Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.06 | 24.20 | 22.32 | 22.87 | 25,561,862 | -0.81(-3.42%) |
Nov 27, 2020 | 23.47 | 24.32 | 23.45 | 23.68 | 17,081,000 | +0.48(+2.07%) |
Nov 25, 2020 | 22.83 | 23.35 | 22.41 | 23.20 | 30,769,200 | +0.65(+2.88%) |
Nov 24, 2020 | 22.05 | 22.64 | 21.80 | 22.55 | 38,559,436 | +1.66(+7.95%) |
Nov 23, 2020 | 20.62 | 21.03 | 20.07 | 20.89 | 30,084,084 | +0.90(+4.50%) |
Nov 20, 2020 | 21.11 | 21.27 | 19.94 | 19.99 | 30,469,700 | -1.03(-4.90%) |
Nov 19, 2020 | 20.58 | 21.29 | 20.49 | 21.02 | 35,858,444 | +0.32(+1.55%) |
Nov 18, 2020 | 20.67 | 21.38 | 20.41 | 20.70 | 71,488,112 | -1.36(-6.17%) |
Nov 17, 2020 | 21.10 | 22.62 | 20.77 | 22.06 | 31,914,844 | +0.75(+3.52%) |
Nov 16, 2020 | 21.93 | 22.02 | 21.03 | 21.31 | 40,843,872 | +1.25(+6.23%) |
Nov 13, 2020 | 19.28 | 20.27 | 19.16 | 20.06 | 23,039,200 | +1.21(+6.42%) |
Nov 12, 2020 | 18.79 | 19.87 | 18.61 | 18.85 | 26,447,720 | -0.66(-3.38%) |
Nov 11, 2020 | 20.53 | 20.84 | 19.35 | 19.51 | 26,806,448 | -0.61(-3.03%) |
Nov 10, 2020 | 20.80 | 21.13 | 19.38 | 20.12 | 37,771,180 | -1.39(-6.46%) |
Nov 09, 2020 | 21.02 | 23.05 | 20.36 | 21.51 | 74,870,600 | +4.54(+26.75%) |
Nov 06, 2020 | 17.07 | 17.30 | 16.65 | 16.97 | 14,036,900 | -0.28(-1.62%) |
Nov 05, 2020 | 16.40 | 17.31 | 16.40 | 17.25 | 17,409,432 | +1.08(+6.68%) |
Nov 04, 2020 | 16.50 | 16.73 | 16.12 | 16.17 | 13,478,897 | -0.38(-2.30%) |
Nov 03, 2020 | 16.20 | 16.73 | 16.12 | 16.55 | 15,097,996 | +0.38(+2.35%) |
Nov 02, 2020 | 16.06 | 16.22 | 15.29 | 16.17 | 25,041,752 | -0.46(-2.77%) |
Oct 30, 2020 | 15.49 | 17.07 | 15.30 | 16.63 | 42,028,100 | +0.86(+5.45%) |
Oct 29, 2020 | 15.05 | 15.85 | 14.77 | 15.77 | 19,497,364 | +0.74(+4.92%) |
Oct 28, 2020 | 15.84 | 16.03 | 15.00 | 15.03 | 26,426,166 | -1.50(-9.07%) |
Oct 27, 2020 | 16.85 | 17.07 | 16.51 | 16.53 | 12,979,541 | -0.27(-1.61%) |
Oct 26, 2020 | 17.74 | 17.74 | 16.35 | 16.80 | 27,635,138 | -1.55(-8.45%) |
Oct 23, 2020 | 17.72 | 18.41 | 17.45 | 18.35 | 21,988,100 | +0.64(+3.61%) |
Oct 22, 2020 | 17.10 | 17.75 | 17.02 | 17.71 | 16,677,732 | +0.72(+4.24%) |
Oct 21, 2020 | 17.00 | 17.14 | 16.73 | 16.99 | 11,344,162 | -0.09(-0.53%) |
Oct 20, 2020 | 16.66 | 17.16 | 16.47 | 17.08 | 15,667,823 | +0.63(+3.83%) |
Oct 19, 2020 | 16.32 | 16.76 | 16.18 | 16.45 | 12,900,456 | +0.25(+1.54%) |
Oct 16, 2020 | 16.28 | 16.44 | 15.90 | 16.20 | 13,688,600 | +0.10(+0.62%) |
