Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.53 | 44.97 | 43.41 | 43.96 | 1,132,370 | -0.83(-1.85%) |
Jan 28, 2021 | 45.01 | 46.28 | 43.83 | 44.79 | 1,419,601 | +0.24(+0.55%) |
Jan 27, 2021 | 44.67 | 45.55 | 43.24 | 44.54 | 1,699,608 | -1.57(-3.40%) |
Jan 26, 2021 | 48.18 | 48.28 | 45.83 | 46.11 | 917,863 | -1.54(-3.23%) |
Jan 25, 2021 | 48.52 | 49.42 | 46.80 | 47.65 | 1,172,724 | -1.11(-2.28%) |
Jan 22, 2021 | 47.84 | 48.94 | 47.37 | 48.76 | 743,339 | +0.27(+0.56%) |
Jan 21, 2021 | 47.95 | 48.98 | 47.29 | 48.49 | 909,348 | +0.61(+1.28%) |
Jan 20, 2021 | 46.74 | 48.58 | 46.71 | 47.87 | 1,301,042 | +1.44(+3.10%) |
Jan 19, 2021 | 47.99 | 48.02 | 45.82 | 46.43 | 992,728 | -0.62(-1.32%) |
Jan 15, 2021 | 47.66 | 47.89 | 45.95 | 47.06 | 1,153,943 | -1.21(-2.50%) |
Jan 14, 2021 | 47.69 | 49.11 | 47.24 | 48.26 | 1,081,394 | +1.46(+3.12%) |
Jan 13, 2021 | 48.24 | 48.55 | 46.78 | 46.80 | 773,395 | -1.32(-2.75%) |
Jan 12, 2021 | 46.71 | 48.16 | 46.29 | 48.13 | 1,130,540 | +1.50(+3.22%) |
Jan 11, 2021 | 45.87 | 47.61 | 45.85 | 46.63 | 1,011,167 | -0.12(-0.25%) |
Jan 08, 2021 | 46.02 | 47.25 | 45.54 | 46.74 | 1,307,316 | +0.96(+2.11%) |
Jan 07, 2021 | 44.38 | 46.42 | 44.38 | 45.78 | 1,909,775 | +1.54(+3.48%) |
Jan 06, 2021 | 42.33 | 44.67 | 42.24 | 44.24 | 2,183,916 | +2.38(+5.67%) |
Jan 05, 2021 | 40.47 | 42.18 | 40.43 | 41.87 | 1,005,301 | +0.87(+2.11%) |
Jan 04, 2021 | 41.97 | 42.46 | 40.03 | 41.00 | 1,424,387 | -0.78(-1.86%) |
Dec 31, 2020 | 41.78 | 41.78 | 41.78 | 494,073 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.58 | 41.25 | 40.56 | 41.07 | 494,073 | +0.70(+1.74%) |
Dec 29, 2020 | 41.05 | 41.05 | 40.14 | 40.37 | 566,233 | -0.55(-1.33%) |
Dec 28, 2020 | 41.90 | 41.99 | 40.88 | 40.91 | 1,029,562 | -0.55(-1.34%) |
Dec 24, 2020 | 41.36 | 41.62 | 40.98 | 41.47 | 333,455 | +0.01(+0.02%) |
Dec 23, 2020 | 41.74 | 41.88 | 40.98 | 41.46 | 884,591 | +0.04(+0.09%) |
Dec 22, 2020 | 41.46 | 41.70 | 40.82 | 41.42 | 420,038 | +0.01(+0.02%) |
Dec 21, 2020 | 40.42 | 41.81 | 40.15 | 41.41 | 761,310 | -0.15(-0.35%) |
Dec 18, 2020 | 42.12 | 42.65 | 41.12 | 41.56 | 1,596,906 | -0.35(-0.84%) |
Dec 17, 2020 | 42.14 | 42.34 | 41.12 | 41.91 | 750,007 | -0.06(-0.14%) |
Dec 16, 2020 | 41.52 | 42.16 | 41.01 | 41.97 | 735,678 | +0.48(+1.15%) |
Dec 15, 2020 | 40.11 | 41.49 | 39.50 | 41.49 | 839,304 | +1.85(+4.67%) |
