Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.37 | 57.87 | 53.79 | 54.61 | 3,373,641 | -3.26(-5.63%) |
Jan 28, 2021 | 56.60 | 59.60 | 56.18 | 57.87 | 2,838,824 | +3.06(+5.58%) |
Jan 27, 2021 | 57.94 | 57.96 | 54.56 | 54.81 | 3,974,253 | -5.66(-9.36%) |
Jan 26, 2021 | 62.41 | 62.79 | 60.34 | 60.48 | 1,529,046 | -1.26(-2.05%) |
Jan 25, 2021 | 61.81 | 61.90 | 59.28 | 61.74 | 2,739,462 | -1.18(-1.87%) |
Jan 22, 2021 | 62.28 | 63.43 | 61.88 | 62.92 | 2,071,493 | -1.14(-1.78%) |
Jan 21, 2021 | 66.11 | 66.48 | 63.99 | 64.06 | 1,655,903 | -2.10(-3.17%) |
Jan 20, 2021 | 67.49 | 67.59 | 65.46 | 66.16 | 1,781,072 | -0.80(-1.20%) |
Jan 19, 2021 | 67.39 | 67.63 | 65.63 | 66.96 | 1,912,342 | +0.56(+0.84%) |
Jan 15, 2021 | 67.05 | 67.98 | 64.90 | 66.41 | 3,276,350 | -3.49(-4.99%) |
Jan 14, 2021 | 69.59 | 70.70 | 68.75 | 69.89 | 2,561,450 | +0.94(+1.36%) |
Jan 13, 2021 | 68.85 | 69.59 | 67.46 | 68.95 | 2,200,943 | -0.37(-0.54%) |
Jan 12, 2021 | 68.01 | 70.04 | 67.74 | 69.33 | 3,044,629 | +2.11(+3.14%) |
Jan 11, 2021 | 64.68 | 67.48 | 64.01 | 67.22 | 2,241,118 | +0.84(+1.27%) |
Jan 08, 2021 | 67.63 | 67.71 | 63.84 | 66.38 | 3,090,434 | -0.50(-0.74%) |
Jan 07, 2021 | 66.85 | 68.50 | 66.41 | 66.87 | 3,187,157 | +3.05(+4.77%) |
Jan 06, 2021 | 58.94 | 65.31 | 58.94 | 63.83 | 5,549,617 | +7.19(+12.70%) |
Jan 05, 2021 | 55.68 | 57.29 | 55.01 | 56.63 | 2,022,724 | +0.75(+1.34%) |
Jan 04, 2021 | 59.03 | 59.03 | 54.48 | 55.89 | 3,393,562 | -2.36(-4.05%) |
Dec 31, 2020 | 58.24 | 58.24 | 58.24 | 1,297,143 | +1.99(+3.54%) | |
Dec 30, 2020 | 55.89 | 56.70 | 55.70 | 56.25 | 1,297,143 | +0.79(+1.42%) |
Dec 29, 2020 | 56.85 | 56.85 | 55.28 | 55.47 | 1,841,146 | -0.63(-1.13%) |
Dec 28, 2020 | 56.66 | 57.32 | 55.56 | 56.10 | 2,126,704 | +0.85(+1.54%) |
Dec 24, 2020 | 55.52 | 55.59 | 54.04 | 55.25 | 1,101,198 | +0.08(+0.14%) |
Dec 23, 2020 | 53.34 | 55.94 | 53.31 | 55.17 | 3,235,654 | +2.57(+4.88%) |
Dec 22, 2020 | 54.43 | 54.53 | 52.57 | 52.60 | 2,032,510 | -1.54(-2.85%) |
Dec 21, 2020 | 53.57 | 54.72 | 51.50 | 54.14 | 5,484,721 | +1.63(+3.10%) |
Dec 18, 2020 | 53.76 | 54.03 | 51.44 | 52.52 | 2,661,988 | -1.20(-2.23%) |
Dec 17, 2020 | 53.52 | 53.91 | 52.84 | 53.71 | 1,352,089 | +0.46(+0.86%) |
Dec 16, 2020 | 53.36 | 53.41 | 52.53 | 53.25 | 1,233,393 | +0.27(+0.51%) |
Dec 15, 2020 | 51.64 | 53.41 | 50.89 | 52.99 | 1,861,238 | +2.61(+5.18%) |
