Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 16,896,812 | -0.59(-3.35%) | |
Dec 30, 2020 | 16.78 | 17.69 | 16.71 | 17.46 | 16,896,812 | +0.65(+3.89%) |
Dec 29, 2020 | 17.15 | 17.35 | 16.66 | 16.81 | 18,514,482 | -0.16(-0.92%) |
Dec 28, 2020 | 17.28 | 17.66 | 16.92 | 16.97 | 14,958,931 | -0.26(-1.53%) |
Dec 24, 2020 | 17.72 | 17.72 | 16.97 | 17.23 | 9,438,620 | -0.21(-1.23%) |
Dec 23, 2020 | 16.70 | 17.93 | 16.63 | 17.45 | 24,584,792 | +0.95(+5.73%) |
Dec 22, 2020 | 17.06 | 17.13 | 16.46 | 16.50 | 22,056,490 | -0.54(-3.15%) |
Dec 21, 2020 | 16.59 | 17.58 | 16.52 | 17.04 | 30,386,418 | -1.02(-5.67%) |
Dec 18, 2020 | 18.60 | 19.00 | 17.99 | 18.06 | 39,180,852 | -0.64(-3.44%) |
Dec 17, 2020 | 19.23 | 19.28 | 18.62 | 18.70 | 18,064,264 | -0.26(-1.39%) |
Dec 16, 2020 | 19.28 | 19.39 | 18.76 | 18.97 | 17,470,532 | -0.38(-1.97%) |
Dec 15, 2020 | 19.07 | 19.68 | 18.35 | 19.35 | 27,543,468 | +0.65(+3.49%) |
Dec 14, 2020 | 20.90 | 21.11 | 18.61 | 18.69 | 37,016,824 | -1.68(-8.23%) |
Dec 11, 2020 | 20.68 | 20.82 | 19.84 | 20.37 | 31,729,962 | -0.41(-1.97%) |
Dec 10, 2020 | 18.92 | 21.07 | 18.82 | 20.78 | 53,390,884 | +1.87(+9.90%) |
Dec 09, 2020 | 19.16 | 19.89 | 18.35 | 18.91 | 45,738,708 | +0.26(+1.41%) |
Dec 08, 2020 | 17.41 | 18.81 | 17.37 | 18.64 | 33,715,896 | +0.92(+5.17%) |
Dec 07, 2020 | 17.38 | 18.21 | 17.10 | 17.73 | 33,043,562 | -0.39(-2.15%) |
Dec 04, 2020 | 16.48 | 18.14 | 16.47 | 18.12 | 54,251,168 | +2.14(+13.42%) |
Dec 03, 2020 | 15.62 | 16.32 | 15.26 | 15.97 | 27,267,530 | +0.44(+2.82%) |
Dec 02, 2020 | 14.54 | 16.09 | 14.40 | 15.54 | 33,837,464 | +0.79(+5.35%) |
Dec 01, 2020 | 15.50 | 15.73 | 14.59 | 14.75 | 32,091,912 | -0.61(-4.00%) |
Nov 30, 2020 | 15.83 | 16.13 | 15.32 | 15.36 | 31,809,178 | -0.78(-4.83%) |
Nov 27, 2020 | 16.30 | 16.52 | 15.93 | 16.14 | 13,618,096 | -0.16(-0.96%) |
Nov 25, 2020 | 16.23 | 16.66 | 15.54 | 16.30 | 30,479,704 | -0.06(-0.36%) |
Nov 24, 2020 | 16.54 | 16.83 | 15.90 | 16.35 | 55,678,552 | +0.80(+5.14%) |
Nov 23, 2020 | 13.50 | 15.41 | 13.48 | 15.55 | 45,942,508 | +2.41(+18.31%) |
Nov 20, 2020 | 13.34 | 13.36 | 12.96 | 13.15 | 20,700,326 | +0.13(+0.97%) |
Nov 19, 2020 | 12.35 | 13.08 | 12.24 | 13.02 | 20,633,510 | +0.48(+3.81%) |
Nov 18, 2020 | 12.75 | 13.37 | 12.53 | 12.54 | 30,375,542 | -0.08(-0.62%) |
Nov 17, 2020 | 12.05 | 12.66 | 11.95 | 12.62 | 19,079,042 | +0.24(+1.97%) |
Nov 16, 2020 | 12.18 | 12.39 | 11.94 | 12.38 | 24,964,372 | +0.88(+7.63%) |
Nov 13, 2020 | 11.11 | 11.63 | 11.08 | 11.50 | 17,347,232 | +0.48(+4.33%) |
Nov 12, 2020 | 11.29 | 11.66 | 10.91 | 11.02 | 20,076,414 | -0.58(-4.96%) |
Nov 11, 2020 | 12.37 | 12.38 | 11.44 | 11.60 | 29,321,564 | -0.47(-3.88%) |
