Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.00 | 28.01 | 26.87 | 27.96 | 21,653,500 | +0.75(+2.76%) |
Apr 29, 2021 | 28.79 | 29.14 | 27.13 | 27.21 | 40,661,648 | -0.59(-2.12%) |
Apr 28, 2021 | 27.70 | 28.26 | 27.57 | 27.80 | 17,266,236 | -0.01(-0.04%) |
Apr 27, 2021 | 27.59 | 27.88 | 27.14 | 27.81 | 18,138,620 | +0.26(+0.94%) |
Apr 26, 2021 | 27.82 | 28.50 | 27.31 | 27.55 | 20,011,238 | +0.28(+1.03%) |
Apr 23, 2021 | 27.00 | 27.41 | 26.57 | 27.27 | 19,340,600 | +0.36(+1.34%) |
Apr 22, 2021 | 26.97 | 27.90 | 26.77 | 26.91 | 29,676,580 | -0.42(-1.54%) |
Apr 21, 2021 | 25.65 | 27.35 | 25.25 | 27.33 | 31,328,660 | +1.61(+6.26%) |
Apr 20, 2021 | 26.48 | 26.51 | 25.12 | 25.72 | 31,196,364 | -1.17(-4.35%) |
Apr 19, 2021 | 27.09 | 27.27 | 26.39 | 26.89 | 22,204,398 | -0.14(-0.52%) |
Apr 16, 2021 | 27.53 | 27.79 | 26.82 | 27.03 | 22,092,400 | -0.29(-1.06%) |
Apr 15, 2021 | 28.18 | 28.20 | 27.12 | 27.32 | 23,999,502 | -0.62(-2.22%) |
Apr 14, 2021 | 28.01 | 28.75 | 27.85 | 27.94 | 23,255,792 | +0.12(+0.43%) |
Apr 13, 2021 | 27.11 | 27.94 | 26.73 | 27.82 | 27,666,228 | +0.07(+0.25%) |
Apr 12, 2021 | 28.90 | 29.08 | 27.48 | 27.75 | 39,125,512 | -1.55(-5.29%) |
Apr 09, 2021 | 28.80 | 29.57 | 28.49 | 29.30 | 36,287,600 | +0.74(+2.59%) |
Apr 08, 2021 | 29.13 | 29.13 | 27.82 | 28.56 | 37,813,664 | -0.44(-1.52%) |
Apr 07, 2021 | 29.42 | 30.63 | 28.87 | 29.00 | 70,902,320 | +0.40(+1.40%) |
Apr 06, 2021 | 28.17 | 29.09 | 27.85 | 28.60 | 35,435,168 | +0.49(+1.74%) |
Apr 05, 2021 | 27.80 | 28.73 | 27.69 | 28.11 | 40,038,220 | +1.25(+4.65%) |
Apr 01, 2021 | 26.99 | 27.10 | 26.53 | 26.86 | 19,640,200 | +0.32(+1.21%) |
Mar 31, 2021 | 26.58 | 26.80 | 25.91 | 26.54 | 21,542,520 | -0.11(-0.41%) |
Mar 30, 2021 | 25.70 | 26.83 | 25.66 | 26.65 | 23,723,044 | +1.02(+3.98%) |
Mar 29, 2021 | 26.05 | 26.14 | 25.25 | 25.63 | 19,974,584 | -0.43(-1.65%) |
Mar 26, 2021 | 26.25 | 26.51 | 25.21 | 26.06 | 28,542,000 | +0.21(+0.81%) |
Mar 25, 2021 | 23.91 | 26.03 | 23.72 | 25.85 | 47,061,716 | +1.00(+4.02%) |
Mar 24, 2021 | 26.25 | 27.37 | 24.15 | 24.85 | 72,254,328 | -0.48(-1.89%) |
Mar 23, 2021 | 27.00 | 27.34 | 25.18 | 25.33 | 51,191,020 | -2.15(-7.82%) |
Mar 22, 2021 | 28.31 | 28.47 | 27.35 | 27.48 | 33,751,692 | -1.48(-5.11%) |
Mar 19, 2021 | 28.48 | 29.09 | 27.13 | 28.96 | 41,506,400 | +0.69(+2.44%) |
Mar 18, 2021 | 29.49 | 29.74 | 28.02 | 28.27 | 47,057,036 | -0.66(-2.28%) |
