Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.37 | 35.01 | 31.94 | 32.68 | 2,601,093 | -1.62(-4.71%) |
Jan 28, 2021 | 34.86 | 35.37 | 33.86 | 34.30 | 2,273,942 | -0.24(-0.69%) |
Jan 27, 2021 | 35.67 | 40.61 | 34.27 | 34.54 | 6,263,897 | +1.67(+5.09%) |
Jan 26, 2021 | 33.12 | 33.61 | 32.07 | 32.87 | 1,430,112 | -0.11(-0.33%) |
Jan 25, 2021 | 32.06 | 35.86 | 31.55 | 32.97 | 3,560,470 | +2.23(+7.24%) |
Jan 22, 2021 | 28.59 | 30.87 | 28.24 | 30.75 | 1,385,139 | +1.55(+5.31%) |
Jan 21, 2021 | 30.10 | 30.18 | 28.72 | 29.20 | 1,140,040 | -1.10(-3.62%) |
Jan 20, 2021 | 31.06 | 32.42 | 30.19 | 30.29 | 1,540,583 | -0.77(-2.47%) |
Jan 19, 2021 | 30.80 | 31.16 | 30.29 | 31.06 | 1,190,254 | +0.56(+1.84%) |
Jan 15, 2021 | 30.49 | 31.11 | 30.00 | 30.50 | 1,294,058 | -0.35(-1.15%) |
Jan 14, 2021 | 28.08 | 31.22 | 28.03 | 30.85 | 1,850,398 | +2.56(+9.06%) |
Jan 13, 2021 | 27.46 | 28.36 | 27.23 | 28.29 | 946,136 | +0.73(+2.63%) |
Jan 12, 2021 | 27.44 | 27.64 | 27.00 | 27.56 | 729,014 | +0.19(+0.69%) |
Jan 11, 2021 | 27.03 | 27.89 | 26.85 | 27.37 | 797,023 | -0.31(-1.13%) |
Jan 08, 2021 | 27.18 | 28.18 | 27.09 | 27.69 | 1,134,817 | +0.62(+2.28%) |
Jan 07, 2021 | 26.65 | 27.25 | 26.65 | 27.07 | 1,130,129 | +0.27(+1.02%) |
Jan 06, 2021 | 26.00 | 27.22 | 25.83 | 26.80 | 1,234,183 | +1.08(+4.20%) |
Jan 05, 2021 | 25.56 | 26.20 | 25.55 | 25.72 | 590,814 | +0.21(+0.84%) |
Jan 04, 2021 | 27.09 | 27.21 | 25.44 | 25.50 | 1,220,886 | -1.29(-4.83%) |
Dec 31, 2020 | 26.80 | 26.80 | 26.80 | 856,906 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.81 | 26.53 | 25.72 | 26.43 | 856,906 | +0.64(+2.49%) |
Dec 29, 2020 | 26.30 | 26.57 | 25.39 | 25.79 | 1,239,587 | -0.48(-1.82%) |
Dec 28, 2020 | 26.65 | 26.86 | 26.13 | 26.27 | 860,023 | -0.31(-1.15%) |
Dec 24, 2020 | 26.27 | 26.62 | 25.79 | 26.57 | 299,319 | +0.31(+1.16%) |
Dec 23, 2020 | 25.66 | 26.47 | 25.66 | 26.27 | 755,360 | +0.80(+3.14%) |
Dec 22, 2020 | 25.77 | 25.90 | 25.11 | 25.47 | 776,620 | -0.01(-0.03%) |
Dec 21, 2020 | 25.07 | 26.06 | 24.56 | 25.48 | 1,188,520 | -1.05(-3.95%) |
Dec 18, 2020 | 27.42 | 27.57 | 26.05 | 26.53 | 1,857,040 | -0.96(-3.51%) |
Dec 17, 2020 | 27.78 | 28.02 | 26.91 | 27.49 | 967,933 | -0.25(-0.89%) |
Dec 16, 2020 | 27.14 | 28.24 | 27.04 | 27.74 | 1,285,323 | +0.92(+3.41%) |
Dec 15, 2020 | 25.93 | 26.84 | 25.26 | 26.82 | 1,323,354 | +1.05(+4.06%) |
