Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.61 | 26.34 | 24.58 | 25.95 | 22,179,346 | -0.14(-0.52%) |
Feb 25, 2021 | 27.47 | 27.83 | 25.79 | 26.08 | 21,635,376 | -1.37(-5.01%) |
Feb 24, 2021 | 25.84 | 27.97 | 25.31 | 27.46 | 28,457,926 | +2.05(+8.06%) |
Feb 23, 2021 | 25.63 | 25.99 | 23.81 | 25.41 | 23,150,660 | -0.40(-1.55%) |
Feb 22, 2021 | 25.34 | 26.78 | 25.18 | 25.81 | 23,352,760 | +1.02(+4.13%) |
Feb 19, 2021 | 24.69 | 25.25 | 24.41 | 24.79 | 15,317,848 | +0.14(+0.55%) |
Feb 18, 2021 | 25.79 | 26.06 | 24.58 | 24.65 | 15,686,634 | -1.41(-5.42%) |
Feb 17, 2021 | 26.17 | 26.50 | 25.21 | 26.06 | 15,551,908 | +0.26(+1.02%) |
Feb 16, 2021 | 25.86 | 26.28 | 25.23 | 25.80 | 19,699,532 | +1.04(+4.21%) |
Feb 12, 2021 | 24.07 | 25.11 | 23.95 | 24.76 | 12,698,468 | +0.40(+1.64%) |
Feb 11, 2021 | 24.77 | 24.78 | 23.48 | 24.36 | 15,610,632 | -0.60(-2.42%) |
Feb 10, 2021 | 24.21 | 25.15 | 24.18 | 24.96 | 22,936,026 | +0.93(+3.85%) |
Feb 09, 2021 | 23.99 | 24.52 | 23.50 | 24.04 | 21,269,386 | -0.78(-3.14%) |
Feb 08, 2021 | 22.45 | 24.86 | 22.43 | 24.82 | 32,267,266 | +2.82(+12.81%) |
Feb 05, 2021 | 22.26 | 22.56 | 21.65 | 22.00 | 13,565,578 | +0.25(+1.17%) |
Feb 04, 2021 | 21.77 | 22.03 | 21.12 | 21.74 | 13,482,315 | +0.27(+1.27%) |
Feb 03, 2021 | 20.46 | 21.61 | 20.34 | 21.47 | 18,751,518 | +1.26(+6.22%) |
Feb 02, 2021 | 20.95 | 21.23 | 20.11 | 20.21 | 15,887,016 | +0.33(+1.67%) |
Feb 01, 2021 | 20.12 | 20.23 | 19.31 | 19.88 | 14,030,094 | +0.32(+1.64%) |
Jan 29, 2021 | 20.15 | 20.85 | 19.24 | 19.56 | 20,481,844 | -0.87(-4.25%) |
Jan 28, 2021 | 20.28 | 20.95 | 19.73 | 20.43 | 16,840,324 | +0.36(+1.80%) |
Jan 27, 2021 | 19.49 | 21.12 | 18.98 | 20.07 | 26,311,704 | +0.20(+0.98%) |
Jan 26, 2021 | 21.35 | 21.86 | 19.84 | 19.87 | 19,590,178 | -1.10(-5.25%) |
Jan 25, 2021 | 20.48 | 21.08 | 20.15 | 20.97 | 15,763,356 | +0.02(+0.09%) |
Jan 22, 2021 | 20.15 | 21.06 | 19.76 | 20.95 | 18,091,574 | -0.05(-0.23%) |
Jan 21, 2021 | 22.34 | 22.42 | 20.91 | 21.00 | 19,793,428 | -1.44(-6.43%) |
Jan 20, 2021 | 22.69 | 22.94 | 22.18 | 22.45 | 15,075,654 | -0.05(-0.22%) |
Jan 19, 2021 | 22.48 | 23.16 | 22.30 | 22.50 | 22,452,230 | +0.66(+3.04%) |
Jan 15, 2021 | 22.87 | 23.12 | 21.80 | 21.83 | 25,333,044 | -1.80(-7.63%) |
Jan 14, 2021 | 22.27 | 23.99 | 22.06 | 23.64 | 30,592,860 | +1.86(+8.55%) |
