Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.24 | 67.99 | 59.47 | 62.58 | 8,007,000 | +4.60(+7.93%) |
Feb 25, 2021 | 63.42 | 64.20 | 57.77 | 57.98 | 5,254,172 | -4.58(-7.32%) |
Feb 24, 2021 | 61.34 | 63.67 | 59.10 | 62.56 | 4,999,438 | +2.23(+3.70%) |
Feb 23, 2021 | 59.83 | 64.42 | 56.35 | 60.33 | 9,888,176 | -3.06(-4.83%) |
Feb 22, 2021 | 66.90 | 68.00 | 63.11 | 63.39 | 6,007,272 | -5.11(-7.46%) |
Feb 19, 2021 | 69.36 | 72.18 | 68.01 | 68.50 | 6,922,400 | +1.41(+2.10%) |
Feb 18, 2021 | 71.85 | 73.12 | 66.55 | 67.09 | 8,332,942 | -7.11(-9.58%) |
Feb 17, 2021 | 76.50 | 77.23 | 71.28 | 74.20 | 5,876,465 | -3.02(-3.91%) |
Feb 16, 2021 | 84.27 | 84.81 | 76.76 | 77.22 | 5,512,699 | -6.46(-7.72%) |
Feb 12, 2021 | 81.50 | 83.85 | 80.67 | 83.68 | 3,005,200 | +1.48(+1.80%) |
Feb 11, 2021 | 79.25 | 82.54 | 77.87 | 82.20 | 4,960,952 | +4.12(+5.28%) |
Feb 10, 2021 | 77.80 | 79.74 | 75.30 | 78.08 | 4,401,461 | +0.51(+0.66%) |
Feb 09, 2021 | 75.32 | 78.09 | 74.91 | 77.57 | 3,030,951 | +2.17(+2.88%) |
Feb 08, 2021 | 75.91 | 78.53 | 74.41 | 75.40 | 5,063,208 | +0.32(+0.43%) |
Feb 05, 2021 | 74.40 | 76.75 | 71.83 | 75.08 | 4,231,600 | +1.18(+1.60%) |
Feb 04, 2021 | 75.33 | 78.67 | 73.27 | 73.90 | 6,357,386 | -0.22(-0.30%) |
Feb 03, 2021 | 72.50 | 75.84 | 70.76 | 74.12 | 6,460,688 | +2.90(+4.07%) |
Feb 02, 2021 | 71.63 | 73.25 | 70.22 | 71.22 | 4,585,406 | +1.34(+1.92%) |
Feb 01, 2021 | 70.52 | 71.75 | 68.20 | 69.88 | 4,454,133 | +0.61(+0.88%) |
Jan 29, 2021 | 72.50 | 74.41 | 68.16 | 69.27 | 4,306,000 | -2.57(-3.58%) |
Jan 28, 2021 | 72.09 | 72.93 | 69.50 | 71.84 | 6,726,060 | +2.02(+2.89%) |
Jan 27, 2021 | 73.25 | 73.80 | 69.08 | 69.82 | 6,892,195 | -5.89(-7.78%) |
Jan 26, 2021 | 80.10 | 81.73 | 75.36 | 75.71 | 5,598,087 | -2.90(-3.69%) |
Jan 25, 2021 | 85.00 | 87.56 | 77.81 | 78.61 | 7,091,260 | -7.78(-9.01%) |
Jan 22, 2021 | 85.01 | 87.11 | 83.13 | 86.39 | 4,499,000 | -1.02(-1.17%) |
Jan 21, 2021 | 83.38 | 89.51 | 79.41 | 87.41 | 9,159,801 | +5.51(+6.73%) |
Jan 20, 2021 | 84.57 | 85.42 | 80.88 | 81.90 | 7,058,774 | -3.72(-4.34%) |
Jan 19, 2021 | 87.00 | 87.80 | 84.25 | 85.62 | 4,897,943 | +1.37(+1.63%) |
Jan 15, 2021 | 87.14 | 89.29 | 83.60 | 84.25 | 7,043,200 | -4.67(-5.25%) |
Jan 14, 2021 | 90.45 | 92.85 | 88.40 | 88.92 | 5,298,272 | -1.71(-1.89%) |
Jan 13, 2021 | 93.57 | 94.00 | 89.62 | 90.63 | 3,830,548 | -2.81(-3.01%) |