Mar 17, 2021 | 28.15 | 28.95 | 27.82 | 28.93 | 30,418,012 | +0.68(+2.41%) |
Mar 16, 2021 | 29.95 | 29.98 | 27.85 | 28.25 | 50,978,184 | -1.54(-5.17%) |
Mar 15, 2021 | 28.98 | 30.12 | 28.90 | 29.79 | 53,543,720 | +1.33(+4.67%) |
Mar 12, 2021 | 27.38 | 28.50 | 27.29 | 28.46 | 32,490,600 | +0.99(+3.60%) |
Mar 11, 2021 | 27.02 | 27.77 | 26.48 | 27.47 | 33,171,994 | +0.77(+2.88%) |
Mar 10, 2021 | 27.40 | 28.42 | 26.67 | 26.70 | 41,891,776 | -0.88(-3.19%) |
Mar 09, 2021 | 26.99 | 27.85 | 25.80 | 27.58 | 42,494,004 | +0.89(+3.33%) |
Mar 08, 2021 | 27.04 | 27.27 | 25.80 | 26.69 | 47,936,732 | +0.60(+2.30%) |
Mar 05, 2021 | 27.11 | 27.16 | 23.26 | 26.09 | 83,747,296 | -1.31(-4.78%) |
Mar 04, 2021 | 29.09 | 29.43 | 26.23 | 27.40 | 73,689,296 | -1.27(-4.43%) |
Mar 03, 2021 | 28.45 | 29.59 | 28.18 | 28.67 | 71,404,336 | +1.08(+3.91%) |
Mar 02, 2021 | 26.91 | 27.84 | 26.54 | 27.59 | 49,111,988 | +1.28(+4.87%) |
Mar 01, 2021 | 27.55 | 27.92 | 26.02 | 26.31 | 59,502,712 | -0.44(-1.64%) |
Feb 26, 2021 | 25.89 | 26.86 | 25.27 | 26.75 | 58,092,800 | +1.28(+5.03%) |
Feb 25, 2021 | 27.91 | 28.24 | 25.07 | 25.47 | 70,704,048 | -1.54(-5.70%) |
Feb 24, 2021 | 27.09 | 28.18 | 26.73 | 27.01 | 92,737,192 | +0.55(+2.08%) |
Feb 23, 2021 | 25.08 | 26.73 | 23.46 | 26.46 | 115,694,672 | +0.49(+1.89%) |
Feb 22, 2021 | 25.14 | 27.33 | 24.65 | 25.97 | 86,995,320 | +1.38(+5.61%) |
Feb 19, 2021 | 23.62 | 24.72 | 23.48 | 24.59 | 52,483,200 | +1.70(+7.43%) |
Feb 18, 2021 | 22.97 | 23.15 | 22.38 | 22.89 | 26,570,572 | -0.31(-1.34%) |
Feb 17, 2021 | 22.28 | 24.06 | 21.88 | 23.20 | 59,852,200 | +0.73(+3.25%) |
Feb 16, 2021 | 21.08 | 22.56 | 20.96 | 22.47 | 54,922,000 | +1.87(+9.08%) |
Feb 12, 2021 | 20.10 | 20.83 | 20.05 | 20.60 | 25,063,700 | -0.12(-0.58%) |
Feb 11, 2021 | 20.90 | 21.13 | 20.46 | 20.72 | 22,596,232 | -0.21(-1.00%) |
Feb 10, 2021 | 21.15 | 21.65 | 20.87 | 20.93 | 27,826,666 | -0.12(-0.57%) |
Feb 09, 2021 | 21.42 | 21.42 | 20.68 | 21.05 | 26,098,072 | -0.56(-2.59%) |
Feb 08, 2021 | 21.60 | 21.81 | 21.25 | 21.61 | 22,119,308 | +0.30(+1.41%) |
Feb 05, 2021 | 21.39 | 21.75 | 21.13 | 21.31 | 29,887,300 | +0.26(+1.24%) |
Feb 04, 2021 | 21.00 | 21.33 | 20.66 | 21.05 | 32,455,724 | +0.61(+2.98%) |
Feb 03, 2021 | 19.63 | 20.49 | 19.44 | 20.44 | 33,445,314 | +0.99(+5.09%) |
Feb 02, 2021 | 19.22 | 19.60 | 18.98 | 19.45 | 27,622,948 | +0.65(+3.46%) |