Dec 14, 2020 | 27.36 | 27.74 | 25.51 | 25.78 | 1,932,982 | -1.27(-4.69%) |
Dec 11, 2020 | 27.84 | 28.26 | 26.74 | 27.04 | 1,036,580 | -0.86(-3.07%) |
Dec 10, 2020 | 27.95 | 28.45 | 27.58 | 27.90 | 1,144,031 | -0.69(-2.42%) |
Dec 09, 2020 | 28.60 | 28.87 | 27.79 | 28.59 | 1,288,234 | +0.60(+2.15%) |
Dec 08, 2020 | 25.82 | 28.17 | 25.69 | 27.99 | 1,511,234 | +1.89(+7.23%) |
Dec 07, 2020 | 27.51 | 27.52 | 25.88 | 26.10 | 2,025,964 | -1.51(-5.46%) |
Dec 04, 2020 | 29.37 | 29.92 | 27.30 | 27.61 | 2,533,177 | -1.10(-3.85%) |
Dec 03, 2020 | 30.99 | 32.34 | 28.54 | 28.72 | 2,942,794 | -2.10(-6.82%) |
Dec 02, 2020 | 30.40 | 31.23 | 29.92 | 30.82 | 814,912 | +0.02(+0.05%) |
Dec 01, 2020 | 30.80 | 31.28 | 30.33 | 30.80 | 885,093 | +1.10(+3.72%) |
Nov 30, 2020 | 31.41 | 31.66 | 29.62 | 29.70 | 1,381,786 | -1.63(-5.21%) |
Nov 27, 2020 | 31.74 | 32.53 | 31.05 | 31.33 | 500,280 | -0.41(-1.30%) |
Nov 25, 2020 | 32.46 | 32.46 | 30.98 | 31.74 | 1,340,508 | -1.63(-4.89%) |
Nov 24, 2020 | 32.06 | 34.69 | 31.94 | 33.38 | 2,789,937 | +2.29(+7.37%) |
Nov 23, 2020 | 27.37 | 31.20 | 27.33 | 31.09 | 2,464,080 | +4.32(+16.14%) |
Nov 20, 2020 | 26.25 | 26.81 | 26.00 | 26.76 | 1,066,173 | +0.51(+1.95%) |
Nov 19, 2020 | 26.09 | 26.67 | 25.59 | 26.25 | 1,291,237 | +0.03(+0.13%) |
Nov 18, 2020 | 25.96 | 27.26 | 25.73 | 26.22 | 1,422,238 | +0.29(+1.11%) |
Nov 17, 2020 | 25.20 | 26.51 | 24.96 | 25.93 | 1,173,314 | +0.15(+0.58%) |
Nov 16, 2020 | 27.09 | 27.54 | 25.36 | 25.78 | 1,824,680 | +0.75(+3.00%) |
Nov 13, 2020 | 23.25 | 25.19 | 23.21 | 25.03 | 1,152,767 | +2.03(+8.82%) |
Nov 12, 2020 | 23.24 | 23.27 | 22.27 | 23.00 | 1,640,732 | -0.64(-2.72%) |
Nov 11, 2020 | 26.45 | 26.45 | 23.50 | 23.65 | 2,183,930 | -2.89(-10.90%) |
Nov 10, 2020 | 27.45 | 27.85 | 26.25 | 26.54 | 2,033,049 | -0.74(-2.72%) |
Nov 09, 2020 | 24.51 | 27.74 | 24.41 | 27.28 | 4,916,511 | +8.06(+41.96%) |
Nov 06, 2020 | 20.37 | 20.37 | 18.76 | 19.22 | 1,267,376 | -1.11(-5.47%) |
Nov 05, 2020 | 19.44 | 20.51 | 19.42 | 20.33 | 1,317,247 | +0.71(+3.61%) |
Nov 04, 2020 | 20.41 | 20.41 | 19.29 | 19.62 | 1,497,903 | -1.15(-5.52%) |
Nov 03, 2020 | 20.58 | 21.00 | 20.27 | 20.77 | 1,215,369 | +0.60(+2.98%) |
Nov 02, 2020 | 19.77 | 20.19 | 19.48 | 20.17 | 990,008 | +0.51(+2.60%) |
Oct 30, 2020 | 19.79 | 20.00 | 19.22 | 19.66 | 993,890 | -0.25(-1.24%) |
