Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.57 | 24.57 | 24.57 | 18,693,940 | -0.19(-0.77%) | |
Dec 30, 2020 | 24.42 | 24.77 | 24.37 | 24.76 | 18,693,940 | +0.37(+1.52%) |
Dec 29, 2020 | 24.36 | 24.53 | 24.11 | 24.39 | 23,847,024 | -0.04(-0.16%) |
Dec 28, 2020 | 24.67 | 24.84 | 24.36 | 24.43 | 29,388,584 | +0.47(+1.96%) |
Dec 24, 2020 | 23.72 | 24.03 | 23.68 | 23.96 | 10,558,500 | +0.16(+0.67%) |
Dec 23, 2020 | 23.70 | 23.98 | 23.68 | 23.80 | 24,683,224 | +0.37(+1.58%) |
Dec 22, 2020 | 24.02 | 24.13 | 23.31 | 23.43 | 41,866,468 | -0.95(-3.90%) |
Dec 21, 2020 | 24.12 | 24.50 | 24.10 | 24.38 | 44,657,216 | +0.42(+1.75%) |
Dec 18, 2020 | 24.02 | 24.13 | 23.86 | 23.96 | 29,676,300 | -0.19(-0.79%) |
Dec 17, 2020 | 24.08 | 24.27 | 23.95 | 24.15 | 39,483,472 | +0.53(+2.24%) |
Dec 16, 2020 | 23.22 | 23.65 | 22.96 | 23.62 | 45,833,684 | +0.82(+3.60%) |
Dec 15, 2020 | 22.66 | 22.83 | 22.60 | 22.80 | 17,245,362 | +0.64(+2.89%) |
Dec 14, 2020 | 22.35 | 22.53 | 22.12 | 22.16 | 16,101,130 | -0.10(-0.45%) |
Dec 11, 2020 | 22.23 | 22.43 | 22.19 | 22.26 | 10,761,900 | -0.06(-0.27%) |
Dec 10, 2020 | 22.38 | 22.58 | 22.18 | 22.32 | 13,560,546 | +0.09(+0.40%) |
Dec 09, 2020 | 22.54 | 22.57 | 21.93 | 22.23 | 31,313,356 | -0.59(-2.59%) |
Dec 08, 2020 | 22.92 | 23.12 | 22.73 | 22.82 | 16,534,336 | +0.00(+0.00%) |
Dec 07, 2020 | 22.26 | 23.04 | 22.25 | 22.82 | 27,936,008 | +0.34(+1.51%) |
Dec 04, 2020 | 22.41 | 22.59 | 22.25 | 22.48 | 20,904,000 | +0.05(+0.22%) |
Dec 03, 2020 | 22.34 | 22.44 | 22.07 | 22.43 | 18,644,150 | +0.10(+0.45%) |
Dec 02, 2020 | 22.09 | 22.39 | 21.98 | 22.33 | 19,269,176 | +0.03(+0.13%) |
Dec 01, 2020 | 21.93 | 22.37 | 21.85 | 22.30 | 32,624,934 | +1.25(+5.94%) |
Nov 30, 2020 | 20.67 | 21.09 | 20.60 | 21.05 | 20,544,124 | +0.00(+0.00%) |
Nov 27, 2020 | 20.95 | 21.17 | 20.91 | 21.05 | 19,804,400 | -0.67(-3.08%) |
Nov 25, 2020 | 21.72 | 21.85 | 21.64 | 21.72 | 13,571,300 | +0.09(+0.42%) |
Nov 24, 2020 | 21.50 | 21.69 | 21.41 | 21.63 | 31,333,092 | -0.30(-1.37%) |
Nov 23, 2020 | 22.36 | 22.37 | 21.78 | 21.93 | 30,408,666 | -0.56(-2.49%) |
Nov 20, 2020 | 22.71 | 22.81 | 22.47 | 22.49 | 15,531,900 | +0.07(+0.31%) |
