Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.78 | 28.78 | 28.78 | 2,143,814 | +0.71(+2.53%) | |
Dec 30, 2020 | 28.05 | 28.89 | 27.63 | 28.07 | 2,143,814 | +0.32(+1.15%) |
Dec 29, 2020 | 27.44 | 27.82 | 26.83 | 27.75 | 1,765,316 | +0.54(+1.98%) |
Dec 28, 2020 | 26.63 | 27.74 | 26.43 | 27.21 | 2,321,307 | +1.21(+4.65%) |
Dec 24, 2020 | 26.39 | 26.39 | 25.73 | 26.00 | 901,600 | -0.12(-0.46%) |
Dec 23, 2020 | 25.86 | 26.66 | 25.59 | 26.12 | 1,471,106 | +0.24(+0.93%) |
Dec 22, 2020 | 26.35 | 26.52 | 25.06 | 25.88 | 3,476,586 | -0.17(-0.65%) |
Dec 21, 2020 | 25.96 | 26.72 | 25.58 | 26.05 | 4,734,258 | -0.94(-3.48%) |
Dec 18, 2020 | 26.77 | 27.16 | 26.14 | 26.99 | 4,465,200 | +0.24(+0.90%) |
Dec 17, 2020 | 27.44 | 27.47 | 26.60 | 26.75 | 2,949,137 | -0.57(-2.09%) |
Dec 16, 2020 | 27.97 | 28.10 | 27.08 | 27.32 | 1,780,652 | -0.52(-1.87%) |
Dec 15, 2020 | 27.82 | 28.18 | 27.17 | 27.84 | 2,884,470 | +0.31(+1.13%) |
Dec 14, 2020 | 28.80 | 29.12 | 27.36 | 27.53 | 2,765,617 | -0.88(-3.10%) |
Dec 11, 2020 | 29.00 | 29.10 | 28.24 | 28.41 | 1,883,400 | -0.97(-3.30%) |
Dec 10, 2020 | 29.02 | 29.99 | 28.76 | 29.38 | 2,012,964 | -0.01(-0.03%) |
Dec 09, 2020 | 29.95 | 30.51 | 29.20 | 29.39 | 1,841,669 | -0.10(-0.34%) |
Dec 08, 2020 | 29.69 | 30.10 | 29.08 | 29.49 | 1,588,067 | -0.51(-1.70%) |
Dec 07, 2020 | 30.61 | 31.13 | 29.70 | 30.00 | 4,432,649 | -0.94(-3.04%) |
Dec 04, 2020 | 28.70 | 31.00 | 28.67 | 30.94 | 3,365,100 | +2.34(+8.18%) |
Dec 03, 2020 | 28.95 | 29.74 | 28.48 | 28.60 | 3,189,341 | -0.02(-0.07%) |
Dec 02, 2020 | 27.40 | 28.91 | 27.00 | 28.62 | 2,867,209 | +1.03(+3.73%) |
Dec 01, 2020 | 27.85 | 28.32 | 26.91 | 27.59 | 3,247,522 | +1.49(+5.71%) |
Nov 30, 2020 | 27.64 | 27.64 | 25.98 | 26.10 | 2,677,658 | -1.43(-5.19%) |
Nov 27, 2020 | 27.40 | 28.25 | 27.30 | 27.53 | 780,600 | +0.25(+0.92%) |
Nov 25, 2020 | 27.11 | 27.59 | 26.24 | 27.28 | 1,553,500 | -0.19(-0.69%) |
Nov 24, 2020 | 27.34 | 27.95 | 26.76 | 27.47 | 2,758,697 | +0.82(+3.08%) |
Nov 23, 2020 | 26.10 | 27.02 | 25.94 | 26.65 | 2,848,441 | +0.74(+2.86%) |
Nov 20, 2020 | 26.51 | 26.51 | 25.51 | 25.91 | 2,221,600 | -0.64(-2.41%) |
Nov 19, 2020 | 26.43 | 26.89 | 25.96 | 26.55 | 1,451,012 | -0.02(-0.08%) |
Nov 18, 2020 | 26.11 | 27.74 | 25.84 | 26.57 | 3,551,865 | +0.96(+3.75%) |
Nov 17, 2020 | 25.25 | 25.88 | 25.02 | 25.61 | 2,888,990 | -0.17(-0.66%) |