Oct 15, 2020 | 16.18 | 16.24 | 15.65 | 16.10 | 19,201,528 | -0.38(-2.31%) |
Oct 14, 2020 | 16.68 | 17.16 | 16.36 | 16.48 | 19,233,788 | -0.11(-0.66%) |
Oct 13, 2020 | 17.30 | 17.37 | 16.42 | 16.59 | 28,037,020 | -1.49(-8.24%) |
Oct 12, 2020 | 18.52 | 18.62 | 18.07 | 18.08 | 15,859,320 | -0.65(-3.47%) |
Oct 09, 2020 | 18.30 | 18.91 | 17.98 | 18.73 | 24,449,100 | +0.53(+2.91%) |
Oct 08, 2020 | 18.32 | 18.44 | 17.70 | 18.20 | 17,450,068 | +0.19(+1.05%) |
Oct 07, 2020 | 17.75 | 18.16 | 17.46 | 18.01 | 16,880,404 | +0.78(+4.53%) |
Oct 06, 2020 | 17.22 | 18.24 | 17.09 | 17.23 | 31,691,796 | +0.24(+1.41%) |
Oct 05, 2020 | 17.06 | 17.36 | 16.69 | 16.99 | 15,307,347 | -0.28(-1.62%) |
Oct 02, 2020 | 16.28 | 17.43 | 16.15 | 17.27 | 22,460,900 | -0.07(-0.40%) |
Oct 01, 2020 | 17.40 | 17.41 | 16.74 | 17.34 | 22,193,476 | +0.23(+1.34%) |
Sep 30, 2020 | 17.09 | 18.23 | 16.94 | 17.11 | 38,345,544 | +0.55(+3.32%) |
Sep 29, 2020 | 16.60 | 16.85 | 16.28 | 16.56 | 14,120,041 | -0.12(-0.72%) |
Sep 28, 2020 | 16.92 | 16.95 | 16.01 | 16.68 | 28,947,180 | +0.05(+0.30%) |
Sep 25, 2020 | 15.82 | 16.64 | 15.57 | 16.63 | 48,616,000 | +2.00(+13.67%) |
Sep 24, 2020 | 14.95 | 15.00 | 14.15 | 14.63 | 23,323,506 | -0.56(-3.69%) |
Sep 23, 2020 | 15.50 | 16.17 | 15.13 | 15.19 | 21,219,088 | -0.14(-0.91%) |
Sep 22, 2020 | 15.05 | 15.59 | 14.92 | 15.33 | 21,479,070 | +0.34(+2.27%) |
Sep 21, 2020 | 15.46 | 15.72 | 14.73 | 14.99 | 32,455,560 | -1.26(-7.75%) |
Sep 18, 2020 | 17.01 | 17.30 | 15.95 | 16.25 | 34,292,500 | -1.01(-5.85%) |
Sep 17, 2020 | 16.98 | 17.56 | 16.71 | 17.26 | 21,682,864 | -0.24(-1.37%) |
Sep 16, 2020 | 17.11 | 17.86 | 16.72 | 17.50 | 26,535,838 | +0.53(+3.12%) |
Sep 15, 2020 | 17.77 | 17.84 | 16.78 | 16.97 | 30,598,220 | -0.82(-4.61%) |
Sep 14, 2020 | 17.82 | 17.97 | 17.42 | 17.79 | 18,639,416 | +0.28(+1.60%) |
Sep 11, 2020 | 18.12 | 18.12 | 17.18 | 17.51 | 21,562,200 | -0.42(-2.34%) |
Sep 10, 2020 | 18.05 | 19.16 | 17.92 | 17.93 | 32,705,094 | +0.00(+0.00%) |
Sep 09, 2020 | 18.30 | 18.48 | 17.48 | 17.93 | 23,630,808 | -0.60(-3.24%) |
Sep 08, 2020 | 18.02 | 18.85 | 17.99 | 18.53 | 30,729,896 | +0.11(+0.60%) |
Sep 04, 2020 | 18.27 | 18.61 | 17.49 | 18.42 | 45,101,900 | +0.79(+4.48%) |
Sep 03, 2020 | 17.66 | 19.20 | 17.30 | 17.63 | 57,003,328 | +0.64(+3.77%) |
Sep 02, 2020 | 16.93 | 17.09 | 16.38 | 16.99 | 19,302,616 | +0.05(+0.30%) |
