Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.13 | 34.77 | 31.72 | 32.46 | 2,619,022 | -1.61(-4.71%) |
Jan 28, 2021 | 34.62 | 35.13 | 33.62 | 34.07 | 2,289,615 | -0.24(-0.69%) |
Jan 27, 2021 | 35.43 | 40.33 | 34.03 | 34.30 | 6,307,071 | +1.66(+5.09%) |
Jan 26, 2021 | 32.90 | 33.38 | 31.86 | 32.64 | 1,439,969 | -0.11(-0.33%) |
Jan 25, 2021 | 31.84 | 35.61 | 31.33 | 32.75 | 3,585,010 | +2.21(+7.24%) |
Jan 22, 2021 | 28.39 | 30.66 | 28.05 | 30.54 | 1,394,686 | +1.54(+5.31%) |
Jan 21, 2021 | 29.89 | 29.97 | 28.53 | 29.00 | 1,147,897 | -1.09(-3.62%) |
Jan 20, 2021 | 30.85 | 32.20 | 29.98 | 30.09 | 1,551,201 | -0.76(-2.47%) |
Jan 19, 2021 | 30.59 | 30.95 | 30.08 | 30.85 | 1,198,458 | +0.56(+1.84%) |
Jan 15, 2021 | 30.28 | 30.90 | 29.80 | 30.29 | 1,302,977 | -0.35(-1.15%) |
Jan 14, 2021 | 27.88 | 31.00 | 27.84 | 30.64 | 1,863,152 | +2.55(+9.06%) |
Jan 13, 2021 | 27.27 | 28.17 | 27.04 | 28.10 | 952,657 | +0.72(+2.63%) |
Jan 12, 2021 | 27.25 | 27.45 | 26.81 | 27.38 | 734,039 | +0.19(+0.69%) |
Jan 11, 2021 | 26.84 | 27.70 | 26.66 | 27.19 | 802,517 | -0.31(-1.13%) |
Jan 08, 2021 | 26.99 | 27.99 | 26.90 | 27.50 | 1,142,639 | +0.61(+2.28%) |
Jan 07, 2021 | 26.47 | 27.06 | 26.47 | 26.88 | 1,137,918 | +0.27(+1.02%) |
Jan 06, 2021 | 25.82 | 27.03 | 25.66 | 26.61 | 1,242,690 | +1.07(+4.20%) |
Jan 05, 2021 | 25.39 | 26.02 | 25.38 | 25.54 | 594,886 | +0.21(+0.84%) |
Jan 04, 2021 | 26.90 | 27.02 | 25.26 | 25.33 | 1,229,301 | -1.29(-4.83%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 862,813 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.63 | 26.34 | 25.54 | 26.25 | 862,813 | +0.64(+2.49%) |
Dec 29, 2020 | 26.12 | 26.39 | 25.21 | 25.61 | 1,248,131 | -0.47(-1.82%) |
Dec 28, 2020 | 26.47 | 26.67 | 25.95 | 26.09 | 865,951 | -0.30(-1.15%) |
Dec 24, 2020 | 26.09 | 26.43 | 25.61 | 26.39 | 301,382 | +0.30(+1.16%) |
Dec 23, 2020 | 25.48 | 26.29 | 25.48 | 26.09 | 760,566 | +0.79(+3.14%) |
Dec 22, 2020 | 25.59 | 25.72 | 24.94 | 25.30 | 781,973 | -0.01(-0.03%) |
Dec 21, 2020 | 24.89 | 25.89 | 24.39 | 25.30 | 1,196,712 | -1.04(-3.95%) |
Dec 18, 2020 | 27.24 | 27.38 | 25.87 | 26.34 | 1,869,840 | -0.96(-3.51%) |
Dec 17, 2020 | 27.59 | 27.83 | 26.73 | 27.30 | 974,605 | -0.25(-0.89%) |
Dec 16, 2020 | 26.95 | 28.05 | 26.85 | 27.55 | 1,294,183 | +0.91(+3.41%) |
Dec 15, 2020 | 25.75 | 26.66 | 25.09 | 26.64 | 1,332,476 | +1.04(+4.06%) |
