Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.88 | 51.58 | 48.25 | 49.65 | 2,874,818 | -0.41(-0.82%) |
Nov 27, 2020 | 48.41 | 50.73 | 47.56 | 50.06 | 1,966,700 | +3.21(+6.85%) |
Nov 25, 2020 | 46.92 | 47.75 | 45.21 | 46.85 | 2,104,700 | +0.20(+0.43%) |
Nov 24, 2020 | 52.72 | 52.75 | 46.59 | 46.65 | 3,655,381 | -4.27(-8.39%) |
Nov 23, 2020 | 49.50 | 52.56 | 48.55 | 50.92 | 5,006,594 | +2.92(+6.08%) |
Nov 20, 2020 | 46.88 | 48.89 | 46.20 | 48.00 | 2,306,300 | +1.23(+2.63%) |
Nov 19, 2020 | 45.70 | 48.15 | 45.52 | 46.77 | 2,037,110 | +1.15(+2.52%) |
Nov 18, 2020 | 46.99 | 48.33 | 45.56 | 45.62 | 2,025,643 | -0.48(-1.04%) |
Nov 17, 2020 | 46.34 | 46.68 | 45.07 | 46.10 | 1,474,606 | -0.30(-0.65%) |
Nov 16, 2020 | 46.90 | 47.72 | 45.53 | 46.40 | 1,922,166 | -0.62(-1.32%) |
Nov 13, 2020 | 48.00 | 49.23 | 46.97 | 47.02 | 1,883,600 | -0.12(-0.25%) |
Nov 12, 2020 | 47.00 | 49.79 | 46.71 | 47.14 | 2,468,849 | +0.55(+1.18%) |
Nov 11, 2020 | 43.72 | 48.14 | 43.72 | 46.59 | 2,622,565 | +3.54(+8.22%) |
Nov 10, 2020 | 45.08 | 45.12 | 39.97 | 43.05 | 3,178,345 | -1.18(-2.67%) |
Nov 09, 2020 | 45.54 | 47.67 | 42.69 | 44.23 | 2,956,447 | -0.53(-1.18%) |
Nov 06, 2020 | 43.01 | 46.66 | 41.38 | 44.76 | 4,114,800 | -0.93(-2.04%) |
Nov 05, 2020 | 44.95 | 46.65 | 44.55 | 45.69 | 3,042,420 | +2.48(+5.74%) |
Nov 04, 2020 | 42.35 | 44.44 | 42.25 | 43.21 | 2,036,471 | +2.01(+4.88%) |
Nov 03, 2020 | 40.09 | 41.65 | 39.26 | 41.20 | 3,011,759 | +2.11(+5.40%) |
Nov 02, 2020 | 39.72 | 40.39 | 38.38 | 39.09 | 2,858,422 | -0.12(-0.31%) |
Oct 30, 2020 | 43.27 | 43.27 | 38.42 | 39.21 | 3,990,100 | -4.55(-10.40%) |
Oct 29, 2020 | 44.71 | 45.20 | 42.34 | 43.76 | 2,983,932 | -0.46(-1.04%) |
Oct 28, 2020 | 46.20 | 46.56 | 43.90 | 44.22 | 1,891,045 | -3.91(-8.12%) |
Oct 27, 2020 | 46.63 | 48.44 | 46.13 | 48.13 | 2,477,629 | +2.05(+4.45%) |
Oct 26, 2020 | 44.70 | 47.08 | 44.68 | 46.08 | 1,669,217 | +0.82(+1.81%) |
Oct 23, 2020 | 46.00 | 46.31 | 44.90 | 45.26 | 1,493,800 | -0.75(-1.63%) |
Oct 22, 2020 | 44.28 | 46.24 | 44.20 | 46.01 | 2,284,555 | +1.97(+4.47%) |
Oct 21, 2020 | 47.31 | 47.68 | 43.85 | 44.04 | 2,808,667 | -3.20(-6.77%) |
Oct 20, 2020 | 48.54 | 49.15 | 47.00 | 47.24 | 1,703,135 | -1.15(-2.38%) |
Oct 19, 2020 | 47.41 | 50.42 | 46.98 | 48.39 | 2,529,805 | +1.36(+2.89%) |
Oct 16, 2020 | 47.96 | 48.49 | 46.82 | 47.03 | 2,344,400 | -0.65(-1.36%) |