Dec 14, 2020 | 53.76 | 53.89 | 50.37 | 50.38 | 2,039,888 | -1.73(-3.32%) |
Dec 11, 2020 | 51.91 | 52.47 | 50.84 | 52.11 | 1,954,808 | -1.43(-2.68%) |
Dec 10, 2020 | 52.10 | 53.67 | 51.66 | 53.54 | 1,490,355 | +0.34(+0.65%) |
Dec 09, 2020 | 54.25 | 54.38 | 52.55 | 53.20 | 2,337,224 | -0.29(-0.54%) |
Dec 08, 2020 | 52.48 | 53.84 | 52.07 | 53.48 | 1,351,771 | +0.12(+0.23%) |
Dec 07, 2020 | 53.85 | 53.88 | 52.73 | 53.36 | 1,819,465 | -1.29(-2.36%) |
Dec 04, 2020 | 53.43 | 54.77 | 53.37 | 54.65 | 1,980,105 | +2.03(+3.85%) |
Dec 03, 2020 | 52.52 | 53.46 | 51.79 | 52.62 | 2,322,661 | +0.06(+0.11%) |
Dec 02, 2020 | 50.58 | 52.73 | 50.53 | 52.57 | 1,694,876 | +1.43(+2.81%) |
Dec 01, 2020 | 51.39 | 52.24 | 50.87 | 51.13 | 2,468,504 | +2.08(+4.23%) |
Nov 30, 2020 | 51.11 | 51.58 | 48.61 | 49.06 | 2,308,402 | -2.78(-5.37%) |
Nov 27, 2020 | 52.56 | 52.60 | 51.49 | 51.84 | 1,068,036 | -0.64(-1.22%) |
Nov 25, 2020 | 52.33 | 52.61 | 50.80 | 52.48 | 2,564,143 | -0.79(-1.49%) |
Nov 24, 2020 | 50.52 | 53.30 | 50.41 | 53.27 | 3,726,841 | +4.98(+10.32%) |
Nov 23, 2020 | 47.32 | 48.73 | 46.95 | 48.29 | 2,609,256 | +2.35(+5.12%) |
Nov 20, 2020 | 46.63 | 46.97 | 45.72 | 45.94 | 1,624,476 | -1.25(-2.66%) |
Nov 19, 2020 | 46.05 | 47.23 | 45.12 | 47.19 | 2,235,645 | +0.47(+1.00%) |
Nov 18, 2020 | 48.53 | 49.70 | 46.68 | 46.72 | 2,898,402 | -1.28(-2.67%) |
Nov 17, 2020 | 46.76 | 48.24 | 45.74 | 48.00 | 2,272,664 | -0.24(-0.50%) |
Nov 16, 2020 | 48.14 | 48.31 | 46.84 | 48.24 | 3,329,685 | +3.12(+6.91%) |
Nov 13, 2020 | 43.95 | 45.64 | 43.89 | 45.12 | 2,278,867 | +2.03(+4.71%) |
Nov 12, 2020 | 43.91 | 43.95 | 41.86 | 43.10 | 3,364,468 | -2.19(-4.84%) |
Nov 11, 2020 | 46.89 | 46.89 | 44.53 | 45.29 | 2,931,035 | -0.77(-1.68%) |
Nov 10, 2020 | 44.87 | 46.38 | 43.96 | 46.06 | 3,052,406 | +1.21(+2.69%) |
Nov 09, 2020 | 42.59 | 46.81 | 42.59 | 44.86 | 10,740,217 | +8.29(+22.68%) |
Nov 06, 2020 | 37.80 | 38.05 | 36.25 | 36.56 | 2,543,027 | -0.87(-2.33%) |
Nov 05, 2020 | 35.93 | 38.15 | 35.89 | 37.43 | 5,455,564 | +2.46(+7.03%) |
Nov 04, 2020 | 35.31 | 36.82 | 33.51 | 34.97 | 4,631,427 | -1.66(-4.54%) |
Nov 03, 2020 | 35.31 | 37.15 | 35.31 | 36.64 | 5,215,830 | +2.64(+7.77%) |
Nov 02, 2020 | 33.21 | 34.37 | 32.58 | 34.00 | 3,141,315 | +1.85(+5.74%) |
Oct 30, 2020 | 31.44 | 32.36 | 30.66 | 32.15 | 2,875,554 | +0.27(+0.84%) |