Jan 12, 2021 | 98.00 | 100.93 | 90.84 | 93.44 | 5,307,143 | -2.18(-2.28%) |
Jan 11, 2021 | 91.55 | 98.53 | 89.55 | 95.62 | 6,223,607 | -0.88(-0.91%) |
Jan 08, 2021 | 92.72 | 96.72 | 90.53 | 96.50 | 7,496,500 | +5.58(+6.14%) |
Jan 07, 2021 | 89.22 | 93.88 | 89.04 | 90.92 | 9,408,178 | +5.75(+6.75%) |
Jan 06, 2021 | 77.67 | 86.00 | 77.59 | 85.17 | 13,506,639 | +12.08(+16.53%) |
Jan 05, 2021 | 69.73 | 73.59 | 69.65 | 73.09 | 3,736,603 | +3.11(+4.44%) |
Jan 04, 2021 | 70.68 | 71.95 | 68.29 | 69.98 | 3,707,059 | +0.60(+0.86%) |
Dec 31, 2020 | 69.38 | 69.38 | 69.38 | 3,265,555 | +1.98(+2.94%) | |
Dec 30, 2020 | 64.19 | 67.50 | 64.07 | 67.40 | 3,265,555 | +3.63(+5.69%) |
Dec 29, 2020 | 67.92 | 67.98 | 63.52 | 63.77 | 4,436,295 | -4.11(-6.05%) |
Dec 28, 2020 | 71.00 | 74.14 | 67.66 | 67.88 | 4,826,667 | -0.74(-1.08%) |
Dec 24, 2020 | 69.62 | 70.58 | 66.69 | 68.62 | 2,058,700 | -1.25(-1.79%) |
Dec 23, 2020 | 70.03 | 71.30 | 68.67 | 69.87 | 4,604,425 | +0.60(+0.87%) |
Dec 22, 2020 | 67.82 | 71.36 | 65.05 | 69.27 | 9,107,590 | +3.09(+4.67%) |
Dec 21, 2020 | 61.60 | 66.24 | 61.11 | 66.18 | 6,848,763 | +3.48(+5.55%) |
Dec 18, 2020 | 62.30 | 67.09 | 61.77 | 62.70 | 13,366,100 | +0.39(+0.63%) |
Dec 17, 2020 | 62.61 | 63.48 | 59.61 | 62.31 | 4,747,212 | +0.51(+0.83%) |
Dec 16, 2020 | 62.98 | 62.99 | 58.75 | 61.80 | 7,944,882 | -1.37(-2.17%) |
Dec 15, 2020 | 57.89 | 63.91 | 57.65 | 63.17 | 6,167,705 | +6.07(+10.63%) |
Dec 14, 2020 | 59.20 | 60.61 | 57.09 | 57.10 | 3,587,206 | -1.18(-2.02%) |
Dec 11, 2020 | 57.58 | 60.00 | 57.30 | 58.28 | 4,355,300 | +0.70(+1.22%) |
Dec 10, 2020 | 56.70 | 58.59 | 56.50 | 57.58 | 2,775,522 | +0.46(+0.81%) |
Dec 09, 2020 | 61.90 | 62.26 | 56.06 | 57.12 | 4,666,862 | -4.19(-6.83%) |
Dec 08, 2020 | 59.00 | 61.67 | 58.30 | 61.31 | 3,003,125 | +2.68(+4.57%) |
Dec 07, 2020 | 57.71 | 59.97 | 57.66 | 58.63 | 2,988,693 | +0.92(+1.59%) |
Dec 04, 2020 | 58.41 | 59.59 | 56.67 | 57.71 | 3,771,500 | -0.53(-0.91%) |
Dec 03, 2020 | 61.55 | 62.00 | 57.82 | 58.24 | 4,047,061 | -2.76(-4.52%) |
Dec 02, 2020 | 60.80 | 62.12 | 58.72 | 61.00 | 3,118,985 | -1.49(-2.38%) |
Dec 01, 2020 | 64.72 | 65.05 | 62.03 | 62.49 | 3,615,197 | -1.59(-2.48%) |
Nov 30, 2020 | 67.81 | 68.50 | 62.46 | 64.08 | 6,644,788 | -2.67(-4.00%) |
Nov 27, 2020 | 68.68 | 69.44 | 66.32 | 66.75 | 3,197,300 | -1.22(-1.79%) |