Oct 29, 2020 | 19.06 | 20.25 | 18.85 | 19.90 | 1,525,903 | +0.69(+3.61%) |
Oct 28, 2020 | 19.34 | 19.64 | 19.01 | 19.21 | 1,232,553 | -0.89(-4.43%) |
Oct 27, 2020 | 20.16 | 20.74 | 20.08 | 20.10 | 1,224,951 | -0.30(-1.46%) |
Oct 26, 2020 | 21.01 | 21.07 | 19.97 | 20.40 | 1,169,406 | -0.92(-4.29%) |
Oct 23, 2020 | 20.69 | 21.37 | 20.34 | 21.31 | 1,421,281 | +0.85(+4.15%) |
Oct 22, 2020 | 19.45 | 20.54 | 19.39 | 20.46 | 1,463,706 | +0.86(+4.37%) |
Oct 21, 2020 | 18.90 | 19.68 | 18.53 | 19.61 | 1,701,655 | +0.64(+3.39%) |
Oct 20, 2020 | 18.04 | 19.12 | 18.04 | 18.96 | 1,590,992 | +0.92(+5.12%) |
Oct 19, 2020 | 18.02 | 18.27 | 17.64 | 18.04 | 1,483,985 | +0.27(+1.53%) |
Oct 16, 2020 | 18.06 | 18.21 | 17.59 | 17.77 | 1,231,841 | -0.37(-2.05%) |
Oct 15, 2020 | 17.62 | 18.37 | 17.53 | 18.14 | 1,303,109 | +0.19(+1.06%) |
Oct 14, 2020 | 17.43 | 18.44 | 17.00 | 17.95 | 2,237,205 | -0.54(-2.90%) |
Oct 13, 2020 | 19.63 | 19.74 | 18.38 | 18.49 | 2,348,842 | -1.91(-9.38%) |
Oct 12, 2020 | 20.46 | 20.55 | 19.79 | 20.40 | 1,072,943 | -0.02(-0.08%) |
Oct 09, 2020 | 21.03 | 21.06 | 20.14 | 20.42 | 1,136,879 | -0.47(-2.25%) |
Oct 08, 2020 | 20.42 | 20.93 | 20.29 | 20.89 | 920,019 | +0.78(+3.85%) |
Oct 07, 2020 | 20.21 | 20.68 | 19.90 | 20.11 | 1,366,888 | +0.00(+0.00%) |
Oct 06, 2020 | 20.88 | 21.01 | 20.00 | 20.11 | 2,077,300 | -0.83(-3.98%) |
Oct 05, 2020 | 22.58 | 22.66 | 20.86 | 20.94 | 3,193,382 | -2.66(-11.28%) |
Oct 02, 2020 | 21.99 | 23.66 | 21.99 | 23.61 | 1,768,991 | +0.61(+2.65%) |
Oct 01, 2020 | 22.73 | 23.14 | 22.48 | 23.00 | 1,014,928 | +0.32(+1.42%) |
Sep 30, 2020 | 22.91 | 23.43 | 22.38 | 22.67 | 1,019,562 | -0.03(-0.15%) |
Sep 29, 2020 | 23.09 | 23.12 | 22.24 | 22.71 | 569,428 | -0.53(-2.27%) |
Sep 28, 2020 | 22.73 | 23.60 | 22.67 | 23.24 | 723,247 | +1.18(+5.35%) |
Sep 25, 2020 | 21.88 | 22.41 | 21.76 | 22.06 | 842,775 | -0.08(-0.37%) |
Sep 24, 2020 | 21.97 | 22.90 | 21.45 | 22.14 | 1,203,120 | +0.19(+0.86%) |
Sep 23, 2020 | 22.92 | 23.43 | 21.88 | 21.95 | 1,398,623 | -0.96(-4.18%) |
Sep 22, 2020 | 22.77 | 23.58 | 22.70 | 22.91 | 1,517,806 | +0.18(+0.80%) |
Sep 21, 2020 | 23.83 | 23.83 | 22.71 | 22.72 | 2,972,224 | -1.81(-7.36%) |
Sep 18, 2020 | 26.25 | 26.30 | 24.43 | 24.53 | 3,847,004 | -2.04(-7.69%) |
Sep 17, 2020 | 26.86 | 27.13 | 26.43 | 26.57 | 969,027 | -0.74(-2.72%) |