Oct 29, 2020 | 31.17 | 32.57 | 29.78 | 31.88 | 3,485,813 | +0.74(+2.36%) |
Oct 28, 2020 | 31.76 | 32.33 | 30.57 | 31.15 | 3,838,988 | -2.35(-7.02%) |
Oct 27, 2020 | 35.50 | 35.66 | 33.48 | 33.50 | 3,068,087 | -2.10(-5.91%) |
Oct 26, 2020 | 36.77 | 36.77 | 34.56 | 35.61 | 3,814,217 | -2.47(-6.48%) |
Oct 23, 2020 | 38.02 | 38.64 | 37.19 | 38.07 | 2,356,850 | +0.55(+1.48%) |
Oct 22, 2020 | 35.66 | 37.69 | 35.51 | 37.52 | 2,707,775 | +1.81(+5.06%) |
Oct 21, 2020 | 35.84 | 36.60 | 35.57 | 35.71 | 2,109,421 | -0.17(-0.48%) |
Oct 20, 2020 | 35.55 | 37.10 | 35.55 | 35.88 | 3,139,901 | +0.88(+2.51%) |
Oct 19, 2020 | 36.93 | 37.06 | 34.82 | 35.00 | 2,604,403 | -1.57(-4.29%) |
Oct 16, 2020 | 36.77 | 37.29 | 36.10 | 36.57 | 2,540,309 | +0.11(+0.29%) |
Oct 15, 2020 | 34.47 | 36.57 | 34.47 | 36.47 | 2,849,049 | +0.83(+2.34%) |
Oct 14, 2020 | 36.96 | 37.14 | 35.51 | 35.63 | 2,646,700 | -1.10(-2.99%) |
Oct 13, 2020 | 38.75 | 38.82 | 36.34 | 36.73 | 3,657,899 | -2.06(-5.30%) |
Oct 12, 2020 | 37.82 | 39.12 | 37.54 | 38.79 | 2,934,543 | +1.28(+3.42%) |
Oct 09, 2020 | 38.04 | 38.19 | 36.80 | 37.51 | 3,291,813 | +0.09(+0.23%) |
Oct 08, 2020 | 36.56 | 37.71 | 36.39 | 37.42 | 2,951,008 | +1.51(+4.21%) |
Oct 07, 2020 | 35.58 | 36.45 | 35.19 | 35.91 | 3,361,315 | +1.66(+4.86%) |
Oct 06, 2020 | 35.88 | 36.90 | 33.99 | 34.25 | 5,228,963 | -1.01(-2.88%) |
Oct 05, 2020 | 34.42 | 35.56 | 34.31 | 35.26 | 3,533,809 | +1.74(+5.19%) |
Oct 02, 2020 | 30.97 | 34.12 | 30.95 | 33.52 | 4,554,285 | +0.73(+2.22%) |
Oct 01, 2020 | 32.98 | 33.62 | 32.03 | 32.79 | 2,273,377 | +0.39(+1.21%) |
Sep 30, 2020 | 31.65 | 33.30 | 31.64 | 32.40 | 3,771,161 | +0.96(+3.04%) |
Sep 29, 2020 | 32.42 | 32.42 | 30.86 | 31.44 | 2,957,688 | -1.09(-3.35%) |
Sep 28, 2020 | 31.55 | 33.22 | 31.50 | 32.53 | 4,003,290 | +2.10(+6.88%) |
Sep 25, 2020 | 29.00 | 30.67 | 28.71 | 30.44 | 3,316,274 | +0.96(+3.24%) |
Sep 24, 2020 | 29.28 | 30.75 | 28.38 | 29.48 | 3,762,084 | +0.15(+0.52%) |
Sep 23, 2020 | 31.66 | 32.30 | 29.32 | 29.33 | 3,712,361 | -1.94(-6.21%) |
Sep 22, 2020 | 32.24 | 32.81 | 30.71 | 31.27 | 3,131,616 | -0.99(-3.06%) |
Sep 21, 2020 | 32.48 | 32.82 | 31.09 | 32.26 | 4,666,562 | -2.30(-6.66%) |
Sep 18, 2020 | 35.64 | 35.69 | 34.20 | 34.56 | 2,126,514 | -0.88(-2.48%) |
Sep 17, 2020 | 35.22 | 36.01 | 34.62 | 35.44 | 2,747,000 | -1.13(-3.08%) |
Sep 16, 2020 | 35.95 | 37.79 | 35.95 | 36.57 | 2,778,301 | +0.75(+2.08%) |