Nov 19, 2020 | 22.12 | 22.44 | 22.08 | 22.42 | 14,907,383 | -0.13(-0.58%) |
Nov 18, 2020 | 22.72 | 22.98 | 22.54 | 22.55 | 16,100,500 | -0.19(-0.84%) |
Nov 17, 2020 | 22.85 | 22.90 | 22.65 | 22.74 | 15,181,732 | -0.28(-1.22%) |
Nov 16, 2020 | 22.87 | 23.10 | 22.82 | 23.02 | 19,831,496 | +0.12(+0.52%) |
Nov 13, 2020 | 23.04 | 23.09 | 22.88 | 22.90 | 15,646,700 | +0.35(+1.55%) |
Nov 12, 2020 | 22.54 | 22.69 | 22.50 | 22.55 | 14,122,691 | +0.03(+0.13%) |
Nov 11, 2020 | 22.23 | 22.58 | 22.20 | 22.52 | 17,894,714 | +0.09(+0.40%) |
Nov 10, 2020 | 22.62 | 22.78 | 22.40 | 22.43 | 25,182,148 | -0.07(-0.31%) |
Nov 09, 2020 | 22.78 | 22.79 | 21.92 | 22.50 | 70,077,880 | -1.29(-5.42%) |
Nov 06, 2020 | 23.92 | 23.96 | 23.48 | 23.79 | 32,804,400 | +0.18(+0.76%) |
Nov 05, 2020 | 23.02 | 23.66 | 23.00 | 23.61 | 57,123,248 | +1.37(+6.16%) |
Nov 04, 2020 | 22.35 | 22.50 | 22.10 | 22.24 | 31,088,362 | -0.20(-0.89%) |
Nov 03, 2020 | 22.63 | 22.65 | 22.38 | 22.44 | 17,925,876 | +0.03(+0.13%) |
Nov 02, 2020 | 22.27 | 22.44 | 22.09 | 22.41 | 18,482,730 | +0.42(+1.91%) |
Oct 30, 2020 | 22.04 | 22.11 | 21.78 | 21.99 | 22,128,898 | +0.28(+1.29%) |
Oct 29, 2020 | 21.29 | 21.94 | 21.27 | 21.71 | 23,109,032 | -0.07(-0.32%) |
Oct 28, 2020 | 21.82 | 21.88 | 21.42 | 21.78 | 38,127,912 | -0.95(-4.18%) |
Oct 27, 2020 | 22.61 | 22.80 | 22.51 | 22.73 | 15,345,656 | +0.12(+0.53%) |
Oct 26, 2020 | 22.66 | 22.81 | 22.51 | 22.61 | 17,567,310 | -0.33(-1.44%) |
Oct 23, 2020 | 23.02 | 23.02 | 22.70 | 22.94 | 18,613,900 | -0.02(-0.09%) |
Oct 22, 2020 | 23.05 | 23.09 | 22.67 | 22.96 | 19,950,462 | -0.33(-1.42%) |
Oct 21, 2020 | 23.31 | 23.53 | 23.17 | 23.29 | 23,766,936 | +0.27(+1.17%) |
Oct 20, 2020 | 22.86 | 23.19 | 22.81 | 23.02 | 26,070,886 | +0.44(+1.95%) |
Oct 19, 2020 | 23.04 | 23.07 | 22.51 | 22.58 | 25,431,102 | +0.16(+0.71%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.42 | 22.42 | 19,144,000 | -0.17(-0.75%) |
Oct 15, 2020 | 22.05 | 22.62 | 22.00 | 22.59 | 23,921,444 | +0.05(+0.22%) |
Oct 14, 2020 | 22.80 | 22.92 | 22.47 | 22.54 | 26,385,268 | +0.05(+0.22%) |
Oct 13, 2020 | 22.70 | 22.70 | 22.27 | 22.49 | 42,729,756 | -0.84(-3.60%) |
