Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.71 | 47.16 | 45.31 | 45.66 | 851,900 | -0.45(-0.98%) |
Apr 29, 2021 | 47.31 | 49.44 | 45.80 | 46.11 | 2,312,900 | -0.39(-0.84%) |
Apr 28, 2021 | 46.66 | 47.75 | 46.38 | 46.50 | 770,538 | -0.49(-1.04%) |
Apr 27, 2021 | 47.00 | 47.98 | 46.50 | 46.99 | 1,116,958 | +0.45(+0.97%) |
Apr 26, 2021 | 47.03 | 47.82 | 46.29 | 46.54 | 765,234 | -0.21(-0.45%) |
Apr 23, 2021 | 46.38 | 46.82 | 45.82 | 46.75 | 883,100 | +0.36(+0.78%) |
Apr 22, 2021 | 46.23 | 47.21 | 45.70 | 46.39 | 1,071,964 | +0.35(+0.76%) |
Apr 21, 2021 | 43.52 | 46.08 | 42.63 | 46.04 | 1,431,503 | +2.36(+5.40%) |
Apr 20, 2021 | 43.38 | 44.98 | 41.02 | 43.68 | 2,397,640 | +0.82(+1.91%) |
Apr 19, 2021 | 43.47 | 44.03 | 42.48 | 42.86 | 884,233 | -0.92(-2.10%) |
Apr 16, 2021 | 44.46 | 44.66 | 43.30 | 43.78 | 738,200 | -0.46(-1.04%) |
Apr 15, 2021 | 45.23 | 45.37 | 43.86 | 44.24 | 857,565 | -0.91(-2.02%) |
Apr 14, 2021 | 43.43 | 45.55 | 43.43 | 45.15 | 1,097,443 | +1.64(+3.77%) |
Apr 13, 2021 | 43.31 | 43.90 | 42.03 | 43.51 | 1,273,416 | -0.01(-0.02%) |
Apr 12, 2021 | 43.88 | 44.32 | 43.07 | 43.52 | 887,216 | -0.55(-1.25%) |
Apr 09, 2021 | 44.27 | 44.66 | 43.62 | 44.07 | 852,000 | -0.61(-1.37%) |
Apr 08, 2021 | 44.53 | 44.99 | 43.50 | 44.68 | 1,159,457 | +0.15(+0.34%) |
Apr 07, 2021 | 44.62 | 45.62 | 44.27 | 44.53 | 1,156,811 | -0.25(-0.56%) |
Apr 06, 2021 | 44.30 | 45.90 | 44.01 | 44.78 | 1,758,425 | +0.46(+1.04%) |
Apr 05, 2021 | 46.00 | 46.30 | 43.22 | 44.32 | 2,392,639 | -0.99(-2.18%) |
Apr 01, 2021 | 47.11 | 47.31 | 44.04 | 45.31 | 3,742,900 | -2.59(-5.41%) |
Mar 31, 2021 | 47.80 | 48.79 | 47.57 | 47.90 | 1,689,877 | +0.24(+0.50%) |
Mar 30, 2021 | 47.16 | 48.11 | 46.42 | 47.66 | 1,481,625 | +0.84(+1.79%) |
Mar 29, 2021 | 49.16 | 49.47 | 45.88 | 46.82 | 1,560,773 | -2.28(-4.64%) |
Mar 26, 2021 | 48.70 | 51.73 | 47.60 | 49.10 | 2,507,800 | +1.13(+2.36%) |
Mar 25, 2021 | 41.99 | 48.00 | 41.35 | 47.97 | 2,183,774 | +5.14(+12.00%) |
Mar 24, 2021 | 43.72 | 46.42 | 42.69 | 42.83 | 2,223,431 | +0.10(+0.23%) |
Mar 23, 2021 | 45.20 | 45.26 | 42.20 | 42.73 | 1,311,506 | -2.81(-6.17%) |
Mar 22, 2021 | 47.11 | 47.77 | 44.93 | 45.54 | 1,186,494 | -0.72(-1.56%) |
Mar 19, 2021 | 45.62 | 46.98 | 44.35 | 46.26 | 1,243,200 | +0.64(+1.40%) |
Mar 18, 2021 | 46.45 | 47.68 | 45.35 | 45.62 | 923,552 | -0.93(-2.00%) |