Sep 16, 2020 | 26.76 | 27.55 | 26.23 | 27.32 | 1,294,959 | +0.82(+3.08%) |
Sep 15, 2020 | 26.22 | 27.32 | 26.14 | 26.50 | 978,331 | +0.45(+1.71%) |
Sep 14, 2020 | 26.56 | 26.56 | 25.76 | 26.06 | 1,574,039 | -0.37(-1.40%) |
Sep 11, 2020 | 27.17 | 27.20 | 26.40 | 26.43 | 1,175,810 | -0.56(-2.08%) |
Sep 10, 2020 | 27.19 | 27.61 | 26.96 | 26.99 | 1,064,828 | -0.37(-1.36%) |
Sep 09, 2020 | 27.65 | 27.91 | 27.06 | 27.36 | 848,562 | -0.30(-1.07%) |
Sep 08, 2020 | 27.95 | 28.16 | 27.24 | 27.66 | 684,432 | -0.67(-2.36%) |
Sep 04, 2020 | 28.28 | 28.92 | 27.62 | 28.32 | 731,803 | -0.06(-0.20%) |
Sep 03, 2020 | 28.03 | 29.04 | 27.68 | 28.38 | 1,086,910 | +0.54(+1.95%) |
Sep 02, 2020 | 26.30 | 27.97 | 25.99 | 27.84 | 1,120,569 | +1.47(+5.57%) |
Sep 01, 2020 | 25.98 | 27.09 | 25.78 | 26.37 | 669,624 | -0.27(-1.02%) |
Aug 31, 2020 | 27.42 | 27.52 | 26.27 | 26.64 | 1,269,576 | -0.69(-2.53%) |
Aug 28, 2020 | 26.89 | 27.34 | 26.51 | 27.33 | 871,276 | +0.49(+1.84%) |
Aug 27, 2020 | 25.86 | 27.04 | 25.83 | 26.84 | 1,208,039 | +1.18(+4.60%) |
Aug 26, 2020 | 25.70 | 25.77 | 25.01 | 25.66 | 901,066 | -0.16(-0.61%) |
Aug 25, 2020 | 26.33 | 26.59 | 25.30 | 25.82 | 943,354 | -0.45(-1.73%) |
Aug 24, 2020 | 24.49 | 26.42 | 24.16 | 26.27 | 1,391,031 | +2.05(+8.48%) |
Aug 21, 2020 | 25.17 | 25.28 | 23.74 | 24.22 | 1,553,355 | -1.12(-4.43%) |
Aug 20, 2020 | 25.02 | 25.89 | 24.85 | 25.34 | 906,495 | +0.09(+0.36%) |
Aug 19, 2020 | 25.95 | 26.23 | 25.16 | 25.25 | 848,760 | -0.85(-3.25%) |
Aug 18, 2020 | 27.05 | 27.05 | 26.01 | 26.10 | 1,066,426 | -0.93(-3.45%) |
Aug 17, 2020 | 26.96 | 27.04 | 26.33 | 27.03 | 735,820 | +0.11(+0.40%) |
Aug 14, 2020 | 26.78 | 27.50 | 26.17 | 26.92 | 828,464 | -0.16(-0.61%) |
Aug 13, 2020 | 27.00 | 27.93 | 26.81 | 27.09 | 965,946 | -0.19(-0.70%) |
Aug 12, 2020 | 27.83 | 28.05 | 26.53 | 27.28 | 896,151 | -0.43(-1.55%) |
Aug 11, 2020 | 27.89 | 28.57 | 27.57 | 27.70 | 1,279,201 | +0.37(+1.36%) |
Aug 10, 2020 | 26.62 | 27.68 | 26.62 | 27.33 | 1,165,986 | +0.82(+3.08%) |
Aug 07, 2020 | 24.78 | 26.71 | 24.53 | 26.52 | 1,638,978 | +1.71(+6.88%) |
Aug 06, 2020 | 24.21 | 25.41 | 24.00 | 24.81 | 1,493,598 | +0.49(+2.00%) |
Aug 05, 2020 | 25.06 | 25.49 | 23.95 | 24.32 | 1,163,612 | -0.59(-2.38%) |
Aug 04, 2020 | 23.42 | 25.13 | 23.38 | 24.92 | 1,209,908 | +1.45(+6.18%) |
Aug 03, 2020 | 23.43 | 23.65 | 22.49 | 23.47 | 2,077,275 | -0.14(-0.59%) |