Dec 14, 2020 | 40.44 | 40.54 | 39.37 | 39.64 | 1,012,547 | -0.30(-0.76%) |
Dec 11, 2020 | 40.84 | 41.19 | 39.41 | 39.94 | 1,033,238 | -0.74(-1.82%) |
Dec 10, 2020 | 40.32 | 41.07 | 39.94 | 40.68 | 872,219 | -0.18(-0.45%) |
Dec 09, 2020 | 42.01 | 42.25 | 40.40 | 40.87 | 1,110,164 | -0.40(-0.97%) |
Dec 08, 2020 | 40.47 | 41.84 | 40.17 | 41.26 | 1,297,911 | +0.36(+0.88%) |
Dec 07, 2020 | 41.20 | 41.59 | 40.51 | 40.90 | 809,488 | -0.27(-0.66%) |
Dec 04, 2020 | 39.36 | 41.24 | 39.10 | 41.18 | 1,564,855 | +2.10(+5.38%) |
Dec 03, 2020 | 38.13 | 39.58 | 37.73 | 39.07 | 1,419,701 | +1.08(+2.84%) |
Dec 02, 2020 | 37.33 | 38.29 | 36.99 | 37.99 | 797,705 | +0.32(+0.85%) |
Dec 01, 2020 | 38.04 | 38.26 | 37.08 | 37.67 | 1,409,144 | +0.20(+0.55%) |
Nov 30, 2020 | 38.35 | 38.45 | 36.80 | 37.47 | 1,097,489 | -1.02(-2.66%) |
Nov 27, 2020 | 38.21 | 39.61 | 38.21 | 38.49 | 759,057 | +0.14(+0.36%) |
Nov 25, 2020 | 38.59 | 38.63 | 37.81 | 38.35 | 1,057,790 | -0.13(-0.33%) |
Nov 24, 2020 | 37.83 | 38.78 | 37.64 | 38.48 | 1,341,829 | +1.39(+3.75%) |
Nov 23, 2020 | 36.74 | 37.32 | 35.70 | 37.09 | 1,736,426 | +0.54(+1.46%) |
Nov 20, 2020 | 36.31 | 36.87 | 36.04 | 36.55 | 1,360,118 | +0.01(+0.03%) |
Nov 19, 2020 | 35.08 | 36.79 | 34.56 | 36.54 | 1,314,615 | +1.45(+4.13%) |
Nov 18, 2020 | 34.87 | 35.94 | 34.52 | 35.09 | 1,011,668 | +0.35(+1.01%) |
Nov 17, 2020 | 34.20 | 35.28 | 33.91 | 34.74 | 911,283 | +0.05(+0.14%) |
Nov 16, 2020 | 34.94 | 35.10 | 34.04 | 34.69 | 1,429,412 | +0.81(+2.38%) |
Nov 13, 2020 | 33.12 | 34.57 | 33.06 | 33.89 | 1,259,958 | +1.31(+4.03%) |
Nov 12, 2020 | 32.38 | 33.08 | 31.81 | 32.57 | 1,206,272 | -0.27(-0.83%) |
Nov 11, 2020 | 33.48 | 33.86 | 32.21 | 32.84 | 1,238,890 | -0.53(-1.58%) |
Nov 10, 2020 | 33.30 | 33.96 | 32.27 | 33.37 | 1,513,550 | +0.19(+0.56%) |
Nov 09, 2020 | 35.35 | 37.36 | 33.14 | 33.18 | 2,378,515 | +0.84(+2.59%) |
Nov 06, 2020 | 32.81 | 33.20 | 32.05 | 32.35 | 818,125 | -0.40(-1.22%) |
Nov 05, 2020 | 32.11 | 33.28 | 32.11 | 32.75 | 1,366,500 | +1.04(+3.29%) |
Nov 04, 2020 | 31.74 | 32.59 | 31.10 | 31.71 | 1,256,184 | -0.03(-0.09%) |
Nov 03, 2020 | 31.15 | 32.06 | 30.96 | 31.73 | 1,100,801 | +1.07(+3.49%) |
Nov 02, 2020 | 31.00 | 31.25 | 30.17 | 30.66 | 1,611,918 | -0.21(-0.69%) |
Oct 30, 2020 | 30.66 | 31.18 | 29.50 | 30.88 | 1,721,207 | +0.35(+1.15%) |