Nov 16, 2020 | 27.18 | 27.18 | 25.17 | 25.78 | 3,627,924 | +0.30(+1.18%) |
Nov 13, 2020 | 23.79 | 25.54 | 23.69 | 25.48 | 5,842,200 | +1.96(+8.33%) |
Nov 12, 2020 | 24.46 | 24.99 | 23.33 | 23.52 | 3,766,118 | -1.64(-6.52%) |
Nov 11, 2020 | 26.23 | 26.45 | 24.94 | 25.16 | 4,944,911 | -1.68(-6.26%) |
Nov 10, 2020 | 23.98 | 27.38 | 23.90 | 26.84 | 8,251,416 | +2.53(+10.41%) |
Nov 09, 2020 | 24.27 | 25.94 | 22.89 | 24.31 | 6,574,815 | +4.33(+21.67%) |
Nov 06, 2020 | 20.34 | 20.53 | 19.65 | 19.98 | 1,942,100 | -0.57(-2.77%) |
Nov 05, 2020 | 19.99 | 20.66 | 19.84 | 20.55 | 2,244,953 | +0.83(+4.21%) |
Nov 04, 2020 | 19.81 | 20.07 | 19.25 | 19.72 | 1,307,061 | +0.14(+0.72%) |
Nov 03, 2020 | 19.40 | 19.65 | 19.20 | 19.58 | 1,576,183 | +0.46(+2.40%) |
Nov 02, 2020 | 19.40 | 19.48 | 18.90 | 19.12 | 1,367,266 | +0.01(+0.05%) |
Oct 30, 2020 | 19.38 | 19.46 | 18.78 | 19.11 | 1,386,500 | -0.29(-1.49%) |
Oct 29, 2020 | 18.64 | 19.52 | 18.24 | 19.40 | 1,716,662 | +0.68(+3.63%) |
Oct 28, 2020 | 19.06 | 19.13 | 18.50 | 18.72 | 1,613,780 | -0.87(-4.44%) |
Oct 27, 2020 | 20.05 | 20.22 | 19.49 | 19.59 | 892,705 | -0.52(-2.59%) |
Oct 26, 2020 | 20.40 | 20.67 | 19.86 | 20.11 | 2,150,286 | -0.80(-3.83%) |
Oct 23, 2020 | 20.95 | 21.08 | 20.50 | 20.91 | 2,089,800 | +0.16(+0.77%) |
Oct 22, 2020 | 19.78 | 21.02 | 19.70 | 20.75 | 3,468,761 | +1.00(+5.06%) |
Oct 21, 2020 | 19.60 | 20.00 | 19.54 | 19.75 | 1,449,306 | +0.10(+0.51%) |
Oct 20, 2020 | 19.36 | 19.89 | 19.20 | 19.65 | 1,493,071 | +0.50(+2.61%) |
Oct 19, 2020 | 19.67 | 19.80 | 19.12 | 19.15 | 1,635,694 | -0.36(-1.85%) |
Oct 16, 2020 | 19.61 | 19.85 | 19.38 | 19.51 | 1,415,300 | -0.27(-1.37%) |
Oct 15, 2020 | 19.41 | 19.95 | 19.23 | 19.78 | 1,239,762 | -0.12(-0.60%) |
Oct 14, 2020 | 20.26 | 20.49 | 19.64 | 19.90 | 1,516,199 | -0.18(-0.90%) |
Oct 13, 2020 | 20.72 | 20.72 | 19.87 | 20.08 | 1,561,219 | -0.94(-4.47%) |
Oct 12, 2020 | 20.55 | 21.12 | 20.27 | 21.02 | 1,582,284 | +0.65(+3.19%) |
Oct 09, 2020 | 20.12 | 20.77 | 19.95 | 20.37 | 1,577,800 | +0.15(+0.74%) |
Oct 08, 2020 | 20.60 | 20.65 | 19.99 | 20.22 | 1,384,885 | +0.05(+0.25%) |
Oct 07, 2020 | 19.91 | 20.36 | 19.69 | 20.17 | 1,632,599 | +0.47(+2.39%) |
Oct 06, 2020 | 19.37 | 20.76 | 19.30 | 19.70 | 2,815,777 | +0.40(+2.07%) |
Oct 05, 2020 | 19.56 | 19.67 | 18.90 | 19.30 | 2,040,653 | -0.05(-0.26%) |
Oct 02, 2020 | 19.22 | 19.81 | 18.86 | 19.35 | 2,158,700 | -0.52(-2.62%) |