Nov 10, 2020 | 11.77 | 12.13 | 11.35 | 12.07 | 32,158,920 | +0.15(+1.23%) |
Nov 09, 2020 | 11.26 | 12.38 | 11.15 | 11.92 | 61,882,672 | +2.16(+22.18%) |
Nov 06, 2020 | 10.08 | 10.20 | 9.688 | 9.756 | 22,208,910 | -0.45(-4.39%) |
Nov 05, 2020 | 9.522 | 10.35 | 9.522 | 10.20 | 35,999,976 | +0.64(+6.73%) |
Nov 04, 2020 | 9.415 | 9.736 | 9.083 | 9.561 | 22,941,530 | +0.12(+1.24%) |
Nov 03, 2020 | 9.639 | 9.756 | 9.347 | 9.444 | 19,720,042 | +0.04(+0.41%) |
Nov 02, 2020 | 9.025 | 9.551 | 8.801 | 9.405 | 29,278,882 | +0.51(+5.70%) |
Oct 30, 2020 | 8.772 | 8.957 | 8.627 | 8.898 | 23,749,096 | +0.00(+0.00%) |
Oct 29, 2020 | 8.479 | 8.947 | 8.304 | 8.898 | 29,472,654 | +0.24(+2.82%) |
Oct 28, 2020 | 8.752 | 8.928 | 8.557 | 8.655 | 31,775,272 | -0.38(-4.21%) |
Oct 27, 2020 | 9.161 | 9.259 | 9.035 | 9.035 | 21,257,774 | -0.19(-2.01%) |
Oct 26, 2020 | 9.542 | 9.590 | 9.103 | 9.220 | 27,439,446 | -0.55(-5.59%) |
Oct 23, 2020 | 9.990 | 10.10 | 9.649 | 9.766 | 20,389,848 | -0.15(-1.47%) |
Oct 22, 2020 | 9.454 | 9.941 | 9.415 | 9.912 | 25,868,536 | +0.50(+5.28%) |
Oct 21, 2020 | 9.610 | 9.707 | 9.415 | 9.415 | 23,365,726 | -0.40(-4.07%) |
Oct 20, 2020 | 9.668 | 9.931 | 9.581 | 9.814 | 17,849,780 | +0.24(+2.55%) |
Oct 19, 2020 | 9.931 | 9.951 | 9.561 | 9.571 | 22,645,012 | -0.26(-2.68%) |
Oct 16, 2020 | 10.24 | 10.26 | 9.814 | 9.834 | 19,745,802 | -0.51(-4.90%) |
Oct 15, 2020 | 9.970 | 10.34 | 9.746 | 10.34 | 19,388,326 | +0.16(+1.53%) |
Oct 14, 2020 | 10.25 | 10.67 | 10.18 | 10.18 | 20,621,224 | -0.07(-0.67%) |
Oct 13, 2020 | 10.49 | 10.68 | 10.18 | 10.25 | 15,909,575 | -0.28(-2.68%) |
Oct 12, 2020 | 10.37 | 10.57 | 10.14 | 10.54 | 19,019,758 | -0.01(-0.09%) |
Oct 09, 2020 | 10.92 | 11.05 | 10.47 | 10.55 | 27,326,894 | -0.35(-3.22%) |
Oct 08, 2020 | 10.15 | 10.92 | 10.07 | 10.90 | 28,176,900 | +0.88(+8.76%) |
Oct 07, 2020 | 9.970 | 10.06 | 9.863 | 10.02 | 17,894,428 | +0.15(+1.48%) |
Oct 06, 2020 | 10.40 | 10.51 | 9.785 | 9.873 | 30,240,912 | -0.31(-3.06%) |
Oct 05, 2020 | 9.844 | 10.25 | 9.756 | 10.18 | 25,301,962 | +0.57(+5.88%) |
Oct 02, 2020 | 9.015 | 9.649 | 8.996 | 9.620 | 29,316,176 | +0.19(+1.96%) |
Oct 01, 2020 | 9.717 | 9.727 | 9.327 | 9.434 | 33,832,028 | -0.32(-3.30%) |
Sep 30, 2020 | 9.766 | 10.01 | 9.688 | 9.756 | 23,961,396 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.620 | 9.736 | 30,323,198 | -0.34(-3.38%) |