Oct 29, 2020 | 30.54 | 31.58 | 29.95 | 30.53 | 3,183,107 | +0.12(+0.38%) |
Oct 28, 2020 | 30.86 | 32.37 | 30.13 | 30.41 | 2,416,322 | -1.07(-3.40%) |
Oct 27, 2020 | 34.25 | 34.25 | 30.79 | 31.48 | 4,123,449 | -1.67(-5.05%) |
Oct 26, 2020 | 33.10 | 34.29 | 32.26 | 33.16 | 1,954,211 | -0.62(-1.84%) |
Oct 23, 2020 | 33.80 | 34.06 | 32.66 | 33.78 | 1,546,158 | +0.20(+0.61%) |
Oct 22, 2020 | 32.97 | 33.75 | 32.97 | 33.57 | 900,738 | +0.80(+2.44%) |
Oct 21, 2020 | 33.13 | 33.74 | 32.66 | 32.78 | 878,538 | -0.09(-0.27%) |
Oct 20, 2020 | 33.49 | 33.83 | 32.65 | 32.86 | 1,269,060 | -0.54(-1.60%) |
Oct 19, 2020 | 34.12 | 34.61 | 33.22 | 33.40 | 1,176,679 | -0.70(-2.06%) |
Oct 16, 2020 | 33.66 | 34.83 | 33.30 | 34.10 | 1,678,472 | +0.92(+2.76%) |
Oct 15, 2020 | 31.78 | 33.39 | 31.38 | 33.18 | 1,258,939 | +1.42(+4.47%) |
Oct 14, 2020 | 32.28 | 32.54 | 31.69 | 31.76 | 772,687 | -0.34(-1.06%) |
Oct 13, 2020 | 31.33 | 32.38 | 31.00 | 32.10 | 936,602 | +0.46(+1.45%) |
Oct 12, 2020 | 31.88 | 32.18 | 31.31 | 31.65 | 1,390,934 | +0.22(+0.71%) |
Oct 09, 2020 | 31.71 | 31.88 | 31.06 | 31.42 | 1,185,275 | -0.12(-0.37%) |
Oct 08, 2020 | 30.82 | 31.61 | 30.82 | 31.54 | 1,397,275 | +1.08(+3.55%) |
Oct 07, 2020 | 30.61 | 30.95 | 30.03 | 30.46 | 1,948,503 | +0.37(+1.23%) |
Oct 06, 2020 | 31.64 | 32.05 | 30.04 | 30.09 | 1,697,669 | -1.28(-4.10%) |
Oct 05, 2020 | 31.38 | 31.70 | 30.46 | 31.37 | 1,891,033 | +0.25(+0.81%) |
Oct 02, 2020 | 29.37 | 31.43 | 29.21 | 31.12 | 1,718,022 | +0.52(+1.69%) |
Oct 01, 2020 | 30.24 | 30.77 | 29.65 | 30.61 | 1,719,096 | +0.73(+2.44%) |
Sep 30, 2020 | 29.50 | 30.68 | 29.40 | 29.88 | 1,668,052 | +0.60(+2.06%) |
Sep 29, 2020 | 30.01 | 30.01 | 28.85 | 29.27 | 1,434,858 | -0.83(-2.75%) |
Sep 28, 2020 | 29.45 | 30.48 | 28.67 | 30.10 | 2,567,118 | +1.10(+3.79%) |
Sep 25, 2020 | 27.30 | 29.18 | 27.26 | 29.00 | 2,372,708 | +1.58(+5.75%) |
Sep 24, 2020 | 27.00 | 28.12 | 26.48 | 27.42 | 1,626,887 | +0.48(+1.77%) |
Sep 23, 2020 | 27.92 | 29.14 | 26.92 | 26.94 | 2,740,347 | -1.01(-3.62%) |
Sep 22, 2020 | 26.70 | 28.04 | 26.27 | 27.96 | 1,891,467 | +1.41(+5.32%) |
Sep 21, 2020 | 25.50 | 26.95 | 25.31 | 26.55 | 1,967,344 | -0.04(-0.15%) |
Sep 18, 2020 | 27.50 | 27.73 | 26.47 | 26.58 | 2,059,798 | -0.48(-1.76%) |
Sep 17, 2020 | 26.98 | 27.81 | 26.77 | 27.06 | 1,069,843 | -0.59(-2.15%) |
Sep 16, 2020 | 28.54 | 28.84 | 27.52 | 27.66 | 1,464,076 | -0.74(-2.61%) |