Jul 31, 2020 | 24.91 | 25.22 | 23.29 | 23.61 | 1,667,237 | -1.36(-5.45%) |
Jul 30, 2020 | 25.56 | 25.76 | 24.89 | 24.97 | 1,216,841 | -1.20(-4.57%) |
Jul 29, 2020 | 26.34 | 26.60 | 25.65 | 26.16 | 1,225,418 | -0.26(-1.00%) |
Jul 28, 2020 | 25.62 | 26.71 | 25.54 | 26.43 | 508,535 | +0.71(+2.76%) |
Jul 27, 2020 | 25.49 | 25.73 | 24.95 | 25.72 | 650,353 | -0.03(-0.13%) |
Jul 24, 2020 | 26.18 | 26.33 | 25.45 | 25.75 | 1,049,679 | -0.49(-1.88%) |
Jul 23, 2020 | 26.09 | 26.38 | 25.63 | 26.25 | 538,179 | -0.21(-0.78%) |
Jul 22, 2020 | 25.55 | 26.64 | 25.23 | 26.45 | 730,623 | +0.71(+2.75%) |
Jul 21, 2020 | 25.42 | 26.28 | 25.36 | 25.74 | 698,022 | +0.76(+3.04%) |
Jul 20, 2020 | 25.74 | 25.97 | 24.93 | 24.98 | 1,129,956 | -0.93(-3.60%) |
Jul 17, 2020 | 26.15 | 26.17 | 25.49 | 25.92 | 565,892 | -0.16(-0.60%) |
Jul 16, 2020 | 26.61 | 26.77 | 25.84 | 26.07 | 587,660 | -0.92(-3.42%) |
Jul 15, 2020 | 26.25 | 27.23 | 26.18 | 27.00 | 1,370,909 | +1.93(+7.70%) |
Jul 14, 2020 | 25.59 | 25.83 | 24.87 | 25.07 | 845,368 | -0.49(-1.94%) |
Jul 13, 2020 | 26.49 | 26.67 | 25.27 | 25.56 | 964,231 | -0.69(-2.64%) |
Jul 10, 2020 | 25.27 | 26.30 | 25.01 | 26.25 | 1,123,296 | +0.91(+3.58%) |
Jul 09, 2020 | 26.53 | 26.55 | 24.45 | 25.35 | 1,402,926 | -1.20(-4.50%) |
Jul 08, 2020 | 25.86 | 26.55 | 25.40 | 26.54 | 1,089,269 | +0.73(+2.81%) |
Jul 07, 2020 | 26.95 | 26.95 | 25.70 | 25.82 | 1,609,021 | -1.70(-6.17%) |
Jul 06, 2020 | 28.05 | 28.62 | 27.41 | 27.51 | 1,268,854 | +0.33(+1.21%) |
Jul 02, 2020 | 28.69 | 28.94 | 26.96 | 27.18 | 1,289,449 | -0.60(-2.17%) |
Jul 01, 2020 | 27.51 | 28.69 | 27.43 | 27.79 | 1,020,449 | +0.47(+1.72%) |
Jun 30, 2020 | 27.21 | 27.86 | 26.66 | 27.32 | 1,209,738 | +0.09(+0.33%) |
Jun 29, 2020 | 26.18 | 27.55 | 25.43 | 27.23 | 1,618,585 | +1.08(+4.13%) |
Jun 26, 2020 | 27.28 | 27.48 | 26.02 | 26.15 | 2,322,270 | -1.43(-5.20%) |
Jun 25, 2020 | 26.99 | 27.61 | 26.55 | 27.58 | 2,464,810 | -0.11(-0.39%) |
Jun 24, 2020 | 28.86 | 29.03 | 27.07 | 27.69 | 2,066,916 | -1.79(-6.07%) |
Jun 23, 2020 | 29.90 | 30.10 | 29.06 | 29.48 | 968,537 | +0.02(+0.06%) |
Jun 22, 2020 | 29.98 | 29.98 | 28.64 | 29.46 | 1,720,783 | -0.78(-2.59%) |
Jun 19, 2020 | 31.17 | 31.98 | 30.05 | 30.24 | 4,782,679 | -0.72(-2.32%) |
Jun 18, 2020 | 29.86 | 31.39 | 29.37 | 30.96 | 1,018,512 | -0.31(-1.00%) |