Oct 01, 2020 | 19.69 | 20.09 | 19.42 | 19.87 | 1,392,953 | +0.28(+1.43%) |
Sep 30, 2020 | 19.75 | 20.18 | 19.36 | 19.59 | 2,098,244 | +0.01(+0.05%) |
Sep 29, 2020 | 19.71 | 20.03 | 19.32 | 19.58 | 1,945,555 | -0.24(-1.21%) |
Sep 28, 2020 | 19.60 | 19.95 | 19.53 | 19.82 | 1,699,944 | +0.50(+2.59%) |
Sep 25, 2020 | 18.85 | 19.38 | 18.69 | 19.32 | 1,421,000 | +0.39(+2.06%) |
Sep 24, 2020 | 18.73 | 19.07 | 18.44 | 18.93 | 2,011,701 | -0.10(-0.53%) |
Sep 23, 2020 | 20.00 | 20.32 | 18.95 | 19.03 | 2,483,689 | -0.85(-4.28%) |
Sep 22, 2020 | 19.55 | 19.93 | 19.14 | 19.88 | 2,557,253 | +0.41(+2.11%) |
Sep 21, 2020 | 20.10 | 20.18 | 19.11 | 19.47 | 3,396,333 | -1.28(-6.17%) |
Sep 18, 2020 | 21.11 | 21.14 | 20.40 | 20.75 | 4,027,100 | -0.35(-1.66%) |
Sep 17, 2020 | 21.00 | 21.30 | 20.69 | 21.10 | 2,089,629 | -0.22(-1.03%) |
Sep 16, 2020 | 21.00 | 21.74 | 20.88 | 21.32 | 2,098,206 | +0.28(+1.33%) |
Sep 15, 2020 | 21.54 | 21.66 | 20.96 | 21.04 | 2,358,756 | -0.28(-1.31%) |
Sep 14, 2020 | 21.52 | 21.59 | 20.93 | 21.32 | 2,158,606 | +0.05(+0.24%) |
Sep 11, 2020 | 21.54 | 21.62 | 20.91 | 21.27 | 1,731,700 | -0.16(-0.75%) |
Sep 10, 2020 | 21.45 | 22.13 | 21.40 | 21.43 | 2,379,959 | +0.20(+0.94%) |
Sep 09, 2020 | 22.22 | 22.30 | 20.96 | 21.23 | 3,639,143 | -0.80(-3.63%) |
Sep 08, 2020 | 22.04 | 22.36 | 21.78 | 22.03 | 2,875,519 | -0.57(-2.52%) |
Sep 04, 2020 | 23.30 | 23.30 | 22.15 | 22.60 | 1,601,500 | -0.20(-0.88%) |
Sep 03, 2020 | 23.75 | 24.11 | 22.64 | 22.80 | 1,806,659 | -0.90(-3.80%) |
Sep 02, 2020 | 23.21 | 23.77 | 23.00 | 23.70 | 1,660,807 | +0.54(+2.33%) |
Sep 01, 2020 | 23.21 | 23.42 | 22.90 | 23.16 | 1,784,899 | -0.21(-0.90%) |
Aug 31, 2020 | 24.50 | 24.61 | 23.32 | 23.37 | 2,274,510 | -1.19(-4.85%) |
Aug 28, 2020 | 24.55 | 24.72 | 24.12 | 24.56 | 2,619,100 | +0.19(+0.78%) |
Aug 27, 2020 | 23.20 | 24.50 | 23.07 | 24.37 | 4,128,003 | +1.44(+6.28%) |
Aug 26, 2020 | 23.79 | 23.85 | 22.59 | 22.93 | 2,635,931 | -0.74(-3.13%) |
Aug 25, 2020 | 23.52 | 23.79 | 23.02 | 23.67 | 2,474,135 | +0.29(+1.24%) |
Aug 24, 2020 | 22.08 | 23.39 | 22.08 | 23.38 | 2,707,227 | +1.38(+6.27%) |
Aug 21, 2020 | 21.91 | 22.12 | 21.74 | 22.00 | 1,481,500 | +0.01(+0.05%) |
Aug 20, 2020 | 21.60 | 22.05 | 21.30 | 21.99 | 1,691,213 | +0.07(+0.32%) |
Aug 19, 2020 | 21.91 | 22.30 | 21.84 | 21.92 | 1,369,563 | -0.04(-0.18%) |