Sep 15, 2020 | 28.75 | 29.65 | 28.26 | 28.40 | 1,328,807 | +0.07(+0.24%) |
Sep 14, 2020 | 27.46 | 28.38 | 27.29 | 28.33 | 2,113,553 | +1.19(+4.38%) |
Sep 11, 2020 | 27.69 | 27.81 | 26.34 | 27.14 | 1,417,337 | -0.29(-1.06%) |
Sep 10, 2020 | 27.31 | 28.43 | 27.04 | 27.43 | 1,891,392 | +0.57(+2.14%) |
Sep 09, 2020 | 26.78 | 27.05 | 26.09 | 26.86 | 1,173,386 | +0.91(+3.53%) |
Sep 08, 2020 | 26.15 | 26.66 | 25.85 | 25.94 | 882,734 | -0.74(-2.77%) |
Sep 04, 2020 | 26.77 | 27.39 | 25.99 | 26.68 | 1,268,279 | +0.61(+2.35%) |
Sep 03, 2020 | 26.92 | 27.11 | 25.47 | 26.07 | 1,202,972 | -0.85(-3.15%) |
Sep 02, 2020 | 27.07 | 27.41 | 26.58 | 26.92 | 847,702 | +0.00(+0.00%) |
Sep 01, 2020 | 26.00 | 27.02 | 25.81 | 26.92 | 1,124,007 | +0.85(+3.25%) |
Aug 31, 2020 | 27.27 | 27.27 | 26.07 | 26.07 | 1,095,459 | -0.96(-3.57%) |
Aug 28, 2020 | 26.80 | 27.82 | 26.64 | 27.03 | 1,522,223 | +0.87(+3.31%) |
Aug 27, 2020 | 25.80 | 26.46 | 25.65 | 26.17 | 888,172 | +0.59(+2.32%) |
Aug 26, 2020 | 25.31 | 25.64 | 25.07 | 25.57 | 878,760 | +0.19(+0.77%) |
Aug 25, 2020 | 25.89 | 26.21 | 25.28 | 25.38 | 681,565 | -0.24(-0.95%) |
Aug 24, 2020 | 25.61 | 25.80 | 24.85 | 25.62 | 931,478 | +0.27(+1.08%) |
Aug 21, 2020 | 26.10 | 26.47 | 25.31 | 25.35 | 975,813 | -0.77(-2.94%) |
Aug 20, 2020 | 25.63 | 26.41 | 25.47 | 26.12 | 1,108,336 | +0.15(+0.56%) |
Aug 19, 2020 | 26.21 | 26.62 | 25.88 | 25.97 | 976,636 | -0.15(-0.56%) |
Aug 18, 2020 | 26.07 | 26.44 | 25.65 | 26.12 | 742,622 | -0.18(-0.67%) |
Aug 17, 2020 | 26.42 | 26.55 | 25.68 | 26.29 | 999,136 | -0.01(-0.04%) |
Aug 14, 2020 | 25.80 | 26.49 | 25.44 | 26.30 | 842,780 | +0.17(+0.63%) |
Aug 13, 2020 | 26.11 | 26.83 | 26.09 | 26.14 | 1,325,540 | -0.06(-0.22%) |
Aug 12, 2020 | 26.12 | 26.69 | 25.97 | 26.20 | 1,284,543 | +0.38(+1.47%) |
Aug 11, 2020 | 26.18 | 26.79 | 25.34 | 25.82 | 2,052,702 | +0.36(+1.42%) |
Aug 10, 2020 | 25.70 | 26.03 | 24.87 | 25.46 | 2,559,467 | +0.49(+1.95%) |
Aug 07, 2020 | 24.91 | 25.91 | 24.58 | 24.97 | 3,112,246 | -0.11(-0.43%) |
Aug 06, 2020 | 24.09 | 25.30 | 24.00 | 25.08 | 2,591,341 | +0.92(+3.83%) |
Aug 05, 2020 | 24.63 | 24.78 | 23.14 | 24.15 | 2,336,927 | -0.06(-0.24%) |
Aug 04, 2020 | 24.15 | 24.81 | 23.99 | 24.21 | 1,619,757 | -0.05(-0.20%) |
Aug 03, 2020 | 22.98 | 24.41 | 22.69 | 24.26 | 1,813,988 | +1.22(+5.28%) |