Feb 01, 2021 | 18.96 | 19.13 | 18.41 | 18.80 | 27,082,616 | +0.13(+0.70%) |
Jan 29, 2021 | 19.70 | 19.81 | 18.38 | 18.67 | 50,346,100 | -1.07(-5.42%) |
Jan 28, 2021 | 20.10 | 20.67 | 19.66 | 19.74 | 59,515,756 | +0.76(+4.00%) |
Jan 27, 2021 | 18.35 | 19.42 | 17.96 | 18.98 | 50,511,272 | +0.26(+1.39%) |
Jan 26, 2021 | 19.40 | 19.51 | 18.62 | 18.72 | 43,965,232 | -0.50(-2.60%) |
Jan 25, 2021 | 19.80 | 19.81 | 18.73 | 19.22 | 55,758,392 | -1.00(-4.95%) |
Jan 22, 2021 | 20.31 | 20.43 | 20.04 | 20.22 | 24,748,702 | -0.52(-2.51%) |
Jan 21, 2021 | 20.70 | 20.88 | 20.32 | 20.74 | 20,209,180 | -0.04(-0.19%) |
Jan 20, 2021 | 21.01 | 21.21 | 20.59 | 20.78 | 21,162,248 | -0.09(-0.43%) |
Jan 19, 2021 | 21.00 | 21.25 | 20.61 | 20.87 | 21,205,286 | +0.08(+0.38%) |
Jan 15, 2021 | 20.78 | 21.40 | 20.57 | 20.79 | 33,762,400 | -0.13(-0.62%) |
Jan 14, 2021 | 20.46 | 21.55 | 20.45 | 20.92 | 46,017,932 | +0.82(+4.08%) |
Jan 13, 2021 | 19.86 | 20.20 | 19.68 | 20.10 | 24,735,292 | -0.03(-0.15%) |
Jan 12, 2021 | 20.05 | 20.14 | 19.61 | 20.13 | 33,117,272 | -0.01(-0.05%) |
Jan 11, 2021 | 20.17 | 20.44 | 19.63 | 20.14 | 31,215,196 | -0.33(-1.61%) |
Jan 08, 2021 | 20.87 | 21.02 | 20.18 | 20.47 | 30,369,900 | -0.27(-1.30%) |
Jan 07, 2021 | 20.48 | 21.28 | 20.47 | 20.74 | 28,911,336 | +0.34(+1.67%) |
Jan 06, 2021 | 20.54 | 20.91 | 20.16 | 20.40 | 35,200,520 | -0.20(-0.97%) |
Jan 05, 2021 | 20.18 | 20.85 | 20.15 | 20.60 | 32,371,640 | +0.22(+1.08%) |
Jan 04, 2021 | 21.70 | 21.71 | 20.04 | 20.38 | 40,543,176 | -1.28(-5.91%) |
Dec 31, 2020 | 21.66 | 21.66 | 21.66 | 23,546,142 | -0.13(-0.60%) | |
Dec 30, 2020 | 21.52 | 22.09 | 21.38 | 21.79 | 23,546,142 | +0.36(+1.68%) |
Dec 29, 2020 | 22.22 | 22.27 | 21.36 | 21.43 | 26,760,168 | -0.28(-1.29%) |
Dec 28, 2020 | 21.31 | 22.05 | 21.02 | 21.71 | 32,980,956 | +0.87(+4.17%) |
Dec 24, 2020 | 20.98 | 21.08 | 20.43 | 20.84 | 14,819,300 | -0.10(-0.48%) |
Dec 23, 2020 | 20.12 | 21.08 | 20.03 | 20.94 | 31,314,974 | +1.13(+5.70%) |
Dec 22, 2020 | 21.07 | 21.26 | 19.75 | 19.81 | 39,960,016 | -1.25(-5.94%) |
Dec 21, 2020 | 20.22 | 21.30 | 20.03 | 21.06 | 51,419,324 | -0.40(-1.86%) |
Dec 18, 2020 | 21.61 | 21.98 | 21.00 | 21.46 | 68,420,704 | -0.17(-0.79%) |
Dec 17, 2020 | 21.89 | 21.90 | 21.31 | 21.63 | 25,692,720 | -0.13(-0.60%) |
Dec 16, 2020 | 21.53 | 22.21 | 21.31 | 21.76 | 35,029,600 | +0.23(+1.07%) |
Dec 15, 2020 | 21.22 | 21.71 | 19.95 | 21.53 | 56,763,300 | +0.60(+2.87%) |