Mar 17, 2021 | 44.50 | 46.97 | 44.07 | 46.55 | 939,866 | +1.46(+3.24%) |
Mar 16, 2021 | 46.31 | 46.73 | 44.89 | 45.09 | 1,001,304 | -1.21(-2.61%) |
Mar 15, 2021 | 47.20 | 48.28 | 46.09 | 46.30 | 1,011,731 | -0.22(-0.47%) |
Mar 12, 2021 | 46.44 | 46.90 | 45.49 | 46.52 | 1,360,700 | +0.90(+1.97%) |
Mar 11, 2021 | 45.93 | 47.43 | 45.04 | 45.62 | 1,582,341 | +0.17(+0.37%) |
Mar 10, 2021 | 44.49 | 45.64 | 43.39 | 45.45 | 1,250,742 | +1.42(+3.23%) |
Mar 09, 2021 | 45.23 | 45.27 | 43.21 | 44.03 | 1,565,981 | -0.62(-1.39%) |
Mar 08, 2021 | 42.48 | 44.98 | 42.38 | 44.65 | 1,812,133 | +2.27(+5.36%) |
Mar 05, 2021 | 42.02 | 42.45 | 37.79 | 42.38 | 2,919,300 | +0.60(+1.44%) |
Mar 04, 2021 | 42.26 | 42.64 | 39.84 | 41.78 | 1,918,230 | -0.16(-0.38%) |
Mar 03, 2021 | 41.08 | 43.00 | 41.08 | 41.94 | 1,086,865 | +1.22(+3.00%) |
Mar 02, 2021 | 41.69 | 42.37 | 40.58 | 40.72 | 929,382 | -0.89(-2.14%) |
Mar 01, 2021 | 41.79 | 42.26 | 41.05 | 41.61 | 945,350 | +1.00(+2.46%) |
Feb 26, 2021 | 39.51 | 41.46 | 38.43 | 40.61 | 1,293,600 | +0.99(+2.50%) |
Feb 25, 2021 | 41.67 | 41.83 | 38.14 | 39.62 | 2,202,980 | -2.18(-5.22%) |
Feb 24, 2021 | 40.00 | 42.08 | 39.76 | 41.80 | 1,490,344 | +2.26(+5.72%) |
Feb 23, 2021 | 39.81 | 41.08 | 37.82 | 39.54 | 1,786,706 | -1.07(-2.63%) |
Feb 22, 2021 | 38.48 | 41.40 | 38.46 | 40.61 | 1,441,445 | +1.72(+4.42%) |
Feb 19, 2021 | 37.68 | 39.65 | 37.57 | 38.89 | 1,164,900 | +1.88(+5.08%) |
Feb 18, 2021 | 36.53 | 37.50 | 36.00 | 37.01 | 1,250,728 | +0.17(+0.46%) |
Feb 17, 2021 | 36.76 | 38.23 | 36.00 | 36.84 | 1,211,086 | -0.56(-1.50%) |
Feb 16, 2021 | 38.16 | 38.50 | 36.71 | 37.40 | 796,074 | -0.56(-1.48%) |
Feb 12, 2021 | 37.52 | 38.15 | 37.30 | 37.96 | 896,400 | +0.29(+0.77%) |
Feb 11, 2021 | 38.96 | 39.29 | 37.10 | 37.67 | 1,263,564 | -1.18(-3.04%) |
Feb 10, 2021 | 38.58 | 40.04 | 38.08 | 38.85 | 1,293,890 | +1.24(+3.30%) |
Feb 09, 2021 | 37.76 | 38.67 | 36.86 | 37.61 | 875,303 | -0.31(-0.82%) |
Feb 08, 2021 | 36.95 | 38.04 | 36.60 | 37.92 | 1,275,445 | +1.13(+3.07%) |
Feb 05, 2021 | 37.99 | 38.12 | 36.34 | 36.79 | 1,398,800 | -0.98(-2.59%) |
Feb 04, 2021 | 36.86 | 37.99 | 36.84 | 37.77 | 1,213,251 | +1.11(+3.03%) |
Feb 03, 2021 | 34.12 | 36.72 | 33.63 | 36.66 | 1,391,343 | +2.79(+8.24%) |
Feb 02, 2021 | 34.73 | 34.81 | 33.33 | 33.87 | 1,517,723 | -0.38(-1.11%) |
Feb 01, 2021 | 34.51 | 35.25 | 32.87 | 34.25 | 1,749,340 | +0.23(+0.68%) |