Jun 17, 2020 | 31.70 | 31.72 | 30.42 | 31.27 | 1,165,001 | -0.05(-0.16%) |
Jun 16, 2020 | 33.33 | 33.39 | 30.98 | 31.32 | 1,975,977 | +0.47(+1.52%) |
Jun 15, 2020 | 28.28 | 31.38 | 27.92 | 30.85 | 2,475,162 | +0.54(+1.80%) |
Jun 12, 2020 | 31.42 | 31.76 | 28.86 | 30.31 | 1,596,530 | +1.32(+4.55%) |
Jun 11, 2020 | 27.73 | 29.79 | 27.35 | 28.99 | 3,272,862 | -2.85(-8.96%) |
Jun 10, 2020 | 34.75 | 34.83 | 30.62 | 31.84 | 3,215,660 | -2.72(-7.87%) |
Jun 09, 2020 | 33.70 | 35.34 | 33.01 | 34.56 | 1,533,273 | -1.72(-4.73%) |
Jun 08, 2020 | 36.68 | 37.00 | 34.99 | 36.28 | 2,255,275 | +0.82(+2.33%) |
Jun 05, 2020 | 36.16 | 37.49 | 35.10 | 35.46 | 3,469,580 | +1.90(+5.68%) |
Jun 04, 2020 | 30.45 | 33.57 | 29.44 | 33.55 | 3,192,671 | +3.10(+10.18%) |
Jun 03, 2020 | 29.02 | 31.04 | 28.97 | 30.45 | 1,711,884 | +2.08(+7.32%) |
Jun 02, 2020 | 28.90 | 29.43 | 28.35 | 28.37 | 2,294,216 | +0.16(+0.56%) |
Jun 01, 2020 | 26.01 | 28.32 | 25.87 | 28.22 | 1,722,276 | +2.18(+8.39%) |
May 29, 2020 | 26.64 | 27.16 | 25.86 | 26.03 | 1,646,983 | -1.17(-4.30%) |
May 28, 2020 | 28.20 | 28.30 | 26.90 | 27.20 | 1,307,900 | -0.66(-2.37%) |
May 27, 2020 | 27.84 | 28.42 | 26.29 | 27.86 | 1,911,817 | +1.25(+4.68%) |
May 26, 2020 | 26.52 | 27.12 | 26.08 | 26.62 | 1,588,909 | +1.76(+7.10%) |
May 22, 2020 | 24.12 | 25.15 | 23.83 | 24.85 | 1,815,926 | +0.71(+2.94%) |
May 21, 2020 | 23.06 | 24.37 | 23.06 | 24.14 | 1,886,936 | +1.06(+4.61%) |
May 20, 2020 | 23.84 | 24.48 | 22.96 | 23.08 | 2,720,392 | -0.35(-1.48%) |
May 19, 2020 | 23.21 | 24.41 | 22.65 | 23.43 | 2,032,480 | -0.10(-0.42%) |
May 18, 2020 | 22.16 | 23.82 | 22.16 | 23.52 | 2,854,839 | +2.88(+13.94%) |
May 15, 2020 | 20.00 | 20.81 | 19.88 | 20.65 | 3,322,589 | +0.16(+0.76%) |
May 14, 2020 | 18.69 | 20.84 | 18.56 | 20.49 | 3,255,991 | +0.82(+4.19%) |
May 13, 2020 | 20.50 | 20.94 | 19.67 | 19.67 | 4,466,016 | -1.01(-4.90%) |
May 12, 2020 | 22.03 | 22.17 | 20.67 | 20.68 | 2,102,213 | -1.27(-5.79%) |
May 11, 2020 | 22.97 | 23.07 | 21.91 | 21.95 | 2,292,430 | -0.63(-2.78%) |
May 08, 2020 | 21.64 | 22.76 | 21.48 | 22.58 | 1,985,233 | +1.45(+6.87%) |
May 07, 2020 | 21.12 | 22.01 | 19.87 | 21.12 | 4,365,907 | -0.75(-3.43%) |
May 06, 2020 | 22.33 | 22.91 | 21.71 | 21.88 | 1,400,723 | -0.36(-1.63%) |
May 05, 2020 | 23.60 | 23.99 | 22.18 | 22.24 | 1,822,649 | -0.35(-1.57%) |
May 04, 2020 | 21.95 | 22.64 | 21.36 | 22.59 | 2,343,383 | -0.12(-0.54%) |
