162 | +0.42(+1.92%) |
Aug 04, 2020 | 21.06 | 22.09 | 21.02 | 21.94 | 2,950,242 | +0.87(+4.13%) |
Aug 03, 2020 | 21.19 | 21.31 | 20.82 | 21.07 | 2,175,271 | -0.21(-0.97%) |
Jul 31, 2020 | 21.37 | 21.37 | 20.76 | 21.27 | 2,534,705 | -0.01(-0.04%) |
Jul 30, 2020 | 21.12 | 21.46 | 20.91 | 21.28 | 1,401,320 | -0.30(-1.37%) |
Jul 29, 2020 | 21.28 | 21.59 | 20.95 | 21.58 | 2,369,128 | +0.46(+2.17%) |
Jul 28, 2020 | 20.85 | 21.27 | 20.58 | 21.12 | 1,598,133 | +0.17(+0.81%) |
Jul 27, 2020 | 20.29 | 20.98 | 19.96 | 20.95 | 2,114,913 | +0.61(+3.00%) |
Jul 24, 2020 | 20.22 | 20.61 | 20.13 | 20.34 | 2,652,739 | +0.11(+0.53%) |
Jul 23, 2020 | 20.66 | 20.92 | 19.93 | 20.23 | 3,147,342 | -0.66(-3.14%) |
Jul 22, 2020 | 20.12 | 21.02 | 20.07 | 20.89 | 2,528,365 | +0.62(+3.06%) |
Jul 21, 2020 | 20.37 | 20.64 | 20.16 | 20.27 | 3,823,133 | +0.12(+0.58%) |
Jul 20, 2020 | 20.42 | 20.76 | 19.92 | 20.15 | 3,571,171 | -0.35(-1.71%) |
Jul 17, 2020 | 20.17 | 20.56 | 19.82 | 20.50 | 2,666,658 | +0.44(+2.19%) |
Jul 16, 2020 | 19.92 | 20.26 | 19.78 | 20.06 | 3,183,658 | -0.09(-0.45%) |
Jul 15, 2020 | 20.39 | 20.53 | 19.92 | 20.15 | 5,136,337 | +0.35(+1.77%) |
Jul 14, 2020 | 19.89 | 20.13 | 19.58 | 19.80 | 2,871,461 | -0.09(-0.45%) |
Jul 13, 2020 | 19.94 | 20.43 | 19.51 | 19.89 | 3,263,308 | +0.03(+0.14%) |
Jul 10, 2020 | 19.22 | 19.89 | 19.01 | 19.86 | 5,334,652 | +0.61(+3.17%) |
Jul 09, 2020 | 19.96 | 20.05 | 18.86 | 19.25 | 4,331,411 | -0.77(-3.86%) |
Jul 08, 2020 | 20.11 | 20.33 | 19.71 | 20.03 | 4,607,857 | -0.07(-0.36%) |
Jul 07, 2020 | 20.83 | 20.83 | 20.09 | 20.10 | 1,955,165 | -1.07(-5.05%) |
Jul 06, 2020 | 21.58 | 21.70 | 20.97 | 21.17 | 2,056,892 | +0.10(+0.47%) |
Jul 02, 2020 | 22.00 | 22.10 | 20.96 | 21.07 | 2,250,981 | -0.40(-1.84%) |
Jul 01, 2020 | 21.52 | 21.88 | 21.29 | 21.46 | 2,757,228 | +0.08(+0.38%) |
Jun 30, 2020 | 21.43 | 21.79 | 21.00 | 21.38 | 3,169,525 | -0.13(-0.58%) |
Jun 29, 2020 | 21.27 | 21.60 | 20.67 | 21.51 | 2,863,721 | +0.59(+2.83%) |
Jun 26, 2020 | 21.37 | 21.51 | 20.77 | 20.92 | 3,643,374 | -0.61(-2.84%) |
Jun 25, 2020 | 20.59 | 21.54 | 20.58 | 21.53 | 2,799,221 | +0.49(+2.31%) |
Jun 24, 2020 | 21.23 | 21.27 | 20.06 | 21.04 | 5,112,697 | -0.55(-2.54%) |