Aug 18, 2020 | 21.97 | 22.16 | 21.72 | 21.96 | 1,928,918 | -0.25(-1.13%) |
Aug 17, 2020 | 22.49 | 22.68 | 22.11 | 22.21 | 2,253,574 | -0.08(-0.36%) |
Aug 14, 2020 | 22.05 | 22.45 | 21.95 | 22.29 | 2,431,000 | +0.03(+0.13%) |
Aug 13, 2020 | 22.65 | 22.78 | 21.85 | 22.26 | 3,679,905 | -0.75(-3.26%) |
Aug 12, 2020 | 22.28 | 23.10 | 21.82 | 23.01 | 4,214,900 | +0.88(+3.98%) |
Aug 11, 2020 | 21.91 | 22.89 | 21.70 | 22.13 | 4,958,188 | +0.96(+4.53%) |
Aug 10, 2020 | 21.32 | 21.63 | 20.75 | 21.17 | 2,461,112 | +0.11(+0.52%) |
Aug 07, 2020 | 21.24 | 22.34 | 20.08 | 21.06 | 4,254,200 | -0.51(-2.36%) |
Aug 06, 2020 | 21.13 | 22.33 | 20.72 | 21.57 | 3,998,700 | +0.48(+2.28%) |
Aug 05, 2020 | 20.97 | 21.26 | 20.72 | 21.09 | 1,310,535 | +0.37(+1.79%) |
Aug 04, 2020 | 20.38 | 20.88 | 20.27 | 20.72 | 960,077 | +0.37(+1.82%) |
Aug 03, 2020 | 20.34 | 20.50 | 19.80 | 20.35 | 1,141,910 | +0.12(+0.59%) |
Jul 31, 2020 | 20.81 | 20.83 | 19.79 | 20.23 | 2,615,300 | -0.80(-3.80%) |
Jul 30, 2020 | 21.03 | 21.14 | 20.29 | 21.03 | 1,507,088 | -0.41(-1.91%) |
Jul 29, 2020 | 21.32 | 21.55 | 21.01 | 21.44 | 1,894,550 | +0.29(+1.37%) |
Jul 28, 2020 | 20.79 | 21.36 | 20.64 | 21.15 | 2,487,412 | +0.31(+1.49%) |
Jul 27, 2020 | 20.12 | 20.93 | 19.93 | 20.84 | 2,296,584 | +0.81(+4.04%) |
Jul 24, 2020 | 20.26 | 20.28 | 19.86 | 20.03 | 2,000,900 | -0.30(-1.48%) |
Jul 23, 2020 | 20.05 | 20.70 | 20.01 | 20.33 | 2,190,286 | +0.08(+0.40%) |
Jul 22, 2020 | 20.04 | 20.29 | 19.52 | 20.25 | 2,530,494 | +0.20(+1.00%) |
Jul 21, 2020 | 19.85 | 20.35 | 19.71 | 20.05 | 2,658,213 | +0.42(+2.14%) |
Jul 20, 2020 | 19.54 | 19.79 | 19.03 | 19.63 | 1,641,722 | -0.08(-0.41%) |
Jul 17, 2020 | 19.78 | 19.78 | 19.20 | 19.71 | 2,311,800 | +0.06(+0.31%) |
Jul 16, 2020 | 20.08 | 20.20 | 19.28 | 19.65 | 2,896,018 | -0.92(-4.47%) |
Jul 15, 2020 | 19.71 | 20.82 | 19.70 | 20.57 | 4,425,921 | +1.72(+9.12%) |
Jul 14, 2020 | 18.78 | 19.09 | 18.43 | 18.85 | 2,163,146 | -0.02(-0.11%) |
Jul 13, 2020 | 19.80 | 19.85 | 18.78 | 18.87 | 2,684,298 | -0.74(-3.77%) |
Jul 10, 2020 | 18.89 | 19.69 | 18.72 | 19.61 | 2,116,600 | +0.23(+1.19%) |
Jul 09, 2020 | 18.93 | 19.50 | 18.38 | 19.38 | 3,723,535 | +0.36(+1.89%) |
Jul 08, 2020 | 18.60 | 19.12 | 18.21 | 19.02 | 2,044,179 | +0.52(+2.81%) |
Jul 07, 2020 | 19.20 | 19.20 | 18.41 | 18.50 | 2,914,761 | -1.01(-5.18%) |
Jul 06, 2020 | 19.61 | 19.97 | 19.03 | 19.51 | 2,492,439 | +0.41(+2.15%) |