Sep 28, 2020 | 10.16 | 10.38 | 10.05 | 10.08 | 23,199,252 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.961 | 31,614,708 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,441,794 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,062,374 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,890,832 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,616,898 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,783,264 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,571,896 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,579,784 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,562,504 | +0.53(+5.31%) |
Sep 14, 2020 | 9.961 | 10.12 | 9.678 | 9.912 | 25,836,248 | -0.04(-0.39%) |
Sep 11, 2020 | 9.922 | 10.09 | 9.571 | 9.951 | 36,126,868 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.912 | 9.922 | 44,553,972 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,692,710 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,598,868 | -1.16(-9.71%) |
Sep 04, 2020 | 12.39 | 12.50 | 11.80 | 11.93 | 23,383,418 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,762,920 | +0.19(+1.53%) |
Sep 02, 2020 | 12.00 | 12.33 | 11.96 | 12.07 | 19,636,858 | -0.08(-0.64%) |
Sep 01, 2020 | 12.26 | 12.29 | 12.01 | 12.15 | 23,659,816 | -0.25(-2.04%) |
Aug 31, 2020 | 12.81 | 12.82 | 12.39 | 12.40 | 18,391,502 | -0.38(-2.97%) |
Aug 28, 2020 | 12.62 | 12.88 | 12.55 | 12.78 | 14,487,270 | +0.09(+0.69%) |
Aug 27, 2020 | 12.68 | 12.79 | 12.39 | 12.70 | 20,663,880 | +0.08(+0.62%) |
Aug 26, 2020 | 13.07 | 13.12 | 12.61 | 12.62 | 20,310,080 | -0.54(-4.07%) |
Aug 25, 2020 | 13.45 | 13.66 | 12.96 | 13.15 | 16,713,234 | -0.11(-0.81%) |
Aug 24, 2020 | 12.78 | 13.37 | 12.68 | 13.26 | 19,222,680 | +0.45(+3.50%) |
Aug 21, 2020 | 13.04 | 13.07 | 12.59 | 12.81 | 23,278,864 | -0.23(-1.79%) |
Aug 20, 2020 | 13.16 | 13.37 | 12.90 | 13.05 | 22,444,010 | -0.41(-3.04%) |
Aug 19, 2020 | 13.56 | 13.75 | 13.39 | 13.46 | 18,618,064 | -0.13(-0.93%) |
Aug 18, 2020 | 13.56 | 13.82 | 13.47 | 13.58 | 17,198,244 | +0.04(+0.29%) |
Aug 17, 2020 | 14.09 | 14.13 | 13.37 | 13.54 | 31,926,004 | -0.71(-4.99%) |
Aug 14, 2020 | 14.12 | 14.33 | 13.98 | 14.25 | 21,842,338 | +0.04(+0.27%) |
Aug 13, 2020 | 14.56 | 14.85 | 14.16 | 14.22 | 29,200,904 | -0.31(-2.14%) |
Aug 12, 2020 | 15.09 | 15.14 | 14.46 | 14.53 | 32,646,560 | -0.23(-1.58%) |
Aug 11, 2020 | 16.01 | 16.30 | 14.70 | 14.76 | 42,974,324 | -1.29(-8.01%) |
Aug 10, 2020 | 15.26 | 16.05 | 15.21 | 16.05 | 27,441,060 | +1.00(+6.67%) |
Aug 07, 2020 | 15.05 | 15.15 | 14.57 | 15.04 | 21,528,066 | +0.00(+0.00%) |
Aug 06, 2020 | 15.49 | 15.59 | 14.98 | 15.04 | 19,238,546 | -0.48(-3.07%) |
Aug 05, 2020 | 15.99 | 16.06 | 15.43 | 15.52 | 25,311,250 | +0.19(+1.27%) |
Aug 04, 2020 | 14.75 | 15.58 | 14.73 | 15.33 | 22,282,844 | +0.48(+3.21%) |
Aug 03, 2020 | 15.34 | 15.35 | 14.70 | 14.85 | 23,488,152 | -0.48(-3.11%) |
Jul 31, 2020 | 15.39 | 15.42 | 15.00 | 15.33 | 15,872,751 | -0.03(-0.19%) |