Jul 31, 2020 | 23.50 | 23.54 | 22.57 | 23.04 | 1,818,798 | -0.69(-2.91%) |
Jul 30, 2020 | 23.70 | 24.08 | 23.14 | 23.73 | 1,909,306 | -0.16(-0.65%) |
Jul 29, 2020 | 23.06 | 24.31 | 22.75 | 23.89 | 5,577,418 | +2.37(+10.99%) |
Jul 28, 2020 | 20.75 | 21.96 | 20.75 | 21.52 | 2,455,254 | +0.47(+2.22%) |
Jul 27, 2020 | 21.37 | 21.47 | 20.33 | 21.06 | 2,410,029 | -0.55(-2.57%) |
Jul 24, 2020 | 21.14 | 21.69 | 20.67 | 21.61 | 3,046,809 | +0.31(+1.46%) |
Jul 23, 2020 | 21.25 | 21.45 | 20.85 | 21.30 | 2,332,511 | -0.51(-2.32%) |
Jul 22, 2020 | 21.16 | 22.02 | 21.05 | 21.81 | 2,345,613 | +0.40(+1.86%) |
Jul 21, 2020 | 20.74 | 21.63 | 20.61 | 21.41 | 1,941,904 | +1.22(+6.03%) |
Jul 20, 2020 | 20.58 | 20.95 | 19.97 | 20.19 | 1,492,858 | -0.28(-1.38%) |
Jul 17, 2020 | 20.82 | 21.17 | 20.25 | 20.47 | 2,152,973 | -0.22(-1.08%) |
Jul 16, 2020 | 20.52 | 21.05 | 20.13 | 20.70 | 1,608,179 | -0.56(-2.66%) |
Jul 15, 2020 | 19.19 | 21.39 | 19.14 | 21.26 | 4,572,411 | +3.32(+18.50%) |
Jul 14, 2020 | 17.97 | 18.42 | 17.63 | 17.94 | 1,829,788 | +0.23(+1.32%) |
Jul 13, 2020 | 18.24 | 18.72 | 17.62 | 17.71 | 3,315,152 | -0.19(-1.09%) |
Jul 10, 2020 | 17.81 | 18.19 | 17.58 | 17.90 | 1,577,593 | +0.00(+0.00%) |
Jul 09, 2020 | 18.12 | 18.14 | 17.15 | 17.90 | 1,739,221 | -0.12(-0.65%) |
Jul 08, 2020 | 17.71 | 18.14 | 16.97 | 18.02 | 2,795,806 | +0.15(+0.82%) |
Jul 07, 2020 | 18.44 | 18.55 | 17.73 | 17.87 | 2,485,000 | -0.94(-5.02%) |
Jul 06, 2020 | 19.77 | 20.00 | 18.42 | 18.82 | 2,735,875 | -0.59(-3.06%) |
Jul 02, 2020 | 20.53 | 20.59 | 19.34 | 19.41 | 1,721,412 | -0.30(-1.53%) |
Jul 01, 2020 | 20.66 | 21.15 | 19.51 | 19.71 | 2,505,859 | -0.63(-3.11%) |
Jun 30, 2020 | 19.73 | 20.50 | 19.73 | 20.34 | 4,068,900 | +0.34(+1.70%) |
Jun 29, 2020 | 19.25 | 20.18 | 18.82 | 20.00 | 2,729,088 | +0.90(+4.69%) |
Jun 26, 2020 | 19.58 | 19.72 | 18.88 | 19.11 | 4,224,996 | -0.64(-3.25%) |
Jun 25, 2020 | 20.04 | 20.34 | 19.06 | 19.75 | 3,577,514 | -0.90(-4.34%) |
Jun 24, 2020 | 21.24 | 21.65 | 20.29 | 20.65 | 2,695,742 | -1.19(-5.44%) |
Jun 23, 2020 | 21.18 | 22.38 | 20.74 | 21.83 | 3,110,009 | +1.10(+5.31%) |
Jun 22, 2020 | 20.40 | 20.73 | 19.75 | 20.73 | 1,890,077 | +0.16(+0.76%) |
Jun 19, 2020 | 21.54 | 21.71 | 20.40 | 20.58 | 3,390,537 | -0.54(-2.54%) |
Jun 18, 2020 | 21.41 | 21.95 | 20.93 | 21.11 | 1,772,178 | -0.46(-2.12%) |