Jul 02, 2020 | 19.79 | 19.99 | 18.91 | 19.10 | 1,984,500 | -0.12(-0.62%) |
Jul 01, 2020 | 18.95 | 19.73 | 18.86 | 19.22 | 2,281,534 | +0.21(+1.10%) |
Jun 30, 2020 | 18.73 | 19.20 | 18.47 | 19.01 | 3,119,836 | -0.05(-0.26%) |
Jun 29, 2020 | 18.24 | 19.15 | 18.09 | 19.06 | 3,368,183 | +1.03(+5.71%) |
Jun 26, 2020 | 18.16 | 18.35 | 17.86 | 18.03 | 6,787,500 | -0.31(-1.69%) |
Jun 25, 2020 | 17.97 | 18.56 | 17.84 | 18.34 | 2,815,938 | +0.19(+1.05%) |
Jun 24, 2020 | 19.40 | 19.65 | 17.90 | 18.15 | 7,479,801 | -1.96(-9.75%) |
Jun 23, 2020 | 18.45 | 20.53 | 18.36 | 20.11 | 8,854,092 | +1.93(+10.62%) |
Jun 22, 2020 | 17.85 | 18.24 | 17.17 | 18.18 | 5,130,747 | +0.01(+0.06%) |
Jun 19, 2020 | 19.23 | 19.33 | 17.99 | 18.17 | 6,548,600 | -0.79(-4.17%) |
Jun 18, 2020 | 18.83 | 19.17 | 18.57 | 18.96 | 4,232,769 | -0.19(-0.99%) |
Jun 17, 2020 | 20.42 | 20.47 | 18.86 | 19.15 | 5,809,979 | -1.36(-6.63%) |
Jun 16, 2020 | 21.76 | 21.93 | 20.16 | 20.51 | 4,053,295 | -0.31(-1.49%) |
Jun 15, 2020 | 19.70 | 20.87 | 19.40 | 20.82 | 3,237,595 | +0.41(+2.01%) |
Jun 12, 2020 | 20.98 | 21.26 | 20.00 | 20.41 | 3,336,900 | +0.51(+2.56%) |
Jun 11, 2020 | 20.73 | 21.15 | 19.85 | 19.90 | 5,809,951 | -2.32(-10.44%) |
Jun 10, 2020 | 23.66 | 23.83 | 22.03 | 22.22 | 3,571,771 | -1.64(-6.87%) |
Jun 09, 2020 | 24.68 | 24.75 | 23.65 | 23.86 | 3,202,179 | -1.59(-6.25%) |
Jun 08, 2020 | 26.56 | 26.74 | 24.97 | 25.45 | 4,342,263 | -0.04(-0.16%) |
Jun 05, 2020 | 23.17 | 26.60 | 23.17 | 25.49 | 10,782,300 | +3.48(+15.81%) |
Jun 04, 2020 | 22.99 | 23.20 | 21.93 | 22.01 | 4,320,285 | -0.82(-3.59%) |
Jun 03, 2020 | 21.87 | 22.89 | 21.67 | 22.83 | 4,570,260 | +1.64(+7.74%) |
Jun 02, 2020 | 21.90 | 22.18 | 21.12 | 21.19 | 3,827,728 | -0.66(-3.02%) |
Jun 01, 2020 | 19.37 | 22.05 | 19.32 | 21.85 | 5,667,163 | +2.57(+13.33%) |
May 29, 2020 | 21.00 | 21.10 | 19.02 | 19.28 | 10,903,100 | -1.86(-8.80%) |
May 28, 2020 | 23.21 | 23.28 | 20.95 | 21.14 | 3,669,065 | -2.21(-9.46%) |
May 27, 2020 | 22.75 | 23.44 | 22.23 | 23.35 | 7,191,121 | +1.49(+6.82%) |
May 26, 2020 | 20.27 | 22.16 | 19.97 | 21.86 | 7,685,139 | +2.94(+15.54%) |
May 22, 2020 | 19.58 | 19.58 | 18.61 | 18.92 | 2,896,800 | -0.56(-2.87%) |
May 21, 2020 | 19.48 | 20.06 | 18.98 | 19.48 | 3,622,545 | -0.05(-0.26%) |
May 20, 2020 | 18.88 | 19.65 | 18.68 | 19.53 | 4,082,393 | +1.06(+5.74%) |