Jun 23, 2020 | 21.75 | 21.95 | 21.37 | 21.59 | 2,718,596 | +0.12(+0.58%) |
Jun 22, 2020 | 21.57 | 21.66 | 21.05 | 21.46 | 4,494,021 | -0.21(-0.98%) |
Jun 19, 2020 | 22.64 | 22.88 | 21.55 | 21.68 | 13,629,282 | -0.50(-2.23%) |
Jun 18, 2020 | 21.73 | 22.61 | 21.59 | 22.17 | 5,418,343 | -0.10(-0.44%) |
Jun 17, 2020 | 22.92 | 23.01 | 22.17 | 22.27 | 4,876,307 | -0.41(-1.79%) |
Jun 16, 2020 | 23.28 | 23.53 | 21.99 | 22.68 | 5,424,672 | +0.60(+2.73%) |
Jun 15, 2020 | 19.85 | 22.61 | 19.71 | 22.07 | 8,010,305 | +1.24(+5.94%) |
Jun 12, 2020 | 20.91 | 21.23 | 19.91 | 20.84 | 3,614,891 | +1.14(+5.79%) |
Jun 11, 2020 | 19.23 | 20.48 | 18.86 | 19.69 | 5,050,029 | -1.59(-7.48%) |
Jun 10, 2020 | 22.32 | 22.39 | 20.83 | 21.29 | 4,822,371 | -1.15(-5.13%) |
Jun 09, 2020 | 22.73 | 22.85 | 22.13 | 22.44 | 7,508,197 | -1.08(-4.59%) |
Jun 08, 2020 | 23.99 | 24.02 | 22.98 | 23.52 | 5,828,297 | +1.48(+6.70%) |
Jun 05, 2020 | 22.92 | 23.86 | 21.89 | 22.04 | 8,994,110 | +1.40(+6.77%) |
Jun 04, 2020 | 20.18 | 20.69 | 19.54 | 20.64 | 5,283,672 | +0.47(+2.32%) |
Jun 03, 2020 | 18.71 | 20.35 | 18.71 | 20.17 | 5,825,703 | +1.80(+9.77%) |
Jun 02, 2020 | 18.66 | 18.92 | 18.30 | 18.38 | 4,042,998 | -0.03(-0.14%) |
Jun 01, 2020 | 17.13 | 18.49 | 17.05 | 18.40 | 3,422,497 | +1.29(+7.55%) |
May 29, 2020 | 17.52 | 17.73 | 17.04 | 17.11 | 4,853,424 | -0.70(-3.92%) |
May 28, 2020 | 18.16 | 18.25 | 17.61 | 17.81 | 3,830,521 | -0.41(-2.23%) |
May 27, 2020 | 18.49 | 18.61 | 17.56 | 18.22 | 4,286,268 | +0.53(+3.00%) |
May 26, 2020 | 17.61 | 18.04 | 17.37 | 17.69 | 4,172,513 | +1.12(+6.78%) |
May 22, 2020 | 16.65 | 16.67 | 16.20 | 16.56 | 2,269,098 | -0.08(-0.48%) |
May 21, 2020 | 15.99 | 16.74 | 15.93 | 16.64 | 3,176,083 | +0.56(+3.47%) |
May 20, 2020 | 16.70 | 16.77 | 15.94 | 16.08 | 4,278,342 | -0.46(-2.78%) |
May 19, 2020 | 16.17 | 16.84 | 15.79 | 16.55 | 7,174,376 | +0.38(+2.35%) |
May 18, 2020 | 16.13 | 16.57 | 16.02 | 16.16 | 7,892,838 | +0.99(+6.53%) |
May 15, 2020 | 15.39 | 15.47 | 14.84 | 15.17 | 9,869,040 | -0.31(-2.00%) |
May 14, 2020 | 15.49 | 15.73 | 14.71 | 15.48 | 9,069,565 | -0.47(-2.94%) |
May 13, 2020 | 16.70 | 16.79 | 15.87 | 15.95 | 6,676,977 | -0.99(-5.85%) |
May 12, 2020 | 17.77 | 17.93 | 16.77 | 16.94 | 9,809,872 | -0.75(-4.25%) |