Dec 14, 2020 | 22.32 | 22.75 | 20.93 | 20.93 | 55,235,268 | -0.39(-1.83%) |
Dec 11, 2020 | 22.64 | 22.82 | 21.28 | 21.32 | 52,517,300 | -1.00(-4.48%) |
Dec 10, 2020 | 22.25 | 23.07 | 22.16 | 22.32 | 49,380,552 | -0.37(-1.63%) |
Dec 09, 2020 | 23.97 | 24.38 | 21.97 | 22.69 | 66,834,656 | -0.88(-3.73%) |
Dec 08, 2020 | 23.01 | 23.92 | 22.95 | 23.57 | 42,526,592 | +0.37(+1.59%) |
Dec 07, 2020 | 23.39 | 23.45 | 22.70 | 23.20 | 47,002,372 | -0.25(-1.07%) |
Dec 04, 2020 | 23.54 | 23.71 | 22.60 | 23.45 | 65,203,800 | +0.57(+2.49%) |
Dec 03, 2020 | 21.48 | 23.50 | 21.37 | 22.88 | 92,678,944 | +1.52(+7.12%) |
Dec 02, 2020 | 19.81 | 21.27 | 19.23 | 21.36 | 52,078,288 | +1.21(+6.00%) |
Dec 01, 2020 | 20.99 | 21.01 | 20.05 | 20.15 | 47,872,388 | +0.17(+0.85%) |
Nov 30, 2020 | 21.77 | 21.77 | 19.83 | 19.98 | 86,455,616 | -1.60(-7.41%) |
Nov 27, 2020 | 21.00 | 22.25 | 20.86 | 21.58 | 46,919,000 | +0.93(+4.50%) |
Nov 25, 2020 | 20.48 | 20.90 | 19.92 | 20.65 | 60,387,800 | +0.42(+2.08%) |
Nov 24, 2020 | 19.39 | 20.43 | 19.06 | 20.23 | 79,445,584 | +2.05(+11.28%) |
Nov 23, 2020 | 17.87 | 18.36 | 17.63 | 18.18 | 50,115,404 | +0.81(+4.66%) |
Nov 20, 2020 | 18.16 | 18.28 | 17.33 | 17.37 | 52,433,200 | -0.82(-4.51%) |
Nov 19, 2020 | 17.67 | 18.25 | 17.46 | 18.19 | 43,854,232 | +0.60(+3.41%) |
Nov 18, 2020 | 17.54 | 18.30 | 17.44 | 17.59 | 72,143,776 | -0.46(-2.55%) |
Nov 17, 2020 | 17.20 | 18.58 | 16.94 | 18.05 | 63,308,536 | +0.48(+2.73%) |
Nov 16, 2020 | 17.34 | 18.00 | 16.91 | 17.57 | 112,059,368 | +1.56(+9.74%) |
Nov 13, 2020 | 15.19 | 16.20 | 14.98 | 16.01 | 159,954,800 | +1.08(+7.23%) |
Nov 12, 2020 | 15.64 | 15.85 | 14.88 | 14.93 | 87,594,072 | -1.28(-7.90%) |
Nov 11, 2020 | 16.95 | 16.99 | 16.08 | 16.21 | 57,735,152 | -0.52(-3.11%) |
Nov 10, 2020 | 18.54 | 18.67 | 16.40 | 16.73 | 119,260,968 | -2.52(-13.09%) |
Nov 09, 2020 | 18.49 | 19.86 | 17.71 | 19.25 | 184,800,720 | +5.43(+39.29%) |
Nov 06, 2020 | 13.91 | 14.14 | 13.66 | 13.82 | 19,585,500 | -0.36(-2.54%) |
Nov 05, 2020 | 13.53 | 14.23 | 13.45 | 14.18 | 27,472,224 | +0.84(+6.30%) |
Nov 04, 2020 | 13.69 | 13.86 | 13.26 | 13.34 | 27,557,774 | -0.37(-2.70%) |
Nov 03, 2020 | 13.59 | 13.98 | 13.47 | 13.71 | 26,426,256 | +0.34(+2.54%) |
Nov 02, 2020 | 13.49 | 13.65 | 12.93 | 13.37 | 31,855,686 | -0.34(-2.48%) |
Oct 30, 2020 | 12.78 | 14.48 | 12.62 | 13.71 | 76,635,504 | +0.73(+5.62%) |