Sep 01, 2020 | 16.75 | 17.27 | 16.44 | 16.94 | 20,353,116 | -0.17(-0.99%) |
Aug 31, 2020 | 17.67 | 17.84 | 17.07 | 17.11 | 28,328,636 | -0.58(-3.28%) |
Aug 28, 2020 | 17.16 | 17.78 | 16.86 | 17.69 | 43,108,800 | +1.04(+6.25%) |
Aug 27, 2020 | 16.22 | 17.30 | 16.14 | 16.65 | 45,355,368 | +0.98(+6.25%) |
Aug 26, 2020 | 16.57 | 16.64 | 15.45 | 15.67 | 35,666,504 | -1.08(-6.45%) |
Aug 25, 2020 | 16.84 | 17.10 | 16.19 | 16.75 | 26,645,544 | +0.01(+0.06%) |
Aug 24, 2020 | 15.94 | 17.21 | 15.41 | 16.74 | 48,359,504 | +1.18(+7.58%) |
Aug 21, 2020 | 15.50 | 15.87 | 15.45 | 15.56 | 15,940,000 | -0.02(-0.13%) |
Aug 20, 2020 | 15.41 | 15.70 | 15.09 | 15.58 | 17,262,936 | -0.10(-0.64%) |
Aug 19, 2020 | 15.21 | 16.37 | 15.06 | 15.68 | 30,437,310 | +0.48(+3.16%) |
Aug 18, 2020 | 15.39 | 15.54 | 15.05 | 15.20 | 14,159,494 | -0.19(-1.23%) |
Aug 17, 2020 | 15.85 | 15.86 | 15.04 | 15.39 | 20,489,644 | -0.36(-2.29%) |
Aug 14, 2020 | 15.10 | 15.88 | 14.91 | 15.75 | 24,861,598 | +0.41(+2.67%) |
Aug 13, 2020 | 14.95 | 15.91 | 14.93 | 15.34 | 24,472,050 | +0.11(+0.72%) |
Aug 12, 2020 | 16.11 | 16.19 | 14.72 | 15.23 | 36,491,568 | -0.41(-2.62%) |
Aug 11, 2020 | 16.47 | 16.58 | 15.55 | 15.64 | 54,443,952 | +0.51(+3.37%) |
Aug 10, 2020 | 13.99 | 15.38 | 13.98 | 15.13 | 44,266,500 | +1.14(+8.15%) |
Aug 07, 2020 | 14.09 | 14.18 | 13.47 | 13.99 | 31,073,500 | -0.25(-1.76%) |
Aug 06, 2020 | 13.34 | 14.42 | 13.27 | 14.24 | 39,872,608 | +0.52(+3.79%) |
Aug 05, 2020 | 13.97 | 14.20 | 13.43 | 13.72 | 33,879,004 | +0.16(+1.18%) |
Aug 04, 2020 | 13.04 | 13.91 | 13.01 | 13.56 | 28,774,334 | +0.50(+3.83%) |
Aug 03, 2020 | 13.31 | 13.38 | 12.56 | 13.06 | 40,494,320 | -0.58(-4.25%) |
Jul 31, 2020 | 13.99 | 14.10 | 13.46 | 13.64 | 28,402,100 | -0.53(-3.74%) |
Jul 30, 2020 | 13.97 | 14.32 | 13.78 | 14.17 | 24,477,524 | -0.17(-1.19%) |
Jul 29, 2020 | 14.22 | 14.49 | 13.81 | 14.34 | 27,741,732 | +0.12(+0.84%) |
Jul 28, 2020 | 13.34 | 14.52 | 13.32 | 14.22 | 43,766,348 | +0.84(+6.28%) |
Jul 27, 2020 | 14.28 | 14.30 | 13.26 | 13.38 | 33,646,824 | -1.00(-6.95%) |
Jul 24, 2020 | 14.22 | 14.68 | 14.07 | 14.38 | 25,494,100 | -0.03(-0.21%) |
Jul 23, 2020 | 14.57 | 14.86 | 13.96 | 14.41 | 43,418,092 | -0.25(-1.71%) |
Jul 22, 2020 | 14.85 | 15.11 | 14.58 | 14.66 | 28,797,896 | -0.32(-2.14%) |
Jul 21, 2020 | 15.11 | 15.31 | 14.68 | 14.98 | 50,636,368 | +0.09(+0.60%) |
Jul 20, 2020 | 15.51 | 15.95 | 14.82 | 14.89 | 50,314,272 | -0.38(-2.49%) |