Jun 17, 2020 | 21.41 | 22.16 | 21.16 | 21.57 | 2,631,300 | +0.09(+0.41%) |
Jun 16, 2020 | 22.36 | 22.86 | 20.96 | 21.48 | 3,494,519 | +0.70(+3.37%) |
Jun 15, 2020 | 19.27 | 21.08 | 19.00 | 20.78 | 1,647,826 | +0.22(+1.09%) |
Jun 12, 2020 | 21.17 | 21.42 | 19.68 | 20.56 | 2,152,870 | +0.70(+3.53%) |
Jun 11, 2020 | 19.84 | 20.97 | 18.16 | 19.86 | 3,198,655 | -2.08(-9.49%) |
Jun 10, 2020 | 22.72 | 22.79 | 21.23 | 21.94 | 2,804,986 | -1.12(-4.85%) |
Jun 09, 2020 | 23.34 | 23.61 | 22.54 | 23.06 | 2,088,195 | -1.08(-4.48%) |
Jun 08, 2020 | 24.84 | 24.95 | 23.54 | 24.14 | 2,908,996 | +0.18(+0.77%) |
Jun 05, 2020 | 24.80 | 25.04 | 23.65 | 23.96 | 3,937,563 | +1.15(+5.04%) |
Jun 04, 2020 | 22.88 | 23.53 | 21.97 | 22.81 | 3,849,070 | +0.52(+2.31%) |
Jun 03, 2020 | 21.80 | 22.46 | 21.18 | 22.29 | 3,284,822 | +1.10(+5.19%) |
Jun 02, 2020 | 21.99 | 22.19 | 21.02 | 21.19 | 3,168,194 | -0.30(-1.40%) |
Jun 01, 2020 | 21.03 | 21.64 | 20.57 | 21.49 | 2,647,538 | +0.68(+3.27%) |
May 29, 2020 | 20.73 | 21.14 | 20.15 | 20.81 | 2,961,853 | -0.41(-1.93%) |
May 28, 2020 | 21.81 | 22.34 | 20.86 | 21.22 | 4,080,212 | -0.16(-0.73%) |
May 27, 2020 | 20.48 | 21.40 | 19.36 | 21.38 | 4,025,671 | +1.54(+7.75%) |
May 26, 2020 | 21.04 | 21.17 | 19.65 | 19.84 | 3,480,429 | +0.67(+3.50%) |
May 22, 2020 | 19.32 | 19.36 | 18.31 | 19.17 | 1,864,204 | -0.08(-0.40%) |
May 21, 2020 | 19.30 | 19.52 | 18.41 | 19.25 | 2,578,385 | -0.07(-0.35%) |
May 20, 2020 | 18.66 | 19.56 | 18.66 | 19.31 | 4,183,773 | +1.16(+6.38%) |
May 19, 2020 | 17.53 | 19.12 | 17.43 | 18.15 | 5,457,303 | +0.82(+4.72%) |
May 18, 2020 | 16.87 | 17.52 | 16.43 | 17.34 | 3,489,523 | +1.74(+11.17%) |
May 15, 2020 | 14.82 | 16.02 | 14.70 | 15.59 | 2,999,451 | +0.55(+3.69%) |
May 14, 2020 | 14.60 | 15.70 | 14.07 | 15.04 | 2,963,883 | +0.07(+0.45%) |
May 13, 2020 | 16.27 | 16.27 | 14.63 | 14.97 | 3,038,462 | -1.28(-7.90%) |
May 12, 2020 | 17.44 | 17.56 | 16.12 | 16.26 | 2,685,362 | -0.96(-5.60%) |
May 11, 2020 | 17.13 | 17.72 | 16.87 | 17.22 | 3,616,204 | -0.28(-1.61%) |
May 08, 2020 | 17.40 | 17.71 | 16.55 | 17.50 | 3,506,516 | +0.77(+4.60%) |
May 07, 2020 | 15.14 | 16.82 | 15.14 | 16.73 | 3,143,739 | +1.89(+12.72%) |
May 06, 2020 | 15.46 | 15.63 | 14.79 | 14.85 | 1,355,525 | -0.20(-1.36%) |
May 05, 2020 | 15.83 | 16.00 | 14.92 | 15.05 | 1,379,198 | -0.29(-1.90%) |
May 04, 2020 | 15.08 | 15.58 | 14.51 | 15.34 | 2,334,889 | -0.46(-2.90%) |