Jan 29, 2021 | 35.62 | 36.34 | 33.48 | 34.02 | 2,020,200 | -1.56(-4.38%) |
Jan 28, 2021 | 34.44 | 37.49 | 33.73 | 35.58 | 4,362,166 | +1.75(+5.17%) |
Jan 27, 2021 | 33.05 | 37.42 | 33.01 | 33.83 | 4,806,402 | -0.35(-1.02%) |
Jan 26, 2021 | 35.75 | 35.95 | 34.00 | 34.18 | 1,160,316 | -1.01(-2.87%) |
Jan 25, 2021 | 34.36 | 36.58 | 33.83 | 35.19 | 3,591,271 | +1.19(+3.50%) |
Jan 22, 2021 | 33.24 | 34.17 | 32.70 | 34.00 | 1,179,400 | +0.31(+0.92%) |
Jan 21, 2021 | 34.64 | 34.81 | 33.29 | 33.69 | 1,008,752 | -0.90(-2.60%) |
Jan 20, 2021 | 35.55 | 35.99 | 34.01 | 34.59 | 1,988,603 | -1.08(-3.03%) |
Jan 19, 2021 | 34.08 | 35.99 | 33.90 | 35.67 | 2,475,152 | +2.01(+5.97%) |
Jan 15, 2021 | 33.14 | 33.96 | 32.18 | 33.66 | 2,267,900 | +0.26(+0.78%) |
Jan 14, 2021 | 33.75 | 34.70 | 32.90 | 33.40 | 1,830,984 | +0.05(+0.15%) |
Jan 13, 2021 | 33.51 | 34.31 | 32.99 | 33.35 | 1,317,001 | -0.55(-1.62%) |
Jan 12, 2021 | 33.21 | 33.96 | 32.75 | 33.90 | 1,386,817 | +1.39(+4.28%) |
Jan 11, 2021 | 30.34 | 33.15 | 30.30 | 32.51 | 2,060,704 | +1.08(+3.44%) |
Jan 08, 2021 | 32.00 | 32.38 | 30.59 | 31.43 | 1,740,800 | -0.41(-1.29%) |
Jan 07, 2021 | 30.56 | 31.99 | 30.00 | 31.84 | 2,190,277 | +1.75(+5.82%) |
Jan 06, 2021 | 28.35 | 31.79 | 28.26 | 30.09 | 3,035,196 | +1.88(+6.66%) |
Jan 05, 2021 | 27.00 | 28.71 | 26.99 | 28.21 | 2,508,892 | +1.20(+4.44%) |
Jan 04, 2021 | 30.14 | 30.14 | 26.80 | 27.01 | 4,254,827 | -3.01(-10.03%) |
Dec 31, 2020 | 30.02 | 30.02 | 30.02 | 2,511,537 | +1.18(+4.09%) | |
Dec 30, 2020 | 29.69 | 30.66 | 28.84 | 28.84 | 2,511,537 | -0.70(-2.37%) |
Dec 29, 2020 | 29.13 | 29.59 | 28.32 | 29.54 | 1,215,153 | +0.54(+1.86%) |
Dec 28, 2020 | 30.12 | 30.28 | 28.99 | 29.00 | 1,811,131 | -0.58(-1.96%) |
Dec 24, 2020 | 29.35 | 29.86 | 29.24 | 29.58 | 878,100 | +0.44(+1.51%) |
Dec 23, 2020 | 28.77 | 29.89 | 28.77 | 29.14 | 1,856,901 | +0.59(+2.07%) |
Dec 22, 2020 | 28.19 | 28.80 | 27.40 | 28.55 | 1,911,731 | +0.55(+1.96%) |
Dec 21, 2020 | 26.50 | 28.31 | 26.17 | 28.00 | 1,910,250 | +0.22(+0.79%) |
Dec 18, 2020 | 27.78 | 28.67 | 27.24 | 27.78 | 3,058,600 | -0.41(-1.45%) |
Dec 17, 2020 | 25.77 | 28.31 | 25.50 | 28.19 | 3,305,279 | +2.04(+7.80%) |
Dec 16, 2020 | 26.25 | 26.90 | 25.51 | 26.15 | 3,180,805 | -0.66(-2.46%) |
Dec 15, 2020 | 24.36 | 26.87 | 24.30 | 26.81 | 3,714,743 | +2.74(+11.38%) |