Oct 15, 2020 | 48.24 | 48.93 | 47.31 | 47.68 | 3,180,956 | -1.60(-3.25%) |
Oct 14, 2020 | 52.31 | 52.73 | 48.60 | 49.28 | 4,065,071 | -3.31(-6.29%) |
Oct 13, 2020 | 51.36 | 53.31 | 51.14 | 52.59 | 3,114,093 | +0.79(+1.53%) |
Oct 12, 2020 | 54.17 | 55.38 | 51.12 | 51.80 | 3,070,848 | -1.51(-2.83%) |
Oct 09, 2020 | 52.93 | 54.49 | 52.16 | 53.31 | 2,582,400 | +0.48(+0.91%) |
Oct 08, 2020 | 51.52 | 53.48 | 49.82 | 52.83 | 3,654,799 | +2.75(+5.49%) |
Oct 07, 2020 | 48.82 | 51.44 | 48.35 | 50.08 | 3,535,961 | +2.57(+5.41%) |
Oct 06, 2020 | 45.60 | 50.18 | 45.50 | 47.51 | 3,775,054 | +2.11(+4.65%) |
Oct 05, 2020 | 43.75 | 45.60 | 43.47 | 45.40 | 2,065,102 | +2.97(+7.00%) |
Oct 02, 2020 | 42.75 | 44.19 | 42.23 | 42.43 | 1,869,200 | -1.64(-3.72%) |
Oct 01, 2020 | 43.98 | 44.63 | 43.38 | 44.07 | 1,649,855 | +0.72(+1.66%) |
Sep 30, 2020 | 44.68 | 44.97 | 42.63 | 43.35 | 3,699,577 | -0.94(-2.12%) |
Sep 29, 2020 | 44.35 | 45.94 | 44.04 | 44.29 | 2,132,790 | +0.39(+0.89%) |
Sep 28, 2020 | 45.24 | 46.17 | 43.23 | 43.90 | 2,673,905 | -0.77(-1.72%) |
Sep 25, 2020 | 42.90 | 44.82 | 42.45 | 44.67 | 2,550,500 | +1.96(+4.59%) |
Sep 24, 2020 | 39.23 | 43.54 | 38.88 | 42.71 | 2,848,552 | +1.96(+4.81%) |
Sep 23, 2020 | 42.91 | 44.03 | 40.09 | 40.75 | 3,297,701 | -2.35(-5.45%) |
Sep 22, 2020 | 41.09 | 43.59 | 39.92 | 43.10 | 3,463,906 | +2.51(+6.18%) |
Sep 21, 2020 | 39.25 | 40.79 | 37.59 | 40.59 | 4,300,109 | +0.59(+1.48%) |
Sep 18, 2020 | 39.70 | 40.96 | 38.42 | 40.00 | 6,409,300 | +0.93(+2.38%) |
Sep 17, 2020 | 38.99 | 40.15 | 37.90 | 39.07 | 3,173,260 | -1.00(-2.50%) |
Sep 16, 2020 | 39.08 | 40.93 | 38.57 | 40.07 | 5,138,626 | +1.06(+2.72%) |
Sep 15, 2020 | 35.51 | 39.94 | 35.48 | 39.01 | 4,452,311 | +3.87(+11.01%) |
Sep 14, 2020 | 33.14 | 35.31 | 33.14 | 35.14 | 2,047,438 | +2.61(+8.02%) |
Sep 11, 2020 | 33.20 | 33.86 | 32.01 | 32.53 | 1,382,500 | -0.22(-0.67%) |
Sep 10, 2020 | 32.77 | 34.98 | 32.15 | 32.75 | 2,255,014 | +0.27(+0.83%) |
Sep 09, 2020 | 30.76 | 32.73 | 30.43 | 32.48 | 2,241,087 | +2.25(+7.44%) |
Sep 08, 2020 | 30.88 | 32.83 | 30.17 | 30.23 | 2,430,307 | -1.89(-5.88%) |
Sep 04, 2020 | 33.80 | 34.38 | 29.20 | 32.12 | 3,839,300 | -2.21(-6.44%) |
Sep 03, 2020 | 36.50 | 36.50 | 33.05 | 34.33 | 2,671,240 | -2.72(-7.34%) |
Sep 02, 2020 | 36.83 | 37.22 | 34.51 | 37.05 | 2,120,027 | +0.38(+1.04%) |