Dec 14, 2020 | 27.17 | 27.55 | 25.34 | 25.60 | 1,946,305 | -1.26(-4.70%) |
Dec 11, 2020 | 27.65 | 28.07 | 26.56 | 26.86 | 1,043,725 | -0.85(-3.07%) |
Dec 10, 2020 | 27.76 | 28.25 | 27.39 | 27.71 | 1,151,916 | -0.69(-2.42%) |
Dec 09, 2020 | 28.41 | 28.67 | 27.60 | 28.40 | 1,297,113 | +0.60(+2.15%) |
Dec 08, 2020 | 25.64 | 27.98 | 25.52 | 27.80 | 1,521,650 | +1.88(+7.23%) |
Dec 07, 2020 | 27.33 | 27.33 | 25.71 | 25.93 | 2,039,928 | -1.50(-5.46%) |
Dec 04, 2020 | 29.17 | 29.72 | 27.11 | 27.42 | 2,550,637 | -1.10(-3.85%) |
Dec 03, 2020 | 30.78 | 32.12 | 28.34 | 28.52 | 2,963,077 | -2.09(-6.82%) |
Dec 02, 2020 | 30.19 | 31.02 | 29.72 | 30.61 | 820,529 | +0.02(+0.05%) |
Dec 01, 2020 | 30.59 | 31.07 | 30.13 | 30.59 | 891,194 | +1.10(+3.72%) |
Nov 30, 2020 | 31.19 | 31.45 | 29.41 | 29.50 | 1,391,310 | -1.62(-5.21%) |
Nov 27, 2020 | 31.53 | 32.31 | 30.84 | 31.12 | 503,728 | -0.41(-1.30%) |
Nov 25, 2020 | 32.24 | 32.24 | 30.77 | 31.53 | 1,349,748 | -1.62(-4.89%) |
Nov 24, 2020 | 31.84 | 34.45 | 31.72 | 33.15 | 2,809,167 | +2.28(+7.37%) |
Nov 23, 2020 | 27.19 | 30.99 | 27.15 | 30.87 | 2,481,063 | +4.29(+16.14%) |
Nov 20, 2020 | 26.07 | 26.63 | 25.82 | 26.58 | 1,073,521 | +0.51(+1.95%) |
Nov 19, 2020 | 25.91 | 26.49 | 25.42 | 26.07 | 1,300,137 | +0.03(+0.13%) |
Nov 18, 2020 | 25.79 | 27.07 | 25.55 | 26.04 | 1,432,040 | +0.29(+1.11%) |
Nov 17, 2020 | 25.03 | 26.33 | 24.79 | 25.75 | 1,181,401 | +0.15(+0.58%) |
Nov 16, 2020 | 26.90 | 27.35 | 25.19 | 25.61 | 1,837,257 | +0.75(+3.00%) |
Nov 13, 2020 | 23.09 | 25.02 | 23.06 | 24.86 | 1,160,712 | +2.01(+8.82%) |
Nov 12, 2020 | 23.08 | 23.11 | 22.12 | 22.85 | 1,652,041 | -0.64(-2.72%) |
Nov 11, 2020 | 26.27 | 26.27 | 23.34 | 23.49 | 2,198,983 | -2.87(-10.90%) |
Nov 10, 2020 | 27.26 | 27.66 | 26.07 | 26.36 | 2,047,062 | -0.74(-2.72%) |
Nov 09, 2020 | 24.35 | 27.55 | 24.24 | 27.10 | 4,950,398 | +8.01(+41.96%) |
Nov 06, 2020 | 20.23 | 20.23 | 18.63 | 19.09 | 1,276,112 | -1.11(-5.47%) |
Nov 05, 2020 | 19.31 | 20.37 | 19.28 | 20.19 | 1,326,326 | +0.70(+3.61%) |
Nov 04, 2020 | 20.27 | 20.27 | 19.15 | 19.49 | 1,508,227 | -1.14(-5.52%) |
Nov 03, 2020 | 20.44 | 20.86 | 20.13 | 20.63 | 1,223,746 | +0.60(+2.98%) |
Nov 02, 2020 | 19.64 | 20.05 | 19.34 | 20.03 | 996,831 | +0.51(+2.60%) |
Oct 30, 2020 | 19.65 | 19.87 | 19.09 | 19.52 | 1,000,740 | -0.25(-1.24%) |