Oct 29, 2020 | 12.34 | 13.09 | 12.11 | 12.98 | 31,561,088 | +0.68(+5.53%) |
Oct 28, 2020 | 13.24 | 13.27 | 12.29 | 12.30 | 58,882,484 | -1.46(-10.61%) |
Oct 27, 2020 | 14.04 | 14.17 | 13.73 | 13.76 | 24,401,736 | -0.27(-1.92%) |
Oct 26, 2020 | 14.75 | 14.83 | 13.82 | 14.03 | 49,720,956 | -1.33(-8.66%) |
Oct 23, 2020 | 15.19 | 15.50 | 15.03 | 15.36 | 25,638,400 | +0.17(+1.12%) |
Oct 22, 2020 | 14.52 | 15.24 | 14.47 | 15.19 | 32,546,560 | +0.71(+4.90%) |
Oct 21, 2020 | 14.60 | 14.63 | 14.31 | 14.48 | 17,504,116 | -0.13(-0.89%) |
Oct 20, 2020 | 14.42 | 14.71 | 14.23 | 14.61 | 27,530,644 | +0.46(+3.25%) |
Oct 19, 2020 | 14.21 | 14.50 | 13.99 | 14.15 | 27,997,170 | +0.07(+0.50%) |
Oct 16, 2020 | 14.05 | 14.33 | 13.71 | 14.08 | 39,528,600 | +0.06(+0.43%) |
Oct 15, 2020 | 13.72 | 14.04 | 13.62 | 14.02 | 29,241,240 | +0.05(+0.36%) |
Oct 14, 2020 | 14.33 | 14.43 | 13.91 | 13.97 | 34,422,108 | -0.06(-0.43%) |
Oct 13, 2020 | 14.71 | 14.83 | 13.98 | 14.03 | 49,302,068 | -1.18(-7.76%) |
Oct 12, 2020 | 15.45 | 15.51 | 15.20 | 15.21 | 25,931,708 | -0.48(-3.06%) |
Oct 09, 2020 | 15.72 | 16.07 | 15.54 | 15.69 | 33,815,700 | +0.08(+0.51%) |
Oct 08, 2020 | 16.16 | 16.17 | 15.37 | 15.61 | 40,935,008 | -0.38(-2.38%) |
Oct 07, 2020 | 15.48 | 16.05 | 15.29 | 15.99 | 30,228,214 | +0.80(+5.27%) |
Oct 06, 2020 | 15.26 | 15.97 | 15.12 | 15.19 | 43,678,324 | +0.23(+1.54%) |
Oct 05, 2020 | 15.11 | 15.23 | 14.80 | 14.96 | 22,156,860 | -0.20(-1.32%) |
Oct 02, 2020 | 14.26 | 15.21 | 14.23 | 15.16 | 30,936,000 | +0.13(+0.86%) |
Oct 01, 2020 | 15.43 | 15.43 | 14.70 | 15.03 | 28,100,460 | -0.15(-0.99%) |
Sep 30, 2020 | 15.42 | 15.96 | 15.11 | 15.18 | 44,288,968 | +0.11(+0.73%) |
Sep 29, 2020 | 15.25 | 15.43 | 14.81 | 15.07 | 23,310,036 | -0.24(-1.57%) |
Sep 28, 2020 | 15.54 | 15.55 | 14.78 | 15.31 | 36,716,224 | +0.24(+1.59%) |
Sep 25, 2020 | 14.55 | 15.09 | 14.16 | 15.07 | 54,137,300 | +1.33(+9.68%) |
Sep 24, 2020 | 14.07 | 14.16 | 13.40 | 13.74 | 32,637,700 | -0.39(-2.76%) |
Sep 23, 2020 | 14.55 | 15.05 | 14.11 | 14.13 | 31,230,172 | -0.28(-1.94%) |
Sep 22, 2020 | 14.40 | 14.82 | 14.18 | 14.41 | 29,947,722 | +0.12(+0.84%) |
Sep 21, 2020 | 14.75 | 14.89 | 14.00 | 14.29 | 42,733,072 | -1.02(-6.66%) |
Sep 18, 2020 | 15.96 | 16.08 | 15.07 | 15.31 | 51,607,596 | -0.93(-5.73%) |
Sep 17, 2020 | 15.80 | 16.51 | 15.70 | 16.24 | 30,472,244 | -0.22(-1.34%) |
Sep 16, 2020 | 16.10 | 16.67 | 15.94 | 16.46 | 38,320,088 | +0.53(+3.33%) |
