Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.90 | 90.10 | 76.30 | 80.10 | 13,702,800 | -2.80(-3.38%) |
Feb 25, 2021 | 108.90 | 110.00 | 78.50 | 82.90 | 44,275,708 | -8.00(-8.80%) |
Feb 24, 2021 | 72.30 | 98.30 | 69.90 | 90.90 | 35,563,424 | +13.90(+18.05%) |
Feb 23, 2021 | 69.70 | 78.60 | 60.10 | 77.00 | 26,402,688 | +11.50(+17.56%) |
Feb 22, 2021 | 59.30 | 66.80 | 57.50 | 65.50 | 17,049,458 | +8.50(+14.91%) |
Feb 19, 2021 | 55.40 | 57.70 | 55.10 | 57.00 | 4,024,910 | +1.90(+3.45%) |
Feb 18, 2021 | 58.40 | 62.50 | 54.60 | 55.10 | 12,990,634 | -0.40(-0.72%) |
Feb 17, 2021 | 55.80 | 56.20 | 53.20 | 55.50 | 3,867,133 | -1.00(-1.77%) |
Feb 16, 2021 | 60.30 | 60.50 | 54.90 | 56.50 | 6,070,711 | +0.60(+1.07%) |
Feb 12, 2021 | 57.20 | 59.70 | 55.20 | 55.90 | 4,677,300 | -0.20(-0.36%) |
Feb 11, 2021 | 56.20 | 58.50 | 54.70 | 56.10 | 5,551,037 | -1.90(-3.28%) |
Feb 10, 2021 | 57.10 | 65.90 | 54.50 | 58.00 | 15,209,597 | +3.00(+5.45%) |
Feb 09, 2021 | 58.10 | 58.10 | 52.60 | 55.00 | 10,146,213 | -6.80(-11.00%) |
Feb 08, 2021 | 68.80 | 68.90 | 57.50 | 61.80 | 12,818,395 | -6.50(-9.52%) |
Feb 05, 2021 | 71.70 | 82.70 | 65.20 | 68.30 | 19,709,750 | -2.60(-3.67%) |
Feb 04, 2021 | 87.00 | 87.40 | 70.00 | 70.90 | 16,127,282 | -18.80(-20.96%) |
Feb 03, 2021 | 88.50 | 97.70 | 78.90 | 89.70 | 22,001,082 | +11.50(+14.71%) |
Feb 02, 2021 | 94.80 | 101.00 | 60.00 | 78.20 | 46,058,008 | -54.80(-41.20%) |
Feb 01, 2021 | 170.00 | 172.50 | 129.10 | 133.00 | 42,955,824 | +0.40(+0.30%) |
Jan 29, 2021 | 143.10 | 160.00 | 116.00 | 132.60 | 60,219,328 | +46.30(+53.65%) |
Jan 28, 2021 | 119.80 | 165.00 | 65.10 | 86.30 | 57,735,256 | -112.70(-56.63%) |
Jan 27, 2021 | 203.40 | 203.60 | 110.10 | 199.00 | 122,470,416 | +149.40(+301.21%) |
Jan 26, 2021 | 50.90 | 51.90 | 43.70 | 49.60 | 40,429,036 | +5.40(+12.22%) |
Jan 25, 2021 | 47.10 | 48.80 | 38.50 | 44.20 | 43,807,408 | +9.10(+25.93%) |
Jan 22, 2021 | 29.10 | 37.40 | 28.10 | 35.10 | 26,827,330 | +5.30(+17.79%) |
Jan 21, 2021 | 30.00 | 30.60 | 28.50 | 29.80 | 6,396,121 | +0.10(+0.34%) |
Jan 20, 2021 | 32.90 | 33.40 | 27.50 | 29.70 | 18,017,410 | -0.90(-2.94%) |
Jan 19, 2021 | 28.00 | 32.00 | 25.70 | 30.60 | 25,335,470 | +7.30(+31.33%) |
Jan 15, 2021 | 22.00 | 25.50 | 21.80 | 23.30 | 16,235,630 | +1.50(+6.88%) |
Jan 14, 2021 | 22.20 | 23.20 | 21.30 | 21.80 | 4,933,086 | +0.00(+0.00%) |