Sep 01, 2020 | 34.97 | 36.74 | 34.15 | 36.67 | 2,480,711 | +1.71(+4.89%) |
Aug 31, 2020 | 34.25 | 35.78 | 33.86 | 34.96 | 2,599,738 | +0.61(+1.78%) |
Aug 28, 2020 | 33.23 | 34.98 | 33.16 | 34.35 | 1,716,400 | +1.34(+4.06%) |
Aug 27, 2020 | 34.18 | 34.45 | 31.60 | 33.01 | 1,617,079 | -1.15(-3.37%) |
Aug 26, 2020 | 32.95 | 35.13 | 32.80 | 34.16 | 2,027,559 | +1.17(+3.55%) |
Aug 25, 2020 | 33.34 | 33.57 | 32.41 | 32.99 | 1,741,579 | -0.58(-1.73%) |
Aug 24, 2020 | 36.19 | 36.50 | 33.06 | 33.57 | 2,952,090 | -1.78(-5.04%) |
Aug 21, 2020 | 33.70 | 35.85 | 33.60 | 35.35 | 4,046,700 | +1.61(+4.77%) |
Aug 20, 2020 | 32.69 | 33.82 | 32.37 | 33.74 | 2,288,541 | +0.80(+2.43%) |
Aug 19, 2020 | 32.97 | 33.30 | 31.70 | 32.94 | 2,913,709 | +0.02(+0.06%) |
Aug 18, 2020 | 32.00 | 33.25 | 31.66 | 32.92 | 2,625,473 | +1.10(+3.46%) |
Aug 17, 2020 | 30.30 | 32.09 | 30.10 | 31.82 | 1,847,127 | +1.80(+6.00%) |
Aug 14, 2020 | 30.98 | 31.12 | 29.34 | 30.02 | 1,490,800 | -0.93(-3.00%) |
Aug 13, 2020 | 29.91 | 31.59 | 29.79 | 30.95 | 2,270,215 | +1.19(+4.00%) |
Aug 12, 2020 | 29.31 | 30.78 | 28.58 | 29.76 | 2,248,978 | +0.75(+2.59%) |
Aug 11, 2020 | 28.50 | 29.85 | 27.47 | 29.01 | 2,177,951 | +0.22(+0.76%) |
Aug 10, 2020 | 29.00 | 29.13 | 28.05 | 28.79 | 1,578,200 | +0.36(+1.27%) |
Aug 07, 2020 | 30.88 | 30.88 | 27.88 | 28.43 | 3,052,600 | -2.53(-8.17%) |
Aug 06, 2020 | 32.55 | 32.69 | 30.51 | 30.96 | 3,074,383 | -2.40(-7.19%) |
Aug 05, 2020 | 30.27 | 33.49 | 30.24 | 33.36 | 5,410,343 | +0.25(+0.76%) |
Aug 04, 2020 | 32.50 | 33.45 | 31.09 | 33.11 | 2,879,718 | +1.04(+3.24%) |
Aug 03, 2020 | 30.00 | 32.49 | 29.78 | 32.07 | 2,347,722 | +2.87(+9.83%) |
Jul 31, 2020 | 30.03 | 30.40 | 28.53 | 29.20 | 1,248,400 | -0.38(-1.28%) |
Jul 30, 2020 | 28.72 | 29.87 | 28.41 | 29.58 | 1,765,900 | +0.46(+1.58%) |
Jul 29, 2020 | 29.85 | 30.31 | 28.81 | 29.12 | 1,710,861 | -0.47(-1.59%) |
Jul 28, 2020 | 31.81 | 31.81 | 29.48 | 29.59 | 1,591,373 | -1.99(-6.30%) |
Jul 27, 2020 | 29.86 | 32.07 | 29.75 | 31.58 | 1,920,891 | +1.85(+6.22%) |
Jul 24, 2020 | 30.56 | 30.58 | 29.40 | 29.73 | 1,909,300 | -1.28(-4.13%) |
Jul 23, 2020 | 32.36 | 33.08 | 30.90 | 31.01 | 1,927,219 | -1.47(-4.53%) |
Jul 22, 2020 | 32.07 | 32.65 | 31.43 | 32.48 | 1,409,909 | +0.67(+2.11%) |
Jul 21, 2020 | 33.14 | 33.46 | 31.66 | 31.81 | 1,883,818 | -1.09(-3.31%) |
Jul 20, 2020 | 32.89 | 33.89 | 32.20 | 32.90 | 1,928,811 | +0.23(+0.70%) |