May 01, 2020 | 23.09 | 23.57 | 22.39 | 22.72 | 2,725,163 | -1.54(-6.36%) |
Apr 30, 2020 | 24.41 | 25.40 | 23.52 | 24.26 | 3,972,233 | -1.43(-5.58%) |
Apr 29, 2020 | 24.69 | 26.44 | 24.57 | 25.69 | 2,879,031 | +2.75(+11.98%) |
Apr 28, 2020 | 22.77 | 23.39 | 21.39 | 22.94 | 2,840,528 | +1.80(+8.50%) |
Apr 27, 2020 | 20.19 | 22.02 | 19.76 | 21.15 | 3,043,776 | +1.85(+9.61%) |
Apr 24, 2020 | 19.32 | 19.64 | 18.75 | 19.29 | 1,712,653 | +0.11(+0.59%) |
Apr 23, 2020 | 18.81 | 19.37 | 18.57 | 19.18 | 1,953,765 | +0.46(+2.48%) |
Apr 22, 2020 | 19.41 | 19.61 | 17.74 | 18.72 | 3,260,269 | -0.28(-1.46%) |
Apr 21, 2020 | 18.41 | 19.44 | 18.05 | 18.99 | 1,866,901 | -0.39(-2.01%) |
Apr 20, 2020 | 19.11 | 20.46 | 18.79 | 19.38 | 1,939,719 | -0.61(-3.05%) |
Apr 17, 2020 | 20.33 | 21.37 | 19.72 | 19.99 | 3,262,647 | +1.38(+7.43%) |
Apr 16, 2020 | 18.71 | 19.07 | 18.21 | 18.61 | 1,988,122 | +0.41(+2.28%) |
Apr 15, 2020 | 18.17 | 18.97 | 17.53 | 18.19 | 2,336,269 | -1.29(-6.60%) |
Apr 14, 2020 | 19.20 | 20.66 | 18.89 | 19.48 | 3,259,888 | +1.31(+7.21%) |
Apr 13, 2020 | 19.89 | 19.89 | 17.81 | 18.17 | 2,685,668 | -2.64(-12.67%) |
Apr 09, 2020 | 19.79 | 22.51 | 19.41 | 20.81 | 3,218,755 | +2.33(+12.59%) |
Apr 08, 2020 | 18.02 | 18.72 | 17.50 | 18.48 | 2,612,129 | +0.90(+5.14%) |
Apr 07, 2020 | 18.72 | 19.93 | 17.28 | 17.58 | 2,745,761 | +0.50(+2.95%) |
Apr 06, 2020 | 17.71 | 18.89 | 16.70 | 17.07 | 2,473,877 | +0.97(+6.01%) |
Apr 03, 2020 | 16.58 | 16.72 | 15.58 | 16.10 | 3,271,745 | -0.20(-1.25%) |
Apr 02, 2020 | 16.43 | 17.33 | 16.20 | 16.31 | 2,210,365 | -0.02(-0.10%) |
Apr 01, 2020 | 18.00 | 18.30 | 16.17 | 16.32 | 3,227,595 | -3.38(-17.13%) |
Mar 31, 2020 | 21.15 | 21.31 | 18.99 | 19.70 | 2,929,217 | -0.93(-4.50%) |
Mar 30, 2020 | 19.82 | 21.04 | 18.39 | 20.63 | 2,485,448 | +1.12(+5.77%) |
Mar 27, 2020 | 20.01 | 20.52 | 18.61 | 19.50 | 3,829,067 | -1.42(-6.77%) |
Mar 26, 2020 | 21.78 | 24.58 | 20.42 | 20.92 | 3,989,941 | -0.50(-2.32%) |
Mar 25, 2020 | 18.83 | 23.86 | 18.83 | 21.42 | 5,026,667 | +4.30(+25.12%) |
Mar 24, 2020 | 14.80 | 17.42 | 14.75 | 17.12 | 3,109,947 | +3.47(+25.40%) |
Mar 23, 2020 | 14.34 | 14.34 | 12.14 | 13.65 | 3,208,778 | -0.80(-5.54%) |
Mar 20, 2020 | 17.36 | 17.81 | 13.87 | 14.45 | 4,672,948 | -0.11(-0.77%) |
Mar 19, 2020 | 11.46 | 15.52 | 10.41 | 14.56 | 4,845,459 | +3.42(+30.68%) |