Jan 13, 2021 | 23.30 | 23.80 | 21.30 | 21.80 | 4,565,383 | -1.10(-4.80%) |
Jan 12, 2021 | 22.40 | 23.90 | 22.30 | 22.90 | 4,158,641 | +0.90(+4.09%) |
Jan 11, 2021 | 21.60 | 22.70 | 21.50 | 22.00 | 4,157,124 | +0.60(+2.80%) |
Jan 08, 2021 | 20.90 | 22.11 | 20.70 | 21.40 | 3,955,330 | +0.90(+4.39%) |
Jan 07, 2021 | 20.80 | 21.10 | 20.20 | 20.50 | 2,602,420 | +0.40(+1.99%) |
Jan 06, 2021 | 20.30 | 22.30 | 19.70 | 20.10 | 6,718,663 | +0.30(+1.52%) |
Jan 05, 2021 | 19.90 | 20.30 | 19.10 | 19.80 | 2,797,332 | -0.30(-1.49%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.00 | 20.10 | 2,963,036 | -1.10(-5.19%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 4,013,407 | -0.40(-1.85%) | |
Dec 30, 2020 | 23.00 | 23.00 | 21.30 | 21.60 | 4,013,407 | -1.30(-5.68%) |
Dec 29, 2020 | 24.40 | 24.60 | 22.80 | 22.90 | 2,087,336 | -1.00(-4.18%) |
Dec 28, 2020 | 26.30 | 26.30 | 23.60 | 23.90 | 2,383,666 | -1.20(-4.78%) |
Dec 24, 2020 | 25.90 | 26.00 | 24.80 | 25.10 | 1,109,410 | -0.50(-1.95%) |
Dec 23, 2020 | 25.80 | 26.50 | 25.40 | 25.60 | 1,568,613 | -0.30(-1.16%) |
Dec 22, 2020 | 27.30 | 27.50 | 25.20 | 25.90 | 2,165,103 | -0.90(-3.36%) |
Dec 21, 2020 | 26.10 | 27.40 | 25.80 | 26.80 | 2,252,450 | -1.20(-4.29%) |
Dec 18, 2020 | 28.50 | 28.50 | 27.60 | 28.00 | 2,194,160 | -0.50(-1.75%) |
Dec 17, 2020 | 28.00 | 29.50 | 27.40 | 28.50 | 2,372,336 | +0.70(+2.52%) |
Dec 16, 2020 | 28.70 | 28.90 | 27.20 | 27.80 | 2,527,330 | -0.80(-2.80%) |
Dec 15, 2020 | 32.40 | 32.40 | 27.60 | 28.60 | 5,428,627 | -3.30(-10.34%) |
Dec 14, 2020 | 40.10 | 40.10 | 30.00 | 31.90 | 6,705,815 | -7.30(-18.62%) |
Dec 11, 2020 | 40.40 | 42.50 | 38.70 | 39.20 | 2,231,030 | -1.70(-4.16%) |
Dec 10, 2020 | 37.90 | 41.00 | 37.70 | 40.90 | 1,916,833 | +2.30(+5.96%) |
Dec 09, 2020 | 42.20 | 43.30 | 37.50 | 38.60 | 2,093,203 | -1.20(-3.02%) |
Dec 08, 2020 | 36.10 | 40.20 | 36.10 | 39.80 | 2,938,720 | +4.20(+11.80%) |
Dec 07, 2020 | 34.50 | 37.40 | 33.30 | 35.60 | 2,040,603 | +0.50(+1.42%) |
Dec 04, 2020 | 37.50 | 37.60 | 33.00 | 35.10 | 3,315,720 | -1.20(-3.31%) |
Dec 03, 2020 | 40.10 | 42.20 | 35.00 | 36.30 | 6,586,713 | -6.90(-15.97%) |
Dec 02, 2020 | 40.80 | 43.40 | 39.50 | 43.20 | 1,176,436 | +1.70(+4.10%) |
Dec 01, 2020 | 44.30 | 44.30 | 40.90 | 41.50 | 1,224,207 | -1.20(-2.81%) |