Jul 17, 2020 | 33.35 | 33.79 | 32.60 | 32.67 | 2,296,800 | -0.68(-2.04%) |
Jul 16, 2020 | 34.12 | 34.56 | 33.16 | 33.35 | 1,127,365 | -1.06(-3.08%) |
Jul 15, 2020 | 33.32 | 34.58 | 32.55 | 34.41 | 2,382,620 | +1.91(+5.88%) |
Jul 14, 2020 | 32.50 | 33.09 | 29.61 | 32.50 | 3,127,923 | -0.31(-0.94%) |
Jul 13, 2020 | 34.21 | 35.31 | 32.67 | 32.81 | 3,053,876 | -0.66(-1.97%) |
Jul 10, 2020 | 33.96 | 34.66 | 32.94 | 33.47 | 1,463,200 | -0.83(-2.42%) |
Jul 09, 2020 | 34.82 | 35.21 | 32.71 | 34.30 | 2,993,517 | +0.06(+0.18%) |
Jul 08, 2020 | 33.59 | 35.33 | 33.40 | 34.24 | 3,248,334 | +1.02(+3.07%) |
Jul 07, 2020 | 32.27 | 34.70 | 31.92 | 33.22 | 2,461,110 | +0.73(+2.25%) |
Jul 06, 2020 | 32.50 | 34.18 | 31.73 | 32.49 | 3,501,453 | +0.77(+2.43%) |
Jul 02, 2020 | 30.86 | 32.50 | 30.52 | 31.72 | 2,694,900 | +1.24(+4.07%) |
Jul 01, 2020 | 29.59 | 31.75 | 28.72 | 30.48 | 4,163,516 | +0.19(+0.63%) |
Jun 30, 2020 | 28.30 | 30.49 | 28.03 | 30.29 | 3,394,721 | +2.14(+7.60%) |
Jun 29, 2020 | 28.00 | 28.38 | 26.69 | 28.15 | 2,776,042 | +0.26(+0.93%) |
Jun 26, 2020 | 28.03 | 30.23 | 27.69 | 27.89 | 7,721,700 | -0.09(-0.32%) |
Jun 25, 2020 | 27.00 | 29.33 | 26.46 | 27.98 | 5,148,192 | +0.50(+1.82%) |
Jun 24, 2020 | 28.61 | 29.37 | 26.78 | 27.48 | 5,055,908 | -2.43(-8.12%) |
Jun 23, 2020 | 26.29 | 30.23 | 25.87 | 29.91 | 10,737,898 | +2.86(+10.57%) |
Jun 22, 2020 | 22.02 | 27.77 | 21.50 | 27.05 | 28,108,150 | +8.34(+44.58%) |
Jun 19, 2020 | 17.92 | 18.75 | 17.85 | 18.71 | 5,565,300 | +1.02(+5.77%) |
Jun 18, 2020 | 17.41 | 18.15 | 17.37 | 17.69 | 1,532,556 | +0.22(+1.26%) |
Jun 17, 2020 | 17.82 | 18.03 | 17.34 | 17.47 | 1,309,048 | -0.24(-1.36%) |
Jun 16, 2020 | 17.70 | 18.09 | 16.87 | 17.71 | 2,365,078 | +0.65(+3.81%) |
Jun 15, 2020 | 15.61 | 17.31 | 15.45 | 17.06 | 2,327,170 | +0.89(+5.50%) |
Jun 12, 2020 | 16.34 | 16.49 | 15.22 | 16.17 | 2,239,600 | +0.39(+2.47%) |
Jun 11, 2020 | 16.76 | 17.00 | 15.62 | 15.78 | 3,823,698 | -1.86(-10.54%) |
Jun 10, 2020 | 17.95 | 18.70 | 17.60 | 17.64 | 2,052,931 | -0.09(-0.51%) |
Jun 09, 2020 | 17.26 | 18.34 | 17.21 | 17.73 | 2,036,071 | +0.28(+1.60%) |
Jun 08, 2020 | 17.75 | 18.10 | 17.02 | 17.45 | 1,924,886 | +0.11(+0.63%) |
Jun 05, 2020 | 17.22 | 17.83 | 16.90 | 17.34 | 2,180,600 | +0.67(+4.02%) |
Jun 04, 2020 | 17.50 | 17.80 | 16.55 | 16.67 | 1,862,199 | -0.88(-5.01%) |