Sep 15, 2020 | 36.88 | 37.02 | 35.65 | 35.82 | 2,079,538 | -0.44(-1.21%) |
Sep 14, 2020 | 35.17 | 36.86 | 35.16 | 36.26 | 2,591,930 | +1.85(+5.39%) |
Sep 11, 2020 | 34.74 | 34.92 | 33.62 | 34.41 | 1,972,631 | +0.02(+0.06%) |
Sep 10, 2020 | 36.54 | 36.87 | 34.16 | 34.39 | 2,547,536 | -1.56(-4.33%) |
Sep 09, 2020 | 35.58 | 36.65 | 35.15 | 35.95 | 2,416,858 | +1.35(+3.89%) |
Sep 08, 2020 | 36.06 | 36.06 | 34.28 | 34.60 | 3,439,749 | -2.65(-7.10%) |
Sep 04, 2020 | 38.87 | 38.92 | 35.34 | 37.25 | 5,022,233 | -0.32(-0.86%) |
Sep 03, 2020 | 40.14 | 40.87 | 36.78 | 37.57 | 5,463,492 | -2.41(-6.02%) |
Sep 02, 2020 | 38.52 | 40.25 | 38.06 | 39.98 | 4,299,792 | +1.75(+4.57%) |
Sep 01, 2020 | 37.58 | 38.40 | 37.07 | 38.23 | 2,172,454 | +0.48(+1.27%) |
Aug 31, 2020 | 39.06 | 39.06 | 37.75 | 37.75 | 2,832,150 | -1.36(-3.47%) |
Aug 28, 2020 | 38.93 | 39.22 | 38.06 | 39.11 | 2,733,671 | +0.83(+2.17%) |
Aug 27, 2020 | 36.82 | 38.78 | 36.82 | 38.28 | 3,717,619 | +1.53(+4.16%) |
Aug 26, 2020 | 37.02 | 37.03 | 36.33 | 36.75 | 1,657,616 | -0.29(-0.77%) |
Aug 25, 2020 | 37.26 | 37.35 | 36.34 | 37.04 | 2,109,725 | +0.48(+1.31%) |
Aug 24, 2020 | 35.44 | 36.57 | 34.96 | 36.56 | 2,236,336 | +1.81(+5.20%) |
Aug 21, 2020 | 34.81 | 35.33 | 34.42 | 34.75 | 1,326,637 | -0.24(-0.68%) |
Aug 20, 2020 | 34.16 | 35.20 | 33.95 | 34.99 | 1,936,190 | -0.12(-0.35%) |
Aug 19, 2020 | 35.77 | 36.22 | 34.84 | 35.12 | 2,228,161 | -0.48(-1.34%) |
Aug 18, 2020 | 36.19 | 36.30 | 35.25 | 35.59 | 2,443,043 | -0.52(-1.43%) |
Aug 17, 2020 | 36.37 | 36.61 | 36.03 | 36.11 | 1,911,284 | -0.43(-1.18%) |
Aug 14, 2020 | 36.13 | 37.12 | 35.92 | 36.54 | 1,716,474 | +0.10(+0.26%) |
Aug 13, 2020 | 36.68 | 37.25 | 36.09 | 36.44 | 2,742,488 | -0.59(-1.60%) |
Aug 12, 2020 | 38.28 | 38.33 | 36.41 | 37.04 | 2,982,276 | +0.19(+0.52%) |
Aug 11, 2020 | 37.79 | 38.57 | 36.60 | 36.84 | 5,464,555 | +0.39(+1.07%) |
Aug 10, 2020 | 37.00 | 37.00 | 36.18 | 36.45 | 3,398,403 | +0.08(+0.21%) |
Aug 07, 2020 | 34.70 | 36.42 | 34.43 | 36.38 | 2,786,954 | +1.33(+3.79%) |
Aug 06, 2020 | 34.82 | 35.24 | 34.37 | 35.05 | 1,908,969 | +0.19(+0.55%) |
Aug 05, 2020 | 34.15 | 35.09 | 34.14 | 34.86 | 3,159,472 | +1.32(+3.93%) |
Aug 04, 2020 | 33.42 | 33.81 | 33.10 | 33.54 | 1,692,033 | -0.06(-0.17%) |
Aug 03, 2020 | 33.78 | 34.01 | 33.17 | 33.60 | 1,995,068 | +0.19(+0.57%) |