Oct 29, 2020 | 18.93 | 20.11 | 18.72 | 19.77 | 1,536,420 | +0.69(+3.61%) |
Oct 28, 2020 | 19.20 | 19.51 | 18.88 | 19.08 | 1,241,049 | -0.88(-4.43%) |
Oct 27, 2020 | 20.02 | 20.60 | 19.94 | 19.96 | 1,233,394 | -0.29(-1.46%) |
Oct 26, 2020 | 20.87 | 20.92 | 19.83 | 20.26 | 1,177,466 | -0.91(-4.29%) |
Oct 23, 2020 | 20.55 | 21.23 | 20.20 | 21.17 | 1,431,077 | +0.84(+4.15%) |
Oct 22, 2020 | 19.32 | 20.40 | 19.26 | 20.32 | 1,473,794 | +0.85(+4.37%) |
Oct 21, 2020 | 18.77 | 19.55 | 18.41 | 19.47 | 1,713,384 | +0.64(+3.39%) |
Oct 20, 2020 | 17.92 | 18.99 | 17.92 | 18.83 | 1,601,958 | +0.92(+5.12%) |
Oct 19, 2020 | 17.90 | 18.15 | 17.52 | 17.92 | 1,494,213 | +0.27(+1.53%) |
Oct 16, 2020 | 17.93 | 18.08 | 17.47 | 17.65 | 1,240,332 | -0.37(-2.05%) |
Oct 15, 2020 | 17.50 | 18.24 | 17.41 | 18.02 | 1,312,091 | +0.19(+1.06%) |
Oct 14, 2020 | 17.31 | 18.31 | 16.89 | 17.83 | 2,252,625 | -0.53(-2.90%) |
Oct 13, 2020 | 19.50 | 19.60 | 18.25 | 18.36 | 2,365,031 | -1.90(-9.38%) |
Oct 12, 2020 | 20.32 | 20.41 | 19.65 | 20.26 | 1,080,338 | -0.02(-0.08%) |
Oct 09, 2020 | 20.89 | 20.91 | 20.01 | 20.28 | 1,144,715 | -0.47(-2.25%) |
Oct 08, 2020 | 20.28 | 20.78 | 20.15 | 20.74 | 926,361 | +0.77(+3.85%) |
Oct 07, 2020 | 20.07 | 20.54 | 19.77 | 19.97 | 1,376,309 | +0.00(+0.00%) |
Oct 06, 2020 | 20.73 | 20.87 | 19.86 | 19.97 | 2,091,618 | -0.83(-3.98%) |
Oct 05, 2020 | 22.42 | 22.50 | 20.72 | 20.80 | 3,215,392 | -2.64(-11.28%) |
Oct 02, 2020 | 21.84 | 23.49 | 21.84 | 23.44 | 1,781,184 | +0.61(+2.65%) |
Oct 01, 2020 | 22.58 | 22.98 | 22.33 | 22.84 | 1,021,924 | +0.32(+1.42%) |
Sep 30, 2020 | 22.76 | 23.26 | 22.22 | 22.52 | 1,026,590 | -0.03(-0.14%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,352 | -0.52(-2.27%) |
Sep 28, 2020 | 22.58 | 23.44 | 22.52 | 23.08 | 728,232 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.61 | 21.91 | 848,584 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.99 | 1,211,412 | +0.19(+0.86%) |
Sep 23, 2020 | 22.77 | 23.27 | 21.73 | 21.80 | 1,408,263 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,268 | +0.18(+0.80%) |
Sep 21, 2020 | 23.67 | 23.67 | 22.55 | 22.57 | 2,992,710 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,519 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,706 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,303,885 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,074 | +0.44(+1.71%) |