Jul 17, 2020 | 15.34 | 15.68 | 15.01 | 15.27 | 74,656,200 | -0.34(-2.18%) |
Jul 16, 2020 | 16.58 | 17.10 | 15.60 | 15.61 | 76,168,512 | -2.89(-15.62%) |
Jul 15, 2020 | 16.33 | 18.68 | 16.24 | 18.50 | 86,261,960 | +3.17(+20.68%) |
Jul 14, 2020 | 15.22 | 15.54 | 14.85 | 15.33 | 29,122,792 | -0.27(-1.73%) |
Jul 13, 2020 | 16.39 | 16.63 | 15.50 | 15.60 | 34,555,196 | -0.80(-4.88%) |
Jul 10, 2020 | 15.07 | 16.45 | 14.87 | 16.40 | 43,942,500 | +1.20(+7.89%) |
Jul 09, 2020 | 16.19 | 16.46 | 15.03 | 15.20 | 29,222,668 | -0.79(-4.94%) |
Jul 08, 2020 | 15.15 | 16.16 | 14.91 | 15.99 | 32,373,462 | +0.72(+4.72%) |
Jul 07, 2020 | 15.88 | 16.02 | 15.22 | 15.27 | 24,664,122 | -0.86(-5.33%) |
Jul 06, 2020 | 16.06 | 16.49 | 15.41 | 16.13 | 36,872,016 | +0.16(+1.00%) |
Jul 02, 2020 | 17.07 | 17.36 | 15.86 | 15.97 | 42,555,096 | -0.45(-2.74%) |
Jul 01, 2020 | 16.93 | 18.18 | 16.30 | 16.42 | 55,987,720 | -0.01(-0.06%) |
Jun 30, 2020 | 16.21 | 16.58 | 15.57 | 16.43 | 42,293,776 | -0.13(-0.79%) |
Jun 29, 2020 | 15.19 | 16.66 | 14.61 | 16.56 | 51,344,532 | +1.28(+8.38%) |
Jun 26, 2020 | 16.20 | 16.40 | 14.85 | 15.28 | 50,406,400 | -0.80(-4.98%) |
Jun 25, 2020 | 14.55 | 16.15 | 14.50 | 16.08 | 56,718,528 | +0.28(+1.77%) |
Jun 24, 2020 | 17.22 | 17.25 | 15.33 | 15.80 | 77,571,816 | -2.23(-12.37%) |
Jun 23, 2020 | 17.30 | 18.18 | 17.04 | 18.03 | 51,649,384 | +0.94(+5.50%) |
Jun 22, 2020 | 17.53 | 17.74 | 16.63 | 17.09 | 62,746,176 | -1.13(-6.20%) |
Jun 19, 2020 | 19.89 | 20.00 | 17.72 | 18.22 | 78,742,400 | -1.09(-5.64%) |
Jun 18, 2020 | 18.50 | 20.08 | 18.43 | 19.31 | 56,547,824 | +0.11(+0.57%) |
Jun 17, 2020 | 18.97 | 20.04 | 18.86 | 19.20 | 68,275,656 | -1.76(-8.40%) |
Jun 16, 2020 | 22.46 | 22.47 | 20.11 | 20.96 | 88,891,984 | +0.97(+4.85%) |
Jun 15, 2020 | 18.36 | 20.50 | 18.17 | 19.99 | 81,289,352 | -0.51(-2.49%) |
Jun 12, 2020 | 19.58 | 20.58 | 18.67 | 20.50 | 114,996,304 | +3.25(+18.84%) |
Jun 11, 2020 | 16.76 | 19.00 | 16.45 | 17.25 | 118,594,672 | -3.40(-16.46%) |
Jun 10, 2020 | 22.71 | 22.71 | 19.40 | 20.65 | 126,198,872 | -3.48(-14.42%) |
Jun 09, 2020 | 25.05 | 25.50 | 23.15 | 24.13 | 85,483,952 | -2.73(-10.16%) |
Jun 08, 2020 | 25.28 | 26.91 | 24.00 | 26.86 | 104,795,616 | +4.43(+19.75%) |
Jun 05, 2020 | 24.21 | 24.29 | 21.60 | 22.43 | 109,689,904 | +2.84(+14.50%) |
Jun 04, 2020 | 18.16 | 20.00 | 17.39 | 19.59 | 88,180,328 | +1.61(+8.95%) |