May 11, 2020 | 17.47 | 17.88 | 17.21 | 17.70 | 48,271,968 | +0.02(+0.10%) |
May 08, 2020 | 18.28 | 18.31 | 17.53 | 17.68 | 12,088,859 | -0.32(-1.77%) |
May 07, 2020 | 17.75 | 18.48 | 17.67 | 18.00 | 13,648,445 | +1.29(+7.73%) |
May 06, 2020 | 16.81 | 17.34 | 16.37 | 16.70 | 4,153,516 | +0.55(+3.40%) |
May 05, 2020 | 16.62 | 16.98 | 15.93 | 16.16 | 4,707,892 | -0.01(-0.05%) |
May 04, 2020 | 15.89 | 16.27 | 15.22 | 16.16 | 4,306,581 | -0.82(-4.84%) |
May 01, 2020 | 16.95 | 17.23 | 16.71 | 16.99 | 3,987,084 | -0.77(-4.34%) |
Apr 30, 2020 | 17.61 | 17.83 | 16.86 | 17.76 | 5,678,750 | +0.01(+0.05%) |
Apr 29, 2020 | 17.34 | 18.35 | 17.16 | 17.75 | 8,460,725 | +1.76(+11.01%) |
Apr 28, 2020 | 15.78 | 16.45 | 15.43 | 15.99 | 6,386,144 | +0.91(+6.04%) |
Apr 27, 2020 | 14.16 | 15.23 | 13.89 | 15.08 | 7,311,508 | +1.11(+7.92%) |
Apr 24, 2020 | 13.84 | 14.06 | 13.66 | 13.97 | 5,014,033 | +0.12(+0.89%) |
Apr 23, 2020 | 14.00 | 14.38 | 13.78 | 13.85 | 4,351,111 | -0.08(-0.57%) |
Apr 22, 2020 | 14.26 | 14.37 | 13.80 | 13.93 | 4,387,681 | +0.03(+0.19%) |
Apr 21, 2020 | 14.04 | 14.37 | 13.64 | 13.90 | 6,924,504 | -0.59(-4.09%) |
Apr 20, 2020 | 14.24 | 14.74 | 13.83 | 14.49 | 8,141,550 | -0.51(-3.42%) |
Apr 17, 2020 | 15.55 | 16.13 | 14.79 | 15.01 | 11,972,556 | +0.58(+3.99%) |
Apr 16, 2020 | 15.30 | 15.38 | 14.39 | 14.43 | 5,938,823 | -0.63(-4.17%) |
Apr 15, 2020 | 15.89 | 16.08 | 14.83 | 15.06 | 7,474,522 | -1.35(-8.25%) |
Apr 14, 2020 | 16.20 | 17.13 | 15.49 | 16.41 | 16,351,674 | +0.72(+4.57%) |
Apr 13, 2020 | 16.86 | 16.86 | 14.95 | 15.70 | 6,550,586 | -0.61(-3.74%) |
Apr 09, 2020 | 15.70 | 18.46 | 15.36 | 16.31 | 15,763,315 | +1.62(+11.02%) |
Apr 08, 2020 | 14.10 | 14.83 | 13.60 | 14.69 | 10,954,964 | +1.25(+9.28%) |
Apr 07, 2020 | 14.16 | 14.97 | 13.36 | 13.44 | 8,176,034 | +0.19(+1.47%) |
Apr 06, 2020 | 13.60 | 14.23 | 13.09 | 13.24 | 8,894,779 | +0.34(+2.67%) |
Apr 03, 2020 | 13.61 | 13.70 | 12.68 | 12.90 | 4,595,387 | -0.87(-6.30%) |
Apr 02, 2020 | 14.16 | 14.86 | 13.38 | 13.77 | 3,951,644 | -0.61(-4.25%) |
Apr 01, 2020 | 15.02 | 15.05 | 14.05 | 14.38 | 3,526,416 | -1.65(-10.32%) |
Mar 31, 2020 | 16.37 | 16.39 | 15.36 | 16.03 | 4,234,420 | -0.47(-2.84%) |
Mar 30, 2020 | 17.00 | 17.24 | 15.64 | 16.50 | 3,981,499 | -0.69(-4.01%) |