Jun 03, 2020 | 17.63 | 18.60 | 17.43 | 17.55 | 2,145,518 | -0.03(-0.17%) |
Jun 02, 2020 | 17.63 | 17.86 | 17.08 | 17.58 | 1,601,318 | +0.13(+0.74%) |
Jun 01, 2020 | 16.75 | 17.82 | 16.56 | 17.45 | 2,328,357 | +0.63(+3.75%) |
May 29, 2020 | 17.10 | 17.49 | 16.03 | 16.82 | 2,936,300 | -0.32(-1.87%) |
May 28, 2020 | 17.17 | 17.88 | 16.60 | 17.14 | 2,538,858 | +0.02(+0.12%) |
May 27, 2020 | 16.74 | 17.17 | 16.04 | 17.12 | 2,017,243 | +0.58(+3.51%) |
May 26, 2020 | 17.94 | 18.19 | 16.50 | 16.54 | 2,525,231 | -0.97(-5.54%) |
May 22, 2020 | 16.76 | 17.74 | 16.56 | 17.51 | 1,956,300 | +0.77(+4.60%) |
May 21, 2020 | 16.76 | 16.96 | 16.04 | 16.74 | 1,565,295 | +0.00(+0.00%) |
May 20, 2020 | 16.37 | 16.90 | 16.13 | 16.74 | 2,272,908 | +0.72(+4.49%) |
May 19, 2020 | 17.00 | 17.27 | 15.99 | 16.02 | 1,923,119 | -1.11(-6.48%) |
May 18, 2020 | 17.20 | 17.58 | 16.76 | 17.13 | 2,012,661 | +0.65(+3.94%) |
May 15, 2020 | 15.54 | 16.50 | 15.12 | 16.48 | 1,806,900 | +0.91(+5.84%) |
May 14, 2020 | 15.60 | 16.33 | 15.12 | 15.57 | 2,201,457 | -0.54(-3.35%) |
May 13, 2020 | 17.56 | 17.73 | 15.50 | 16.11 | 2,397,810 | -1.42(-8.10%) |
May 12, 2020 | 18.06 | 18.83 | 17.37 | 17.53 | 2,818,062 | -0.32(-1.79%) |
May 11, 2020 | 17.10 | 18.00 | 16.86 | 17.85 | 2,058,205 | +0.69(+4.02%) |
May 08, 2020 | 16.38 | 17.24 | 16.03 | 17.16 | 1,660,500 | +1.04(+6.45%) |
May 07, 2020 | 16.68 | 16.72 | 15.83 | 16.12 | 1,930,925 | -0.20(-1.23%) |
May 06, 2020 | 16.98 | 17.37 | 15.64 | 16.32 | 2,842,702 | -0.35(-2.10%) |
May 05, 2020 | 16.80 | 17.09 | 16.45 | 16.67 | 2,477,668 | +0.46(+2.84%) |
May 04, 2020 | 15.09 | 16.24 | 14.84 | 16.21 | 2,280,429 | +0.81(+5.26%) |
May 01, 2020 | 16.00 | 16.47 | 15.02 | 15.40 | 2,448,900 | -1.15(-6.95%) |
Apr 30, 2020 | 17.25 | 17.46 | 16.50 | 16.55 | 1,664,685 | -0.94(-5.37%) |
Apr 29, 2020 | 17.49 | 17.72 | 16.78 | 17.49 | 2,105,787 | +0.58(+3.43%) |
Apr 28, 2020 | 18.38 | 18.45 | 16.39 | 16.91 | 2,628,933 | -0.80(-4.52%) |
Apr 27, 2020 | 16.79 | 18.55 | 16.72 | 17.71 | 2,815,894 | +1.27(+7.73%) |
Apr 24, 2020 | 15.76 | 16.69 | 15.62 | 16.44 | 1,832,700 | +0.82(+5.25%) |
Apr 23, 2020 | 16.59 | 17.05 | 15.58 | 15.62 | 4,041,803 | -0.82(-4.99%) |
Apr 22, 2020 | 15.74 | 16.68 | 15.29 | 16.44 | 1,582,620 | +1.20(+7.87%) |
Apr 21, 2020 | 15.12 | 15.63 | 14.58 | 15.24 | 2,336,792 | -0.15(-0.97%) |
Apr 20, 2020 | 14.50 | 15.86 | 14.33 | 15.39 | 3,401,304 | +0.62(+4.20%) |