Jul 30, 2020 | 16.11 | 16.19 | 15.34 | 15.35 | 30,064,376 | -1.23(-7.40%) |
Jul 29, 2020 | 16.09 | 16.59 | 16.02 | 16.58 | 16,822,804 | +0.66(+4.16%) |
Jul 28, 2020 | 16.05 | 16.34 | 15.88 | 15.92 | 13,203,438 | -0.34(-2.10%) |
Jul 27, 2020 | 16.29 | 16.45 | 15.98 | 16.26 | 14,334,908 | -0.04(-0.24%) |
Jul 24, 2020 | 16.38 | 16.82 | 16.19 | 16.30 | 13,124,691 | -0.08(-0.48%) |
Jul 23, 2020 | 16.27 | 16.63 | 16.13 | 16.38 | 14,416,055 | -0.13(-0.77%) |
Jul 22, 2020 | 16.67 | 16.69 | 16.21 | 16.50 | 17,447,928 | -0.45(-2.64%) |
Jul 21, 2020 | 15.70 | 17.56 | 15.65 | 16.95 | 45,661,656 | +1.67(+10.96%) |
Jul 20, 2020 | 15.82 | 16.02 | 15.27 | 15.28 | 21,822,082 | -0.57(-3.62%) |
Jul 17, 2020 | 16.59 | 16.89 | 15.73 | 15.85 | 21,661,270 | -0.71(-4.29%) |
Jul 16, 2020 | 16.45 | 16.94 | 16.13 | 16.56 | 15,875,182 | -0.17(-0.99%) |
Jul 15, 2020 | 16.83 | 17.26 | 16.45 | 16.73 | 23,396,366 | +0.49(+3.00%) |
Jul 14, 2020 | 15.53 | 16.32 | 15.34 | 16.24 | 20,222,260 | +0.51(+3.22%) |
Jul 13, 2020 | 16.32 | 16.37 | 15.58 | 15.73 | 22,244,416 | -0.54(-3.29%) |
Jul 10, 2020 | 15.64 | 16.30 | 15.53 | 16.27 | 18,059,738 | +0.42(+2.64%) |
Jul 09, 2020 | 16.75 | 16.81 | 15.83 | 15.85 | 22,693,368 | -0.97(-5.79%) |
Jul 08, 2020 | 16.82 | 17.01 | 16.27 | 16.82 | 21,017,870 | +0.13(+0.76%) |
Jul 07, 2020 | 17.43 | 17.47 | 16.69 | 16.70 | 20,652,028 | -1.00(-5.67%) |
Jul 06, 2020 | 17.73 | 18.05 | 17.31 | 17.70 | 24,563,818 | +0.39(+2.25%) |
Jul 02, 2020 | 17.45 | 18.14 | 17.15 | 17.31 | 28,894,018 | +0.36(+2.12%) |
Jul 01, 2020 | 17.84 | 18.33 | 16.95 | 16.95 | 33,727,448 | -0.87(-4.86%) |
Jun 30, 2020 | 17.30 | 17.87 | 16.82 | 17.82 | 27,223,620 | +0.43(+2.46%) |
Jun 29, 2020 | 17.38 | 17.54 | 16.88 | 17.39 | 25,141,150 | +0.17(+0.96%) |
Jun 26, 2020 | 17.72 | 17.86 | 16.89 | 17.22 | 32,692,744 | -0.83(-4.58%) |
Jun 25, 2020 | 17.33 | 18.40 | 17.09 | 18.05 | 23,946,268 | +0.53(+3.00%) |
Jun 24, 2020 | 18.73 | 18.81 | 17.20 | 17.53 | 33,159,060 | -1.74(-9.05%) |
Jun 23, 2020 | 19.73 | 19.98 | 19.11 | 19.27 | 34,751,708 | -0.12(-0.60%) |
Jun 22, 2020 | 19.33 | 19.58 | 18.88 | 19.39 | 30,896,394 | +0.19(+1.01%) |
Jun 19, 2020 | 20.15 | 20.41 | 19.15 | 19.19 | 72,162,536 | +0.04(+0.20%) |
Jun 18, 2020 | 18.32 | 19.78 | 18.16 | 19.15 | 36,925,492 | +0.61(+3.31%) |
Jun 17, 2020 | 19.39 | 19.52 | 18.54 | 18.54 | 39,331,272 | -1.22(-6.16%) |
Jun 16, 2020 | 19.93 | 20.40 | 18.63 | 19.76 | 59,014,760 | +1.21(+6.51%) |
Jun 15, 2020 | 16.88 | 18.95 | 16.65 | 18.55 | 47,320,196 | +0.54(+2.97%) |
Jun 12, 2020 | 18.38 | 19.08 | 17.19 | 18.01 | 46,153,072 | +1.07(+6.32%) |
Jun 11, 2020 | 17.36 | 18.66 | 16.80 | 16.94 | 62,889,664 | -3.26(-16.14%) |