Jan 13, 2021 | 22.12 | 22.21 | 21.58 | 21.77 | 20,016,876 | -0.28(-1.28%) |
Jan 12, 2021 | 20.08 | 22.22 | 19.76 | 22.06 | 38,222,256 | +2.48(+12.65%) |
Jan 11, 2021 | 18.77 | 19.68 | 18.53 | 19.58 | 15,506,858 | +0.00(+0.00%) |
Jan 08, 2021 | 20.36 | 20.51 | 19.37 | 19.58 | 18,745,060 | -0.48(-2.38%) |
Jan 07, 2021 | 19.71 | 20.62 | 19.53 | 20.06 | 24,898,334 | +0.56(+2.85%) |
Jan 06, 2021 | 19.03 | 19.77 | 18.50 | 19.50 | 38,062,936 | +0.77(+4.11%) |
Jan 05, 2021 | 17.36 | 19.45 | 17.21 | 18.73 | 38,203,508 | +1.72(+10.09%) |
Jan 04, 2021 | 17.31 | 17.53 | 16.89 | 17.02 | 18,964,448 | +0.14(+0.81%) |
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 16,897,742 | -0.59(-3.35%) | |
Dec 30, 2020 | 16.78 | 17.69 | 16.71 | 17.46 | 16,897,742 | +0.65(+3.89%) |
Dec 29, 2020 | 17.15 | 17.35 | 16.66 | 16.81 | 18,515,502 | -0.16(-0.92%) |
Dec 28, 2020 | 17.28 | 17.66 | 16.92 | 16.97 | 14,959,755 | -0.26(-1.53%) |
Dec 24, 2020 | 17.72 | 17.72 | 16.97 | 17.23 | 9,439,140 | -0.21(-1.23%) |
Dec 23, 2020 | 16.70 | 17.93 | 16.63 | 17.44 | 24,586,146 | +0.95(+5.73%) |
Dec 22, 2020 | 17.06 | 17.13 | 16.46 | 16.50 | 22,057,706 | -0.54(-3.15%) |
Dec 21, 2020 | 16.59 | 17.58 | 16.52 | 17.03 | 30,388,092 | -1.02(-5.67%) |
Dec 18, 2020 | 18.59 | 18.99 | 17.99 | 18.06 | 39,183,012 | -0.64(-3.44%) |
Dec 17, 2020 | 19.23 | 19.28 | 18.62 | 18.70 | 18,065,258 | -0.26(-1.39%) |
Dec 16, 2020 | 19.28 | 19.38 | 18.76 | 18.97 | 17,471,494 | -0.38(-1.97%) |
Dec 15, 2020 | 19.07 | 19.68 | 18.35 | 19.35 | 27,544,986 | +0.65(+3.50%) |
Dec 14, 2020 | 20.90 | 21.11 | 18.60 | 18.69 | 37,018,864 | -1.68(-8.23%) |
Dec 11, 2020 | 20.68 | 20.82 | 19.84 | 20.37 | 31,731,710 | -0.41(-1.97%) |
Dec 10, 2020 | 18.92 | 21.07 | 18.82 | 20.78 | 53,393,824 | +1.87(+9.90%) |
Dec 09, 2020 | 19.16 | 19.89 | 18.35 | 18.91 | 45,741,228 | +0.26(+1.41%) |
Dec 08, 2020 | 17.41 | 18.81 | 17.37 | 18.64 | 33,717,752 | +0.92(+5.17%) |
Dec 07, 2020 | 17.38 | 18.20 | 17.10 | 17.73 | 33,045,380 | -0.39(-2.15%) |
Dec 04, 2020 | 16.48 | 18.14 | 16.47 | 18.12 | 54,254,156 | +2.14(+13.42%) |
Dec 03, 2020 | 15.62 | 16.31 | 15.26 | 15.97 | 27,269,032 | +0.44(+2.82%) |
Dec 02, 2020 | 14.54 | 16.09 | 14.39 | 15.53 | 33,839,324 | +0.79(+5.35%) |
Dec 01, 2020 | 15.50 | 15.73 | 14.59 | 14.75 | 32,093,680 | -0.61(-4.00%) |
Nov 30, 2020 | 15.83 | 16.13 | 15.32 | 15.36 | 31,810,928 | -0.78(-4.83%) |