Jul 31, 2020 | 33.84 | 33.84 | 32.10 | 33.41 | 3,489,162 | -0.10(-0.29%) |
Jul 30, 2020 | 33.14 | 33.66 | 32.28 | 33.50 | 3,202,344 | -1.16(-3.34%) |
Jul 29, 2020 | 32.77 | 34.73 | 32.77 | 34.66 | 2,811,357 | +1.90(+5.80%) |
Jul 28, 2020 | 32.45 | 33.25 | 32.27 | 32.76 | 1,989,540 | +0.04(+0.12%) |
Jul 27, 2020 | 32.82 | 32.82 | 31.55 | 32.72 | 2,393,966 | +0.05(+0.15%) |
Jul 24, 2020 | 32.97 | 33.32 | 32.46 | 32.67 | 2,421,404 | -0.63(-1.89%) |
Jul 23, 2020 | 33.39 | 33.91 | 32.59 | 33.30 | 2,822,543 | -0.16(-0.49%) |
Jul 22, 2020 | 32.56 | 33.57 | 32.49 | 33.46 | 2,962,052 | +0.47(+1.42%) |
Jul 21, 2020 | 32.64 | 33.51 | 32.55 | 33.00 | 3,443,883 | +0.97(+3.04%) |
Jul 20, 2020 | 31.79 | 32.38 | 31.48 | 32.02 | 2,681,436 | +0.00(+0.00%) |
Jul 17, 2020 | 32.29 | 32.33 | 31.46 | 32.02 | 2,708,547 | +0.02(+0.06%) |
Jul 16, 2020 | 31.71 | 32.55 | 31.42 | 32.00 | 3,544,484 | -0.46(-1.41%) |
Jul 15, 2020 | 32.48 | 32.69 | 31.54 | 32.46 | 6,249,351 | +1.63(+5.30%) |
Jul 14, 2020 | 29.63 | 30.94 | 29.24 | 30.83 | 5,280,371 | +0.84(+2.80%) |
Jul 13, 2020 | 31.36 | 31.80 | 29.79 | 29.99 | 6,693,222 | -0.53(-1.75%) |
Jul 10, 2020 | 28.66 | 30.56 | 28.65 | 30.52 | 6,066,857 | +1.69(+5.86%) |
Jul 09, 2020 | 30.31 | 30.43 | 27.88 | 28.83 | 5,903,610 | -1.52(-5.00%) |
Jul 08, 2020 | 29.78 | 30.52 | 29.32 | 30.35 | 4,918,572 | +0.73(+2.45%) |
Jul 07, 2020 | 30.68 | 30.82 | 29.39 | 29.62 | 4,491,595 | -1.70(-5.43%) |
Jul 06, 2020 | 31.73 | 32.17 | 31.03 | 31.32 | 4,597,032 | +1.18(+3.90%) |
Jul 02, 2020 | 31.59 | 32.00 | 29.97 | 30.15 | 5,561,660 | +0.05(+0.16%) |
Jul 01, 2020 | 30.07 | 30.73 | 29.53 | 30.10 | 4,669,464 | +0.21(+0.70%) |
Jun 30, 2020 | 28.44 | 30.31 | 28.40 | 29.89 | 5,199,635 | +1.28(+4.47%) |
Jun 29, 2020 | 28.40 | 28.77 | 27.47 | 28.61 | 4,317,765 | +0.89(+3.20%) |
Jun 26, 2020 | 29.49 | 29.93 | 27.70 | 27.72 | 11,065,851 | -3.10(-10.04%) |
Jun 25, 2020 | 28.62 | 30.92 | 28.57 | 30.82 | 8,542,889 | +1.85(+6.40%) |
Jun 24, 2020 | 31.33 | 31.35 | 28.30 | 28.96 | 10,375,893 | -3.38(-10.45%) |
Jun 23, 2020 | 33.11 | 33.46 | 32.23 | 32.35 | 5,108,485 | +0.34(+1.06%) |
Jun 22, 2020 | 31.49 | 32.33 | 30.87 | 32.01 | 4,620,012 | +0.23(+0.72%) |
Jun 19, 2020 | 34.35 | 34.53 | 31.20 | 31.78 | 7,476,145 | -1.14(-3.45%) |
Jun 18, 2020 | 32.15 | 33.38 | 32.00 | 32.91 | 3,748,765 | -0.17(-0.52%) |