Nov 30, 2020 | 44.10 | 44.50 | 39.90 | 42.70 | 1,652,003 | -1.80(-4.04%) |
Nov 27, 2020 | 45.40 | 46.20 | 43.60 | 44.50 | 1,009,730 | -0.40(-0.89%) |
Nov 25, 2020 | 45.70 | 48.50 | 42.00 | 44.90 | 2,264,730 | -0.90(-1.97%) |
Nov 24, 2020 | 41.60 | 50.00 | 41.50 | 45.80 | 6,250,449 | +6.90(+17.74%) |
Nov 23, 2020 | 35.10 | 38.50 | 34.10 | 38.90 | 3,103,628 | +5.40(+16.12%) |
Nov 20, 2020 | 32.50 | 33.70 | 32.10 | 33.50 | 1,708,870 | +1.60(+5.02%) |
Nov 19, 2020 | 31.60 | 33.80 | 31.50 | 31.90 | 1,392,416 | -0.70(-2.15%) |
Nov 18, 2020 | 30.80 | 33.70 | 30.10 | 32.60 | 3,165,283 | +2.80(+9.40%) |
Nov 17, 2020 | 30.10 | 30.40 | 29.00 | 29.80 | 2,242,392 | -1.30(-4.18%) |
Nov 16, 2020 | 33.90 | 33.90 | 30.50 | 31.10 | 4,737,525 | +1.40(+4.71%) |
Nov 13, 2020 | 29.80 | 29.90 | 27.80 | 29.70 | 2,245,180 | +0.30(+1.02%) |
Nov 12, 2020 | 30.70 | 30.70 | 29.20 | 29.40 | 1,473,850 | -1.90(-6.07%) |
Nov 11, 2020 | 32.30 | 32.40 | 30.00 | 31.30 | 2,401,912 | -3.80(-10.83%) |
Nov 10, 2020 | 39.90 | 40.30 | 33.40 | 35.10 | 4,187,155 | -2.60(-6.90%) |
Nov 09, 2020 | 42.70 | 43.90 | 32.30 | 37.70 | 13,211,578 | +12.80(+51.41%) |
Nov 06, 2020 | 24.30 | 26.20 | 23.30 | 24.90 | 904,940 | +0.30(+1.22%) |
Nov 05, 2020 | 23.50 | 25.70 | 22.70 | 24.60 | 802,907 | +1.50(+6.49%) |
Nov 04, 2020 | 24.00 | 24.30 | 22.40 | 23.10 | 758,916 | -0.30(-1.28%) |
Nov 03, 2020 | 23.40 | 25.90 | 23.00 | 23.40 | 1,540,233 | +1.90(+8.84%) |
Nov 02, 2020 | 23.00 | 23.20 | 21.10 | 21.50 | 1,113,073 | -2.10(-8.90%) |
Oct 30, 2020 | 24.80 | 24.90 | 22.80 | 23.60 | 1,101,320 | -1.60(-6.35%) |
Oct 29, 2020 | 26.50 | 26.80 | 24.80 | 25.20 | 899,409 | -0.90(-3.45%) |
Oct 28, 2020 | 26.90 | 27.40 | 25.80 | 26.10 | 812,591 | -1.80(-6.45%) |
Oct 27, 2020 | 28.80 | 29.00 | 26.10 | 27.90 | 1,123,977 | +0.40(+1.45%) |
Oct 26, 2020 | 29.20 | 29.30 | 26.80 | 27.50 | 1,044,957 | -2.20(-7.41%) |
Oct 23, 2020 | 31.30 | 31.50 | 29.50 | 29.70 | 663,490 | -1.50(-4.81%) |
Oct 22, 2020 | 29.60 | 31.50 | 28.40 | 31.20 | 1,232,119 | +1.20(+4.00%) |
Oct 21, 2020 | 31.00 | 31.30 | 29.80 | 30.00 | 726,868 | -0.90(-2.91%) |
Oct 20, 2020 | 33.00 | 33.10 | 30.50 | 30.90 | 1,597,156 | -4.50(-12.71%) |
Oct 19, 2020 | 33.10 | 38.80 | 32.30 | 35.40 | 4,036,009 | +5.00(+16.45%) |
Oct 16, 2020 | 28.70 | 32.90 | 28.00 | 30.40 | 1,856,580 | +2.60(+9.35%) |
Oct 15, 2020 | 28.40 | 29.60 | 27.60 | 27.80 | 979,300 | -1.80(-6.08%) |