Sep 14, 2020 | 26.38 | 26.38 | 25.58 | 25.88 | 1,584,888 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.02 | 26.22 | 26.25 | 1,183,914 | -0.56(-2.08%) |
Sep 10, 2020 | 27.01 | 27.42 | 26.78 | 26.80 | 1,072,167 | -0.37(-1.36%) |
Sep 09, 2020 | 27.46 | 27.72 | 26.87 | 27.17 | 854,411 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.97 | 27.06 | 27.47 | 689,149 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.73 | 27.43 | 28.13 | 736,847 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.19 | 1,094,402 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.78 | 25.81 | 27.65 | 1,128,293 | +1.46(+5.57%) |
Sep 01, 2020 | 25.80 | 26.90 | 25.60 | 26.19 | 674,240 | -0.27(-1.02%) |
Aug 31, 2020 | 27.23 | 27.33 | 26.09 | 26.46 | 1,278,327 | -0.69(-2.53%) |
Aug 28, 2020 | 26.70 | 27.15 | 26.33 | 27.15 | 877,281 | +0.49(+1.84%) |
Aug 27, 2020 | 25.68 | 26.86 | 25.66 | 26.66 | 1,216,365 | +1.17(+4.60%) |
Aug 26, 2020 | 25.52 | 25.59 | 24.84 | 25.48 | 907,276 | -0.16(-0.61%) |
Aug 25, 2020 | 26.15 | 26.41 | 25.12 | 25.64 | 949,856 | -0.45(-1.73%) |
Aug 24, 2020 | 24.32 | 26.24 | 23.99 | 26.09 | 1,400,619 | +2.04(+8.48%) |
Aug 21, 2020 | 25.00 | 25.11 | 23.58 | 24.05 | 1,564,061 | -1.11(-4.43%) |
Aug 20, 2020 | 24.85 | 25.71 | 24.68 | 25.16 | 912,743 | +0.09(+0.36%) |
Aug 19, 2020 | 25.77 | 26.05 | 24.98 | 25.07 | 854,610 | -0.84(-3.25%) |
Aug 18, 2020 | 26.87 | 26.87 | 25.83 | 25.92 | 1,073,777 | -0.93(-3.45%) |
Aug 17, 2020 | 26.78 | 26.86 | 26.15 | 26.84 | 740,892 | +0.11(+0.40%) |
Aug 14, 2020 | 26.60 | 27.31 | 25.99 | 26.74 | 834,174 | -0.16(-0.61%) |
Aug 13, 2020 | 26.82 | 27.74 | 26.63 | 26.90 | 972,603 | -0.19(-0.70%) |
Aug 12, 2020 | 27.64 | 27.86 | 26.35 | 27.09 | 902,328 | -0.43(-1.55%) |
Aug 11, 2020 | 27.70 | 28.37 | 27.38 | 27.51 | 1,288,018 | +0.37(+1.36%) |
Aug 10, 2020 | 26.43 | 27.49 | 26.43 | 27.15 | 1,174,023 | +0.81(+3.08%) |
Aug 07, 2020 | 24.61 | 26.53 | 24.36 | 26.34 | 1,650,275 | +1.70(+6.88%) |
Aug 06, 2020 | 24.04 | 25.24 | 23.84 | 24.64 | 1,503,892 | +0.48(+2.00%) |
Aug 05, 2020 | 24.89 | 25.31 | 23.79 | 24.16 | 1,171,632 | -0.59(-2.38%) |
Aug 04, 2020 | 23.26 | 24.96 | 23.22 | 24.75 | 1,218,247 | +1.44(+6.18%) |
Aug 03, 2020 | 23.26 | 23.49 | 22.33 | 23.31 | 2,091,593 | -0.14(-0.59%) |