May 19, 2020 | 18.47 | 19.29 | 18.30 | 18.47 | 6,465,620 | -0.54(-2.84%) |
May 18, 2020 | 16.47 | 19.25 | 16.46 | 19.01 | 8,242,934 | +3.35(+21.39%) |
May 15, 2020 | 15.40 | 15.78 | 15.31 | 15.66 | 2,939,100 | +0.05(+0.32%) |
May 14, 2020 | 15.20 | 15.67 | 14.53 | 15.61 | 5,610,432 | +0.02(+0.13%) |
May 13, 2020 | 16.76 | 16.76 | 15.28 | 15.59 | 4,786,170 | -1.31(-7.75%) |
May 12, 2020 | 16.78 | 17.27 | 16.62 | 16.90 | 3,737,936 | +0.20(+1.20%) |
May 11, 2020 | 17.78 | 17.78 | 16.67 | 16.70 | 4,766,572 | -1.21(-6.76%) |
May 08, 2020 | 18.05 | 18.90 | 17.50 | 17.91 | 6,450,800 | -0.81(-4.33%) |
May 07, 2020 | 18.55 | 18.92 | 18.31 | 18.72 | 3,543,060 | +0.63(+3.48%) |
May 06, 2020 | 18.14 | 18.59 | 17.58 | 18.09 | 2,541,554 | -0.27(-1.47%) |
May 05, 2020 | 19.13 | 19.32 | 18.08 | 18.36 | 2,779,076 | -0.36(-1.92%) |
May 04, 2020 | 18.00 | 18.77 | 17.42 | 18.72 | 2,085,810 | +0.35(+1.91%) |
May 01, 2020 | 19.50 | 19.54 | 18.30 | 18.37 | 2,722,200 | -1.60(-8.01%) |
Apr 30, 2020 | 20.18 | 20.30 | 19.53 | 19.97 | 2,366,292 | -0.50(-2.44%) |
Apr 29, 2020 | 19.91 | 20.93 | 19.60 | 20.47 | 3,181,329 | +1.37(+7.17%) |
Apr 28, 2020 | 19.07 | 19.49 | 18.66 | 19.10 | 2,543,773 | +0.40(+2.14%) |
Apr 27, 2020 | 18.55 | 18.99 | 18.27 | 18.70 | 1,725,342 | +0.26(+1.41%) |
Apr 24, 2020 | 18.52 | 19.07 | 18.23 | 18.44 | 2,746,800 | -0.08(-0.43%) |
Apr 23, 2020 | 17.40 | 18.81 | 17.34 | 18.52 | 2,589,735 | +1.17(+6.74%) |
Apr 22, 2020 | 17.79 | 18.30 | 17.31 | 17.35 | 2,279,604 | -0.01(-0.06%) |
Apr 21, 2020 | 17.64 | 17.85 | 16.95 | 17.36 | 1,520,282 | -0.71(-3.93%) |
Apr 20, 2020 | 18.47 | 18.80 | 17.86 | 18.07 | 1,857,424 | -0.71(-3.78%) |
Apr 17, 2020 | 19.41 | 19.73 | 18.61 | 18.78 | 2,280,400 | +0.35(+1.90%) |
Apr 16, 2020 | 19.41 | 19.63 | 17.95 | 18.43 | 3,893,582 | -0.81(-4.21%) |
Apr 15, 2020 | 17.41 | 20.07 | 17.11 | 19.24 | 7,972,738 | +1.13(+6.24%) |
Apr 14, 2020 | 18.55 | 18.72 | 17.87 | 18.11 | 1,570,146 | +0.00(+0.00%) |
Apr 13, 2020 | 18.37 | 18.50 | 17.44 | 18.11 | 1,888,159 | -0.23(-1.25%) |
Apr 09, 2020 | 18.03 | 19.05 | 17.73 | 18.34 | 2,709,500 | +0.92(+5.28%) |
Apr 08, 2020 | 17.13 | 17.64 | 16.68 | 17.42 | 2,407,148 | +0.65(+3.88%) |
Apr 07, 2020 | 17.71 | 18.23 | 16.49 | 16.77 | 3,390,526 | -0.02(-0.12%) |
Apr 06, 2020 | 16.49 | 17.50 | 16.38 | 16.79 | 4,994,682 | +1.09(+6.94%) |
Apr 03, 2020 | 16.29 | 16.56 | 15.35 | 15.70 | 3,145,700 | -0.57(-3.50%) |