Oct 14, 2020 | 30.90 | 32.00 | 26.60 | 29.60 | 3,174,990 | -5.80(-16.38%) |
Oct 13, 2020 | 39.00 | 39.10 | 35.20 | 35.40 | 986,934 | -5.40(-13.24%) |
Oct 12, 2020 | 40.30 | 40.90 | 40.00 | 40.80 | 323,993 | +0.30(+0.74%) |
Oct 09, 2020 | 41.70 | 41.80 | 40.40 | 40.50 | 502,140 | -0.90(-2.17%) |
Oct 08, 2020 | 41.30 | 41.80 | 40.20 | 41.40 | 780,103 | +1.00(+2.48%) |
Oct 07, 2020 | 40.80 | 41.10 | 39.40 | 40.40 | 691,275 | -0.20(-0.49%) |
Oct 06, 2020 | 42.60 | 42.70 | 40.50 | 40.60 | 839,913 | -0.70(-1.69%) |
Oct 05, 2020 | 43.00 | 43.60 | 40.50 | 41.30 | 945,975 | -5.20(-11.18%) |
Oct 02, 2020 | 44.80 | 46.60 | 44.20 | 46.50 | 357,590 | +0.00(+0.00%) |
Oct 01, 2020 | 47.80 | 48.00 | 46.30 | 46.50 | 321,905 | -0.60(-1.27%) |
Sep 30, 2020 | 48.00 | 49.50 | 47.00 | 47.10 | 250,452 | -1.50(-3.09%) |
Sep 29, 2020 | 48.80 | 49.40 | 47.50 | 48.60 | 252,046 | -0.50(-1.02%) |
Sep 28, 2020 | 50.40 | 50.40 | 46.10 | 49.10 | 467,322 | +0.30(+0.61%) |
Sep 25, 2020 | 46.40 | 49.30 | 45.04 | 48.80 | 237,540 | +2.70(+5.86%) |
Sep 24, 2020 | 46.90 | 49.00 | 43.60 | 46.10 | 456,088 | -1.70(-3.56%) |
Sep 23, 2020 | 52.20 | 52.90 | 47.40 | 47.80 | 428,403 | -4.30(-8.25%) |
Sep 22, 2020 | 52.20 | 53.20 | 51.40 | 52.10 | 207,411 | -1.10(-2.07%) |
Sep 21, 2020 | 54.20 | 54.80 | 50.10 | 53.20 | 455,817 | -3.50(-6.17%) |
Sep 18, 2020 | 57.10 | 57.40 | 55.70 | 56.70 | 242,840 | -0.50(-0.87%) |
Sep 17, 2020 | 56.70 | 57.90 | 55.80 | 57.20 | 261,834 | -0.40(-0.69%) |
Sep 16, 2020 | 55.20 | 58.80 | 54.20 | 57.60 | 438,260 | +2.40(+4.35%) |
Sep 15, 2020 | 56.00 | 58.70 | 55.20 | 55.20 | 509,358 | -0.20(-0.36%) |
Sep 14, 2020 | 58.40 | 58.70 | 55.10 | 55.40 | 462,726 | -2.50(-4.32%) |
Sep 11, 2020 | 60.60 | 60.66 | 56.00 | 57.90 | 486,300 | -1.50(-2.53%) |
Sep 10, 2020 | 62.80 | 63.60 | 58.80 | 59.40 | 587,940 | -3.20(-5.11%) |
Sep 09, 2020 | 65.40 | 65.40 | 61.10 | 62.60 | 556,162 | -1.60(-2.49%) |
Sep 08, 2020 | 67.60 | 69.50 | 63.70 | 64.20 | 665,581 | -6.00(-8.55%) |
Sep 04, 2020 | 67.60 | 70.20 | 62.30 | 70.20 | 932,880 | +4.20(+6.36%) |
Sep 03, 2020 | 69.40 | 71.40 | 64.80 | 66.00 | 1,060,775 | -4.40(-6.25%) |
Sep 02, 2020 | 70.10 | 77.10 | 64.60 | 70.40 | 4,303,321 | +9.70(+15.98%) |
Sep 01, 2020 | 57.90 | 61.80 | 57.90 | 60.70 | 961,750 | +1.90(+3.23%) |