Nov 27, 2020 | 16.29 | 16.52 | 15.92 | 16.14 | 13,618,845 | -0.16(-0.96%) |
Nov 25, 2020 | 16.23 | 16.66 | 15.53 | 16.29 | 30,481,382 | -0.06(-0.36%) |
Nov 24, 2020 | 16.54 | 16.83 | 15.90 | 16.35 | 55,681,616 | +0.80(+5.14%) |
Nov 23, 2020 | 13.50 | 15.41 | 13.48 | 15.55 | 45,945,036 | +2.41(+18.31%) |
Nov 20, 2020 | 13.34 | 13.36 | 12.96 | 13.15 | 20,701,466 | +0.13(+0.97%) |
Nov 19, 2020 | 12.35 | 13.08 | 12.24 | 13.02 | 20,634,646 | +0.48(+3.81%) |
Nov 18, 2020 | 12.75 | 13.37 | 12.53 | 12.54 | 30,377,214 | -0.08(-0.62%) |
Nov 17, 2020 | 12.05 | 12.66 | 11.95 | 12.62 | 19,080,092 | +0.24(+1.97%) |
Nov 16, 2020 | 12.18 | 12.39 | 11.94 | 12.38 | 24,965,746 | +0.88(+7.63%) |
Nov 13, 2020 | 11.11 | 11.63 | 11.08 | 11.50 | 17,348,188 | +0.48(+4.33%) |
Nov 12, 2020 | 11.29 | 11.66 | 10.91 | 11.02 | 20,077,518 | -0.58(-4.96%) |
Nov 11, 2020 | 12.37 | 12.38 | 11.44 | 11.60 | 29,323,178 | -0.47(-3.88%) |
Nov 10, 2020 | 11.77 | 12.13 | 11.35 | 12.07 | 32,160,690 | +0.15(+1.23%) |
Nov 09, 2020 | 11.26 | 12.38 | 11.15 | 11.92 | 61,886,076 | +2.16(+22.18%) |
Nov 06, 2020 | 10.08 | 10.20 | 9.687 | 9.755 | 22,210,134 | -0.45(-4.39%) |
Nov 05, 2020 | 9.522 | 10.35 | 9.522 | 10.20 | 36,001,956 | +0.64(+6.73%) |
Nov 04, 2020 | 9.414 | 9.736 | 9.083 | 9.561 | 22,942,792 | +0.12(+1.24%) |
Nov 03, 2020 | 9.638 | 9.755 | 9.346 | 9.444 | 19,721,126 | +0.04(+0.41%) |
Nov 02, 2020 | 9.025 | 9.551 | 8.800 | 9.405 | 29,280,494 | +0.51(+5.70%) |
Oct 30, 2020 | 8.771 | 8.956 | 8.626 | 8.898 | 23,750,402 | +0.00(+0.00%) |
Oct 29, 2020 | 8.479 | 8.947 | 8.303 | 8.898 | 29,474,276 | +0.24(+2.82%) |
Oct 28, 2020 | 8.752 | 8.927 | 8.557 | 8.654 | 31,777,020 | -0.38(-4.21%) |
Oct 27, 2020 | 9.161 | 9.258 | 9.034 | 9.034 | 21,258,944 | -0.19(-2.01%) |
Oct 26, 2020 | 9.541 | 9.590 | 9.102 | 9.219 | 27,440,956 | -0.55(-5.59%) |
Oct 23, 2020 | 9.989 | 10.10 | 9.648 | 9.765 | 20,390,970 | -0.15(-1.47%) |
Oct 22, 2020 | 9.453 | 9.941 | 9.414 | 9.911 | 25,869,960 | +0.50(+5.28%) |
Oct 21, 2020 | 9.609 | 9.707 | 9.414 | 9.414 | 23,367,012 | -0.40(-4.07%) |
Oct 20, 2020 | 9.668 | 9.931 | 9.580 | 9.814 | 17,850,762 | +0.24(+2.55%) |
Oct 19, 2020 | 9.931 | 9.950 | 9.561 | 9.570 | 22,646,258 | -0.26(-2.68%) |
Oct 16, 2020 | 10.24 | 10.26 | 9.814 | 9.833 | 19,746,890 | -0.51(-4.90%) |
Oct 15, 2020 | 9.970 | 10.34 | 9.746 | 10.34 | 19,389,394 | +0.16(+1.53%) |