Apr 02, 2020 | 16.57 | 17.45 | 16.01 | 16.27 | 2,275,536 | -0.40(-2.40%) |
Apr 01, 2020 | 16.86 | 17.65 | 16.30 | 16.67 | 2,268,574 | -0.72(-4.14%) |
Mar 31, 2020 | 17.89 | 18.46 | 17.17 | 17.39 | 3,752,085 | -0.48(-2.69%) |
Mar 30, 2020 | 18.00 | 18.17 | 17.35 | 17.87 | 1,891,553 | -0.09(-0.50%) |
Mar 27, 2020 | 18.94 | 19.19 | 17.75 | 17.96 | 2,440,500 | -1.83(-9.25%) |
Mar 26, 2020 | 20.42 | 21.24 | 19.04 | 19.79 | 3,491,461 | +0.03(+0.15%) |
Mar 25, 2020 | 18.66 | 20.29 | 17.75 | 19.76 | 4,092,026 | +1.21(+6.52%) |
Mar 24, 2020 | 18.11 | 18.84 | 17.32 | 18.55 | 2,723,275 | +1.50(+8.80%) |
Mar 23, 2020 | 15.80 | 17.50 | 15.36 | 17.05 | 4,008,934 | +1.21(+7.64%) |
Mar 20, 2020 | 15.96 | 16.85 | 15.49 | 15.84 | 4,365,800 | +0.15(+0.96%) |
Mar 19, 2020 | 14.29 | 16.37 | 14.27 | 15.69 | 2,981,060 | +1.24(+8.58%) |
Mar 18, 2020 | 14.86 | 16.00 | 13.73 | 14.45 | 4,296,592 | -1.15(-7.37%) |
Mar 17, 2020 | 17.16 | 17.86 | 15.40 | 15.60 | 4,996,885 | -1.21(-7.20%) |
Mar 16, 2020 | 15.04 | 18.74 | 15.04 | 16.81 | 6,074,166 | -0.27(-1.58%) |
Mar 13, 2020 | 16.13 | 17.28 | 14.69 | 17.08 | 6,387,900 | +2.16(+14.48%) |
Mar 12, 2020 | 17.11 | 17.37 | 14.67 | 14.92 | 6,743,397 | -3.31(-18.16%) |
Mar 11, 2020 | 18.97 | 19.08 | 18.02 | 18.23 | 6,162,370 | -1.45(-7.37%) |
Mar 10, 2020 | 20.83 | 20.83 | 18.75 | 19.68 | 5,635,625 | -0.41(-2.04%) |
Mar 09, 2020 | 20.63 | 21.54 | 19.98 | 20.09 | 5,548,720 | -1.91(-8.68%) |
Mar 06, 2020 | 20.92 | 22.16 | 20.80 | 22.00 | 5,317,300 | +0.26(+1.20%) |
Mar 05, 2020 | 23.04 | 23.21 | 21.17 | 21.74 | 5,264,184 | -2.12(-8.89%) |
Mar 04, 2020 | 23.64 | 23.87 | 23.09 | 23.86 | 3,014,027 | +0.41(+1.75%) |
Mar 03, 2020 | 23.85 | 24.41 | 22.98 | 23.45 | 3,300,275 | -0.66(-2.74%) |
Mar 02, 2020 | 23.40 | 24.12 | 22.54 | 24.11 | 4,817,884 | +0.66(+2.81%) |
Feb 28, 2020 | 22.04 | 23.94 | 22.02 | 23.45 | 6,135,400 | +0.73(+3.21%) |
Feb 27, 2020 | 22.80 | 23.45 | 21.94 | 22.72 | 5,720,917 | -0.89(-3.77%) |
Feb 26, 2020 | 25.73 | 26.09 | 23.53 | 23.61 | 5,646,536 | -2.01(-7.85%) |
Feb 25, 2020 | 27.05 | 27.13 | 25.19 | 25.62 | 3,305,205 | -1.28(-4.76%) |
Feb 24, 2020 | 26.95 | 27.26 | 26.60 | 26.90 | 2,763,628 | -1.39(-4.91%) |
Feb 21, 2020 | 28.71 | 28.89 | 28.14 | 28.29 | 1,945,800 | -0.68(-2.35%) |
Feb 20, 2020 | 28.91 | 29.43 | 28.79 | 28.97 | 2,205,963 | +0.13(+0.45%) |