Oct 12, 2020 | 23.34 | 23.50 | 23.06 | 23.33 | 24,993,194 | -0.08(-0.34%) |
Oct 09, 2020 | 22.80 | 23.42 | 22.77 | 23.41 | 39,187,400 | +1.23(+5.55%) |
Oct 08, 2020 | 22.39 | 22.53 | 22.01 | 22.18 | 20,328,108 | +0.09(+0.41%) |
Oct 07, 2020 | 21.98 | 22.32 | 21.89 | 22.09 | 18,866,168 | +0.36(+1.66%) |
Oct 06, 2020 | 22.62 | 22.73 | 21.62 | 21.73 | 31,851,228 | -0.89(-3.93%) |
Oct 05, 2020 | 22.32 | 22.81 | 22.30 | 22.62 | 22,206,662 | +0.49(+2.21%) |
Oct 02, 2020 | 22.25 | 22.52 | 22.04 | 22.13 | 25,735,100 | +0.04(+0.18%) |
Oct 01, 2020 | 22.01 | 22.50 | 21.76 | 22.09 | 35,253,496 | +0.45(+2.08%) |
Sep 30, 2020 | 22.27 | 22.38 | 21.53 | 21.64 | 43,670,624 | -0.86(-3.82%) |
Sep 29, 2020 | 22.24 | 22.71 | 22.17 | 22.50 | 33,354,266 | +0.48(+2.18%) |
Sep 28, 2020 | 21.73 | 22.08 | 21.50 | 22.02 | 31,635,824 | +0.72(+3.38%) |
Sep 25, 2020 | 21.16 | 21.54 | 21.11 | 21.30 | 34,913,000 | -0.26(-1.21%) |
Sep 24, 2020 | 20.58 | 21.73 | 20.45 | 21.56 | 72,072,232 | +0.39(+1.84%) |
Sep 23, 2020 | 21.93 | 22.07 | 21.02 | 21.17 | 97,466,336 | -1.62(-7.11%) |
Sep 22, 2020 | 22.81 | 22.98 | 22.46 | 22.79 | 31,933,124 | -0.24(-1.04%) |
Sep 21, 2020 | 24.20 | 24.34 | 22.06 | 23.03 | 99,073,104 | -1.90(-7.62%) |
Sep 18, 2020 | 24.98 | 25.26 | 24.92 | 24.93 | 23,915,500 | -0.30(-1.19%) |
Sep 17, 2020 | 24.65 | 25.24 | 24.51 | 25.23 | 28,605,636 | +0.00(+0.00%) |
Sep 16, 2020 | 25.46 | 25.54 | 25.00 | 25.23 | 36,331,220 | +0.00(+0.00%) |
Sep 15, 2020 | 25.44 | 25.50 | 25.14 | 25.23 | 26,299,572 | -0.06(-0.24%) |
Sep 14, 2020 | 25.13 | 25.42 | 25.13 | 25.29 | 26,011,672 | +0.39(+1.57%) |
Sep 11, 2020 | 25.03 | 25.17 | 24.73 | 24.90 | 27,839,200 | +0.04(+0.16%) |
Sep 10, 2020 | 25.53 | 25.57 | 24.84 | 24.86 | 47,476,172 | -0.32(-1.27%) |
Sep 09, 2020 | 24.98 | 25.25 | 24.88 | 25.18 | 28,180,240 | +0.43(+1.74%) |
Sep 08, 2020 | 24.44 | 25.09 | 24.05 | 24.75 | 44,471,296 | -0.31(-1.24%) |
Sep 04, 2020 | 24.85 | 25.14 | 24.47 | 25.06 | 48,439,200 | +0.32(+1.29%) |
Sep 03, 2020 | 25.39 | 25.51 | 24.64 | 24.74 | 63,836,280 | -0.81(-3.17%) |
Sep 02, 2020 | 25.72 | 25.73 | 25.20 | 25.55 | 42,933,120 | -0.59(-2.26%) |