Oct 14, 2020 | 10.25 | 10.67 | 10.17 | 10.18 | 20,622,358 | -0.07(-0.67%) |
Oct 13, 2020 | 10.49 | 10.68 | 10.17 | 10.25 | 15,910,451 | -0.28(-2.68%) |
Oct 12, 2020 | 10.37 | 10.57 | 10.14 | 10.54 | 19,020,804 | -0.01(-0.09%) |
Oct 09, 2020 | 10.92 | 11.05 | 10.47 | 10.54 | 27,328,398 | -0.35(-3.22%) |
Oct 08, 2020 | 10.15 | 10.92 | 10.07 | 10.90 | 28,178,452 | +0.88(+8.75%) |
Oct 07, 2020 | 9.970 | 10.06 | 9.863 | 10.02 | 17,895,412 | +0.15(+1.48%) |
Oct 06, 2020 | 10.40 | 10.51 | 9.785 | 9.872 | 30,242,578 | -0.31(-3.06%) |
Oct 05, 2020 | 9.843 | 10.25 | 9.755 | 10.18 | 25,303,354 | +0.57(+5.88%) |
Oct 02, 2020 | 9.015 | 9.648 | 8.995 | 9.619 | 29,317,790 | +0.19(+1.96%) |
Oct 01, 2020 | 9.716 | 9.726 | 9.327 | 9.434 | 33,833,888 | -0.32(-3.30%) |
Sep 30, 2020 | 9.765 | 10.01 | 9.687 | 9.755 | 23,962,716 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.619 | 9.736 | 30,324,868 | -0.34(-3.38%) |
Sep 28, 2020 | 10.15 | 10.38 | 10.05 | 10.08 | 23,200,528 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.960 | 31,616,448 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,443,084 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,063,752 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,891,816 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,618,198 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,785,564 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,573,470 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,582,788 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,564,460 | +0.53(+5.31%) |
Sep 14, 2020 | 9.960 | 10.12 | 9.677 | 9.911 | 25,837,670 | -0.04(-0.39%) |
Sep 11, 2020 | 9.921 | 10.09 | 9.571 | 9.950 | 36,128,860 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.911 | 9.921 | 44,556,424 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,693,958 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,600,940 | -1.16(-9.71%) |
Sep 04, 2020 | 12.38 | 12.50 | 11.80 | 11.93 | 23,384,704 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,764,394 | +0.18(+1.53%) |
Sep 02, 2020 | 11.99 | 12.33 | 11.96 | 12.07 | 19,637,938 | -0.08(-0.64%) |
Sep 01, 2020 | 12.26 | 12.29 | 12.00 | 12.15 | 23,661,118 | -0.25(-2.04%) |
Aug 31, 2020 | 12.81 | 12.82 | 12.39 | 12.40 | 18,392,514 | -0.38(-2.97%) |
Aug 28, 2020 | 12.62 | 12.88 | 12.55 | 12.78 | 14,488,067 | +0.09(+0.69%) |