Nov 25, 2020 | 65.50 | 68.17 | 64.90 | 67.97 | 4,833,400 | +1.63(+2.46%) |
Nov 24, 2020 | 64.50 | 66.95 | 63.31 | 66.34 | 6,470,263 | +2.55(+4.00%) |
Nov 23, 2020 | 62.75 | 64.74 | 60.55 | 63.79 | 6,166,726 | +2.35(+3.82%) |
Nov 20, 2020 | 60.69 | 62.87 | 58.50 | 61.44 | 5,849,400 | +1.94(+3.26%) |
Nov 19, 2020 | 57.36 | 59.79 | 56.51 | 59.50 | 4,953,340 | +2.77(+4.88%) |
Nov 18, 2020 | 58.32 | 59.89 | 56.31 | 56.73 | 5,078,218 | -1.76(-3.01%) |
Nov 17, 2020 | 55.57 | 59.10 | 54.75 | 58.49 | 5,405,524 | +2.96(+5.33%) |
Nov 16, 2020 | 55.12 | 56.37 | 54.25 | 55.53 | 3,329,197 | +0.13(+0.23%) |
Nov 13, 2020 | 54.04 | 56.68 | 53.91 | 55.40 | 5,001,500 | +2.02(+3.78%) |
Nov 12, 2020 | 57.80 | 57.80 | 52.36 | 53.38 | 11,429,403 | -0.62(-1.15%) |
Nov 11, 2020 | 54.55 | 58.30 | 53.83 | 54.00 | 5,092,664 | +0.41(+0.77%) |
Nov 10, 2020 | 55.73 | 55.98 | 52.26 | 53.59 | 4,756,388 | -1.90(-3.42%) |
Nov 09, 2020 | 60.38 | 61.24 | 55.24 | 55.49 | 6,298,281 | -2.24(-3.88%) |
Nov 06, 2020 | 60.37 | 61.20 | 57.20 | 57.73 | 8,466,200 | -0.27(-0.47%) |
Nov 05, 2020 | 57.38 | 60.06 | 57.02 | 58.00 | 9,188,635 | +4.00(+7.41%) |
Nov 04, 2020 | 51.15 | 54.61 | 49.21 | 54.00 | 8,117,513 | +0.00(+0.00%) |
Nov 03, 2020 | 54.85 | 56.60 | 53.93 | 54.00 | 4,831,801 | -0.18(-0.33%) |
Nov 02, 2020 | 52.95 | 54.46 | 51.75 | 54.18 | 3,778,293 | +2.16(+4.15%) |
Oct 30, 2020 | 53.84 | 54.67 | 50.26 | 52.02 | 6,294,700 | -2.24(-4.13%) |
Oct 29, 2020 | 56.00 | 56.97 | 53.87 | 54.26 | 2,634,954 | -1.58(-2.83%) |
Oct 28, 2020 | 54.00 | 56.49 | 53.15 | 55.84 | 4,512,045 | +1.18(+2.16%) |
Oct 27, 2020 | 55.68 | 57.11 | 54.44 | 54.66 | 4,437,785 | -1.64(-2.91%) |
Oct 26, 2020 | 55.28 | 57.49 | 54.70 | 56.30 | 5,781,312 | +0.27(+0.48%) |
Oct 23, 2020 | 58.18 | 59.06 | 55.66 | 56.03 | 4,312,500 | -1.44(-2.51%) |
Oct 22, 2020 | 57.01 | 58.26 | 54.45 | 57.47 | 7,741,458 | +0.65(+1.14%) |
Oct 21, 2020 | 60.87 | 61.00 | 56.73 | 56.82 | 12,478,779 | -5.76(-9.20%) |
Oct 20, 2020 | 62.52 | 64.47 | 61.84 | 62.58 | 4,424,458 | +0.20(+0.32%) |
Oct 19, 2020 | 63.35 | 64.68 | 61.31 | 62.38 | 5,419,118 | -0.01(-0.02%) |
Oct 16, 2020 | 66.10 | 67.38 | 61.75 | 62.39 | 10,777,000 | -1.82(-2.83%) |
Oct 15, 2020 | 61.94 | 64.82 | 60.52 | 64.21 | 6,757,641 | +0.94(+1.49%) |
Oct 14, 2020 | 64.55 | 64.68 | 62.66 | 63.27 | 8,804,968 | -2.08(-3.18%) |
Oct 13, 2020 | 63.16 | 68.11 | 63.15 | 65.35 | 12,514,409 | +1.56(+2.45%) |