Jun 03, 2020 | 16.80 | 18.43 | 16.70 | 17.98 | 78,237,288 | +0.59(+3.39%) |
Jun 02, 2020 | 17.98 | 18.29 | 16.97 | 17.39 | 62,519,036 | +0.10(+0.58%) |
Jun 01, 2020 | 15.88 | 17.35 | 15.71 | 17.29 | 62,251,280 | +1.63(+10.41%) |
May 29, 2020 | 15.28 | 16.06 | 15.05 | 15.66 | 77,548,600 | -0.41(-2.55%) |
May 28, 2020 | 17.38 | 17.44 | 15.93 | 16.07 | 78,642,840 | -1.52(-8.64%) |
May 27, 2020 | 17.76 | 17.84 | 15.83 | 17.59 | 102,076,880 | +1.56(+9.73%) |
May 26, 2020 | 15.36 | 16.17 | 15.25 | 16.03 | 76,849,136 | +2.13(+15.32%) |
May 22, 2020 | 14.72 | 15.00 | 13.72 | 13.90 | 65,214,300 | -0.13(-0.93%) |
May 21, 2020 | 12.96 | 14.35 | 12.81 | 14.03 | 77,261,144 | +1.25(+9.78%) |
May 20, 2020 | 12.76 | 13.01 | 12.07 | 12.78 | 63,502,044 | +0.35(+2.82%) |
May 19, 2020 | 12.92 | 13.15 | 11.88 | 12.43 | 65,568,104 | -0.45(-3.49%) |
May 18, 2020 | 11.88 | 13.47 | 11.76 | 12.88 | 104,601,840 | +1.96(+17.95%) |
May 15, 2020 | 10.52 | 11.37 | 10.32 | 10.92 | 45,461,200 | +0.16(+1.49%) |
May 14, 2020 | 9.940 | 11.33 | 9.240 | 10.76 | 68,658,184 | +0.45(+4.36%) |
May 13, 2020 | 11.00 | 11.03 | 9.900 | 10.31 | 55,367,580 | -0.78(-7.03%) |
May 12, 2020 | 11.89 | 11.96 | 11.07 | 11.09 | 36,462,740 | -0.64(-5.46%) |
May 11, 2020 | 12.16 | 12.29 | 11.52 | 11.73 | 42,597,692 | -0.70(-5.63%) |
May 08, 2020 | 12.83 | 13.13 | 12.00 | 12.43 | 77,120,896 | +0.43(+3.58%) |
May 07, 2020 | 11.40 | 12.50 | 11.39 | 12.00 | 82,012,672 | +0.88(+7.91%) |
May 06, 2020 | 11.79 | 11.94 | 10.88 | 11.12 | 128,375,240 | -0.06(-0.54%) |
May 05, 2020 | 12.75 | 13.22 | 11.03 | 11.18 | 155,773,280 | -3.26(-22.58%) |
May 04, 2020 | 12.57 | 14.48 | 12.22 | 14.44 | 39,630,892 | +0.60(+4.34%) |
May 01, 2020 | 15.25 | 15.74 | 13.70 | 13.84 | 43,335,600 | -2.56(-15.61%) |
Apr 30, 2020 | 16.22 | 17.48 | 15.18 | 16.40 | 57,928,312 | -0.01(-0.06%) |
Apr 29, 2020 | 14.44 | 16.46 | 14.08 | 16.41 | 61,909,432 | +3.32(+25.36%) |
Apr 28, 2020 | 12.33 | 13.38 | 11.93 | 13.09 | 37,311,012 | +1.65(+14.42%) |
Apr 27, 2020 | 11.04 | 11.87 | 10.91 | 11.44 | 28,591,806 | +0.58(+5.34%) |
Apr 24, 2020 | 11.37 | 11.48 | 10.66 | 10.86 | 22,325,500 | -0.61(-5.32%) |
Apr 23, 2020 | 10.95 | 11.69 | 10.92 | 11.47 | 23,005,044 | +0.60(+5.52%) |
Apr 22, 2020 | 11.30 | 11.47 | 10.65 | 10.87 | 18,058,516 | -0.13(-1.18%) |
Apr 21, 2020 | 11.10 | 11.57 | 10.81 | 11.00 | 22,925,694 | -0.49(-4.26%) |