Aug 27, 2020 | 12.68 | 12.79 | 12.38 | 12.70 | 20,665,018 | +0.08(+0.62%) |
Aug 26, 2020 | 13.07 | 13.11 | 12.61 | 12.62 | 20,311,198 | -0.54(-4.07%) |
Aug 25, 2020 | 13.45 | 13.66 | 12.96 | 13.15 | 16,714,154 | -0.11(-0.81%) |
Aug 24, 2020 | 12.78 | 13.37 | 12.68 | 13.26 | 19,223,738 | +0.45(+3.49%) |
Aug 21, 2020 | 13.04 | 13.07 | 12.59 | 12.81 | 23,280,146 | -0.23(-1.79%) |
Aug 20, 2020 | 13.16 | 13.37 | 12.90 | 13.05 | 22,445,244 | -0.41(-3.04%) |
Aug 19, 2020 | 13.56 | 13.75 | 13.39 | 13.46 | 18,619,088 | -0.13(-0.93%) |
Aug 18, 2020 | 13.56 | 13.82 | 13.47 | 13.58 | 17,199,190 | +0.04(+0.29%) |
Aug 17, 2020 | 14.09 | 14.13 | 13.37 | 13.54 | 31,927,760 | -0.71(-4.99%) |
Aug 14, 2020 | 14.12 | 14.33 | 13.98 | 14.25 | 21,843,540 | +0.04(+0.27%) |
Aug 13, 2020 | 14.56 | 14.85 | 14.16 | 14.21 | 29,202,510 | -0.31(-2.14%) |
Aug 12, 2020 | 15.09 | 15.14 | 14.46 | 14.53 | 32,648,358 | -0.23(-1.58%) |
Aug 11, 2020 | 16.01 | 16.30 | 14.70 | 14.76 | 42,976,688 | -1.29(-8.01%) |
Aug 10, 2020 | 15.26 | 16.05 | 15.21 | 16.05 | 27,442,570 | +1.00(+6.67%) |
Aug 07, 2020 | 15.05 | 15.14 | 14.57 | 15.04 | 21,529,250 | +0.00(+0.00%) |
Aug 06, 2020 | 15.49 | 15.59 | 14.98 | 15.04 | 19,239,604 | -0.48(-3.07%) |
Aug 05, 2020 | 15.99 | 16.05 | 15.43 | 15.52 | 25,312,642 | +0.19(+1.27%) |
Aug 04, 2020 | 14.75 | 15.58 | 14.73 | 15.32 | 22,284,070 | +0.48(+3.21%) |
Aug 03, 2020 | 15.33 | 15.34 | 14.70 | 14.85 | 23,489,444 | -0.48(-3.11%) |
Jul 31, 2020 | 15.39 | 15.42 | 15.00 | 15.32 | 15,873,625 | -0.03(-0.19%) |
Jul 30, 2020 | 16.11 | 16.19 | 15.33 | 15.35 | 30,066,030 | -1.23(-7.40%) |
Jul 29, 2020 | 16.09 | 16.59 | 16.02 | 16.58 | 16,823,730 | +0.66(+4.16%) |
Jul 28, 2020 | 16.05 | 16.34 | 15.88 | 15.92 | 13,204,164 | -0.34(-2.10%) |
Jul 27, 2020 | 16.29 | 16.45 | 15.98 | 16.26 | 14,335,697 | -0.04(-0.24%) |
Jul 24, 2020 | 16.38 | 16.82 | 16.19 | 16.30 | 13,125,413 | -0.08(-0.48%) |
Jul 23, 2020 | 16.27 | 16.63 | 16.13 | 16.38 | 14,416,849 | -0.13(-0.77%) |
Jul 22, 2020 | 16.67 | 16.69 | 16.21 | 16.50 | 17,448,888 | -0.45(-2.64%) |
Jul 21, 2020 | 15.69 | 17.55 | 15.65 | 16.95 | 45,664,172 | +1.67(+10.96%) |
Jul 20, 2020 | 15.82 | 16.02 | 15.27 | 15.28 | 21,823,282 | -0.57(-3.62%) |
Jul 17, 2020 | 16.59 | 16.89 | 15.73 | 15.85 | 21,662,462 | -0.71(-4.29%) |
Jul 16, 2020 | 16.45 | 16.94 | 16.13 | 16.56 | 15,876,056 | -0.17(-0.99%) |