Oct 12, 2020 | 72.10 | 72.18 | 63.33 | 63.79 | 11,026,874 | -7.64(-10.70%) |
Oct 09, 2020 | 71.35 | 74.49 | 70.21 | 71.43 | 9,187,000 | +0.89(+1.26%) |
Oct 08, 2020 | 77.18 | 77.40 | 68.80 | 70.54 | 9,977,490 | -7.51(-9.62%) |
Oct 07, 2020 | 80.29 | 82.37 | 77.50 | 78.05 | 13,947,801 | -0.52(-0.66%) |
Oct 06, 2020 | 77.85 | 80.20 | 74.86 | 78.57 | 7,922,078 | -0.05(-0.06%) |
Oct 05, 2020 | 78.00 | 79.86 | 76.17 | 78.62 | 6,972,882 | +2.17(+2.84%) |
Oct 02, 2020 | 77.51 | 80.34 | 75.84 | 76.45 | 8,863,000 | -3.52(-4.40%) |
Oct 01, 2020 | 79.42 | 82.42 | 77.77 | 79.97 | 14,944,094 | +2.90(+3.76%) |
Sep 30, 2020 | 71.55 | 78.22 | 70.53 | 77.07 | 8,333,476 | +4.27(+5.87%) |
Sep 29, 2020 | 72.89 | 75.27 | 71.36 | 72.80 | 6,071,041 | +0.82(+1.14%) |
Sep 28, 2020 | 67.89 | 72.20 | 66.78 | 71.98 | 5,691,718 | +5.52(+8.31%) |
Sep 25, 2020 | 60.65 | 66.57 | 60.21 | 66.46 | 5,747,900 | +5.83(+9.62%) |
Sep 24, 2020 | 60.17 | 62.01 | 56.01 | 60.63 | 5,253,298 | -1.09(-1.77%) |
Sep 23, 2020 | 63.15 | 65.53 | 61.71 | 61.72 | 4,105,669 | -1.08(-1.72%) |
Sep 22, 2020 | 60.50 | 62.83 | 59.66 | 62.80 | 2,484,840 | +2.60(+4.32%) |
Sep 21, 2020 | 58.65 | 60.26 | 56.43 | 60.20 | 3,596,155 | -0.66(-1.08%) |
Sep 18, 2020 | 60.20 | 63.25 | 59.65 | 60.86 | 13,029,700 | +1.34(+2.25%) |
Sep 17, 2020 | 60.00 | 60.68 | 58.16 | 59.52 | 3,250,280 | -2.81(-4.51%) |
Sep 16, 2020 | 61.90 | 63.92 | 61.55 | 62.33 | 3,506,477 | +1.32(+2.16%) |
Sep 15, 2020 | 59.02 | 61.35 | 58.18 | 61.01 | 3,472,132 | +1.91(+3.23%) |
Sep 14, 2020 | 56.33 | 59.60 | 55.69 | 59.10 | 3,474,796 | +3.22(+5.76%) |
Sep 11, 2020 | 56.41 | 56.90 | 54.55 | 55.88 | 2,418,700 | -0.31(-0.55%) |
Sep 10, 2020 | 55.27 | 57.57 | 54.62 | 56.19 | 3,784,777 | +0.95(+1.72%) |
Sep 09, 2020 | 52.75 | 55.77 | 52.35 | 55.24 | 4,053,839 | +3.35(+6.46%) |
Sep 08, 2020 | 46.43 | 53.70 | 46.43 | 51.89 | 5,589,461 | +2.66(+5.41%) |
Sep 04, 2020 | 51.94 | 52.48 | 42.61 | 49.23 | 7,285,200 | -1.92(-3.76%) |
Sep 03, 2020 | 55.99 | 56.13 | 50.04 | 51.15 | 4,769,228 | -5.93(-10.39%) |
Sep 02, 2020 | 58.92 | 59.00 | 54.68 | 57.08 | 3,547,092 | -1.19(-2.04%) |
Sep 01, 2020 | 56.30 | 58.47 | 55.13 | 58.27 | 3,500,473 | +2.20(+3.92%) |
Aug 31, 2020 | 55.41 | 56.97 | 54.82 | 56.07 | 4,037,259 | +0.56(+1.01%) |
Aug 28, 2020 | 52.67 | 55.79 | 51.67 | 55.51 | 3,896,000 | +3.41(+6.55%) |