Jun 10, 2020 | 21.43 | 21.75 | 20.19 | 20.20 | 51,988,976 | -2.36(-10.44%) |
Jun 09, 2020 | 22.14 | 22.83 | 19.93 | 22.56 | 73,867,712 | -1.19(-5.00%) |
Jun 08, 2020 | 22.90 | 23.84 | 21.41 | 23.74 | 134,779,280 | +3.51(+17.36%) |
Jun 05, 2020 | 17.42 | 20.29 | 17.33 | 20.23 | 122,363,840 | +5.10(+33.70%) |
Jun 04, 2020 | 14.67 | 15.28 | 14.20 | 15.13 | 40,084,324 | +0.10(+0.65%) |
Jun 03, 2020 | 14.93 | 15.19 | 14.64 | 15.03 | 42,279,000 | +0.68(+4.75%) |
Jun 02, 2020 | 13.64 | 14.35 | 13.54 | 14.35 | 41,184,752 | +0.91(+6.81%) |
Jun 01, 2020 | 12.55 | 13.53 | 12.33 | 13.44 | 37,778,696 | +0.84(+6.64%) |
May 29, 2020 | 13.18 | 13.18 | 12.38 | 12.60 | 63,074,512 | -0.67(-5.06%) |
May 28, 2020 | 14.00 | 14.04 | 13.20 | 13.27 | 40,993,948 | -0.76(-5.41%) |
May 27, 2020 | 14.30 | 14.30 | 13.44 | 14.03 | 32,228,674 | +0.02(+0.14%) |
May 26, 2020 | 14.30 | 14.37 | 13.83 | 14.01 | 28,799,114 | +0.26(+1.91%) |
May 22, 2020 | 13.78 | 13.85 | 13.30 | 13.75 | 27,061,912 | -0.12(-0.84%) |
May 21, 2020 | 14.60 | 14.75 | 13.81 | 13.87 | 36,616,356 | -0.72(-4.94%) |
May 20, 2020 | 14.34 | 14.74 | 14.17 | 14.59 | 29,990,996 | +0.60(+4.31%) |
May 19, 2020 | 14.78 | 14.78 | 13.97 | 13.98 | 29,485,832 | -0.68(-4.65%) |
May 18, 2020 | 14.40 | 14.82 | 14.27 | 14.66 | 41,023,340 | +1.22(+9.04%) |
May 15, 2020 | 13.32 | 13.90 | 13.15 | 13.45 | 28,523,310 | +0.06(+0.44%) |
May 14, 2020 | 12.80 | 13.77 | 12.41 | 13.39 | 32,923,952 | +0.31(+2.38%) |
May 13, 2020 | 14.26 | 14.26 | 12.92 | 13.08 | 36,190,472 | -1.11(-7.82%) |
May 12, 2020 | 14.85 | 14.97 | 14.17 | 14.19 | 27,822,460 | -0.44(-2.99%) |
May 11, 2020 | 14.49 | 14.84 | 14.25 | 14.63 | 23,518,430 | +0.01(+0.07%) |
May 08, 2020 | 13.93 | 14.65 | 13.72 | 14.62 | 32,218,784 | +1.11(+8.21%) |
May 07, 2020 | 13.49 | 14.13 | 13.33 | 13.51 | 36,511,888 | +0.47(+3.58%) |
May 06, 2020 | 15.09 | 15.53 | 13.03 | 13.04 | 59,196,308 | -1.87(-12.53%) |
May 05, 2020 | 16.02 | 16.36 | 14.60 | 14.91 | 50,852,744 | -0.19(-1.29%) |
May 04, 2020 | 13.98 | 15.15 | 13.78 | 15.10 | 38,182,532 | +0.27(+1.84%) |
May 01, 2020 | 15.59 | 15.98 | 14.68 | 14.83 | 37,922,048 | -1.32(-8.19%) |
Apr 30, 2020 | 16.44 | 16.78 | 15.42 | 16.15 | 45,690,204 | -0.18(-1.07%) |
Apr 29, 2020 | 15.51 | 16.43 | 15.39 | 16.33 | 61,180,452 | +1.57(+10.61%) |
Apr 28, 2020 | 14.07 | 14.85 | 13.92 | 14.76 | 47,439,928 | +0.99(+7.21%) |
Apr 27, 2020 | 12.99 | 13.90 | 12.41 | 13.77 | 41,062,120 | +0.33(+2.46%) |
Apr 24, 2020 | 13.80 | 14.11 | 13.12 | 13.44 | 42,163,812 | -0.06(-0.43%) |
Apr 23, 2020 | 13.06 | 14.01 | 13.00 | 13.50 | 56,515,888 | +0.83(+6.53%) |
Apr 22, 2020 | 12.73 | 13.01 | 12.41 | 12.67 | 45,779,288 | +0.66(+5.51%) |