Dec 14, 2020 | 25.63 | 25.94 | 23.96 | 24.07 | 3,253,182 | -0.95(-3.80%) |
Dec 11, 2020 | 25.50 | 26.19 | 24.34 | 25.02 | 4,331,200 | -0.71(-2.76%) |
Dec 10, 2020 | 25.00 | 25.77 | 24.92 | 25.73 | 3,561,477 | +0.10(+0.39%) |
Dec 09, 2020 | 25.55 | 26.16 | 25.03 | 25.63 | 3,147,104 | +0.26(+1.02%) |
Dec 08, 2020 | 24.78 | 25.98 | 24.63 | 25.37 | 2,193,344 | +0.43(+1.72%) |
Dec 07, 2020 | 26.50 | 26.51 | 24.75 | 24.94 | 2,908,355 | -1.73(-6.49%) |
Dec 04, 2020 | 26.94 | 27.17 | 26.43 | 26.67 | 1,765,800 | +0.31(+1.18%) |
Dec 03, 2020 | 26.25 | 27.38 | 25.65 | 26.36 | 1,987,800 | +0.48(+1.85%) |
Dec 02, 2020 | 24.89 | 25.98 | 24.05 | 25.88 | 2,050,159 | +0.34(+1.33%) |
Dec 01, 2020 | 25.02 | 26.21 | 24.65 | 25.54 | 2,249,900 | +0.22(+0.87%) |
Nov 30, 2020 | 26.63 | 26.63 | 25.04 | 25.32 | 1,969,990 | -1.37(-5.13%) |
Nov 27, 2020 | 26.78 | 27.18 | 26.44 | 26.69 | 871,500 | +0.18(+0.68%) |
Nov 25, 2020 | 26.14 | 26.83 | 25.78 | 26.51 | 1,542,300 | -0.53(-1.96%) |
Nov 24, 2020 | 26.18 | 27.10 | 25.56 | 27.04 | 2,635,937 | +1.92(+7.64%) |
Nov 23, 2020 | 24.25 | 25.25 | 23.48 | 25.12 | 2,579,827 | +1.34(+5.63%) |
Nov 20, 2020 | 24.22 | 24.41 | 22.97 | 23.78 | 2,644,300 | -0.69(-2.82%) |
Nov 19, 2020 | 24.35 | 24.80 | 23.61 | 24.47 | 1,651,506 | +0.04(+0.16%) |
Nov 18, 2020 | 24.62 | 26.12 | 24.42 | 24.43 | 3,251,347 | +0.19(+0.78%) |
Nov 17, 2020 | 23.17 | 24.56 | 23.08 | 24.24 | 2,446,398 | +0.44(+1.85%) |
Nov 16, 2020 | 23.62 | 24.50 | 22.14 | 23.80 | 5,069,830 | +1.95(+8.92%) |
Nov 13, 2020 | 20.89 | 22.31 | 20.53 | 21.85 | 2,885,000 | +1.28(+6.22%) |
Nov 12, 2020 | 20.24 | 21.75 | 20.24 | 20.57 | 2,494,476 | -0.82(-3.83%) |
Nov 11, 2020 | 22.91 | 23.15 | 21.22 | 21.39 | 3,428,730 | -2.30(-9.71%) |
Nov 10, 2020 | 24.29 | 25.17 | 23.63 | 23.69 | 3,756,432 | -0.97(-3.93%) |
Nov 09, 2020 | 23.74 | 27.63 | 23.23 | 24.66 | 12,060,041 | +6.16(+33.30%) |
Nov 06, 2020 | 18.38 | 18.86 | 18.20 | 18.50 | 1,782,800 | -0.20(-1.07%) |
Nov 05, 2020 | 18.17 | 19.32 | 18.14 | 18.70 | 2,264,712 | +0.86(+4.82%) |
Nov 04, 2020 | 17.18 | 18.05 | 16.64 | 17.84 | 2,407,461 | +0.69(+4.02%) |
Nov 03, 2020 | 16.88 | 17.60 | 16.88 | 17.15 | 2,013,054 | +0.44(+2.63%) |
Nov 02, 2020 | 17.38 | 17.40 | 16.33 | 16.71 | 2,625,248 | -0.45(-2.62%) |
Oct 30, 2020 | 17.24 | 17.82 | 16.74 | 17.16 | 1,611,700 | -0.32(-1.83%) |
Oct 29, 2020 | 16.98 | 17.54 | 16.61 | 17.48 | 2,164,591 | +0.51(+3.01%) |