Aug 27, 2020 | 50.41 | 52.78 | 50.41 | 52.10 | 3,445,701 | +2.07(+4.14%) |
Aug 26, 2020 | 51.30 | 51.65 | 49.42 | 50.03 | 2,815,333 | -0.76(-1.50%) |
Aug 25, 2020 | 51.35 | 51.87 | 49.73 | 50.79 | 3,664,173 | -0.21(-0.41%) |
Aug 24, 2020 | 48.80 | 51.20 | 48.18 | 51.00 | 4,434,295 | +2.77(+5.74%) |
Aug 21, 2020 | 46.27 | 48.49 | 46.02 | 48.23 | 3,006,500 | +2.24(+4.87%) |
Aug 20, 2020 | 47.20 | 47.81 | 45.86 | 45.99 | 2,536,085 | -2.15(-4.47%) |
Aug 19, 2020 | 46.48 | 49.10 | 46.35 | 48.14 | 5,096,027 | +1.83(+3.95%) |
Aug 18, 2020 | 47.84 | 48.13 | 44.65 | 46.31 | 3,594,466 | -1.42(-2.98%) |
Aug 17, 2020 | 46.19 | 49.42 | 46.18 | 47.73 | 3,105,247 | +2.10(+4.60%) |
Aug 14, 2020 | 46.35 | 47.85 | 44.94 | 45.63 | 2,502,500 | -1.10(-2.35%) |
Aug 13, 2020 | 45.17 | 47.36 | 44.63 | 46.73 | 3,072,359 | +1.79(+3.98%) |
Aug 12, 2020 | 43.04 | 45.79 | 42.56 | 44.94 | 3,709,920 | +2.57(+6.07%) |
Aug 11, 2020 | 47.75 | 47.85 | 41.92 | 42.37 | 5,288,605 | -4.91(-10.38%) |
Aug 10, 2020 | 45.39 | 48.06 | 45.31 | 47.28 | 3,989,115 | +1.28(+2.78%) |
Aug 07, 2020 | 46.27 | 48.17 | 44.42 | 46.00 | 3,674,400 | -0.53(-1.14%) |
Aug 06, 2020 | 46.40 | 48.30 | 45.12 | 46.53 | 4,579,892 | +0.13(+0.28%) |
Aug 05, 2020 | 43.00 | 46.68 | 41.16 | 46.40 | 6,913,151 | +2.86(+6.57%) |
Aug 04, 2020 | 40.10 | 43.55 | 39.29 | 43.54 | 5,329,964 | +3.76(+9.45%) |
Aug 03, 2020 | 37.18 | 40.10 | 36.18 | 39.78 | 4,223,630 | +3.09(+8.42%) |
Jul 31, 2020 | 36.54 | 37.41 | 35.79 | 36.69 | 20,112,500 | +0.02(+0.05%) |
Jul 30, 2020 | 37.51 | 38.19 | 36.30 | 36.67 | 4,443,999 | +0.32(+0.88%) |
Jul 29, 2020 | 39.06 | 39.20 | 35.94 | 36.35 | 9,534,733 | -4.11(-10.16%) |
Jul 28, 2020 | 41.99 | 41.99 | 39.51 | 40.46 | 4,304,910 | -2.04(-4.80%) |
Jul 27, 2020 | 41.44 | 43.18 | 41.17 | 42.50 | 4,049,496 | +1.51(+3.68%) |
Jul 24, 2020 | 42.00 | 42.00 | 38.74 | 40.99 | 5,182,700 | -1.47(-3.46%) |
Jul 23, 2020 | 40.74 | 42.80 | 40.24 | 42.46 | 6,319,216 | +2.11(+5.23%) |
Jul 22, 2020 | 39.43 | 41.15 | 38.65 | 40.35 | 5,333,239 | +1.37(+3.51%) |
Jul 21, 2020 | 38.92 | 39.82 | 37.90 | 38.98 | 4,761,155 | +0.58(+1.51%) |
Jul 20, 2020 | 36.65 | 39.83 | 36.48 | 38.40 | 6,141,909 | +1.59(+4.32%) |
Jul 17, 2020 | 36.80 | 37.09 | 34.89 | 36.81 | 5,934,100 | +0.16(+0.44%) |
Jul 16, 2020 | 35.68 | 37.46 | 34.88 | 36.65 | 7,122,048 | +0.84(+2.35%) |