Aug 31, 2020 | 63.30 | 64.50 | 57.60 | 58.80 | 981,280 | -4.20(-6.67%) |
Aug 28, 2020 | 64.90 | 65.40 | 61.10 | 63.00 | 990,390 | -2.20(-3.37%) |
Aug 27, 2020 | 58.10 | 71.00 | 57.00 | 65.20 | 3,190,882 | +9.20(+16.43%) |
Aug 26, 2020 | 54.50 | 56.70 | 53.30 | 56.00 | 440,608 | +0.60(+1.08%) |
Aug 25, 2020 | 54.60 | 55.80 | 52.10 | 55.40 | 529,401 | +1.30(+2.40%) |
Aug 24, 2020 | 53.50 | 54.50 | 49.40 | 54.10 | 849,592 | +2.20(+4.24%) |
Aug 21, 2020 | 56.80 | 56.83 | 51.80 | 51.90 | 821,680 | -5.00(-8.79%) |
Aug 20, 2020 | 55.70 | 57.80 | 53.00 | 56.90 | 1,371,572 | +3.00(+5.57%) |
Aug 19, 2020 | 53.40 | 54.70 | 51.80 | 53.90 | 563,719 | +0.40(+0.75%) |
Aug 18, 2020 | 55.70 | 55.70 | 51.30 | 53.50 | 578,681 | -2.50(-4.46%) |
Aug 17, 2020 | 57.20 | 58.50 | 54.30 | 56.00 | 714,643 | +0.60(+1.08%) |
Aug 14, 2020 | 55.60 | 56.30 | 50.50 | 55.40 | 1,205,580 | +2.30(+4.33%) |
Aug 13, 2020 | 51.00 | 57.70 | 48.20 | 53.10 | 2,320,604 | +6.70(+14.44%) |
Aug 12, 2020 | 46.20 | 47.60 | 45.60 | 46.40 | 246,225 | +0.80(+1.75%) |
Aug 11, 2020 | 47.00 | 48.50 | 45.40 | 45.60 | 579,172 | +0.90(+2.01%) |
Aug 10, 2020 | 46.50 | 47.40 | 43.50 | 44.70 | 504,810 | -2.80(-5.89%) |
Aug 07, 2020 | 41.40 | 52.60 | 40.90 | 47.50 | 2,491,740 | +6.10(+14.73%) |
Aug 06, 2020 | 41.10 | 42.40 | 39.90 | 41.40 | 374,114 | -0.10(-0.24%) |
Aug 05, 2020 | 40.80 | 41.70 | 40.70 | 41.50 | 170,115 | +0.50(+1.22%) |
Aug 04, 2020 | 40.70 | 42.40 | 40.60 | 41.00 | 326,133 | -0.10(-0.24%) |
Aug 03, 2020 | 40.50 | 41.95 | 38.60 | 41.10 | 404,734 | +0.70(+1.73%) |
Jul 31, 2020 | 40.80 | 41.50 | 39.50 | 40.40 | 259,280 | -0.80(-1.94%) |
Jul 30, 2020 | 41.20 | 43.40 | 40.60 | 41.20 | 369,822 | -0.40(-0.96%) |
Jul 29, 2020 | 40.70 | 42.00 | 39.50 | 41.60 | 548,872 | +0.10(+0.24%) |
Jul 28, 2020 | 38.50 | 42.50 | 38.40 | 41.50 | 613,084 | +2.80(+7.24%) |
Jul 27, 2020 | 40.10 | 40.30 | 38.10 | 38.70 | 297,771 | -1.30(-3.25%) |
Jul 24, 2020 | 40.00 | 41.80 | 39.60 | 40.00 | 328,230 | -0.60(-1.48%) |
Jul 23, 2020 | 40.80 | 41.80 | 40.00 | 40.60 | 360,714 | +0.30(+0.74%) |
Jul 22, 2020 | 41.00 | 41.70 | 40.00 | 40.30 | 279,515 | -1.20(-2.89%) |
Jul 21, 2020 | 41.50 | 42.40 | 40.80 | 41.50 | 192,809 | +0.00(+0.00%) |
Jul 20, 2020 | 42.10 | 42.30 | 40.70 | 41.50 | 239,199 | -1.20(-2.81%) |
Jul 17, 2020 | 43.60 | 43.70 | 42.00 | 42.70 | 210,540 | -1.10(-2.51%) |