Oct 28, 2020 | 17.42 | 17.69 | 16.79 | 16.97 | 2,915,294 | -1.33(-7.27%) |
Oct 27, 2020 | 18.65 | 18.82 | 18.00 | 18.30 | 2,511,533 | -0.31(-1.67%) |
Oct 26, 2020 | 19.65 | 20.04 | 18.35 | 18.61 | 3,534,177 | -1.84(-9.00%) |
Oct 23, 2020 | 20.67 | 21.38 | 19.75 | 20.45 | 4,007,500 | -0.03(-0.15%) |
Oct 22, 2020 | 19.11 | 20.76 | 19.05 | 20.48 | 5,406,156 | +1.33(+6.95%) |
Oct 21, 2020 | 18.91 | 19.37 | 18.60 | 19.15 | 4,101,872 | +0.36(+1.92%) |
Oct 20, 2020 | 18.58 | 18.94 | 17.70 | 18.79 | 5,508,489 | +1.43(+8.24%) |
Oct 19, 2020 | 16.64 | 17.88 | 16.60 | 17.36 | 5,375,764 | +1.19(+7.36%) |
Oct 16, 2020 | 16.19 | 16.34 | 15.54 | 16.17 | 3,157,600 | +0.00(+0.00%) |
Oct 15, 2020 | 15.25 | 16.19 | 15.16 | 16.17 | 2,796,851 | +0.52(+3.32%) |
Oct 14, 2020 | 15.19 | 15.77 | 14.97 | 15.65 | 4,404,389 | +1.01(+6.90%) |
Oct 13, 2020 | 15.24 | 15.35 | 14.60 | 14.64 | 3,558,767 | -0.94(-6.03%) |
Oct 12, 2020 | 16.07 | 16.11 | 15.43 | 15.58 | 2,478,406 | -0.52(-3.23%) |
Oct 09, 2020 | 16.18 | 16.38 | 15.81 | 16.10 | 2,169,800 | +0.06(+0.37%) |
Oct 08, 2020 | 15.94 | 16.14 | 15.44 | 16.04 | 3,122,027 | +0.40(+2.56%) |
Oct 07, 2020 | 15.95 | 16.37 | 15.26 | 15.64 | 4,816,353 | +0.18(+1.16%) |
Oct 06, 2020 | 15.64 | 16.60 | 15.26 | 15.46 | 5,559,525 | +0.07(+0.45%) |
Oct 05, 2020 | 15.83 | 16.20 | 15.32 | 15.39 | 3,235,310 | -0.32(-2.04%) |
Oct 02, 2020 | 14.76 | 15.82 | 14.55 | 15.71 | 3,400,600 | +0.16(+1.03%) |
Oct 01, 2020 | 15.24 | 15.56 | 15.06 | 15.55 | 3,147,451 | +0.39(+2.57%) |
Sep 30, 2020 | 15.41 | 16.04 | 15.14 | 15.16 | 4,269,767 | -0.01(-0.07%) |
Sep 29, 2020 | 16.17 | 16.17 | 15.01 | 15.17 | 5,831,657 | -1.20(-7.33%) |
Sep 28, 2020 | 16.21 | 16.63 | 15.52 | 16.37 | 4,425,788 | +0.38(+2.34%) |
Sep 25, 2020 | 15.85 | 16.03 | 15.31 | 15.99 | 4,260,600 | +0.19(+1.23%) |
Sep 24, 2020 | 15.76 | 16.54 | 15.21 | 15.80 | 4,094,976 | -0.31(-1.92%) |
Sep 23, 2020 | 16.66 | 17.82 | 16.10 | 16.11 | 5,551,775 | -0.51(-3.07%) |
Sep 22, 2020 | 16.22 | 16.65 | 15.87 | 16.62 | 4,282,244 | +0.34(+2.09%) |
Sep 21, 2020 | 15.85 | 16.29 | 14.82 | 16.28 | 9,145,549 | -0.19(-1.15%) |
Sep 18, 2020 | 15.68 | 16.59 | 15.60 | 16.47 | 24,258,500 | +2.35(+16.64%) |
Sep 17, 2020 | 16.42 | 17.37 | 13.01 | 14.12 | 45,872,888 | -4.99(-26.11%) |
Sep 16, 2020 | 19.05 | 19.20 | 18.23 | 19.11 | 4,674,720 | +0.09(+0.47%) |