Apr 21, 2020 | 11.68 | 12.06 | 11.19 | 12.01 | 64,230,024 | -0.24(-1.99%) |
Apr 20, 2020 | 11.72 | 12.86 | 11.58 | 12.25 | 76,963,232 | -1.01(-7.63%) |
Apr 17, 2020 | 12.00 | 13.28 | 11.92 | 13.26 | 53,119,416 | +1.39(+11.72%) |
Apr 16, 2020 | 13.26 | 13.29 | 11.83 | 11.87 | 41,360,416 | -1.37(-10.36%) |
Apr 15, 2020 | 13.53 | 13.53 | 12.65 | 13.24 | 48,717,432 | -1.26(-8.66%) |
Apr 14, 2020 | 14.99 | 15.39 | 14.25 | 14.50 | 41,727,360 | -0.42(-2.81%) |
Apr 13, 2020 | 15.53 | 15.59 | 14.37 | 14.92 | 44,837,312 | -0.03(-0.20%) |
Apr 09, 2020 | 16.25 | 17.78 | 13.89 | 14.95 | 113,914,336 | -0.19(-1.29%) |
Apr 08, 2020 | 13.82 | 15.26 | 13.67 | 15.14 | 50,181,960 | +1.67(+12.43%) |
Apr 07, 2020 | 13.80 | 14.79 | 13.25 | 13.47 | 56,191,036 | +0.39(+2.98%) |
Apr 06, 2020 | 12.26 | 13.14 | 12.10 | 13.08 | 53,450,684 | +0.43(+3.38%) |
Apr 03, 2020 | 13.46 | 13.82 | 11.20 | 12.65 | 94,606,328 | +0.22(+1.80%) |
Apr 02, 2020 | 11.17 | 13.54 | 10.90 | 12.43 | 81,286,536 | +1.98(+18.90%) |
Apr 01, 2020 | 10.74 | 10.87 | 9.848 | 10.45 | 40,898,432 | -0.82(-7.25%) |
Mar 31, 2020 | 11.21 | 11.76 | 10.81 | 11.27 | 36,481,400 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.926 | 10.71 | 45,943,224 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,633,712 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,241,976 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,924,588 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,159,640 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,788,168 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.955 | 52,238,012 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,125,860 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,351,980 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.47 | 10.75 | 11.04 | 35,673,584 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,326,236 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,704,012 | +2.31(+19.93%) |
Mar 12, 2020 | 9.955 | 14.44 | 9.186 | 11.57 | 75,133,856 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.39 | 11.48 | 72,432,536 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,517,512 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,636,720 | -13.20(-52.01%) |
Mar 06, 2020 | 28.49 | 28.53 | 24.81 | 25.37 | 41,259,364 | -4.36(-14.68%) |
Mar 05, 2020 | 30.70 | 30.94 | 29.36 | 29.73 | 20,339,016 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,814,502 | -0.06(-0.18%) |
Mar 03, 2020 | 31.22 | 32.71 | 30.52 | 31.16 | 21,151,836 | +0.04(+0.12%) |
Mar 02, 2020 | 31.72 | 31.79 | 29.94 | 31.12 | 18,225,238 | +0.20(+0.64%) |
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,611,850 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.71 | 29.43 | 30.04 | 24,887,318 | -2.28(-7.04%) |