Jul 15, 2020 | 16.83 | 17.26 | 16.45 | 16.73 | 23,397,654 | +0.49(+3.00%) |
Jul 14, 2020 | 15.53 | 16.32 | 15.33 | 16.24 | 20,223,372 | +0.51(+3.22%) |
Jul 13, 2020 | 16.32 | 16.37 | 15.58 | 15.73 | 22,245,640 | -0.54(-3.29%) |
Jul 10, 2020 | 15.64 | 16.30 | 15.53 | 16.27 | 18,060,732 | +0.42(+2.64%) |
Jul 09, 2020 | 16.75 | 16.80 | 15.83 | 15.85 | 22,694,616 | -0.97(-5.79%) |
Jul 08, 2020 | 16.81 | 17.01 | 16.27 | 16.82 | 21,019,026 | +0.13(+0.76%) |
Jul 07, 2020 | 17.43 | 17.47 | 16.69 | 16.70 | 20,653,164 | -1.00(-5.67%) |
Jul 06, 2020 | 17.73 | 18.05 | 17.31 | 17.70 | 24,565,170 | +0.39(+2.25%) |
Jul 02, 2020 | 17.45 | 18.14 | 17.15 | 17.31 | 28,895,610 | +0.36(+2.13%) |
Jul 01, 2020 | 17.84 | 18.33 | 16.95 | 16.95 | 33,729,308 | -0.87(-4.86%) |
Jun 30, 2020 | 17.30 | 17.87 | 16.81 | 17.82 | 27,225,118 | +0.43(+2.46%) |
Jun 29, 2020 | 17.38 | 17.53 | 16.88 | 17.39 | 25,142,534 | +0.17(+0.96%) |
Jun 26, 2020 | 17.72 | 17.86 | 16.89 | 17.22 | 32,694,544 | -0.83(-4.58%) |
Jun 25, 2020 | 17.33 | 18.40 | 17.09 | 18.05 | 23,947,586 | +0.53(+3.00%) |
Jun 24, 2020 | 18.73 | 18.81 | 17.20 | 17.53 | 33,160,884 | -1.74(-9.04%) |
Jun 23, 2020 | 19.73 | 19.98 | 19.11 | 19.27 | 34,753,620 | -0.12(-0.60%) |
Jun 22, 2020 | 19.33 | 19.58 | 18.88 | 19.38 | 30,898,094 | +0.19(+1.01%) |
Jun 19, 2020 | 20.15 | 20.41 | 19.15 | 19.19 | 72,166,512 | +0.04(+0.20%) |
Jun 18, 2020 | 18.32 | 19.78 | 18.16 | 19.15 | 36,927,524 | +0.61(+3.31%) |
Jun 17, 2020 | 19.38 | 19.52 | 18.54 | 18.54 | 39,333,436 | -1.22(-6.16%) |
Jun 16, 2020 | 19.93 | 20.40 | 18.63 | 19.75 | 59,018,008 | +1.21(+6.51%) |
Jun 15, 2020 | 16.88 | 18.95 | 16.65 | 18.55 | 47,322,800 | +0.54(+2.97%) |
Jun 12, 2020 | 18.38 | 19.08 | 17.18 | 18.01 | 46,155,612 | +1.07(+6.32%) |
Jun 11, 2020 | 17.36 | 18.66 | 16.79 | 16.94 | 62,893,124 | -3.26(-16.14%) |
Jun 10, 2020 | 21.43 | 21.75 | 20.19 | 20.20 | 51,991,836 | -2.35(-10.44%) |
Jun 09, 2020 | 22.14 | 22.83 | 19.93 | 22.56 | 73,871,776 | -1.19(-5.00%) |
Jun 08, 2020 | 22.90 | 23.84 | 21.41 | 23.74 | 134,786,704 | +3.51(+17.36%) |
Jun 05, 2020 | 17.42 | 20.29 | 17.33 | 20.23 | 122,370,576 | +5.10(+33.70%) |
Jun 04, 2020 | 14.67 | 15.28 | 14.20 | 15.13 | 40,086,528 | +0.10(+0.65%) |
Jun 03, 2020 | 14.93 | 15.19 | 14.63 | 15.03 | 42,281,328 | +0.68(+4.75%) |