Sep 15, 2020 | 18.27 | 19.79 | 17.71 | 19.02 | 6,057,214 | +0.69(+3.76%) |
Sep 14, 2020 | 16.42 | 18.40 | 16.10 | 18.33 | 5,552,557 | +1.80(+10.89%) |
Sep 11, 2020 | 17.55 | 18.13 | 15.50 | 16.53 | 11,556,400 | -1.49(-8.27%) |
Sep 10, 2020 | 18.20 | 19.23 | 17.94 | 18.02 | 5,518,706 | -0.42(-2.28%) |
Sep 09, 2020 | 18.83 | 18.98 | 17.94 | 18.44 | 4,874,212 | -0.33(-1.76%) |
Sep 08, 2020 | 18.77 | 20.17 | 18.69 | 18.77 | 7,371,695 | -0.08(-0.42%) |
Sep 04, 2020 | 18.76 | 19.24 | 17.90 | 18.85 | 6,846,500 | +0.38(+2.06%) |
Sep 03, 2020 | 18.89 | 20.12 | 18.30 | 18.47 | 8,127,108 | -0.40(-2.12%) |
Sep 02, 2020 | 18.30 | 19.42 | 17.72 | 18.87 | 7,665,566 | +0.75(+4.14%) |
Sep 01, 2020 | 16.40 | 18.34 | 16.26 | 18.12 | 7,647,693 | +1.49(+8.96%) |
Aug 31, 2020 | 17.05 | 17.16 | 16.20 | 16.63 | 7,170,541 | -0.91(-5.19%) |
Aug 28, 2020 | 15.24 | 17.59 | 15.02 | 17.54 | 14,769,900 | +2.47(+16.39%) |
Aug 27, 2020 | 14.30 | 15.61 | 14.28 | 15.07 | 7,269,672 | +0.97(+6.88%) |
Aug 26, 2020 | 14.58 | 14.70 | 14.00 | 14.10 | 3,083,421 | -0.50(-3.42%) |
Aug 25, 2020 | 14.72 | 14.94 | 14.05 | 14.60 | 3,838,701 | +0.10(+0.69%) |
Aug 24, 2020 | 13.79 | 14.52 | 13.30 | 14.50 | 4,876,117 | +0.99(+7.33%) |
Aug 21, 2020 | 13.69 | 14.11 | 13.43 | 13.51 | 3,573,100 | -0.26(-1.89%) |
Aug 20, 2020 | 13.62 | 13.95 | 13.40 | 13.77 | 2,241,608 | -0.10(-0.72%) |
Aug 19, 2020 | 14.10 | 14.52 | 13.82 | 13.87 | 2,833,012 | -0.34(-2.39%) |
Aug 18, 2020 | 14.28 | 14.36 | 13.75 | 14.21 | 3,501,598 | -0.16(-1.11%) |
Aug 17, 2020 | 15.16 | 15.33 | 14.22 | 14.37 | 4,547,612 | -0.86(-5.65%) |
Aug 14, 2020 | 15.08 | 15.42 | 14.90 | 15.23 | 3,019,700 | -0.04(-0.26%) |
Aug 13, 2020 | 15.27 | 15.84 | 14.96 | 15.27 | 3,561,162 | -0.27(-1.74%) |
Aug 12, 2020 | 16.40 | 16.46 | 14.93 | 15.54 | 6,744,086 | -0.41(-2.57%) |
Aug 11, 2020 | 15.93 | 16.86 | 15.59 | 15.95 | 12,675,755 | +0.91(+6.05%) |
Aug 10, 2020 | 13.99 | 15.42 | 13.93 | 15.04 | 9,291,774 | +1.37(+10.02%) |
Aug 07, 2020 | 13.28 | 13.71 | 12.82 | 13.67 | 3,892,700 | +0.32(+2.40%) |
Aug 06, 2020 | 12.90 | 13.97 | 12.81 | 13.35 | 5,572,870 | +0.38(+2.93%) |
Aug 05, 2020 | 12.96 | 13.23 | 12.69 | 12.97 | 4,154,194 | +0.27(+2.13%) |
Aug 04, 2020 | 12.17 | 13.14 | 12.16 | 12.70 | 5,311,708 | +0.66(+5.48%) |
Aug 03, 2020 | 12.41 | 12.45 | 11.72 | 12.04 | 4,676,734 | -0.30(-2.43%) |