Jun 17, 2020 | 34.37 | 34.46 | 32.90 | 33.08 | 4,807,363 | -1.07(-3.13%) |
Jun 16, 2020 | 36.29 | 36.31 | 32.31 | 34.15 | 9,455,696 | +1.61(+4.96%) |
Jun 15, 2020 | 28.56 | 32.88 | 28.39 | 32.54 | 8,671,223 | +1.05(+3.33%) |
Jun 12, 2020 | 32.01 | 32.18 | 29.26 | 31.49 | 10,342,315 | +2.48(+8.55%) |
Jun 11, 2020 | 32.24 | 33.56 | 28.99 | 29.01 | 15,569,692 | -8.00(-21.61%) |
Jun 10, 2020 | 40.10 | 40.20 | 36.98 | 37.01 | 8,809,384 | -3.29(-8.17%) |
Jun 09, 2020 | 39.90 | 41.16 | 39.25 | 40.30 | 5,608,901 | -1.99(-4.72%) |
Jun 08, 2020 | 42.71 | 42.71 | 40.87 | 42.29 | 8,073,848 | +1.86(+4.60%) |
Jun 05, 2020 | 41.80 | 41.99 | 39.73 | 40.43 | 10,467,022 | +3.94(+10.80%) |
Jun 04, 2020 | 35.78 | 36.53 | 34.66 | 36.49 | 7,905,682 | +0.73(+2.03%) |
Jun 03, 2020 | 34.48 | 36.05 | 34.16 | 35.76 | 11,048,802 | +3.05(+9.33%) |
Jun 02, 2020 | 32.70 | 33.23 | 32.17 | 32.71 | 4,668,692 | +0.81(+2.54%) |
Jun 01, 2020 | 31.01 | 32.28 | 30.61 | 31.90 | 4,053,515 | +1.10(+3.56%) |
May 29, 2020 | 30.58 | 31.54 | 29.84 | 30.80 | 6,319,407 | -0.66(-2.09%) |
May 28, 2020 | 32.92 | 33.02 | 31.12 | 31.46 | 5,533,182 | -0.68(-2.11%) |
May 27, 2020 | 32.38 | 32.50 | 30.00 | 32.14 | 9,501,445 | +2.50(+8.44%) |
May 26, 2020 | 28.95 | 30.24 | 28.91 | 29.64 | 9,492,315 | +3.10(+11.69%) |
May 22, 2020 | 26.52 | 26.56 | 25.70 | 26.54 | 3,802,103 | +0.18(+0.69%) |
May 21, 2020 | 26.53 | 27.08 | 25.91 | 26.36 | 4,090,074 | -0.39(-1.46%) |
May 20, 2020 | 26.40 | 27.13 | 26.35 | 26.75 | 5,597,281 | +1.57(+6.25%) |
May 19, 2020 | 26.38 | 26.86 | 25.17 | 25.17 | 5,613,424 | -1.46(-5.48%) |
May 18, 2020 | 25.33 | 27.08 | 25.33 | 26.63 | 11,425,061 | +3.51(+15.19%) |
May 15, 2020 | 22.58 | 23.29 | 22.06 | 23.12 | 6,157,078 | -0.19(-0.82%) |
May 14, 2020 | 21.06 | 23.32 | 20.24 | 23.31 | 12,364,442 | +1.36(+6.22%) |
May 13, 2020 | 23.46 | 23.48 | 21.48 | 21.95 | 11,311,871 | -1.92(-8.04%) |
May 12, 2020 | 26.66 | 26.69 | 23.86 | 23.87 | 7,610,518 | -2.33(-8.89%) |
May 11, 2020 | 26.52 | 26.90 | 25.80 | 26.19 | 4,459,814 | -1.16(-4.26%) |
May 08, 2020 | 27.14 | 27.52 | 26.64 | 27.36 | 4,819,986 | +1.40(+5.40%) |
May 07, 2020 | 25.09 | 27.03 | 25.09 | 25.96 | 6,552,318 | +1.75(+7.21%) |
May 06, 2020 | 26.01 | 26.19 | 24.14 | 24.21 | 4,636,900 | -1.15(-4.55%) |
May 05, 2020 | 26.44 | 26.68 | 25.29 | 25.36 | 5,894,664 | +0.22(+0.87%) |
May 04, 2020 | 24.48 | 25.24 | 23.72 | 25.14 | 5,598,170 | -0.24(-0.94%) |