Feb 19, 2020 | 28.88 | 29.11 | 28.54 | 28.84 | 1,628,522 | -0.03(-0.10%) |
Feb 18, 2020 | 28.89 | 29.53 | 28.61 | 28.87 | 2,522,688 | -0.78(-2.63%) |
Feb 14, 2020 | 29.80 | 29.89 | 29.01 | 29.65 | 3,161,500 | +0.01(+0.03%) |
Feb 13, 2020 | 30.65 | 31.40 | 29.02 | 29.64 | 6,850,889 | -0.81(-2.66%) |
Feb 12, 2020 | 30.24 | 30.66 | 30.00 | 30.45 | 4,774,873 | +0.64(+2.15%) |
Feb 11, 2020 | 28.92 | 29.99 | 28.83 | 29.81 | 2,818,355 | +1.17(+4.09%) |
Feb 10, 2020 | 28.74 | 28.98 | 28.53 | 28.64 | 1,378,431 | -0.24(-0.83%) |
Feb 07, 2020 | 29.12 | 29.20 | 28.64 | 28.88 | 1,417,200 | -0.33(-1.13%) |
Feb 06, 2020 | 29.59 | 29.60 | 29.00 | 29.21 | 2,161,912 | -0.08(-0.27%) |
Feb 05, 2020 | 28.57 | 29.38 | 28.50 | 29.29 | 2,144,223 | +1.03(+3.64%) |
Feb 04, 2020 | 27.98 | 28.55 | 27.80 | 28.26 | 2,425,584 | +0.62(+2.22%) |
Feb 03, 2020 | 27.64 | 28.07 | 27.52 | 27.64 | 2,086,021 | +0.32(+1.19%) |
Jan 31, 2020 | 28.19 | 28.20 | 27.12 | 27.32 | 2,959,200 | -0.89(-3.15%) |
Jan 30, 2020 | 27.88 | 28.31 | 27.62 | 28.21 | 2,670,908 | -0.09(-0.32%) |
Jan 29, 2020 | 28.94 | 29.12 | 28.28 | 28.30 | 2,413,075 | -0.49(-1.70%) |
Jan 28, 2020 | 29.19 | 29.19 | 28.76 | 28.79 | 1,939,993 | -0.15(-0.52%) |
Jan 27, 2020 | 28.64 | 29.32 | 28.56 | 28.94 | 2,579,028 | -0.80(-2.69%) |
Jan 24, 2020 | 30.69 | 30.78 | 29.54 | 29.74 | 2,761,000 | -0.82(-2.68%) |
Jan 23, 2020 | 30.15 | 30.73 | 29.80 | 30.56 | 2,874,436 | +0.30(+0.99%) |
Jan 22, 2020 | 30.59 | 30.77 | 30.17 | 30.26 | 2,314,638 | -0.22(-0.74%) |
Jan 21, 2020 | 30.69 | 30.70 | 30.02 | 30.48 | 2,367,748 | -0.45(-1.44%) |
Jan 17, 2020 | 31.57 | 31.65 | 30.73 | 30.93 | 1,931,300 | -0.59(-1.87%) |
Jan 16, 2020 | 31.31 | 31.67 | 30.99 | 31.52 | 2,131,847 | +0.54(+1.74%) |
Jan 15, 2020 | 31.04 | 31.40 | 30.75 | 30.98 | 2,119,157 | -0.07(-0.23%) |
Jan 14, 2020 | 30.69 | 31.28 | 30.45 | 31.05 | 2,432,244 | +0.44(+1.44%) |
Jan 13, 2020 | 30.26 | 30.68 | 29.97 | 30.61 | 1,957,784 | +0.49(+1.63%) |
Jan 10, 2020 | 30.46 | 30.59 | 29.95 | 30.12 | 1,692,500 | -0.36(-1.20%) |
Jan 09, 2020 | 30.82 | 30.94 | 30.14 | 30.48 | 1,564,013 | -0.11(-0.34%) |
Jan 08, 2020 | 30.48 | 30.96 | 30.18 | 30.59 | 2,785,457 | +0.12(+0.39%) |
Jan 07, 2020 | 30.10 | 30.55 | 29.88 | 30.47 | 1,908,895 | +0.41(+1.36%) |
Jan 06, 2020 | 29.85 | 30.30 | 29.77 | 30.06 | 1,684,927 | -0.11(-0.35%) |
Jan 03, 2020 | 29.96 | 30.21 | 29.77 | 30.16 | 1,831,400 | -0.10(-0.31%) |