Mar 27, 2020 | 17.83 | 17.92 | 16.76 | 17.19 | 4,806,804 | -1.49(-8.00%) |
Mar 26, 2020 | 17.98 | 19.61 | 17.41 | 18.69 | 5,112,056 | +0.96(+5.44%) |
Mar 25, 2020 | 16.53 | 18.84 | 15.92 | 17.72 | 6,367,234 | +1.56(+9.62%) |
Mar 24, 2020 | 15.38 | 16.35 | 14.62 | 16.17 | 6,038,837 | +1.66(+11.44%) |
Mar 23, 2020 | 15.39 | 15.46 | 14.04 | 14.51 | 8,333,849 | -0.98(-6.34%) |
Mar 20, 2020 | 15.33 | 16.77 | 14.53 | 15.49 | 6,758,705 | +0.67(+4.52%) |
Mar 19, 2020 | 13.26 | 15.29 | 11.30 | 14.82 | 6,466,695 | +1.56(+11.73%) |
Mar 18, 2020 | 15.75 | 16.33 | 13.13 | 13.26 | 7,993,532 | -3.56(-21.18%) |
Mar 17, 2020 | 16.37 | 17.77 | 15.30 | 16.83 | 8,284,112 | +0.83(+5.22%) |
Mar 16, 2020 | 20.97 | 21.08 | 15.99 | 15.99 | 7,963,948 | -7.57(-32.13%) |
Mar 13, 2020 | 23.87 | 24.06 | 22.34 | 23.56 | 4,829,126 | +0.83(+3.67%) |
Mar 12, 2020 | 22.81 | 23.37 | 21.73 | 22.73 | 7,568,017 | -2.14(-8.60%) |
Mar 11, 2020 | 25.91 | 26.06 | 24.73 | 24.86 | 3,077,623 | -1.76(-6.59%) |
Mar 10, 2020 | 26.31 | 26.68 | 24.86 | 26.62 | 4,046,766 | +1.04(+4.08%) |
Mar 09, 2020 | 25.98 | 26.86 | 25.57 | 25.58 | 3,861,948 | -2.32(-8.32%) |
Mar 06, 2020 | 28.16 | 28.35 | 27.19 | 27.90 | 3,964,324 | -0.85(-2.96%) |
Mar 05, 2020 | 29.22 | 29.23 | 28.25 | 28.75 | 3,322,995 | -0.85(-2.88%) |
Mar 04, 2020 | 29.56 | 29.82 | 28.89 | 29.60 | 3,459,193 | +0.68(+2.34%) |
Mar 03, 2020 | 29.38 | 29.96 | 28.67 | 28.92 | 4,331,410 | -0.41(-1.39%) |
Mar 02, 2020 | 28.72 | 29.42 | 28.10 | 29.33 | 2,320,286 | +0.77(+2.71%) |
Feb 28, 2020 | 28.45 | 28.91 | 27.05 | 28.56 | 6,380,383 | -0.54(-1.85%) |
Feb 27, 2020 | 31.44 | 31.46 | 29.10 | 29.10 | 5,200,247 | -2.55(-8.05%) |
Feb 26, 2020 | 32.15 | 32.38 | 31.64 | 31.64 | 1,612,871 | -0.56(-1.73%) |
Feb 25, 2020 | 33.23 | 33.23 | 32.12 | 32.20 | 2,264,794 | -0.96(-2.88%) |
Feb 24, 2020 | 32.97 | 33.65 | 32.90 | 33.16 | 1,879,704 | -0.11(-0.34%) |
Feb 21, 2020 | 32.70 | 33.28 | 32.66 | 33.27 | 2,322,974 | +0.56(+1.73%) |
Feb 20, 2020 | 32.50 | 32.83 | 32.17 | 32.70 | 2,155,524 | +0.30(+0.94%) |
Feb 19, 2020 | 32.72 | 32.74 | 32.01 | 32.40 | 3,213,094 | -0.49(-1.48%) |
Feb 18, 2020 | 33.63 | 33.63 | 32.62 | 32.89 | 4,633,742 | -0.83(-2.47%) |