Jul 31, 2020 | 24.74 | 25.05 | 23.13 | 23.44 | 1,678,728 | -1.35(-5.45%) |
Jul 30, 2020 | 25.39 | 25.58 | 24.72 | 24.80 | 1,225,228 | -1.19(-4.57%) |
Jul 29, 2020 | 26.16 | 26.42 | 25.48 | 25.98 | 1,233,865 | -0.26(-1.00%) |
Jul 28, 2020 | 25.44 | 26.52 | 25.36 | 26.25 | 512,040 | +0.70(+2.76%) |
Jul 27, 2020 | 25.31 | 25.56 | 24.78 | 25.54 | 654,836 | -0.03(-0.13%) |
Jul 24, 2020 | 26.00 | 26.15 | 25.28 | 25.57 | 1,056,914 | -0.49(-1.89%) |
Jul 23, 2020 | 25.91 | 26.20 | 25.46 | 26.07 | 541,888 | -0.20(-0.78%) |
Jul 22, 2020 | 25.38 | 26.46 | 25.06 | 26.27 | 735,659 | +0.70(+2.75%) |
Jul 21, 2020 | 25.25 | 26.10 | 25.19 | 25.57 | 702,833 | +0.75(+3.04%) |
Jul 20, 2020 | 25.57 | 25.80 | 24.76 | 24.81 | 1,137,745 | -0.93(-3.60%) |
Jul 17, 2020 | 25.97 | 25.99 | 25.32 | 25.74 | 569,793 | -0.16(-0.60%) |
Jul 16, 2020 | 26.43 | 26.59 | 25.66 | 25.89 | 591,710 | -0.92(-3.42%) |
Jul 15, 2020 | 26.07 | 27.04 | 26.00 | 26.81 | 1,380,359 | +1.92(+7.70%) |
Jul 14, 2020 | 25.41 | 25.66 | 24.70 | 24.89 | 851,194 | -0.49(-1.94%) |
Jul 13, 2020 | 26.31 | 26.49 | 25.10 | 25.39 | 970,877 | -0.69(-2.64%) |
Jul 10, 2020 | 25.10 | 26.12 | 24.84 | 26.07 | 1,131,038 | +0.90(+3.58%) |
Jul 09, 2020 | 26.35 | 26.37 | 24.28 | 25.17 | 1,412,596 | -1.19(-4.50%) |
Jul 08, 2020 | 25.68 | 26.37 | 25.22 | 26.36 | 1,096,777 | +0.72(+2.81%) |
Jul 07, 2020 | 26.76 | 26.76 | 25.52 | 25.64 | 1,620,111 | -1.69(-6.17%) |
Jul 06, 2020 | 27.86 | 28.42 | 27.22 | 27.33 | 1,277,599 | +0.33(+1.21%) |
Jul 02, 2020 | 28.50 | 28.74 | 26.78 | 27.00 | 1,298,337 | -0.60(-2.17%) |
Jul 01, 2020 | 27.33 | 28.50 | 27.24 | 27.60 | 1,027,482 | +0.47(+1.72%) |
Jun 30, 2020 | 27.02 | 27.67 | 26.47 | 27.13 | 1,218,076 | +0.09(+0.33%) |
Jun 29, 2020 | 26.00 | 27.36 | 25.25 | 27.04 | 1,629,741 | +1.07(+4.13%) |
Jun 26, 2020 | 27.09 | 27.29 | 25.84 | 25.97 | 2,338,277 | -1.42(-5.20%) |
Jun 25, 2020 | 26.80 | 27.42 | 26.37 | 27.39 | 2,481,799 | -0.11(-0.39%) |
Jun 24, 2020 | 28.66 | 28.83 | 26.88 | 27.50 | 2,081,163 | -1.78(-6.07%) |
Jun 23, 2020 | 29.69 | 29.90 | 28.86 | 29.28 | 975,213 | +0.02(+0.06%) |
Jun 22, 2020 | 29.77 | 29.77 | 28.44 | 29.26 | 1,732,644 | -0.78(-2.59%) |
Jun 19, 2020 | 30.95 | 31.76 | 29.84 | 30.04 | 4,815,644 | -0.71(-2.32%) |
Jun 18, 2020 | 29.66 | 31.18 | 29.17 | 30.75 | 1,025,532 | -0.31(-1.00%) |