Apr 20, 2020 | 11.96 | 12.30 | 11.46 | 11.49 | 26,624,000 | -0.89(-7.19%) |
Apr 17, 2020 | 12.20 | 12.50 | 11.80 | 12.38 | 25,069,400 | +1.03(+9.07%) |
Apr 16, 2020 | 11.94 | 12.14 | 11.13 | 11.35 | 20,057,876 | -0.73(-6.04%) |
Apr 15, 2020 | 11.60 | 12.25 | 11.39 | 12.08 | 20,508,472 | -0.27(-2.19%) |
Apr 14, 2020 | 12.49 | 12.98 | 11.63 | 12.35 | 38,586,864 | +0.99(+8.71%) |
Apr 13, 2020 | 12.05 | 12.05 | 11.00 | 11.36 | 34,307,724 | -1.75(-13.35%) |
Apr 09, 2020 | 12.72 | 14.18 | 12.25 | 13.11 | 53,319,900 | +1.39(+11.86%) |
Apr 08, 2020 | 11.46 | 11.95 | 10.91 | 11.72 | 28,186,396 | +0.71(+6.45%) |
Apr 07, 2020 | 12.27 | 13.00 | 10.36 | 11.01 | 56,670,592 | +1.00(+9.99%) |
Apr 06, 2020 | 9.200 | 10.18 | 8.800 | 10.01 | 40,919,768 | +1.55(+18.32%) |
Apr 03, 2020 | 9.060 | 9.250 | 8.120 | 8.460 | 24,203,800 | +0.06(+0.71%) |
Apr 02, 2020 | 9.160 | 9.900 | 8.080 | 8.400 | 33,236,644 | -1.15(-12.04%) |
Apr 01, 2020 | 10.50 | 10.59 | 9.450 | 9.550 | 31,847,980 | -1.41(-12.86%) |
Mar 31, 2020 | 10.54 | 12.40 | 10.41 | 10.96 | 35,071,180 | +0.28(+2.62%) |
Mar 30, 2020 | 11.11 | 11.84 | 9.820 | 10.68 | 32,839,260 | -1.34(-11.15%) |
Mar 27, 2020 | 14.31 | 14.31 | 12.01 | 12.02 | 44,214,000 | -3.69(-23.49%) |
Mar 26, 2020 | 16.80 | 20.28 | 15.00 | 15.71 | 51,188,560 | -1.25(-7.37%) |
Mar 25, 2020 | 16.12 | 18.00 | 14.33 | 16.96 | 47,687,904 | +3.21(+23.35%) |
Mar 24, 2020 | 12.00 | 15.76 | 11.30 | 13.75 | 46,706,916 | +4.08(+42.19%) |
Mar 23, 2020 | 8.950 | 10.59 | 8.440 | 9.670 | 27,126,032 | +0.95(+10.89%) |
Mar 20, 2020 | 9.090 | 10.98 | 8.230 | 8.720 | 27,443,900 | +0.49(+5.95%) |
Mar 19, 2020 | 8.030 | 8.850 | 7.250 | 8.230 | 16,531,134 | +0.46(+5.92%) |
Mar 18, 2020 | 9.730 | 9.990 | 7.030 | 7.770 | 24,323,324 | -2.26(-22.53%) |
Mar 17, 2020 | 11.51 | 11.62 | 9.830 | 10.03 | 25,235,498 | -0.91(-8.32%) |
Mar 16, 2020 | 10.46 | 13.41 | 10.10 | 10.94 | 35,876,348 | -0.16(-1.44%) |
Mar 13, 2020 | 13.33 | 13.60 | 9.870 | 11.10 | 43,494,100 | +1.45(+15.03%) |
Mar 12, 2020 | 11.49 | 13.43 | 9.600 | 9.650 | 29,427,116 | -5.38(-35.80%) |
Mar 11, 2020 | 19.36 | 19.45 | 14.78 | 15.03 | 21,651,336 | -5.47(-26.68%) |
Mar 10, 2020 | 22.24 | 22.25 | 17.12 | 20.50 | 21,708,528 | +0.69(+3.48%) |
Mar 09, 2020 | 23.93 | 24.09 | 19.71 | 19.81 | 12,083,983 | -7.29(-26.90%) |
Mar 06, 2020 | 27.40 | 30.25 | 26.55 | 27.10 | 12,408,800 | -1.49(-5.21%) |