Feb 14, 2020 | 34.26 | 34.33 | 33.34 | 33.72 | 3,306,979 | -0.43(-1.27%) |
Feb 13, 2020 | 34.02 | 34.46 | 33.95 | 34.16 | 1,765,242 | +0.22(+0.64%) |
Feb 12, 2020 | 34.41 | 34.46 | 33.75 | 33.94 | 1,892,163 | -0.56(-1.64%) |
Feb 11, 2020 | 34.76 | 34.86 | 34.39 | 34.50 | 1,653,421 | -0.30(-0.87%) |
Feb 10, 2020 | 34.79 | 34.86 | 34.61 | 34.81 | 736,331 | +0.18(+0.53%) |
Feb 07, 2020 | 34.71 | 34.83 | 34.48 | 34.62 | 746,863 | +0.06(+0.18%) |
Feb 06, 2020 | 34.23 | 34.73 | 34.16 | 34.56 | 1,820,327 | +0.37(+1.09%) |
Feb 05, 2020 | 34.07 | 34.34 | 33.90 | 34.19 | 2,189,505 | +0.04(+0.13%) |
Feb 04, 2020 | 34.19 | 34.40 | 34.05 | 34.15 | 1,662,861 | -0.12(-0.36%) |
Feb 03, 2020 | 34.11 | 34.44 | 34.07 | 34.27 | 1,450,866 | +0.16(+0.46%) |
Jan 31, 2020 | 34.34 | 34.56 | 34.10 | 34.11 | 1,959,955 | -0.17(-0.48%) |
Jan 30, 2020 | 34.11 | 34.34 | 34.09 | 34.28 | 2,422,861 | +0.08(+0.23%) |
Jan 29, 2020 | 34.07 | 34.36 | 33.97 | 34.20 | 1,672,465 | +0.27(+0.79%) |
Jan 28, 2020 | 33.47 | 34.10 | 33.43 | 33.93 | 1,953,912 | +0.50(+1.51%) |
Jan 27, 2020 | 33.24 | 33.70 | 33.12 | 33.43 | 2,165,982 | +0.01(+0.03%) |
Jan 24, 2020 | 33.71 | 33.84 | 33.37 | 33.42 | 1,245,654 | -0.24(-0.72%) |
Jan 23, 2020 | 33.36 | 33.74 | 33.16 | 33.66 | 1,233,611 | +0.37(+1.10%) |
Jan 22, 2020 | 33.66 | 33.85 | 33.18 | 33.30 | 1,030,486 | -0.29(-0.85%) |
Jan 21, 2020 | 33.03 | 33.59 | 32.95 | 33.58 | 1,612,124 | +0.65(+1.98%) |
Jan 17, 2020 | 33.04 | 33.19 | 32.92 | 32.93 | 1,068,575 | -0.11(-0.34%) |
Jan 16, 2020 | 32.77 | 33.07 | 32.50 | 33.04 | 1,662,509 | +0.03(+0.11%) |
Jan 15, 2020 | 32.65 | 33.17 | 32.65 | 33.01 | 1,099,935 | +0.48(+1.47%) |
Jan 14, 2020 | 32.73 | 32.77 | 32.32 | 32.53 | 1,047,524 | -0.16(-0.48%) |
Jan 13, 2020 | 32.10 | 32.73 | 32.05 | 32.69 | 2,260,599 | +0.62(+1.92%) |
Jan 10, 2020 | 31.87 | 32.17 | 31.81 | 32.07 | 1,840,636 | +0.27(+0.85%) |
Jan 09, 2020 | 31.87 | 31.97 | 31.62 | 31.80 | 1,578,410 | -0.07(-0.22%) |
Jan 08, 2020 | 31.70 | 31.91 | 31.62 | 31.87 | 2,080,964 | +0.23(+0.74%) |
Jan 07, 2020 | 31.97 | 32.00 | 31.36 | 31.64 | 2,128,664 | -0.38(-1.19%) |
Jan 06, 2020 | 31.68 | 32.26 | 31.62 | 32.02 | 3,829,541 | +0.07(+0.22%) |
Jan 03, 2020 | 31.29 | 32.06 | 31.28 | 31.95 | 3,639,046 | +0.58(+1.86%) |