Jun 02, 2020 | 13.64 | 14.35 | 13.54 | 14.35 | 41,187,016 | +0.91(+6.81%) |
Jun 01, 2020 | 12.55 | 13.53 | 12.33 | 13.44 | 37,780,776 | +0.84(+6.64%) |
May 29, 2020 | 13.18 | 13.18 | 12.38 | 12.60 | 63,077,984 | -0.67(-5.06%) |
May 28, 2020 | 14.00 | 14.04 | 13.19 | 13.27 | 40,996,204 | -0.76(-5.41%) |
May 27, 2020 | 14.30 | 14.30 | 13.44 | 14.03 | 32,230,446 | +0.02(+0.14%) |
May 26, 2020 | 14.30 | 14.37 | 13.83 | 14.01 | 28,800,698 | +0.26(+1.91%) |
May 22, 2020 | 13.78 | 13.85 | 13.30 | 13.75 | 27,063,400 | -0.12(-0.84%) |
May 21, 2020 | 14.60 | 14.75 | 13.81 | 13.87 | 36,618,372 | -0.72(-4.94%) |
May 20, 2020 | 14.34 | 14.74 | 14.17 | 14.59 | 29,992,646 | +0.60(+4.31%) |
May 19, 2020 | 14.78 | 14.78 | 13.97 | 13.98 | 29,487,454 | -0.68(-4.65%) |
May 18, 2020 | 14.40 | 14.82 | 14.27 | 14.66 | 41,025,596 | +1.22(+9.05%) |
May 15, 2020 | 13.32 | 13.90 | 13.15 | 13.45 | 28,524,878 | +0.06(+0.44%) |
May 14, 2020 | 12.80 | 13.77 | 12.41 | 13.39 | 32,925,764 | +0.31(+2.38%) |
May 13, 2020 | 14.26 | 14.26 | 12.92 | 13.08 | 36,192,464 | -1.11(-7.82%) |
May 12, 2020 | 14.85 | 14.97 | 14.17 | 14.19 | 27,823,990 | -0.44(-2.99%) |
May 11, 2020 | 14.49 | 14.84 | 14.25 | 14.62 | 23,519,724 | +0.01(+0.07%) |
May 08, 2020 | 13.92 | 14.64 | 13.72 | 14.62 | 32,220,556 | +1.11(+8.21%) |
May 07, 2020 | 13.49 | 14.13 | 13.33 | 13.51 | 36,513,896 | +0.47(+3.58%) |
May 06, 2020 | 15.09 | 15.53 | 13.03 | 13.04 | 59,199,564 | -1.87(-12.53%) |
May 05, 2020 | 16.02 | 16.36 | 14.60 | 14.91 | 50,855,540 | -0.19(-1.29%) |
May 04, 2020 | 13.98 | 15.15 | 13.78 | 15.10 | 38,184,632 | +0.27(+1.84%) |
May 01, 2020 | 15.59 | 15.98 | 14.68 | 14.83 | 37,924,132 | -1.32(-8.19%) |
Apr 30, 2020 | 16.43 | 16.78 | 15.42 | 16.15 | 45,692,716 | -0.18(-1.07%) |
Apr 29, 2020 | 15.51 | 16.43 | 15.39 | 16.33 | 61,183,820 | +1.57(+10.61%) |
Apr 28, 2020 | 14.07 | 14.85 | 13.91 | 14.76 | 47,442,540 | +0.99(+7.21%) |
Apr 27, 2020 | 12.99 | 13.90 | 12.41 | 13.77 | 41,064,376 | +0.33(+2.46%) |
Apr 24, 2020 | 13.80 | 14.11 | 13.12 | 13.44 | 42,166,132 | -0.06(-0.43%) |
Apr 23, 2020 | 13.06 | 14.01 | 13.00 | 13.50 | 56,518,996 | +0.83(+6.53%) |
Apr 22, 2020 | 12.73 | 13.01 | 12.41 | 12.67 | 45,781,804 | +0.66(+5.51%) |
Apr 21, 2020 | 11.68 | 12.06 | 11.19 | 12.01 | 64,233,556 | -0.24(-1.99%) |
Apr 20, 2020 | 11.72 | 12.86 | 11.58 | 12.25 | 76,967,464 | -1.01(-7.63%) |