Apr 17, 2020 | 14.50 | 14.91 | 14.13 | 14.77 | 2,104,800 | +0.88(+6.34%) |
Apr 16, 2020 | 13.57 | 13.91 | 13.41 | 13.89 | 1,940,354 | +0.33(+2.43%) |
Apr 15, 2020 | 13.51 | 14.32 | 13.34 | 13.56 | 2,359,869 | -0.75(-5.24%) |
Apr 14, 2020 | 13.42 | 14.58 | 13.38 | 14.31 | 2,545,450 | +1.29(+9.91%) |
Apr 13, 2020 | 13.29 | 13.29 | 12.42 | 13.02 | 1,949,648 | -0.27(-2.03%) |
Apr 09, 2020 | 13.86 | 14.24 | 13.02 | 13.29 | 2,221,700 | -0.24(-1.77%) |
Apr 08, 2020 | 13.28 | 13.57 | 12.89 | 13.53 | 1,819,409 | +0.76(+5.95%) |
Apr 07, 2020 | 14.19 | 14.40 | 12.74 | 12.77 | 2,819,700 | -0.46(-3.48%) |
Apr 06, 2020 | 13.63 | 13.66 | 12.60 | 13.23 | 3,569,286 | +0.61(+4.83%) |
Apr 03, 2020 | 12.54 | 13.43 | 12.41 | 12.62 | 3,073,100 | -0.03(-0.24%) |
Apr 02, 2020 | 10.39 | 13.25 | 10.02 | 12.65 | 6,764,355 | +0.94(+8.03%) |
Apr 01, 2020 | 12.57 | 13.27 | 11.70 | 11.71 | 2,335,912 | -1.96(-14.34%) |
Mar 31, 2020 | 14.22 | 14.76 | 13.27 | 13.67 | 1,874,486 | -0.52(-3.66%) |
Mar 30, 2020 | 14.22 | 14.88 | 13.13 | 14.19 | 3,601,582 | +0.10(+0.71%) |
Mar 27, 2020 | 15.16 | 15.93 | 14.00 | 14.09 | 3,463,300 | -2.25(-13.77%) |
Mar 26, 2020 | 14.05 | 17.68 | 14.00 | 16.34 | 3,952,563 | +1.70(+11.61%) |
Mar 25, 2020 | 12.68 | 15.35 | 12.50 | 14.64 | 4,348,006 | +2.49(+20.49%) |
Mar 24, 2020 | 11.09 | 12.24 | 10.75 | 12.15 | 2,998,842 | +2.07(+20.54%) |
Mar 23, 2020 | 10.02 | 10.70 | 9.530 | 10.08 | 2,463,495 | -0.07(-0.69%) |
Mar 20, 2020 | 10.61 | 11.31 | 9.650 | 10.15 | 3,422,100 | +0.36(+3.68%) |
Mar 19, 2020 | 7.650 | 10.17 | 7.410 | 9.790 | 4,113,842 | +2.15(+28.14%) |
Mar 18, 2020 | 9.000 | 9.570 | 7.580 | 7.640 | 4,232,113 | -2.11(-21.64%) |
Mar 17, 2020 | 10.08 | 10.36 | 8.520 | 9.750 | 5,805,312 | -0.17(-1.71%) |
Mar 16, 2020 | 10.50 | 11.09 | 9.750 | 9.920 | 4,770,365 | -2.31(-18.89%) |
Mar 13, 2020 | 13.21 | 13.24 | 11.00 | 12.23 | 5,551,500 | +0.35(+2.95%) |
Mar 12, 2020 | 14.51 | 14.51 | 11.84 | 11.88 | 6,283,002 | -3.97(-25.05%) |
Mar 11, 2020 | 17.31 | 17.72 | 15.84 | 15.85 | 4,375,815 | -2.00(-11.20%) |
Mar 10, 2020 | 17.52 | 17.88 | 16.01 | 17.85 | 3,950,743 | +1.18(+7.08%) |
Mar 09, 2020 | 16.54 | 18.16 | 16.00 | 16.67 | 3,429,810 | -1.96(-10.52%) |
Mar 06, 2020 | 19.30 | 19.80 | 18.25 | 18.63 | 3,110,100 | -1.41(-7.04%) |
Mar 05, 2020 | 20.21 | 21.09 | 19.55 | 20.04 | 2,621,594 | -0.81(-3.88%) |