Sep 15, 2020 | 17.20 | 17.23 | 15.85 | 15.93 | 80,537,856 | -1.92(-10.76%) |
Sep 14, 2020 | 17.94 | 18.12 | 17.54 | 17.85 | 25,805,028 | +0.16(+0.90%) |
Sep 11, 2020 | 18.24 | 18.24 | 17.44 | 17.69 | 23,899,400 | -0.19(-1.06%) |
Sep 10, 2020 | 17.80 | 18.75 | 17.80 | 17.88 | 36,558,648 | +0.22(+1.25%) |
Sep 09, 2020 | 18.13 | 18.22 | 17.26 | 17.66 | 36,193,196 | -0.63(-3.44%) |
Sep 08, 2020 | 17.86 | 18.92 | 17.86 | 18.29 | 46,631,892 | -0.24(-1.30%) |
Sep 04, 2020 | 18.40 | 18.65 | 17.40 | 18.53 | 66,539,700 | +0.95(+5.40%) |
Sep 03, 2020 | 17.62 | 18.74 | 17.10 | 17.58 | 94,024,040 | +0.87(+5.21%) |
Sep 02, 2020 | 16.60 | 16.77 | 16.21 | 16.71 | 20,693,180 | +0.20(+1.21%) |
Sep 01, 2020 | 16.09 | 16.70 | 16.02 | 16.51 | 26,430,166 | +0.03(+0.18%) |
Aug 31, 2020 | 17.33 | 17.34 | 16.47 | 16.48 | 43,749,660 | -0.73(-4.24%) |
Aug 28, 2020 | 16.58 | 17.34 | 16.23 | 17.21 | 51,079,100 | +1.09(+6.76%) |
Aug 27, 2020 | 15.67 | 16.68 | 15.65 | 16.12 | 48,022,040 | +0.84(+5.50%) |
Aug 26, 2020 | 15.70 | 15.78 | 15.19 | 15.28 | 24,396,152 | -0.61(-3.84%) |
Aug 25, 2020 | 16.29 | 16.39 | 15.33 | 15.89 | 38,513,200 | -0.25(-1.55%) |
Aug 24, 2020 | 15.02 | 16.21 | 14.65 | 16.14 | 56,334,660 | +1.49(+10.17%) |
Aug 21, 2020 | 14.47 | 14.93 | 14.44 | 14.65 | 18,797,300 | +0.11(+0.76%) |
Aug 20, 2020 | 14.35 | 14.72 | 14.17 | 14.54 | 19,948,472 | -0.06(-0.41%) |
Aug 19, 2020 | 14.42 | 15.17 | 14.25 | 14.60 | 26,603,668 | +0.19(+1.32%) |
Aug 18, 2020 | 14.68 | 14.90 | 14.26 | 14.41 | 24,718,176 | -0.27(-1.84%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.68 | 14.68 | 33,302,504 | -0.79(-5.11%) |
Aug 14, 2020 | 15.02 | 15.72 | 14.86 | 15.47 | 20,937,000 | +0.25(+1.64%) |
Aug 13, 2020 | 15.00 | 15.75 | 14.91 | 15.22 | 21,400,600 | +0.03(+0.20%) |
Aug 12, 2020 | 16.20 | 16.23 | 14.81 | 15.19 | 35,901,444 | -0.63(-3.98%) |
Aug 11, 2020 | 16.49 | 16.52 | 15.62 | 15.82 | 54,125,116 | +0.38(+2.46%) |
Aug 10, 2020 | 14.37 | 15.47 | 14.34 | 15.44 | 41,905,600 | +1.22(+8.58%) |
Aug 07, 2020 | 13.62 | 14.32 | 13.33 | 14.22 | 36,316,300 | +0.44(+3.19%) |
Aug 06, 2020 | 13.45 | 14.02 | 13.30 | 13.78 | 85,099,088 | -0.24(-1.71%) |
Aug 05, 2020 | 14.20 | 14.27 | 13.67 | 14.02 | 24,235,120 | +0.28(+2.04%) |
Aug 04, 2020 | 13.10 | 13.99 | 13.07 | 13.74 | 24,127,316 | +0.67(+5.13%) |
Aug 03, 2020 | 13.48 | 13.54 | 12.83 | 13.07 | 34,950,448 | -0.81(-5.84%) |