Jul 16, 2020 | 43.30 | 44.80 | 43.10 | 43.80 | 199,405 | -1.20(-2.67%) |
Jul 15, 2020 | 43.70 | 45.80 | 42.20 | 45.00 | 483,045 | +2.80(+6.64%) |
Jul 14, 2020 | 42.50 | 42.70 | 41.00 | 42.20 | 325,050 | -0.40(-0.94%) |
Jul 13, 2020 | 47.60 | 48.20 | 42.50 | 42.60 | 445,145 | -3.40(-7.39%) |
Jul 10, 2020 | 43.90 | 46.00 | 43.80 | 46.00 | 330,610 | +0.30(+0.66%) |
Jul 09, 2020 | 44.80 | 45.90 | 41.80 | 45.70 | 422,171 | +1.40(+3.16%) |
Jul 08, 2020 | 44.90 | 45.20 | 42.00 | 44.30 | 558,428 | +3.00(+7.26%) |
Jul 07, 2020 | 41.80 | 42.90 | 40.80 | 41.30 | 255,327 | -1.50(-3.50%) |
Jul 06, 2020 | 46.20 | 46.40 | 41.30 | 42.80 | 548,506 | -2.50(-5.52%) |
Jul 02, 2020 | 46.90 | 46.90 | 44.70 | 45.30 | 390,830 | -0.40(-0.88%) |
Jul 01, 2020 | 42.60 | 46.00 | 42.60 | 45.70 | 491,449 | +2.80(+6.53%) |
Jun 30, 2020 | 43.40 | 43.60 | 42.10 | 42.90 | 363,859 | -1.30(-2.94%) |
Jun 29, 2020 | 39.10 | 44.40 | 37.50 | 44.20 | 931,758 | +2.40(+5.74%) |
Jun 26, 2020 | 42.60 | 46.87 | 41.50 | 41.80 | 560,100 | -0.90(-2.11%) |
Jun 25, 2020 | 45.70 | 45.90 | 41.70 | 42.70 | 824,629 | -5.20(-10.86%) |
Jun 24, 2020 | 49.90 | 51.20 | 45.10 | 47.90 | 809,527 | -3.10(-6.08%) |
Jun 23, 2020 | 53.70 | 54.00 | 50.40 | 51.00 | 569,754 | -2.30(-4.32%) |
Jun 22, 2020 | 54.80 | 54.80 | 52.10 | 53.30 | 440,780 | -1.90(-3.44%) |
Jun 19, 2020 | 62.00 | 62.50 | 54.60 | 55.20 | 1,313,730 | -1.10(-1.95%) |
Jun 18, 2020 | 53.50 | 57.20 | 53.40 | 56.30 | 542,838 | +2.10(+3.87%) |
Jun 17, 2020 | 54.10 | 56.30 | 53.10 | 54.20 | 302,660 | -1.40(-2.52%) |
Jun 16, 2020 | 60.20 | 60.60 | 55.00 | 55.60 | 590,320 | -2.40(-4.14%) |
Jun 15, 2020 | 54.20 | 59.30 | 53.00 | 58.00 | 552,151 | -0.90(-1.53%) |
Jun 12, 2020 | 56.90 | 59.30 | 52.20 | 58.90 | 735,280 | +7.20(+13.93%) |
Jun 11, 2020 | 55.00 | 56.50 | 50.00 | 51.70 | 916,760 | -11.20(-17.81%) |
Jun 10, 2020 | 73.00 | 73.50 | 62.80 | 62.90 | 1,530,708 | +3.00(+5.01%) |
Jun 09, 2020 | 61.00 | 61.90 | 55.60 | 59.90 | 735,362 | -4.60(-7.13%) |
Jun 08, 2020 | 62.70 | 68.40 | 61.70 | 64.50 | 855,487 | +5.40(+9.14%) |
Jun 05, 2020 | 57.80 | 61.50 | 56.40 | 59.10 | 924,090 | +5.30(+9.85%) |
Jun 04, 2020 | 51.70 | 54.00 | 50.00 | 53.80 | 856,848 | -0.70(-1.28%) |
Jun 03, 2020 | 52.70 | 59.90 | 50.90 | 54.50 | 1,532,907 | -1.40(-2.50%) |
Jun 02, 2020 | 53.50 | 56.50 | 53.30 | 55.90 | 687,223 | +2.80(+5.27%) |