Jul 15, 2020 | 34.70 | 36.22 | 34.18 | 35.81 | 8,054,057 | +2.03(+6.01%) |
Jul 14, 2020 | 29.20 | 34.31 | 28.29 | 33.78 | 9,600,185 | +3.69(+12.26%) |
Jul 13, 2020 | 29.23 | 33.27 | 29.23 | 30.09 | 11,159,921 | +1.20(+4.17%) |
Jul 10, 2020 | 27.28 | 28.91 | 27.15 | 28.89 | 3,419,900 | +1.06(+3.79%) |
Jul 09, 2020 | 28.09 | 28.22 | 26.38 | 27.83 | 6,301,224 | -0.44(-1.56%) |
Jul 08, 2020 | 26.76 | 28.40 | 26.21 | 28.27 | 9,878,625 | +1.52(+5.68%) |
Jul 07, 2020 | 23.95 | 27.59 | 23.46 | 26.75 | 19,796,132 | +5.41(+25.35%) |
Jul 06, 2020 | 20.61 | 21.69 | 20.53 | 21.34 | 1,917,076 | +1.34(+6.70%) |
Jul 02, 2020 | 20.00 | 20.56 | 19.89 | 20.00 | 1,720,600 | +0.16(+0.81%) |
Jul 01, 2020 | 19.72 | 20.12 | 19.53 | 19.84 | 1,148,294 | +0.12(+0.61%) |
Jun 30, 2020 | 19.41 | 19.84 | 19.19 | 19.72 | 1,416,316 | +0.20(+1.02%) |
Jun 29, 2020 | 18.83 | 19.60 | 18.47 | 19.52 | 1,197,206 | +0.94(+5.06%) |
Jun 26, 2020 | 19.78 | 19.80 | 18.43 | 18.58 | 2,316,000 | -1.30(-6.54%) |
Jun 25, 2020 | 19.53 | 20.05 | 19.39 | 19.88 | 1,177,012 | +0.16(+0.81%) |
Jun 24, 2020 | 19.50 | 19.90 | 18.95 | 19.72 | 1,466,572 | -0.02(-0.10%) |
Jun 23, 2020 | 20.27 | 20.38 | 19.70 | 19.74 | 1,089,746 | -0.23(-1.15%) |
Jun 22, 2020 | 19.94 | 20.09 | 19.69 | 19.97 | 1,151,988 | +0.07(+0.38%) |
Jun 19, 2020 | 19.97 | 20.66 | 19.77 | 19.89 | 2,707,000 | +0.09(+0.48%) |
Jun 18, 2020 | 18.68 | 20.30 | 18.67 | 19.80 | 1,501,049 | +0.51(+2.64%) |
Jun 17, 2020 | 20.16 | 20.16 | 19.18 | 19.29 | 1,501,391 | -0.81(-4.03%) |
Jun 16, 2020 | 19.75 | 20.38 | 19.44 | 20.10 | 1,985,353 | +1.11(+5.85%) |
Jun 15, 2020 | 17.55 | 19.12 | 17.39 | 18.99 | 1,746,241 | +1.06(+5.91%) |
Jun 12, 2020 | 17.93 | 18.26 | 17.30 | 17.93 | 1,071,100 | +0.77(+4.46%) |
Jun 11, 2020 | 16.90 | 17.71 | 16.50 | 17.16 | 1,659,136 | -1.46(-7.81%) |
Jun 10, 2020 | 19.11 | 19.22 | 18.54 | 18.62 | 1,024,488 | -0.71(-3.67%) |
Jun 09, 2020 | 19.14 | 19.60 | 18.67 | 19.33 | 1,279,469 | -0.31(-1.58%) |
Jun 08, 2020 | 19.00 | 19.72 | 18.73 | 19.64 | 1,440,317 | +0.95(+5.08%) |
Jun 05, 2020 | 18.78 | 19.38 | 18.55 | 18.69 | 1,522,200 | +0.41(+2.24%) |
Jun 04, 2020 | 18.63 | 18.84 | 18.03 | 18.28 | 1,644,655 | -0.32(-1.72%) |
Jun 03, 2020 | 18.24 | 18.88 | 17.98 | 18.60 | 1,289,815 | +0.66(+3.68%) |
Jun 02, 2020 | 17.96 | 18.12 | 17.64 | 17.94 | 1,605,798 | +0.27(+1.53%) |
