Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.66 | 26.74 | 25.96 | 25.97 | 16,384,413 | -0.69(-2.60%) |
Mar 30, 2021 | 26.04 | 27.04 | 25.89 | 26.66 | 10,041,722 | +0.32(+1.22%) |
Mar 29, 2021 | 26.64 | 26.66 | 25.71 | 26.34 | 14,248,421 | -0.74(-2.74%) |
Mar 26, 2021 | 27.06 | 27.22 | 26.20 | 27.08 | 16,677,776 | +1.03(+3.97%) |
Mar 25, 2021 | 25.65 | 26.12 | 24.73 | 26.04 | 18,625,272 | -0.35(-1.33%) |
Mar 24, 2021 | 26.83 | 27.28 | 26.30 | 26.40 | 15,973,777 | +0.46(+1.77%) |
Mar 23, 2021 | 25.73 | 26.61 | 25.45 | 25.94 | 21,123,716 | -0.85(-3.17%) |
Mar 22, 2021 | 27.14 | 27.54 | 26.60 | 26.79 | 14,554,195 | -0.62(-2.28%) |
Mar 19, 2021 | 26.34 | 27.86 | 26.04 | 27.41 | 30,301,608 | +1.44(+5.56%) |
Mar 18, 2021 | 27.79 | 27.97 | 25.86 | 25.97 | 25,009,568 | -2.36(-8.33%) |
Mar 17, 2021 | 27.35 | 28.42 | 27.25 | 28.33 | 16,641,152 | +0.85(+3.09%) |
Mar 16, 2021 | 27.90 | 28.52 | 27.11 | 27.48 | 17,313,222 | -1.10(-3.86%) |
Mar 15, 2021 | 29.30 | 29.57 | 28.06 | 28.58 | 20,056,786 | -1.30(-4.34%) |
Mar 12, 2021 | 29.95 | 30.50 | 29.71 | 29.88 | 16,519,389 | -0.34(-1.13%) |
Mar 11, 2021 | 29.21 | 31.05 | 29.04 | 30.22 | 22,513,284 | +1.58(+5.52%) |
Mar 10, 2021 | 28.10 | 28.90 | 27.84 | 28.64 | 24,699,142 | +0.69(+2.48%) |
Mar 09, 2021 | 28.50 | 28.99 | 27.52 | 27.95 | 24,448,008 | -1.08(-3.73%) |
Mar 08, 2021 | 30.89 | 31.11 | 28.89 | 29.03 | 23,236,240 | -1.42(-4.68%) |
Mar 05, 2021 | 30.80 | 31.71 | 29.25 | 30.45 | 43,098,272 | +1.30(+4.45%) |
Mar 04, 2021 | 28.45 | 29.87 | 27.83 | 29.16 | 40,379,112 | +1.21(+4.33%) |
Mar 03, 2021 | 27.30 | 28.72 | 27.30 | 27.95 | 20,869,176 | +0.82(+3.02%) |
Mar 02, 2021 | 26.90 | 27.80 | 26.64 | 27.13 | 16,953,072 | +0.18(+0.65%) |
Mar 01, 2021 | 26.69 | 27.58 | 26.34 | 26.95 | 16,269,641 | +1.00(+3.87%) |
Feb 26, 2021 | 25.61 | 26.34 | 24.58 | 25.95 | 22,178,126 | -0.14(-0.52%) |
Feb 25, 2021 | 27.47 | 27.83 | 25.79 | 26.08 | 21,634,184 | -1.37(-5.01%) |
Feb 24, 2021 | 25.84 | 27.97 | 25.31 | 27.46 | 28,456,358 | +2.05(+8.06%) |
Feb 23, 2021 | 25.64 | 25.99 | 23.81 | 25.41 | 23,149,384 | -0.40(-1.55%) |
Feb 22, 2021 | 25.34 | 26.78 | 25.18 | 25.81 | 23,351,474 | +1.02(+4.13%) |
Feb 19, 2021 | 24.69 | 25.25 | 24.41 | 24.79 | 15,317,004 | +0.14(+0.55%) |
Feb 18, 2021 | 25.79 | 26.07 | 24.58 | 24.65 | 15,685,770 | -1.41(-5.42%) |
Feb 17, 2021 | 26.17 | 26.50 | 25.21 | 26.07 | 15,551,052 | +0.26(+1.02%) |