Jun 01, 2020 | 50.30 | 53.70 | 50.20 | 53.10 | 390,594 | +1.80(+3.51%) |
May 29, 2020 | 50.00 | 53.80 | 48.30 | 51.30 | 515,890 | +0.60(+1.18%) |
May 28, 2020 | 56.50 | 56.80 | 50.20 | 50.70 | 659,895 | -5.30(-9.46%) |
May 27, 2020 | 54.80 | 56.50 | 51.10 | 56.00 | 784,742 | +4.90(+9.59%) |
May 26, 2020 | 48.00 | 51.40 | 47.00 | 51.10 | 886,131 | +5.30(+11.57%) |
May 22, 2020 | 46.60 | 46.80 | 45.60 | 45.80 | 240,880 | -0.50(-1.08%) |
May 21, 2020 | 46.80 | 47.80 | 45.50 | 46.30 | 455,243 | -0.30(-0.64%) |
May 20, 2020 | 46.90 | 47.50 | 45.90 | 46.60 | 348,776 | +1.00(+2.19%) |
May 19, 2020 | 48.20 | 49.80 | 45.00 | 45.60 | 492,311 | -1.60(-3.39%) |
May 18, 2020 | 48.00 | 49.30 | 46.30 | 47.20 | 605,355 | +2.00(+4.42%) |
May 15, 2020 | 44.70 | 46.20 | 44.40 | 45.20 | 348,310 | -0.30(-0.66%) |
May 14, 2020 | 42.50 | 46.50 | 40.80 | 45.50 | 591,527 | -0.50(-1.09%) |
May 13, 2020 | 50.20 | 50.30 | 45.10 | 46.00 | 1,042,716 | -5.20(-10.16%) |
May 12, 2020 | 57.70 | 58.40 | 49.10 | 51.20 | 1,964,441 | -2.00(-3.76%) |
May 11, 2020 | 64.00 | 64.10 | 48.90 | 53.20 | 10,644,418 | +12.20(+29.76%) |
May 08, 2020 | 41.40 | 42.20 | 40.41 | 41.00 | 360,780 | +1.10(+2.76%) |
May 07, 2020 | 40.10 | 41.80 | 39.50 | 39.90 | 410,693 | +0.70(+1.79%) |
May 06, 2020 | 40.80 | 41.00 | 38.30 | 39.20 | 310,334 | +0.30(+0.77%) |
May 05, 2020 | 46.70 | 46.90 | 38.10 | 38.90 | 750,113 | -4.10(-9.53%) |
May 04, 2020 | 41.10 | 47.80 | 40.00 | 43.00 | 559,886 | -2.70(-5.91%) |
May 01, 2020 | 46.20 | 47.00 | 43.00 | 45.70 | 674,670 | -3.50(-7.11%) |
Apr 30, 2020 | 50.10 | 50.90 | 45.00 | 49.20 | 1,122,875 | -2.70(-5.20%) |
Apr 29, 2020 | 45.40 | 55.30 | 44.70 | 51.90 | 2,711,877 | +10.50(+25.36%) |
Apr 28, 2020 | 38.20 | 47.50 | 35.00 | 41.40 | 2,157,496 | +7.80(+23.21%) |
Apr 27, 2020 | 31.90 | 34.00 | 30.60 | 33.60 | 565,724 | +3.10(+10.16%) |
Apr 24, 2020 | 31.40 | 32.00 | 30.20 | 30.50 | 365,240 | -0.60(-1.93%) |
Apr 23, 2020 | 32.00 | 32.40 | 30.80 | 31.10 | 431,747 | -0.70(-2.20%) |
Apr 22, 2020 | 33.90 | 33.90 | 31.60 | 31.80 | 457,057 | -0.70(-2.15%) |
Apr 21, 2020 | 32.00 | 33.80 | 31.50 | 32.50 | 577,357 | +0.70(+2.20%) |
Apr 20, 2020 | 32.20 | 34.40 | 30.60 | 31.80 | 1,074,894 | -0.20(-0.62%) |
Apr 17, 2020 | 38.50 | 38.50 | 30.50 | 32.00 | 2,679,980 | +7.60(+31.15%) |