Jul 31, 2020 | 13.20 | 13.20 | 12.26 | 12.34 | 4,810,100 | -0.84(-6.37%) |
Jul 30, 2020 | 13.25 | 13.41 | 12.89 | 13.18 | 3,577,745 | -0.40(-2.95%) |
Jul 29, 2020 | 12.67 | 13.73 | 12.56 | 13.58 | 6,690,132 | +1.02(+8.12%) |
Jul 28, 2020 | 12.08 | 12.77 | 12.02 | 12.56 | 3,881,352 | +0.28(+2.28%) |
Jul 27, 2020 | 13.34 | 13.37 | 11.95 | 12.28 | 9,826,840 | -1.04(-7.81%) |
Jul 24, 2020 | 12.89 | 13.48 | 12.75 | 13.32 | 4,239,900 | +0.30(+2.30%) |
Jul 23, 2020 | 12.95 | 13.37 | 12.58 | 13.02 | 4,887,036 | +0.04(+0.31%) |
Jul 22, 2020 | 12.85 | 13.76 | 12.72 | 12.98 | 5,156,636 | +0.08(+0.62%) |
Jul 21, 2020 | 12.79 | 13.27 | 12.78 | 12.90 | 5,098,564 | +0.26(+2.06%) |
Jul 20, 2020 | 13.23 | 13.42 | 12.30 | 12.64 | 5,489,201 | -0.63(-4.75%) |
Jul 17, 2020 | 12.87 | 13.36 | 12.73 | 13.27 | 5,369,900 | +0.30(+2.31%) |
Jul 16, 2020 | 12.99 | 13.57 | 12.66 | 12.97 | 7,010,546 | -0.75(-5.47%) |
Jul 15, 2020 | 12.65 | 14.07 | 12.26 | 13.72 | 18,440,942 | +2.12(+18.28%) |
Jul 14, 2020 | 11.67 | 12.09 | 11.36 | 11.60 | 6,283,886 | -0.20(-1.69%) |
Jul 13, 2020 | 12.33 | 12.70 | 11.61 | 11.80 | 6,466,587 | -0.29(-2.40%) |
Jul 10, 2020 | 11.69 | 12.12 | 11.23 | 12.09 | 5,613,100 | +0.30(+2.54%) |
Jul 09, 2020 | 12.44 | 12.50 | 11.62 | 11.79 | 5,652,561 | -0.67(-5.38%) |
Jul 08, 2020 | 12.10 | 12.53 | 11.80 | 12.46 | 5,166,770 | +0.33(+2.72%) |
Jul 07, 2020 | 12.58 | 12.79 | 12.07 | 12.13 | 5,646,985 | -0.81(-6.26%) |
Jul 06, 2020 | 13.09 | 13.18 | 12.26 | 12.94 | 6,838,609 | +0.20(+1.57%) |
Jul 02, 2020 | 13.72 | 13.79 | 12.69 | 12.74 | 7,037,500 | -0.47(-3.56%) |
Jul 01, 2020 | 13.52 | 14.38 | 13.11 | 13.21 | 8,801,360 | -0.12(-0.90%) |
Jun 30, 2020 | 13.09 | 13.51 | 12.61 | 13.33 | 7,853,009 | +0.19(+1.45%) |
Jun 29, 2020 | 12.37 | 13.37 | 11.43 | 13.14 | 9,168,841 | +0.82(+6.66%) |
Jun 26, 2020 | 13.63 | 13.77 | 12.01 | 12.32 | 15,177,400 | -1.49(-10.79%) |
Jun 25, 2020 | 13.51 | 14.38 | 13.20 | 13.81 | 8,684,424 | -0.38(-2.68%) |
Jun 24, 2020 | 15.51 | 15.65 | 13.52 | 14.19 | 14,629,911 | -1.95(-12.08%) |
Jun 23, 2020 | 14.90 | 16.20 | 14.68 | 16.14 | 8,370,581 | +1.47(+10.02%) |
Jun 22, 2020 | 15.67 | 15.88 | 14.40 | 14.67 | 9,594,127 | -1.34(-8.37%) |
Jun 19, 2020 | 17.01 | 17.28 | 15.81 | 16.01 | 13,441,000 | -0.71(-4.25%) |
Jun 18, 2020 | 15.82 | 16.96 | 15.64 | 16.72 | 6,572,157 | +0.48(+2.96%) |
Jun 17, 2020 | 16.55 | 16.75 | 16.05 | 16.24 | 6,537,679 | -0.50(-2.99%) |