Jun 17, 2020 | 31.49 | 31.50 | 30.21 | 31.06 | 1,173,031 | -0.05(-0.16%) |
Jun 16, 2020 | 33.10 | 33.17 | 30.77 | 31.11 | 1,989,597 | +0.47(+1.52%) |
Jun 15, 2020 | 28.09 | 31.16 | 27.73 | 30.64 | 2,492,222 | +0.54(+1.80%) |
Jun 12, 2020 | 31.21 | 31.54 | 28.66 | 30.10 | 1,607,535 | +1.31(+4.55%) |
Jun 11, 2020 | 27.54 | 29.59 | 27.16 | 28.79 | 3,295,421 | -2.83(-8.96%) |
Jun 10, 2020 | 34.52 | 34.59 | 30.41 | 31.63 | 3,237,824 | -2.70(-7.87%) |
Jun 09, 2020 | 33.47 | 35.10 | 32.78 | 34.33 | 1,543,841 | -1.70(-4.73%) |
Jun 08, 2020 | 36.43 | 36.74 | 34.75 | 36.03 | 2,270,820 | +0.82(+2.33%) |
Jun 05, 2020 | 35.91 | 37.24 | 34.86 | 35.21 | 3,493,494 | +1.89(+5.68%) |
Jun 04, 2020 | 30.24 | 33.34 | 29.24 | 33.32 | 3,214,677 | +3.08(+10.18%) |
Jun 03, 2020 | 28.82 | 30.83 | 28.77 | 30.24 | 1,723,683 | +2.06(+7.32%) |
Jun 02, 2020 | 28.70 | 29.23 | 28.15 | 28.18 | 2,310,029 | +0.16(+0.56%) |
Jun 01, 2020 | 25.84 | 28.13 | 25.69 | 28.02 | 1,734,147 | +2.17(+8.39%) |
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,335 | -1.16(-4.30%) |
May 28, 2020 | 28.01 | 28.10 | 26.71 | 27.02 | 1,316,914 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.23 | 26.11 | 27.67 | 1,924,995 | +1.24(+4.68%) |
May 26, 2020 | 26.34 | 26.93 | 25.90 | 26.43 | 1,599,861 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.98 | 23.67 | 24.68 | 1,828,442 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.98 | 1,899,941 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.81 | 22.92 | 2,739,142 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.25 | 22.50 | 23.26 | 2,046,489 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,516 | +2.86(+13.94%) |
May 15, 2020 | 19.87 | 20.67 | 19.74 | 20.51 | 3,345,490 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,433 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,496,798 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,702 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,230 | -0.62(-2.78%) |
May 08, 2020 | 21.50 | 22.60 | 21.33 | 22.42 | 1,998,916 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.86 | 19.74 | 20.98 | 4,395,999 | -0.75(-3.43%) |
May 06, 2020 | 22.18 | 22.76 | 21.56 | 21.73 | 1,410,377 | -0.36(-1.63%) |
May 05, 2020 | 23.44 | 23.82 | 22.03 | 22.09 | 1,835,211 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.49 | 21.21 | 22.44 | 2,359,535 | -0.12(-0.54%) |