Mar 04, 2020 | 19.78 | 20.87 | 19.51 | 20.85 | 2,727,116 | +1.36(+6.98%) |
Mar 03, 2020 | 20.29 | 20.89 | 18.85 | 19.49 | 2,940,720 | -0.61(-3.03%) |
Mar 02, 2020 | 20.68 | 20.75 | 19.03 | 20.10 | 3,083,912 | -0.28(-1.37%) |
Feb 28, 2020 | 19.16 | 20.49 | 18.82 | 20.38 | 4,283,800 | +0.15(+0.74%) |
Feb 27, 2020 | 19.90 | 21.08 | 19.41 | 20.23 | 3,880,154 | -0.52(-2.51%) |
Feb 26, 2020 | 21.04 | 21.73 | 20.19 | 20.75 | 3,164,525 | -0.39(-1.84%) |
Feb 25, 2020 | 22.95 | 22.95 | 20.78 | 21.14 | 3,636,903 | -0.96(-4.34%) |
Feb 24, 2020 | 21.77 | 22.52 | 21.41 | 22.10 | 4,417,674 | -1.00(-4.33%) |
Feb 21, 2020 | 23.11 | 23.59 | 22.42 | 23.10 | 5,229,900 | -0.72(-3.02%) |
Feb 20, 2020 | 24.78 | 24.89 | 23.27 | 23.82 | 10,015,546 | -3.68(-13.38%) |
Feb 19, 2020 | 27.52 | 28.00 | 26.82 | 27.50 | 4,716,624 | +0.25(+0.92%) |
Feb 18, 2020 | 27.28 | 27.70 | 26.14 | 27.25 | 3,521,353 | +0.21(+0.78%) |
Feb 14, 2020 | 26.69 | 27.32 | 26.14 | 27.04 | 3,431,900 | +0.79(+3.01%) |
Feb 13, 2020 | 25.53 | 27.12 | 25.26 | 26.25 | 3,860,194 | +0.48(+1.86%) |
Feb 12, 2020 | 25.00 | 25.85 | 24.50 | 25.77 | 3,322,205 | +1.15(+4.67%) |
Feb 11, 2020 | 25.10 | 25.35 | 24.34 | 24.62 | 4,587,932 | +0.45(+1.86%) |
Feb 10, 2020 | 24.12 | 24.35 | 22.94 | 24.17 | 5,532,321 | +1.18(+5.13%) |
Feb 07, 2020 | 23.47 | 24.12 | 22.22 | 22.99 | 13,071,400 | +0.83(+3.75%) |
Feb 06, 2020 | 19.80 | 23.39 | 19.31 | 22.16 | 11,341,712 | +2.57(+13.12%) |
Feb 05, 2020 | 19.52 | 19.88 | 19.30 | 19.59 | 1,225,545 | +0.28(+1.45%) |
Feb 04, 2020 | 19.22 | 19.49 | 18.94 | 19.31 | 1,329,508 | +0.49(+2.60%) |
Feb 03, 2020 | 18.81 | 18.95 | 18.15 | 18.82 | 1,237,918 | +0.17(+0.91%) |
Jan 31, 2020 | 19.39 | 19.48 | 18.19 | 18.65 | 2,172,400 | -0.91(-4.65%) |
Jan 30, 2020 | 19.70 | 20.23 | 19.05 | 19.56 | 2,016,695 | -0.45(-2.25%) |
Jan 29, 2020 | 18.76 | 20.24 | 18.76 | 20.01 | 2,394,488 | +1.27(+6.78%) |
Jan 28, 2020 | 18.45 | 18.90 | 18.25 | 18.74 | 1,762,466 | +0.58(+3.19%) |
Jan 27, 2020 | 17.49 | 18.62 | 17.26 | 18.16 | 2,486,358 | -0.19(-1.04%) |
Jan 24, 2020 | 18.50 | 18.97 | 18.12 | 18.35 | 1,993,300 | -0.15(-0.81%) |
Jan 23, 2020 | 18.71 | 18.72 | 18.15 | 18.50 | 1,411,784 | -0.25(-1.33%) |
Jan 22, 2020 | 18.76 | 19.09 | 18.46 | 18.75 | 1,193,559 | +0.00(+0.00%) |
Jan 21, 2020 | 19.50 | 19.77 | 18.54 | 18.75 | 2,174,689 | -0.88(-4.48%) |