May 01, 2020 | 15.58 | 15.92 | 15.16 | 15.80 | 2,267,001 | -0.45(-2.76%) |
Apr 30, 2020 | 16.46 | 17.28 | 15.92 | 16.25 | 2,674,354 | -0.86(-5.01%) |
Apr 29, 2020 | 16.55 | 17.54 | 16.07 | 17.10 | 3,266,568 | +0.68(+4.15%) |
Apr 28, 2020 | 17.33 | 17.47 | 15.85 | 16.42 | 2,277,571 | +0.42(+2.62%) |
Apr 27, 2020 | 15.29 | 16.84 | 15.28 | 16.00 | 2,885,081 | +0.95(+6.34%) |
Apr 24, 2020 | 14.59 | 15.19 | 14.02 | 15.05 | 1,521,195 | +0.87(+6.11%) |
Apr 23, 2020 | 13.90 | 14.67 | 13.85 | 14.18 | 1,577,745 | +0.44(+3.19%) |
Apr 22, 2020 | 14.17 | 14.41 | 13.73 | 13.74 | 1,471,277 | -0.03(-0.21%) |
Apr 21, 2020 | 13.53 | 14.17 | 13.36 | 13.77 | 1,673,492 | -0.24(-1.74%) |
Apr 20, 2020 | 14.11 | 14.98 | 13.66 | 14.02 | 3,066,226 | -0.66(-4.51%) |
Apr 17, 2020 | 15.11 | 15.83 | 14.52 | 14.68 | 3,093,447 | +0.56(+4.00%) |
Apr 16, 2020 | 14.11 | 14.36 | 13.49 | 14.11 | 2,305,183 | -0.11(-0.75%) |
Apr 15, 2020 | 13.70 | 14.56 | 13.23 | 14.22 | 2,183,993 | -0.36(-2.47%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.18 | 14.58 | 2,868,787 | +0.11(+0.74%) |
Apr 13, 2020 | 14.92 | 15.07 | 13.54 | 14.48 | 2,219,195 | -0.40(-2.68%) |
Apr 09, 2020 | 16.25 | 16.93 | 14.15 | 14.87 | 4,052,618 | -0.29(-1.93%) |
Apr 08, 2020 | 13.09 | 15.28 | 12.62 | 15.17 | 3,489,691 | +2.82(+22.87%) |
Apr 07, 2020 | 13.28 | 14.01 | 12.33 | 12.34 | 2,903,669 | +0.27(+2.26%) |
Apr 06, 2020 | 11.68 | 12.19 | 11.16 | 12.07 | 2,874,491 | +1.15(+10.52%) |
Apr 03, 2020 | 11.97 | 12.11 | 10.60 | 10.92 | 2,222,314 | -0.86(-7.27%) |
Apr 02, 2020 | 12.41 | 13.13 | 11.39 | 11.78 | 1,914,732 | -0.90(-7.07%) |
Apr 01, 2020 | 13.29 | 13.34 | 11.85 | 12.67 | 2,463,857 | -1.36(-9.71%) |
Mar 31, 2020 | 14.55 | 15.69 | 13.74 | 14.04 | 2,176,494 | -0.67(-4.57%) |
Mar 30, 2020 | 14.60 | 15.28 | 13.64 | 14.71 | 1,955,407 | -0.19(-1.24%) |
Mar 27, 2020 | 15.52 | 16.49 | 14.62 | 14.89 | 1,760,654 | -1.58(-9.57%) |
Mar 26, 2020 | 15.34 | 17.56 | 14.97 | 16.47 | 3,376,473 | +1.50(+10.01%) |
Mar 25, 2020 | 15.92 | 17.15 | 13.88 | 14.97 | 4,980,941 | +0.36(+2.47%) |
Mar 24, 2020 | 13.03 | 15.20 | 13.03 | 14.61 | 3,535,565 | +2.76(+23.34%) |
Mar 23, 2020 | 11.94 | 12.41 | 10.94 | 11.85 | 4,057,538 | +0.55(+4.91%) |
Mar 20, 2020 | 11.63 | 14.91 | 10.46 | 11.29 | 7,482,603 | +0.38(+3.48%) |
Mar 19, 2020 | 7.301 | 11.18 | 6.873 | 10.91 | 6,207,276 | +3.28(+42.98%) |