May 01, 2020 | 25.94 | 26.38 | 25.00 | 25.38 | 6,716,584 | -2.62(-9.37%) |
Apr 30, 2020 | 28.63 | 28.86 | 27.41 | 28.01 | 5,412,189 | -2.05(-6.83%) |
Apr 29, 2020 | 29.33 | 30.70 | 29.23 | 30.06 | 7,118,519 | +2.77(+10.14%) |
Apr 28, 2020 | 28.74 | 29.17 | 26.99 | 27.29 | 7,884,628 | +0.57(+2.14%) |
Apr 27, 2020 | 24.92 | 26.83 | 24.86 | 26.72 | 6,053,440 | +2.54(+10.50%) |
Apr 24, 2020 | 24.00 | 24.48 | 23.04 | 24.18 | 4,478,666 | +1.09(+4.71%) |
Apr 23, 2020 | 23.97 | 24.78 | 23.24 | 23.09 | 5,323,158 | -0.57(-2.42%) |
Apr 22, 2020 | 23.88 | 24.14 | 23.25 | 23.66 | 4,254,331 | +1.15(+5.13%) |
Apr 21, 2020 | 23.09 | 23.70 | 22.21 | 22.51 | 7,595,747 | -2.17(-8.78%) |
Apr 20, 2020 | 25.01 | 25.95 | 24.08 | 24.68 | 7,826,879 | -1.84(-6.95%) |
Apr 17, 2020 | 25.77 | 26.76 | 25.08 | 26.52 | 8,003,898 | +3.31(+14.27%) |
Apr 16, 2020 | 24.68 | 24.71 | 22.50 | 23.21 | 9,042,833 | -1.25(-5.11%) |
Apr 15, 2020 | 25.19 | 25.29 | 24.00 | 24.46 | 8,739,263 | -3.34(-12.02%) |
Apr 14, 2020 | 29.30 | 29.30 | 26.80 | 27.80 | 9,282,661 | +0.94(+3.52%) |
Apr 13, 2020 | 30.30 | 30.34 | 25.86 | 26.85 | 9,653,577 | -3.07(-10.27%) |
Apr 09, 2020 | 28.85 | 30.84 | 28.30 | 29.92 | 14,787,656 | +3.40(+12.81%) |
Apr 08, 2020 | 24.48 | 26.87 | 23.40 | 26.53 | 9,990,315 | +3.41(+14.73%) |
Apr 07, 2020 | 26.10 | 26.34 | 23.05 | 23.12 | 13,019,793 | +0.50(+2.19%) |
Apr 06, 2020 | 21.15 | 23.03 | 20.86 | 22.62 | 12,953,632 | +4.33(+23.68%) |
Apr 03, 2020 | 18.99 | 19.64 | 17.47 | 18.29 | 6,974,172 | -1.17(-6.03%) |
Apr 02, 2020 | 18.02 | 20.02 | 17.88 | 19.47 | 7,728,132 | +1.11(+6.03%) |
Apr 01, 2020 | 19.42 | 19.50 | 17.75 | 18.36 | 8,816,350 | -4.03(-17.99%) |
Mar 31, 2020 | 23.86 | 24.27 | 21.77 | 22.39 | 7,183,015 | -2.08(-8.50%) |
Mar 30, 2020 | 23.18 | 24.71 | 21.72 | 24.47 | 8,018,746 | +1.36(+5.86%) |
Mar 27, 2020 | 22.62 | 25.26 | 21.48 | 23.11 | 7,753,645 | -2.09(-8.29%) |
Mar 26, 2020 | 22.04 | 25.53 | 21.96 | 25.20 | 9,840,530 | +3.87(+18.17%) |
Mar 25, 2020 | 19.88 | 23.75 | 18.38 | 21.33 | 15,827,596 | +2.18(+11.36%) |
Mar 24, 2020 | 16.54 | 19.27 | 16.51 | 19.15 | 10,568,222 | +4.96(+34.91%) |
Mar 23, 2020 | 16.41 | 16.41 | 13.49 | 14.20 | 14,002,998 | -2.72(-16.06%) |
Mar 20, 2020 | 20.27 | 20.77 | 16.66 | 16.91 | 6,380,618 | -2.13(-11.18%) |
Mar 19, 2020 | 17.62 | 20.44 | 16.56 | 19.04 | 6,326,597 | +0.81(+4.47%) |