Feb 16, 2021 | 25.86 | 26.28 | 25.24 | 25.80 | 19,698,446 | +1.04(+4.21%) |
Feb 12, 2021 | 24.08 | 25.11 | 23.95 | 24.76 | 12,697,769 | +0.40(+1.64%) |
Feb 11, 2021 | 24.77 | 24.78 | 23.48 | 24.36 | 15,609,772 | -0.60(-2.42%) |
Feb 10, 2021 | 24.21 | 25.15 | 24.18 | 24.96 | 22,934,764 | +0.93(+3.85%) |
Feb 09, 2021 | 23.99 | 24.52 | 23.50 | 24.04 | 21,268,216 | -0.78(-3.14%) |
Feb 08, 2021 | 22.45 | 24.87 | 22.43 | 24.82 | 32,265,488 | +2.82(+12.81%) |
Feb 05, 2021 | 22.26 | 22.56 | 21.65 | 22.00 | 13,564,831 | +0.25(+1.17%) |
Feb 04, 2021 | 21.77 | 22.03 | 21.12 | 21.75 | 13,481,573 | +0.27(+1.27%) |
Feb 03, 2021 | 20.46 | 21.61 | 20.34 | 21.47 | 18,750,484 | +1.26(+6.22%) |
Feb 02, 2021 | 20.96 | 21.23 | 20.11 | 20.21 | 15,886,141 | +0.33(+1.67%) |
Feb 01, 2021 | 20.12 | 20.23 | 19.31 | 19.88 | 14,029,321 | +0.32(+1.65%) |
Jan 29, 2021 | 20.16 | 20.85 | 19.24 | 19.56 | 20,480,716 | -0.87(-4.25%) |
Jan 28, 2021 | 20.28 | 20.96 | 19.73 | 20.43 | 16,839,398 | +0.36(+1.80%) |
Jan 27, 2021 | 19.49 | 21.12 | 18.98 | 20.07 | 26,310,256 | +0.20(+0.98%) |
Jan 26, 2021 | 21.36 | 21.86 | 19.84 | 19.87 | 19,589,100 | -1.10(-5.25%) |
Jan 25, 2021 | 20.48 | 21.08 | 20.16 | 20.98 | 15,762,488 | +0.02(+0.09%) |
Jan 22, 2021 | 20.16 | 21.06 | 19.76 | 20.96 | 18,090,578 | -0.05(-0.23%) |
Jan 21, 2021 | 22.34 | 22.42 | 20.91 | 21.00 | 19,792,338 | -1.44(-6.43%) |
Jan 20, 2021 | 22.69 | 22.94 | 22.18 | 22.45 | 15,074,824 | -0.05(-0.22%) |
Jan 19, 2021 | 22.48 | 23.16 | 22.30 | 22.50 | 22,450,992 | +0.66(+3.04%) |
Jan 15, 2021 | 22.87 | 23.12 | 21.80 | 21.83 | 25,331,650 | -1.80(-7.63%) |
Jan 14, 2021 | 22.27 | 23.99 | 22.06 | 23.64 | 30,591,176 | +1.86(+8.55%) |
Jan 13, 2021 | 22.13 | 22.21 | 21.58 | 21.77 | 20,015,774 | -0.28(-1.28%) |
Jan 12, 2021 | 20.08 | 22.22 | 19.77 | 22.06 | 38,220,148 | +2.48(+12.65%) |
Jan 11, 2021 | 18.77 | 19.68 | 18.53 | 19.58 | 15,506,004 | +0.00(+0.00%) |
Jan 08, 2021 | 20.36 | 20.51 | 19.38 | 19.58 | 18,744,028 | -0.48(-2.38%) |
Jan 07, 2021 | 19.71 | 20.62 | 19.53 | 20.06 | 24,896,964 | +0.56(+2.85%) |
Jan 06, 2021 | 19.03 | 19.78 | 18.50 | 19.50 | 38,060,840 | +0.77(+4.11%) |
Jan 05, 2021 | 17.36 | 19.45 | 17.21 | 18.73 | 38,201,404 | +1.72(+10.09%) |
Jan 04, 2021 | 17.31 | 17.53 | 16.89 | 17.02 | 18,963,404 | +0.14(+0.81%) |
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%) |