Jul 31, 2020 | 14.22 | 14.35 | 13.72 | 13.88 | 20,665,700 | -0.46(-3.21%) |
Jul 30, 2020 | 14.23 | 14.52 | 14.01 | 14.34 | 15,882,581 | -0.31(-2.12%) |
Jul 29, 2020 | 14.47 | 14.70 | 14.09 | 14.65 | 19,392,612 | +0.32(+2.23%) |
Jul 28, 2020 | 13.81 | 14.59 | 13.75 | 14.33 | 31,298,014 | +0.58(+4.22%) |
Jul 27, 2020 | 14.61 | 14.63 | 13.62 | 13.75 | 37,420,556 | -1.05(-7.09%) |
Jul 24, 2020 | 14.59 | 15.35 | 14.46 | 14.80 | 26,712,200 | +0.00(+0.00%) |
Jul 23, 2020 | 15.01 | 15.38 | 14.51 | 14.80 | 32,397,716 | -0.34(-2.25%) |
Jul 22, 2020 | 15.10 | 15.34 | 14.97 | 15.14 | 17,632,570 | -0.05(-0.33%) |
Jul 21, 2020 | 15.27 | 15.48 | 15.01 | 15.19 | 24,695,408 | +0.19(+1.27%) |
Jul 20, 2020 | 15.56 | 15.95 | 14.91 | 15.00 | 25,144,272 | -0.47(-3.04%) |
Jul 17, 2020 | 15.64 | 15.99 | 15.23 | 15.47 | 28,130,900 | -0.31(-1.96%) |
Jul 16, 2020 | 16.44 | 16.62 | 15.78 | 15.78 | 42,248,296 | -1.70(-9.73%) |
Jul 15, 2020 | 16.13 | 17.56 | 15.93 | 17.48 | 72,407,616 | +2.44(+16.22%) |
Jul 14, 2020 | 14.97 | 15.18 | 14.60 | 15.04 | 31,199,196 | -0.24(-1.57%) |
Jul 13, 2020 | 16.48 | 16.70 | 15.25 | 15.28 | 41,299,568 | -0.88(-5.45%) |
Jul 10, 2020 | 14.47 | 16.27 | 14.30 | 16.16 | 61,894,000 | +1.58(+10.84%) |
Jul 09, 2020 | 15.85 | 16.00 | 14.50 | 14.58 | 40,127,648 | -0.73(-4.77%) |
Jul 08, 2020 | 14.53 | 15.48 | 14.27 | 15.31 | 29,941,244 | +0.74(+5.08%) |
Jul 07, 2020 | 15.16 | 15.40 | 14.56 | 14.57 | 31,106,478 | -1.04(-6.66%) |
Jul 06, 2020 | 16.04 | 16.22 | 15.11 | 15.61 | 34,161,480 | -0.27(-1.70%) |
Jul 02, 2020 | 17.05 | 17.17 | 15.80 | 15.88 | 30,023,300 | -0.48(-2.93%) |
Jul 01, 2020 | 16.94 | 17.83 | 16.19 | 16.36 | 37,197,180 | -0.06(-0.37%) |
Jun 30, 2020 | 16.55 | 16.71 | 15.85 | 16.42 | 25,253,392 | -0.36(-2.15%) |
Jun 29, 2020 | 15.52 | 16.80 | 14.92 | 16.78 | 36,008,360 | +1.00(+6.34%) |
Jun 26, 2020 | 16.21 | 16.35 | 15.16 | 15.78 | 36,855,900 | -0.22(-1.38%) |
Jun 25, 2020 | 15.22 | 16.24 | 15.11 | 16.00 | 37,356,112 | +0.00(+0.00%) |
Jun 24, 2020 | 17.03 | 17.28 | 15.66 | 16.00 | 46,991,624 | -2.00(-11.11%) |
Jun 23, 2020 | 17.50 | 18.04 | 17.12 | 18.00 | 33,826,480 | +0.77(+4.47%) |
Jun 22, 2020 | 17.36 | 17.65 | 16.54 | 17.23 | 44,400,216 | -0.60(-3.37%) |
Jun 19, 2020 | 19.30 | 19.35 | 17.48 | 17.83 | 54,899,000 | -0.99(-5.26%) |
Jun 18, 2020 | 17.96 | 19.55 | 17.80 | 18.82 | 60,038,856 | -0.27(-1.41%) |
Jun 17, 2020 | 19.32 | 19.80 | 18.67 | 19.09 | 44,526,168 | -1.33(-6.51%) |