Apr 16, 2020 | 23.50 | 24.90 | 21.50 | 24.40 | 579,066 | +0.30(+1.24%) |
Apr 15, 2020 | 21.50 | 24.60 | 20.20 | 24.10 | 1,136,496 | +2.30(+10.55%) |
Apr 14, 2020 | 22.10 | 23.70 | 21.40 | 21.80 | 1,173,999 | +1.00(+4.81%) |
Apr 13, 2020 | 23.40 | 23.60 | 19.50 | 20.80 | 1,976,450 | -5.20(-20.00%) |
Apr 09, 2020 | 33.00 | 33.00 | 25.80 | 26.00 | 1,398,110 | -7.00(-21.21%) |
Apr 08, 2020 | 30.50 | 33.20 | 28.00 | 33.00 | 799,444 | +1.60(+5.10%) |
Apr 07, 2020 | 31.70 | 37.30 | 30.50 | 31.40 | 897,505 | +2.60(+9.03%) |
Apr 06, 2020 | 25.00 | 29.70 | 24.00 | 28.80 | 690,934 | +6.10(+26.87%) |
Apr 03, 2020 | 23.20 | 23.40 | 20.00 | 22.70 | 749,330 | +0.30(+1.34%) |
Apr 02, 2020 | 27.40 | 27.80 | 21.80 | 22.40 | 880,310 | -3.80(-14.50%) |
Apr 01, 2020 | 30.00 | 30.40 | 25.00 | 26.20 | 589,616 | -5.40(-17.09%) |
Mar 31, 2020 | 31.50 | 32.90 | 30.80 | 31.60 | 363,946 | +1.20(+3.95%) |
Mar 30, 2020 | 34.50 | 35.00 | 30.40 | 30.40 | 421,916 | -5.60(-15.56%) |
Mar 27, 2020 | 35.70 | 37.50 | 33.00 | 36.00 | 343,130 | -1.00(-2.70%) |
Mar 26, 2020 | 34.60 | 39.50 | 34.40 | 37.00 | 510,085 | +2.40(+6.94%) |
Mar 25, 2020 | 39.20 | 39.80 | 32.50 | 34.60 | 811,277 | -1.00(-2.81%) |
Mar 24, 2020 | 35.00 | 35.60 | 32.70 | 35.60 | 516,543 | +4.10(+13.02%) |
Mar 23, 2020 | 32.30 | 34.00 | 27.10 | 31.50 | 647,107 | -0.40(-1.25%) |
Mar 20, 2020 | 34.00 | 36.00 | 30.20 | 31.90 | 575,390 | -1.80(-5.34%) |
Mar 19, 2020 | 26.40 | 34.70 | 23.80 | 33.70 | 860,936 | +9.00(+36.44%) |
Mar 18, 2020 | 22.80 | 30.00 | 21.10 | 24.70 | 774,929 | -0.10(-0.40%) |
Mar 17, 2020 | 26.20 | 27.50 | 19.50 | 24.80 | 768,420 | -1.20(-4.62%) |
Mar 16, 2020 | 26.40 | 29.00 | 26.00 | 26.00 | 849,783 | -6.20(-19.25%) |
Mar 13, 2020 | 32.00 | 32.73 | 28.00 | 32.20 | 615,820 | +3.10(+10.65%) |
Mar 12, 2020 | 26.80 | 31.50 | 26.50 | 29.10 | 805,751 | -7.30(-20.05%) |
Mar 11, 2020 | 39.80 | 40.70 | 35.60 | 36.40 | 408,017 | -5.60(-13.33%) |
Mar 10, 2020 | 41.70 | 42.90 | 37.60 | 42.00 | 368,350 | +3.50(+9.09%) |
Mar 09, 2020 | 39.50 | 40.70 | 36.80 | 38.50 | 340,355 | -6.80(-15.01%) |
Mar 06, 2020 | 45.90 | 47.30 | 43.70 | 45.30 | 459,990 | -3.60(-7.36%) |
Mar 05, 2020 | 55.66 | 55.76 | 47.21 | 48.90 | 588,700 | -8.95(-15.46%) |
Mar 04, 2020 | 58.24 | 58.64 | 53.97 | 57.85 | 451,120 | +0.10(+0.17%) |
Mar 03, 2020 | 60.63 | 60.93 | 56.06 | 57.75 | 386,491 | -2.98(-4.91%) |