Jun 16, 2020 | 18.70 | 18.90 | 16.41 | 16.74 | 15,442,254 | -0.36(-2.11%) |
Jun 15, 2020 | 15.47 | 17.34 | 15.14 | 17.10 | 15,020,556 | +0.50(+3.01%) |
Jun 12, 2020 | 17.13 | 17.25 | 15.07 | 16.60 | 19,341,800 | +1.97(+13.47%) |
Jun 11, 2020 | 14.99 | 16.52 | 14.36 | 14.63 | 13,864,467 | -2.68(-15.48%) |
Jun 10, 2020 | 19.23 | 19.24 | 16.70 | 17.31 | 12,978,662 | -1.94(-10.08%) |
Jun 09, 2020 | 19.88 | 20.27 | 17.95 | 19.25 | 10,865,574 | -1.72(-8.20%) |
Jun 08, 2020 | 20.31 | 21.33 | 19.62 | 20.97 | 16,469,963 | +2.08(+11.01%) |
Jun 05, 2020 | 23.05 | 23.43 | 17.89 | 18.89 | 34,246,900 | -0.59(-3.03%) |
Jun 04, 2020 | 16.50 | 20.80 | 16.19 | 19.48 | 31,342,144 | +3.56(+22.36%) |
Jun 03, 2020 | 13.75 | 17.14 | 13.74 | 15.92 | 25,096,156 | +2.61(+19.61%) |
Jun 02, 2020 | 14.08 | 14.43 | 13.21 | 13.31 | 5,702,457 | -0.51(-3.69%) |
Jun 01, 2020 | 13.10 | 14.10 | 12.94 | 13.82 | 5,459,414 | +0.63(+4.78%) |
May 29, 2020 | 13.04 | 13.59 | 12.69 | 13.19 | 5,873,600 | -0.44(-3.23%) |
May 28, 2020 | 15.20 | 15.30 | 13.36 | 13.63 | 9,723,596 | -0.96(-6.58%) |
May 27, 2020 | 12.91 | 14.74 | 12.43 | 14.59 | 9,677,934 | +2.37(+19.39%) |
May 26, 2020 | 13.47 | 13.47 | 12.10 | 12.22 | 7,867,530 | +0.19(+1.54%) |
May 22, 2020 | 11.65 | 12.19 | 11.41 | 12.04 | 4,620,400 | +0.57(+5.02%) |
May 21, 2020 | 11.01 | 11.85 | 11.00 | 11.46 | 4,982,422 | +0.29(+2.60%) |
May 20, 2020 | 11.58 | 11.82 | 10.93 | 11.17 | 4,352,584 | -0.05(-0.45%) |
May 19, 2020 | 11.46 | 11.84 | 10.51 | 11.22 | 6,700,308 | -0.35(-3.03%) |
May 18, 2020 | 10.57 | 11.78 | 10.20 | 11.57 | 7,279,377 | +1.82(+18.67%) |
May 15, 2020 | 9.650 | 10.44 | 9.550 | 9.750 | 3,809,500 | -0.11(-1.12%) |
May 14, 2020 | 8.800 | 9.930 | 8.430 | 9.860 | 4,625,291 | +0.60(+6.48%) |
May 13, 2020 | 10.10 | 10.17 | 8.710 | 9.260 | 5,578,669 | -0.85(-8.41%) |
May 12, 2020 | 10.90 | 11.05 | 10.11 | 10.11 | 5,154,670 | -0.74(-6.82%) |
May 11, 2020 | 11.31 | 11.36 | 10.72 | 10.85 | 4,532,758 | -0.65(-5.65%) |
May 08, 2020 | 11.25 | 11.68 | 11.13 | 11.50 | 5,054,300 | +0.50(+4.55%) |
May 07, 2020 | 11.14 | 11.19 | 10.78 | 11.00 | 3,836,355 | +0.19(+1.76%) |
May 06, 2020 | 11.15 | 11.34 | 10.65 | 10.81 | 4,061,199 | -0.25(-2.26%) |
May 05, 2020 | 11.75 | 11.82 | 11.03 | 11.06 | 6,286,889 | -0.20(-1.78%) |
May 04, 2020 | 11.00 | 11.48 | 10.81 | 11.26 | 13,807,819 | -2.07(-15.53%) |