Jun 01, 2020 | 16.60 | 17.91 | 16.42 | 17.67 | 1,887,250 | +0.97(+5.81%) |
May 29, 2020 | 16.19 | 16.80 | 15.99 | 16.70 | 1,249,400 | +0.27(+1.64%) |
May 28, 2020 | 17.00 | 17.14 | 16.32 | 16.43 | 1,729,794 | -0.42(-2.49%) |
May 27, 2020 | 16.77 | 16.92 | 15.36 | 16.85 | 2,280,332 | +0.52(+3.18%) |
May 26, 2020 | 16.50 | 16.81 | 16.19 | 16.33 | 1,300,458 | +0.47(+2.96%) |
May 22, 2020 | 16.18 | 16.23 | 15.76 | 15.86 | 826,500 | -0.21(-1.31%) |
May 21, 2020 | 15.91 | 16.26 | 15.59 | 16.07 | 1,604,087 | +0.16(+1.01%) |
May 20, 2020 | 15.84 | 16.48 | 15.72 | 15.91 | 2,095,938 | +0.40(+2.58%) |
May 19, 2020 | 15.00 | 15.97 | 14.99 | 15.51 | 2,162,467 | +0.37(+2.44%) |
May 18, 2020 | 14.74 | 15.29 | 14.63 | 15.14 | 1,782,288 | +1.07(+7.60%) |
May 15, 2020 | 13.89 | 14.21 | 13.59 | 14.07 | 1,506,800 | +0.10(+0.72%) |
May 14, 2020 | 13.15 | 13.97 | 12.65 | 13.97 | 2,879,477 | +0.43(+3.18%) |
May 13, 2020 | 13.79 | 14.00 | 13.01 | 13.54 | 2,047,894 | -0.43(-3.08%) |
May 12, 2020 | 14.62 | 14.80 | 13.95 | 13.97 | 1,406,811 | -0.59(-4.05%) |
May 11, 2020 | 14.57 | 15.06 | 14.35 | 14.56 | 2,184,273 | -0.21(-1.42%) |
May 08, 2020 | 14.43 | 15.35 | 14.31 | 14.77 | 3,356,200 | +0.96(+6.95%) |
May 07, 2020 | 13.97 | 14.29 | 13.48 | 13.81 | 2,540,437 | -0.06(-0.43%) |
May 06, 2020 | 13.42 | 14.00 | 13.12 | 13.87 | 2,252,481 | +0.62(+4.68%) |
May 05, 2020 | 13.82 | 13.99 | 12.93 | 13.25 | 2,196,961 | -0.18(-1.34%) |
May 04, 2020 | 12.61 | 13.54 | 12.43 | 13.43 | 1,667,246 | +0.47(+3.63%) |
May 01, 2020 | 13.39 | 13.71 | 12.60 | 12.96 | 2,120,000 | -1.07(-7.63%) |
Apr 30, 2020 | 14.40 | 14.76 | 14.02 | 14.03 | 2,195,684 | -0.77(-5.20%) |
Apr 29, 2020 | 14.15 | 14.87 | 14.03 | 14.80 | 2,099,464 | +1.11(+8.11%) |
Apr 28, 2020 | 14.00 | 14.24 | 13.11 | 13.69 | 1,869,467 | +0.17(+1.26%) |
Apr 27, 2020 | 13.13 | 13.63 | 13.10 | 13.52 | 1,527,703 | +0.58(+4.48%) |
Apr 24, 2020 | 13.20 | 13.44 | 12.67 | 12.94 | 1,677,400 | -0.17(-1.30%) |
Apr 23, 2020 | 12.75 | 13.50 | 12.75 | 13.11 | 2,490,073 | +0.47(+3.72%) |
Apr 22, 2020 | 12.44 | 12.80 | 12.16 | 12.64 | 1,694,670 | +0.63(+5.25%) |
Apr 21, 2020 | 11.91 | 12.31 | 11.76 | 12.01 | 2,096,426 | -0.34(-2.75%) |
Apr 20, 2020 | 11.52 | 12.99 | 11.42 | 12.35 | 3,303,680 | +0.48(+4.04%) |
Apr 17, 2020 | 11.72 | 11.92 | 11.34 | 11.87 | 1,908,100 | +0.76(+6.84%) |
Apr 16, 2020 | 11.40 | 11.65 | 10.84 | 11.11 | 2,423,137 | -0.35(-3.05%) |