May 01, 2020 | 22.93 | 23.41 | 22.24 | 22.56 | 2,743,946 | -1.53(-6.36%) |
Apr 30, 2020 | 24.25 | 25.23 | 23.36 | 24.09 | 3,999,611 | -1.42(-5.58%) |
Apr 29, 2020 | 24.53 | 26.26 | 24.40 | 25.52 | 2,898,875 | +2.73(+11.98%) |
Apr 28, 2020 | 22.62 | 23.23 | 21.24 | 22.79 | 2,860,106 | +1.79(+8.50%) |
Apr 27, 2020 | 20.05 | 21.87 | 19.63 | 21.00 | 3,064,756 | +1.84(+9.61%) |
Apr 24, 2020 | 19.18 | 19.51 | 18.62 | 19.16 | 1,724,457 | +0.11(+0.59%) |
Apr 23, 2020 | 18.68 | 19.24 | 18.44 | 19.05 | 1,967,232 | +0.46(+2.48%) |
Apr 22, 2020 | 19.27 | 19.48 | 17.62 | 18.59 | 3,282,741 | -0.27(-1.46%) |
Apr 21, 2020 | 18.29 | 19.31 | 17.92 | 18.86 | 1,879,769 | -0.39(-2.01%) |
Apr 20, 2020 | 18.98 | 20.32 | 18.66 | 19.25 | 1,953,088 | -0.61(-3.05%) |
Apr 17, 2020 | 20.19 | 21.22 | 19.59 | 19.86 | 3,285,135 | +1.37(+7.43%) |
Apr 16, 2020 | 18.58 | 18.93 | 18.09 | 18.48 | 2,001,825 | +0.41(+2.28%) |
Apr 15, 2020 | 18.05 | 18.84 | 17.41 | 18.07 | 2,352,372 | -1.28(-6.60%) |
Apr 14, 2020 | 19.07 | 20.52 | 18.76 | 19.35 | 3,282,357 | +1.30(+7.21%) |
Apr 13, 2020 | 19.75 | 19.75 | 17.69 | 18.05 | 2,704,179 | -2.62(-12.67%) |
Apr 09, 2020 | 19.65 | 22.36 | 19.27 | 20.66 | 3,240,940 | +2.31(+12.59%) |
Apr 08, 2020 | 17.90 | 18.59 | 17.38 | 18.35 | 2,630,133 | +0.90(+5.14%) |
Apr 07, 2020 | 18.60 | 19.79 | 17.17 | 17.46 | 2,764,686 | +0.50(+2.95%) |
Apr 06, 2020 | 17.59 | 18.77 | 16.58 | 16.96 | 2,490,929 | +0.96(+6.01%) |
Apr 03, 2020 | 16.46 | 16.61 | 15.47 | 15.99 | 3,294,296 | -0.20(-1.25%) |
Apr 02, 2020 | 16.32 | 17.21 | 16.09 | 16.20 | 2,225,600 | -0.02(-0.10%) |
Apr 01, 2020 | 17.88 | 18.18 | 16.06 | 16.21 | 3,249,841 | -3.35(-17.13%) |
Mar 31, 2020 | 21.00 | 21.16 | 18.86 | 19.56 | 2,949,406 | -0.92(-4.50%) |
Mar 30, 2020 | 19.69 | 20.90 | 18.26 | 20.49 | 2,502,579 | +1.12(+5.77%) |
Mar 27, 2020 | 19.88 | 20.38 | 18.48 | 19.37 | 3,855,459 | -1.41(-6.77%) |
Mar 26, 2020 | 21.63 | 24.41 | 20.28 | 20.78 | 4,017,442 | -0.49(-2.32%) |
Mar 25, 2020 | 18.70 | 23.69 | 18.70 | 21.27 | 5,061,314 | +4.27(+25.12%) |
Mar 24, 2020 | 14.70 | 17.30 | 14.65 | 17.00 | 3,131,382 | +3.44(+25.40%) |
Mar 23, 2020 | 14.24 | 14.24 | 12.06 | 13.56 | 3,230,895 | -0.80(-5.54%) |
Mar 20, 2020 | 17.24 | 17.69 | 13.78 | 14.35 | 4,705,157 | -0.11(-0.77%) |
Mar 19, 2020 | 11.38 | 15.41 | 10.34 | 14.46 | 4,878,857 | +3.40(+30.68%) |