Feb 26, 2020 | 34.26 | 34.42 | 32.29 | 32.32 | 24,016,112 | -1.86(-5.44%) |
Feb 25, 2020 | 37.35 | 37.42 | 34.00 | 34.18 | 23,337,210 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,158 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.21 | 39.50 | 39.78 | 9,445,429 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,181,878 | +0.43(+1.08%) |
Feb 19, 2020 | 39.54 | 40.35 | 39.22 | 40.15 | 7,978,496 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.38 | 38.71 | 39.25 | 10,078,686 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.90 | 39.00 | 39.29 | 6,777,636 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,895,787 | -0.54(-1.34%) |
Feb 12, 2020 | 40.05 | 40.24 | 39.46 | 40.13 | 8,695,493 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,845,412 | +0.63(+1.65%) |
Feb 10, 2020 | 39.19 | 39.25 | 37.95 | 38.25 | 8,375,932 | -1.31(-3.32%) |
Feb 07, 2020 | 39.39 | 39.67 | 39.16 | 39.56 | 5,325,739 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,405 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,113,644 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,271 | +0.43(+1.12%) |
Feb 03, 2020 | 37.50 | 38.18 | 37.25 | 37.83 | 9,240,869 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.52 | 16,978,078 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.34 | 10,064,096 | +0.11(+0.30%) |
Jan 29, 2020 | 39.02 | 39.22 | 38.21 | 38.22 | 7,044,787 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,020 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,847,959 | -0.94(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.88 | 9,314,565 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.87 | 40.16 | 11,419,628 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.60 | 40.50 | 40.89 | 13,714,000 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.93 | 41.85 | 41.86 | 11,447,978 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.12 | 43.29 | 15,224,324 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,043 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,154 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.80 | 44.12 | 44.62 | 12,900,029 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,088 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,162,972 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,122 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,217 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.77 | 41.73 | 42.76 | 12,797,033 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.93 | 41.26 | 42.55 | 17,638,632 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,987,276 | +0.97(+2.42%) |