Jun 16, 2020 | 21.82 | 21.85 | 19.61 | 20.42 | 58,516,832 | +0.98(+5.04%) |
Jun 15, 2020 | 18.14 | 19.82 | 17.95 | 19.44 | 59,050,764 | -0.54(-2.70%) |
Jun 12, 2020 | 19.81 | 20.20 | 18.53 | 19.98 | 65,140,100 | +2.54(+14.56%) |
Jun 11, 2020 | 17.29 | 18.99 | 16.75 | 17.44 | 78,935,752 | -3.15(-15.30%) |
Jun 10, 2020 | 22.20 | 22.47 | 19.50 | 20.59 | 82,676,728 | -2.45(-10.63%) |
Jun 09, 2020 | 23.88 | 23.90 | 21.93 | 23.04 | 72,391,600 | -1.87(-7.51%) |
Jun 08, 2020 | 24.57 | 25.27 | 23.41 | 24.91 | 106,919,064 | +3.40(+15.81%) |
Jun 05, 2020 | 22.30 | 22.94 | 21.05 | 21.51 | 113,521,000 | +3.03(+16.40%) |
Jun 04, 2020 | 17.36 | 19.06 | 16.66 | 18.48 | 85,944,752 | +1.23(+7.13%) |
Jun 03, 2020 | 16.71 | 17.65 | 16.57 | 17.25 | 52,971,620 | +0.38(+2.25%) |
Jun 02, 2020 | 17.33 | 17.48 | 16.56 | 16.87 | 41,572,120 | +0.07(+0.42%) |
Jun 01, 2020 | 15.98 | 17.08 | 15.87 | 16.80 | 42,543,084 | +1.06(+6.73%) |
May 29, 2020 | 15.23 | 15.92 | 15.00 | 15.74 | 50,358,400 | -0.19(-1.19%) |
May 28, 2020 | 17.34 | 17.40 | 15.73 | 15.93 | 60,845,112 | -1.31(-7.60%) |
May 27, 2020 | 18.16 | 18.16 | 16.12 | 17.24 | 88,346,472 | +0.96(+5.90%) |
May 26, 2020 | 15.94 | 16.52 | 15.82 | 16.28 | 59,170,296 | +1.82(+12.59%) |
May 22, 2020 | 14.92 | 15.18 | 14.15 | 14.46 | 29,208,000 | -0.14(-0.96%) |
May 21, 2020 | 13.90 | 15.13 | 13.90 | 14.60 | 50,474,032 | +0.45(+3.18%) |
May 20, 2020 | 14.62 | 14.69 | 13.83 | 14.15 | 40,087,168 | +0.04(+0.28%) |
May 19, 2020 | 14.61 | 14.82 | 13.63 | 14.11 | 51,305,356 | -0.61(-4.14%) |
May 18, 2020 | 14.10 | 15.07 | 13.92 | 14.72 | 79,869,272 | +1.94(+15.18%) |
May 15, 2020 | 12.13 | 13.10 | 11.95 | 12.78 | 36,812,700 | +0.51(+4.16%) |
May 14, 2020 | 11.67 | 12.62 | 11.00 | 12.27 | 56,141,080 | +0.01(+0.08%) |
May 13, 2020 | 13.00 | 13.01 | 11.89 | 12.26 | 57,189,800 | -0.93(-7.05%) |
May 12, 2020 | 14.11 | 14.22 | 13.16 | 13.19 | 35,434,952 | -0.66(-4.77%) |
May 11, 2020 | 14.07 | 14.29 | 13.64 | 13.85 | 36,892,880 | -0.36(-2.53%) |
May 08, 2020 | 14.07 | 14.39 | 13.65 | 14.21 | 41,587,400 | +0.68(+5.03%) |
May 07, 2020 | 12.98 | 13.74 | 12.98 | 13.53 | 39,629,252 | +0.71(+5.54%) |
May 06, 2020 | 13.51 | 13.59 | 12.58 | 12.82 | 50,393,608 | -0.27(-2.06%) |
May 05, 2020 | 14.25 | 14.89 | 12.93 | 13.09 | 89,265,152 | -1.25(-8.72%) |
May 04, 2020 | 13.12 | 14.58 | 12.75 | 14.34 | 74,650,136 | +0.41(+2.94%) |