Apr 17, 2020 | 12.00 | 13.28 | 11.92 | 13.26 | 53,122,336 | +1.39(+11.72%) |
Apr 16, 2020 | 13.26 | 13.29 | 11.83 | 11.87 | 41,362,692 | -1.37(-10.36%) |
Apr 15, 2020 | 13.53 | 13.53 | 12.65 | 13.24 | 48,720,112 | -1.26(-8.66%) |
Apr 14, 2020 | 14.99 | 15.39 | 14.25 | 14.50 | 41,729,656 | -0.42(-2.80%) |
Apr 13, 2020 | 15.53 | 15.59 | 14.37 | 14.92 | 44,839,780 | -0.03(-0.20%) |
Apr 09, 2020 | 16.25 | 17.78 | 13.89 | 14.95 | 113,920,600 | -0.19(-1.29%) |
Apr 08, 2020 | 13.82 | 15.26 | 13.67 | 15.14 | 50,184,720 | +1.67(+12.43%) |
Apr 07, 2020 | 13.80 | 14.79 | 13.25 | 13.47 | 56,194,128 | +0.39(+2.98%) |
Apr 06, 2020 | 12.26 | 13.14 | 12.10 | 13.08 | 53,453,624 | +0.43(+3.39%) |
Apr 03, 2020 | 13.46 | 13.82 | 11.20 | 12.65 | 94,611,536 | +0.22(+1.80%) |
Apr 02, 2020 | 11.17 | 13.54 | 10.90 | 12.43 | 81,291,008 | +1.98(+18.90%) |
Apr 01, 2020 | 10.74 | 10.87 | 9.847 | 10.45 | 40,900,684 | -0.82(-7.25%) |
Mar 31, 2020 | 11.21 | 11.75 | 10.81 | 11.27 | 36,483,408 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.925 | 10.71 | 45,945,748 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,635,672 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,245,952 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,927,716 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,162,012 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,790,248 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.954 | 52,240,888 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,128,012 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,354,308 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.46 | 10.75 | 11.03 | 35,675,548 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,328,344 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,707,684 | +2.31(+19.93%) |
Mar 12, 2020 | 9.954 | 14.44 | 9.186 | 11.57 | 75,137,984 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.38 | 11.48 | 72,436,520 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,523,752 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,642,648 | -13.19(-52.01%) |
Mar 06, 2020 | 28.48 | 28.53 | 24.81 | 25.37 | 41,261,636 | -4.36(-14.68%) |
Mar 05, 2020 | 30.69 | 30.94 | 29.36 | 29.73 | 20,340,134 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,815,317 | -0.06(-0.18%) |
Mar 03, 2020 | 31.21 | 32.71 | 30.51 | 31.16 | 21,153,000 | +0.04(+0.12%) |