Mar 18, 2020 | 9.452 | 9.764 | 6.269 | 7.632 | 5,413,511 | -3.20(-29.56%) |
Mar 17, 2020 | 10.78 | 11.29 | 9.121 | 10.83 | 4,059,782 | +0.28(+2.68%) |
Mar 16, 2020 | 10.13 | 13.39 | 10.13 | 10.55 | 3,274,265 | -4.38(-29.34%) |
Mar 13, 2020 | 15.43 | 15.58 | 13.56 | 14.93 | 3,257,812 | +0.78(+5.50%) |
Mar 12, 2020 | 15.92 | 15.96 | 13.65 | 14.15 | 3,711,618 | -3.91(-21.66%) |
Mar 11, 2020 | 20.45 | 20.69 | 18.02 | 18.07 | 2,749,743 | -3.30(-15.44%) |
Mar 10, 2020 | 20.56 | 21.45 | 18.89 | 21.37 | 2,405,807 | +1.73(+8.82%) |
Mar 09, 2020 | 19.70 | 20.42 | 19.41 | 19.63 | 2,305,758 | -2.10(-9.67%) |
Mar 06, 2020 | 20.80 | 22.97 | 20.44 | 21.74 | 3,583,460 | -0.12(-0.53%) |
Mar 05, 2020 | 23.28 | 23.28 | 21.66 | 21.85 | 2,440,728 | -2.22(-9.22%) |
Mar 04, 2020 | 24.80 | 24.80 | 23.33 | 24.07 | 1,924,697 | +0.00(+0.00%) |
Mar 03, 2020 | 25.61 | 26.17 | 23.87 | 24.07 | 2,027,125 | -1.44(-5.65%) |
Mar 02, 2020 | 26.20 | 26.20 | 24.55 | 25.51 | 1,851,248 | -0.49(-1.87%) |
Feb 28, 2020 | 25.71 | 26.46 | 25.28 | 26.00 | 2,224,163 | +0.08(+0.30%) |
Feb 27, 2020 | 26.05 | 27.91 | 25.66 | 25.92 | 2,512,597 | -0.90(-3.34%) |
Feb 26, 2020 | 29.04 | 29.10 | 26.37 | 26.82 | 3,195,982 | -1.90(-6.61%) |
Feb 25, 2020 | 30.85 | 30.91 | 28.17 | 28.72 | 2,786,421 | -1.91(-6.23%) |
Feb 24, 2020 | 30.81 | 31.75 | 30.07 | 30.62 | 1,479,077 | -2.38(-7.22%) |
Feb 21, 2020 | 33.95 | 35.26 | 32.40 | 33.01 | 1,977,924 | -0.81(-2.39%) |
Feb 20, 2020 | 33.18 | 34.01 | 32.68 | 33.82 | 1,868,711 | +0.63(+1.91%) |
Feb 19, 2020 | 32.67 | 33.58 | 32.67 | 33.18 | 1,110,400 | +0.38(+1.16%) |
Feb 18, 2020 | 32.29 | 32.87 | 32.18 | 32.81 | 689,864 | +0.41(+1.26%) |
Feb 14, 2020 | 32.61 | 32.68 | 32.02 | 32.40 | 851,409 | -0.16(-0.48%) |
Feb 13, 2020 | 32.22 | 32.91 | 31.88 | 32.55 | 1,364,030 | -0.06(-0.18%) |
Feb 12, 2020 | 32.52 | 33.03 | 32.34 | 32.61 | 872,693 | +0.43(+1.33%) |
Feb 11, 2020 | 32.04 | 32.51 | 31.76 | 32.18 | 1,120,289 | +0.41(+1.29%) |
Feb 10, 2020 | 30.71 | 31.82 | 30.55 | 31.77 | 1,057,297 | +0.91(+2.93%) |
Feb 07, 2020 | 31.60 | 31.60 | 30.70 | 30.87 | 760,906 | -1.05(-3.29%) |
Feb 06, 2020 | 31.42 | 32.07 | 31.30 | 31.92 | 1,118,593 | +0.71(+2.28%) |
Feb 05, 2020 | 30.85 | 31.22 | 30.39 | 31.21 | 876,512 | +0.73(+2.40%) |
Feb 04, 2020 | 30.05 | 30.63 | 29.86 | 30.48 | 796,478 | +0.87(+2.93%) |