Apr 15, 2020 | 11.49 | 11.87 | 11.08 | 11.46 | 2,578,294 | -0.60(-5.01%) |
Apr 14, 2020 | 11.43 | 12.13 | 11.38 | 12.06 | 2,213,234 | +0.96(+8.69%) |
Apr 13, 2020 | 11.62 | 11.82 | 11.00 | 11.10 | 1,692,983 | -0.63(-5.37%) |
Apr 09, 2020 | 12.00 | 12.64 | 11.27 | 11.73 | 2,662,500 | +0.26(+2.27%) |
Apr 08, 2020 | 10.83 | 11.58 | 10.53 | 11.47 | 2,260,991 | +0.90(+8.51%) |
Apr 07, 2020 | 11.40 | 11.79 | 10.50 | 10.57 | 3,078,574 | +0.59(+5.91%) |
Apr 06, 2020 | 9.470 | 10.07 | 9.390 | 9.980 | 2,226,613 | +1.13(+12.77%) |
Apr 03, 2020 | 9.690 | 9.930 | 8.750 | 8.850 | 2,264,700 | -0.95(-9.69%) |
Apr 02, 2020 | 9.400 | 10.05 | 8.930 | 9.800 | 2,062,582 | +0.48(+5.15%) |
Apr 01, 2020 | 9.550 | 9.690 | 9.000 | 9.320 | 2,179,286 | -0.78(-7.72%) |
Mar 31, 2020 | 9.810 | 10.55 | 9.510 | 10.10 | 2,158,478 | +0.29(+2.96%) |
Mar 30, 2020 | 10.32 | 10.48 | 9.540 | 9.810 | 2,053,413 | -0.41(-4.01%) |
Mar 27, 2020 | 11.72 | 11.79 | 10.12 | 10.22 | 2,454,700 | -2.16(-17.45%) |
Mar 26, 2020 | 12.27 | 12.94 | 11.78 | 12.38 | 2,514,190 | +0.22(+1.81%) |
Mar 25, 2020 | 11.90 | 13.57 | 10.80 | 12.16 | 4,866,493 | +1.00(+8.96%) |
Mar 24, 2020 | 9.770 | 11.37 | 9.630 | 11.16 | 3,398,545 | +2.14(+23.73%) |
Mar 23, 2020 | 8.430 | 9.250 | 7.840 | 9.020 | 3,185,118 | +0.66(+7.89%) |
Mar 20, 2020 | 9.340 | 10.03 | 8.220 | 8.360 | 3,934,500 | -0.75(-8.23%) |
Mar 19, 2020 | 8.800 | 9.560 | 8.500 | 9.110 | 3,778,387 | +0.21(+2.36%) |
Mar 18, 2020 | 9.030 | 9.320 | 8.030 | 8.900 | 4,295,770 | -1.02(-10.28%) |
Mar 17, 2020 | 9.870 | 10.03 | 7.840 | 9.920 | 5,752,654 | +0.43(+4.53%) |
Mar 16, 2020 | 9.840 | 10.72 | 8.350 | 9.490 | 5,122,826 | -1.71(-15.27%) |
Mar 13, 2020 | 12.94 | 13.38 | 10.25 | 11.20 | 4,773,200 | -0.48(-4.11%) |
Mar 12, 2020 | 13.71 | 13.75 | 11.61 | 11.68 | 5,512,639 | -3.37(-22.39%) |
Mar 11, 2020 | 16.13 | 16.31 | 14.21 | 15.05 | 4,272,772 | -1.67(-9.99%) |
Mar 10, 2020 | 17.81 | 17.81 | 15.95 | 16.72 | 3,061,096 | -0.07(-0.42%) |
Mar 09, 2020 | 17.75 | 18.62 | 16.38 | 16.79 | 3,431,226 | -3.43(-16.96%) |
Mar 06, 2020 | 20.68 | 21.03 | 19.69 | 20.22 | 2,200,900 | -1.08(-5.07%) |
Mar 05, 2020 | 20.32 | 21.63 | 20.11 | 21.30 | 2,722,358 | +0.50(+2.40%) |
Mar 04, 2020 | 19.93 | 20.89 | 19.81 | 20.80 | 1,862,105 | +1.29(+6.61%) |
Mar 03, 2020 | 19.65 | 20.51 | 19.21 | 19.51 | 2,919,905 | +0.15(+0.77%) |