Mar 18, 2020 | 14.52 | 14.78 | 9.985 | 11.07 | 6,530,115 | -4.74(-29.98%) |
Mar 17, 2020 | 19.75 | 19.75 | 15.11 | 15.81 | 5,607,310 | -3.22(-16.92%) |
Mar 16, 2020 | 22.82 | 23.96 | 19.00 | 19.03 | 3,988,886 | -7.33(-27.81%) |
Mar 13, 2020 | 27.05 | 27.57 | 21.04 | 26.36 | 4,375,138 | +3.86(+17.18%) |
Mar 12, 2020 | 31.27 | 31.27 | 21.48 | 22.49 | 6,427,698 | -12.67(-36.04%) |
Mar 11, 2020 | 38.15 | 38.20 | 34.89 | 35.17 | 1,785,702 | -3.94(-10.07%) |
Mar 10, 2020 | 40.14 | 40.20 | 36.83 | 39.10 | 1,427,797 | +0.22(+0.57%) |
Mar 09, 2020 | 41.56 | 41.58 | 38.79 | 38.88 | 1,729,175 | -5.06(-11.51%) |
Mar 06, 2020 | 42.24 | 43.97 | 41.19 | 43.94 | 2,005,895 | +0.21(+0.47%) |
Mar 05, 2020 | 46.31 | 46.51 | 43.71 | 43.73 | 2,646,027 | -3.34(-7.09%) |
Mar 04, 2020 | 48.10 | 48.58 | 46.04 | 47.07 | 1,633,771 | -0.37(-0.79%) |
Mar 03, 2020 | 48.53 | 49.13 | 46.94 | 47.44 | 1,447,570 | -0.91(-1.89%) |
Mar 02, 2020 | 47.45 | 48.41 | 45.77 | 48.36 | 1,698,804 | +1.26(+2.67%) |
Feb 28, 2020 | 45.67 | 48.77 | 44.36 | 47.10 | 3,092,039 | +0.55(+1.18%) |
Feb 27, 2020 | 49.66 | 49.66 | 46.38 | 46.55 | 2,113,035 | -3.76(-7.48%) |
Feb 26, 2020 | 51.82 | 52.30 | 50.26 | 50.32 | 1,752,614 | -1.57(-3.03%) |
Feb 25, 2020 | 53.31 | 54.30 | 51.62 | 51.89 | 1,866,659 | -0.78(-1.49%) |
Feb 24, 2020 | 53.47 | 53.60 | 52.64 | 52.67 | 1,206,867 | -1.26(-2.33%) |
Feb 21, 2020 | 54.69 | 54.82 | 53.88 | 53.93 | 1,072,084 | -0.76(-1.39%) |
Feb 20, 2020 | 53.75 | 54.72 | 53.39 | 54.69 | 834,948 | +1.07(+1.99%) |
Feb 19, 2020 | 55.22 | 55.25 | 53.40 | 53.62 | 1,322,402 | -1.61(-2.92%) |
Feb 18, 2020 | 55.49 | 55.60 | 54.53 | 55.23 | 1,084,696 | -0.22(-0.40%) |
Feb 14, 2020 | 55.65 | 55.67 | 55.09 | 55.46 | 835,502 | -0.04(-0.07%) |
Feb 13, 2020 | 55.63 | 55.94 | 55.11 | 55.50 | 930,485 | -0.17(-0.31%) |
Feb 12, 2020 | 56.78 | 56.82 | 55.51 | 55.67 | 920,742 | -1.09(-1.92%) |
Feb 11, 2020 | 55.96 | 57.27 | 55.95 | 56.76 | 1,288,287 | +0.80(+1.43%) |
Feb 10, 2020 | 56.41 | 56.41 | 55.83 | 55.96 | 782,356 | -0.17(-0.31%) |
Feb 07, 2020 | 56.63 | 56.63 | 56.09 | 56.14 | 530,855 | -0.28(-0.50%) |
Feb 06, 2020 | 56.46 | 56.59 | 56.16 | 56.42 | 821,832 | +0.11(+0.20%) |
Feb 05, 2020 | 56.80 | 56.93 | 56.14 | 56.31 | 734,266 | -0.55(-0.97%) |
Feb 04, 2020 | 56.77 | 57.30 | 56.52 | 56.86 | 782,826 | +0.22(+0.39%) |