Jan 17, 2020 | 20.35 | 20.40 | 19.50 | 19.63 | 2,328,400 | -0.63(-3.11%) |
Jan 16, 2020 | 19.85 | 20.38 | 19.04 | 20.26 | 3,277,276 | +0.68(+3.47%) |
Jan 15, 2020 | 18.26 | 19.61 | 18.18 | 19.58 | 3,131,692 | +1.36(+7.46%) |
Jan 14, 2020 | 18.38 | 18.39 | 17.76 | 18.22 | 2,424,823 | -0.16(-0.87%) |
Jan 13, 2020 | 17.73 | 18.79 | 17.50 | 18.38 | 5,164,697 | +1.66(+9.93%) |
Jan 10, 2020 | 16.67 | 17.12 | 16.46 | 16.72 | 2,056,300 | +0.17(+1.03%) |
Jan 09, 2020 | 16.51 | 17.10 | 16.32 | 16.55 | 1,743,142 | +0.29(+1.78%) |
Jan 08, 2020 | 15.82 | 16.53 | 15.61 | 16.26 | 1,700,341 | +0.48(+3.04%) |
Jan 07, 2020 | 16.13 | 16.29 | 15.71 | 15.78 | 1,825,710 | -0.27(-1.68%) |
Jan 06, 2020 | 15.80 | 16.18 | 15.61 | 16.05 | 1,472,027 | -0.07(-0.43%) |
Jan 03, 2020 | 15.90 | 16.30 | 15.65 | 16.12 | 1,384,400 | -0.23(-1.41%) |
Jan 02, 2020 | 16.40 | 16.50 | 15.79 | 16.35 | 1,364,723 | +0.22(+1.36%) |
Dec 31, 2019 | 15.29 | 16.24 | 15.11 | 16.13 | 1,856,100 | +0.69(+4.47%) |
Dec 30, 2019 | 16.11 | 16.19 | 15.24 | 15.44 | 1,412,229 | -0.73(-4.51%) |
Dec 27, 2019 | 16.10 | 16.51 | 16.04 | 16.17 | 1,184,300 | +0.05(+0.31%) |
Dec 26, 2019 | 16.97 | 16.97 | 16.11 | 16.12 | 1,391,360 | -0.84(-4.95%) |
Dec 24, 2019 | 16.61 | 17.08 | 16.30 | 16.96 | 676,400 | +0.38(+2.29%) |
Dec 23, 2019 | 16.43 | 16.63 | 15.87 | 16.58 | 2,355,602 | +0.25(+1.53%) |
Dec 20, 2019 | 16.95 | 17.04 | 15.96 | 16.33 | 4,868,500 | -0.61(-3.60%) |
Dec 19, 2019 | 17.18 | 17.42 | 16.83 | 16.94 | 1,374,474 | -0.24(-1.40%) |
Dec 18, 2019 | 17.22 | 17.56 | 16.70 | 17.18 | 1,541,302 | -0.08(-0.46%) |
Dec 17, 2019 | 16.93 | 17.35 | 16.14 | 17.26 | 1,567,189 | +0.49(+2.92%) |
Dec 16, 2019 | 17.22 | 17.62 | 16.56 | 16.77 | 1,992,280 | -0.39(-2.27%) |
Dec 13, 2019 | 16.94 | 17.24 | 16.82 | 17.16 | 885,000 | +0.13(+0.76%) |
Dec 12, 2019 | 16.57 | 17.15 | 16.41 | 17.03 | 1,545,191 | +0.30(+1.79%) |
Dec 11, 2019 | 17.78 | 17.97 | 16.65 | 16.73 | 1,494,365 | -0.99(-5.59%) |
Dec 10, 2019 | 17.49 | 17.76 | 16.75 | 17.72 | 1,411,237 | +0.63(+3.69%) |
Dec 09, 2019 | 17.75 | 17.99 | 17.06 | 17.09 | 1,187,805 | -0.60(-3.39%) |
Dec 06, 2019 | 17.19 | 17.84 | 16.91 | 17.69 | 1,390,800 | +0.64(+3.75%) |
Dec 05, 2019 | 17.57 | 17.77 | 16.91 | 17.05 | 2,056,521 | -0.74(-4.16%) |
Dec 04, 2019 | 19.22 | 19.33 | 17.50 | 17.79 | 2,187,931 | -1.27(-6.66%) |
Dec 03, 2019 | 18.50 | 19.19 | 18.28 | 19.06 | 2,267,622 | +0.24(+1.28%) |