Mar 05, 2020 | 31.31 | 31.38 | 28.00 | 28.59 | 8,773,528 | -4.41(-13.36%) |
Mar 04, 2020 | 34.25 | 34.25 | 31.47 | 33.00 | 7,153,572 | -0.62(-1.84%) |
Mar 03, 2020 | 35.42 | 35.90 | 33.08 | 33.62 | 5,700,490 | -1.97(-5.54%) |
Mar 02, 2020 | 37.10 | 37.10 | 33.98 | 35.59 | 7,311,716 | -1.67(-4.48%) |
Feb 28, 2020 | 33.28 | 37.26 | 33.21 | 37.26 | 9,206,200 | +2.52(+7.25%) |
Feb 27, 2020 | 35.07 | 37.09 | 33.17 | 34.74 | 10,499,059 | -1.47(-4.06%) |
Feb 26, 2020 | 39.56 | 39.57 | 36.16 | 36.21 | 8,127,857 | -3.10(-7.89%) |
Feb 25, 2020 | 42.95 | 43.06 | 39.18 | 39.31 | 5,898,077 | -3.27(-7.68%) |
Feb 24, 2020 | 44.35 | 44.65 | 42.18 | 42.58 | 6,493,516 | -4.39(-9.35%) |
Feb 21, 2020 | 48.12 | 48.16 | 46.85 | 46.97 | 4,550,000 | -1.54(-3.17%) |
Feb 20, 2020 | 51.49 | 51.58 | 48.37 | 48.51 | 5,620,656 | -3.51(-6.75%) |
Feb 19, 2020 | 51.70 | 52.35 | 51.70 | 52.02 | 2,284,670 | +0.33(+0.64%) |
Feb 18, 2020 | 52.09 | 52.35 | 51.49 | 51.69 | 2,179,284 | -0.77(-1.47%) |
Feb 14, 2020 | 52.44 | 53.00 | 52.44 | 52.46 | 2,044,400 | -0.97(-1.82%) |
Feb 13, 2020 | 53.41 | 53.64 | 52.91 | 53.43 | 2,246,172 | -0.78(-1.44%) |
Feb 12, 2020 | 52.85 | 54.28 | 52.84 | 54.21 | 1,982,961 | +1.72(+3.28%) |
Feb 11, 2020 | 51.60 | 52.91 | 51.31 | 52.49 | 2,002,840 | +1.49(+2.92%) |
Feb 10, 2020 | 52.25 | 52.25 | 50.97 | 51.00 | 2,534,596 | -1.81(-3.43%) |
Feb 07, 2020 | 53.49 | 54.04 | 52.31 | 52.81 | 2,369,900 | -2.29(-4.16%) |
Feb 06, 2020 | 55.78 | 55.85 | 55.08 | 55.10 | 1,596,514 | -0.01(-0.02%) |
Feb 05, 2020 | 55.17 | 55.63 | 54.90 | 55.11 | 2,200,240 | +0.36(+0.66%) |
Feb 04, 2020 | 55.50 | 55.68 | 54.65 | 54.75 | 1,985,185 | +0.56(+1.03%) |
Feb 03, 2020 | 54.19 | 54.67 | 52.75 | 54.19 | 2,456,112 | +0.34(+0.63%) |
Jan 31, 2020 | 54.75 | 54.91 | 53.41 | 53.85 | 2,146,600 | -0.95(-1.73%) |
Jan 30, 2020 | 53.13 | 55.29 | 52.77 | 54.80 | 3,359,660 | -1.22(-2.18%) |
Jan 29, 2020 | 55.16 | 56.22 | 55.13 | 56.02 | 1,430,406 | +1.02(+1.85%) |
Jan 28, 2020 | 54.82 | 55.64 | 54.42 | 55.00 | 1,484,689 | +0.84(+1.55%) |
Jan 27, 2020 | 53.12 | 54.59 | 53.10 | 54.16 | 2,779,155 | -1.68(-3.01%) |
Jan 24, 2020 | 58.12 | 58.12 | 55.23 | 55.84 | 2,244,600 | -2.38(-4.09%) |
Jan 23, 2020 | 56.80 | 58.28 | 55.92 | 58.22 | 1,323,786 | +0.59(+1.02%) |
Jan 22, 2020 | 58.13 | 58.68 | 57.48 | 57.63 | 3,227,221 | -0.32(-0.55%) |
Jan 21, 2020 | 59.00 | 59.03 | 57.57 | 57.95 | 2,251,749 | -1.70(-2.85%) |