Mar 18, 2020 | 14.62 | 14.88 | 10.05 | 11.14 | 6,485,414 | -4.77(-29.98%) |
Mar 17, 2020 | 19.89 | 19.89 | 15.21 | 15.92 | 5,568,926 | -3.24(-16.92%) |
Mar 16, 2020 | 22.98 | 24.13 | 19.13 | 19.16 | 3,961,581 | -7.38(-27.81%) |
Mar 13, 2020 | 27.24 | 27.76 | 21.18 | 26.54 | 4,345,188 | +3.89(+17.18%) |
Mar 12, 2020 | 31.49 | 31.49 | 21.62 | 22.65 | 6,383,697 | -12.76(-36.04%) |
Mar 11, 2020 | 38.41 | 38.47 | 35.13 | 35.41 | 1,773,478 | -3.96(-10.07%) |
Mar 10, 2020 | 40.42 | 40.48 | 37.08 | 39.37 | 1,418,023 | +0.22(+0.57%) |
Mar 09, 2020 | 41.85 | 41.87 | 39.06 | 39.15 | 1,717,338 | -5.09(-11.51%) |
Mar 06, 2020 | 42.53 | 44.27 | 41.48 | 44.24 | 1,992,164 | +0.21(+0.47%) |
Mar 05, 2020 | 46.63 | 46.83 | 44.01 | 44.03 | 2,627,914 | -3.36(-7.09%) |
Mar 04, 2020 | 48.44 | 48.92 | 46.35 | 47.39 | 1,622,587 | -0.38(-0.79%) |
Mar 03, 2020 | 48.87 | 49.47 | 47.27 | 47.77 | 1,437,660 | -0.92(-1.89%) |
Mar 02, 2020 | 47.78 | 48.75 | 46.08 | 48.69 | 1,687,175 | +1.26(+2.67%) |
Feb 28, 2020 | 45.99 | 49.10 | 44.66 | 47.43 | 3,070,873 | +0.55(+1.18%) |
Feb 27, 2020 | 50.00 | 50.00 | 46.70 | 46.87 | 2,098,571 | -3.79(-7.48%) |
Feb 26, 2020 | 52.18 | 52.66 | 50.60 | 50.67 | 1,740,617 | -1.58(-3.03%) |
Feb 25, 2020 | 53.68 | 54.68 | 51.98 | 52.25 | 1,853,881 | -0.79(-1.49%) |
Feb 24, 2020 | 53.84 | 53.97 | 53.01 | 53.04 | 1,198,605 | -1.27(-2.33%) |
Feb 21, 2020 | 55.07 | 55.19 | 54.25 | 54.30 | 1,064,746 | -0.76(-1.39%) |
Feb 20, 2020 | 54.12 | 55.10 | 53.76 | 55.07 | 829,232 | +1.07(+1.99%) |
Feb 19, 2020 | 55.60 | 55.63 | 53.77 | 53.99 | 1,313,350 | -1.62(-2.92%) |
Feb 18, 2020 | 55.87 | 55.98 | 54.91 | 55.62 | 1,077,271 | -0.22(-0.40%) |
Feb 14, 2020 | 56.04 | 56.05 | 55.47 | 55.84 | 829,783 | -0.04(-0.07%) |
Feb 13, 2020 | 56.01 | 56.32 | 55.49 | 55.88 | 924,116 | -0.18(-0.31%) |
Feb 12, 2020 | 57.18 | 57.22 | 55.89 | 56.05 | 914,440 | -1.10(-1.92%) |
Feb 11, 2020 | 56.35 | 57.67 | 56.34 | 57.15 | 1,279,469 | +0.80(+1.43%) |
Feb 10, 2020 | 56.80 | 56.80 | 56.21 | 56.35 | 777,000 | -0.18(-0.31%) |
Feb 07, 2020 | 57.02 | 57.02 | 56.48 | 56.52 | 527,221 | -0.29(-0.50%) |
Feb 06, 2020 | 56.85 | 56.98 | 56.55 | 56.81 | 816,206 | +0.11(+0.20%) |
Feb 05, 2020 | 57.19 | 57.33 | 56.53 | 56.70 | 729,240 | -0.56(-0.97%) |
Feb 04, 2020 | 57.16 | 57.69 | 56.90 | 57.25 | 777,468 | +0.22(+0.39%) |