Mar 18, 2020 | 20.87 | 21.54 | 15.62 | 18.23 | 8,818,816 | -6.45(-26.15%) |
Mar 17, 2020 | 23.82 | 26.11 | 20.82 | 24.68 | 6,135,639 | +1.15(+4.91%) |
Mar 16, 2020 | 26.13 | 30.17 | 23.52 | 23.53 | 7,733,906 | -15.03(-38.98%) |
Mar 13, 2020 | 34.79 | 38.75 | 30.36 | 38.56 | 4,777,565 | +8.56(+28.56%) |
Mar 12, 2020 | 31.33 | 38.11 | 29.48 | 29.99 | 6,141,191 | -11.50(-27.71%) |
Mar 11, 2020 | 45.10 | 46.06 | 39.65 | 41.49 | 4,300,171 | -8.21(-16.51%) |
Mar 10, 2020 | 47.26 | 49.70 | 42.20 | 49.69 | 3,691,164 | +7.10(+16.66%) |
Mar 09, 2020 | 46.72 | 48.53 | 41.22 | 42.60 | 3,733,756 | -16.92(-28.43%) |
Mar 06, 2020 | 58.98 | 60.81 | 54.92 | 59.52 | 2,645,761 | -5.23(-8.08%) |
Mar 05, 2020 | 68.12 | 68.60 | 62.51 | 64.75 | 2,324,489 | -8.66(-11.80%) |
Mar 04, 2020 | 69.83 | 73.53 | 67.19 | 73.41 | 1,467,404 | +6.86(+10.31%) |
Mar 03, 2020 | 73.45 | 75.52 | 64.63 | 66.55 | 2,768,497 | -6.48(-8.88%) |
Mar 02, 2020 | 64.35 | 73.21 | 62.93 | 73.03 | 2,426,768 | +9.28(+14.56%) |
Feb 28, 2020 | 61.78 | 65.20 | 58.71 | 63.75 | 3,577,203 | -4.24(-6.24%) |
Feb 27, 2020 | 73.44 | 76.47 | 67.84 | 67.99 | 2,865,271 | -10.15(-12.99%) |
Feb 26, 2020 | 81.46 | 83.71 | 78.08 | 78.14 | 2,021,840 | -2.10(-2.62%) |
Feb 25, 2020 | 90.38 | 90.43 | 79.31 | 80.24 | 2,058,788 | -9.56(-10.64%) |
Feb 24, 2020 | 89.75 | 92.23 | 88.41 | 89.80 | 1,462,598 | -8.68(-8.81%) |
Feb 21, 2020 | 100.32 | 100.41 | 97.12 | 98.48 | 732,262 | -2.74(-2.70%) |
Feb 20, 2020 | 100.33 | 102.33 | 98.22 | 101.22 | 624,479 | +0.42(+0.41%) |
Feb 19, 2020 | 100.57 | 101.68 | 100.27 | 100.80 | 330,318 | +1.00(+1.01%) |
Feb 18, 2020 | 100.88 | 101.23 | 98.54 | 99.80 | 746,034 | -1.51(-1.49%) |
Feb 14, 2020 | 100.12 | 101.33 | 99.88 | 101.30 | 458,060 | +1.36(+1.36%) |
Feb 13, 2020 | 98.10 | 100.53 | 97.56 | 99.94 | 647,783 | +1.11(+1.12%) |
Feb 12, 2020 | 99.37 | 99.56 | 98.48 | 98.83 | 643,032 | +0.61(+0.62%) |
Feb 11, 2020 | 98.28 | 99.73 | 97.95 | 98.22 | 604,564 | +1.05(+1.08%) |
Feb 10, 2020 | 94.77 | 97.17 | 94.76 | 97.17 | 509,056 | +1.60(+1.67%) |
Feb 07, 2020 | 95.42 | 96.21 | 94.52 | 95.58 | 839,196 | -0.93(-0.96%) |
Feb 06, 2020 | 97.65 | 97.81 | 96.20 | 96.50 | 515,510 | +0.02(+0.02%) |
Feb 05, 2020 | 95.97 | 96.55 | 94.85 | 96.48 | 878,181 | +3.22(+3.45%) |
Feb 04, 2020 | 93.01 | 95.05 | 93.01 | 93.27 | 685,802 | +3.09(+3.43%) |