Jan 17, 2020 | 58.85 | 59.78 | 58.54 | 59.65 | 1,701,000 | +1.07(+1.83%) |
Jan 16, 2020 | 57.75 | 58.61 | 57.69 | 58.58 | 1,305,471 | +1.04(+1.81%) |
Jan 15, 2020 | 57.87 | 58.25 | 57.15 | 57.54 | 1,212,363 | -0.36(-0.62%) |
Jan 14, 2020 | 57.77 | 58.08 | 57.68 | 57.90 | 1,147,409 | +0.06(+0.10%) |
Jan 13, 2020 | 57.98 | 58.01 | 57.30 | 57.84 | 1,357,167 | -0.12(-0.21%) |
Jan 10, 2020 | 58.23 | 58.39 | 57.57 | 57.96 | 1,051,800 | -0.10(-0.17%) |
Jan 09, 2020 | 58.06 | 58.13 | 57.52 | 58.06 | 782,886 | +0.49(+0.85%) |
Jan 08, 2020 | 57.03 | 57.92 | 56.92 | 57.57 | 1,187,340 | +0.60(+1.05%) |
Jan 07, 2020 | 56.55 | 57.27 | 56.48 | 56.97 | 1,630,141 | +0.17(+0.30%) |
Jan 06, 2020 | 57.08 | 57.27 | 56.52 | 56.80 | 2,303,448 | -0.80(-1.39%) |
Jan 03, 2020 | 57.74 | 58.22 | 57.25 | 57.60 | 1,611,800 | -1.23(-2.09%) |
Jan 02, 2020 | 58.79 | 59.10 | 58.15 | 58.83 | 977,703 | +0.42(+0.72%) |
Dec 31, 2019 | 58.50 | 58.65 | 58.27 | 58.41 | 940,500 | -0.18(-0.31%) |
Dec 30, 2019 | 59.10 | 59.11 | 58.25 | 58.59 | 609,665 | -0.52(-0.88%) |
Dec 27, 2019 | 59.20 | 59.34 | 58.81 | 59.11 | 842,500 | +0.00(+0.00%) |
Dec 26, 2019 | 58.48 | 59.13 | 58.10 | 59.11 | 909,379 | +0.73(+1.25%) |
Dec 24, 2019 | 58.57 | 58.57 | 58.04 | 58.38 | 497,000 | -0.13(-0.22%) |
Dec 23, 2019 | 57.52 | 58.53 | 57.36 | 58.51 | 1,972,219 | +0.95(+1.65%) |
Dec 20, 2019 | 56.03 | 57.98 | 56.00 | 57.56 | 2,975,000 | +2.22(+4.01%) |
Dec 19, 2019 | 54.79 | 55.74 | 54.78 | 55.34 | 2,071,761 | +0.51(+0.93%) |
Dec 18, 2019 | 55.32 | 55.32 | 54.59 | 54.83 | 1,594,037 | -0.44(-0.80%) |
Dec 17, 2019 | 55.24 | 55.48 | 54.80 | 55.27 | 1,470,300 | +0.05(+0.09%) |
Dec 16, 2019 | 56.36 | 56.36 | 55.19 | 55.22 | 1,468,211 | -0.56(-1.00%) |
Dec 13, 2019 | 56.26 | 56.72 | 55.65 | 55.78 | 1,057,700 | -0.35(-0.62%) |
Dec 12, 2019 | 55.45 | 56.26 | 55.21 | 56.13 | 1,403,375 | +0.72(+1.30%) |
Dec 11, 2019 | 55.00 | 55.67 | 54.90 | 55.41 | 1,250,240 | +0.63(+1.15%) |
Dec 10, 2019 | 54.79 | 54.86 | 54.35 | 54.78 | 906,810 | -0.08(-0.15%) |
Dec 09, 2019 | 54.75 | 54.99 | 54.53 | 54.86 | 813,325 | +0.15(+0.27%) |
Dec 06, 2019 | 54.76 | 55.18 | 54.50 | 54.71 | 1,313,900 | +0.46(+0.85%) |
Dec 05, 2019 | 53.97 | 54.39 | 53.88 | 54.25 | 1,159,504 | +0.64(+1.19%) |
Dec 04, 2019 | 52.86 | 53.81 | 52.86 | 53.61 | 1,256,908 | +0.75(+1.42%) |
Dec 03, 2019 | 52.34 | 52.99 | 52.10 | 52.86 | 1,696,263 | -0.29(-0.55%) |