Sep 01, 2020 | 26.73 | 26.75 | 25.67 | 26.14 | 49,157,760 | -0.09(-0.34%) |
Aug 31, 2020 | 26.04 | 26.42 | 25.95 | 26.23 | 36,683,992 | +0.62(+2.42%) |
Aug 28, 2020 | 25.61 | 25.81 | 25.47 | 25.61 | 35,855,800 | +0.45(+1.79%) |
Aug 27, 2020 | 25.89 | 25.90 | 24.68 | 25.16 | 63,655,884 | -0.41(-1.60%) |
Aug 26, 2020 | 24.63 | 25.57 | 24.61 | 25.57 | 55,042,752 | +0.81(+3.27%) |
Aug 25, 2020 | 24.73 | 24.77 | 24.26 | 24.76 | 34,761,136 | +0.16(+0.65%) |
Aug 24, 2020 | 25.08 | 25.10 | 24.52 | 24.60 | 37,037,384 | -0.30(-1.20%) |
Aug 21, 2020 | 24.87 | 25.02 | 24.42 | 24.90 | 55,295,500 | -0.71(-2.77%) |
Aug 20, 2020 | 24.93 | 25.64 | 24.88 | 25.61 | 43,787,988 | +0.73(+2.93%) |
Aug 19, 2020 | 25.94 | 26.05 | 24.70 | 24.88 | 72,705,200 | -1.00(-3.86%) |
Aug 18, 2020 | 26.42 | 26.49 | 25.23 | 25.88 | 58,181,356 | +0.26(+1.01%) |
Aug 17, 2020 | 25.48 | 25.67 | 25.24 | 25.62 | 49,315,292 | +1.04(+4.23%) |
Aug 14, 2020 | 25.11 | 25.23 | 23.98 | 24.58 | 73,263,600 | -0.87(-3.42%) |
Aug 13, 2020 | 24.65 | 25.81 | 24.57 | 25.45 | 95,300,312 | +2.03(+8.67%) |
Aug 12, 2020 | 24.15 | 24.42 | 23.39 | 23.42 | 80,813,008 | -0.56(-2.34%) |
Aug 11, 2020 | 25.23 | 25.52 | 23.06 | 23.98 | 165,266,608 | -3.02(-11.19%) |
Aug 10, 2020 | 26.59 | 27.39 | 26.57 | 27.00 | 81,732,400 | +0.81(+3.09%) |
Aug 07, 2020 | 26.28 | 26.38 | 25.48 | 26.19 | 123,705,104 | -0.69(-2.57%) |
Aug 06, 2020 | 26.31 | 26.90 | 25.88 | 26.88 | 107,915,936 | +1.83(+7.31%) |
Aug 05, 2020 | 25.12 | 25.28 | 24.61 | 25.05 | 92,687,224 | +0.80(+3.30%) |
Aug 04, 2020 | 22.70 | 24.25 | 22.62 | 24.25 | 75,621,480 | +1.51(+6.64%) |
Aug 03, 2020 | 22.59 | 22.77 | 22.38 | 22.74 | 40,900,688 | +0.09(+0.40%) |
Jul 31, 2020 | 22.59 | 22.67 | 22.11 | 22.65 | 49,164,000 | +0.89(+4.09%) |
Jul 30, 2020 | 21.70 | 22.01 | 21.40 | 21.76 | 60,052,064 | -0.81(-3.59%) |
Jul 29, 2020 | 22.68 | 23.25 | 21.71 | 22.57 | 83,898,392 | -0.20(-0.88%) |
Jul 28, 2020 | 22.31 | 22.97 | 22.07 | 22.77 | 94,611,728 | -0.06(-0.26%) |
Jul 27, 2020 | 22.56 | 22.85 | 22.42 | 22.83 | 94,467,520 | +1.62(+7.64%) |
Jul 24, 2020 | 21.34 | 21.36 | 20.93 | 21.21 | 49,831,600 | +0.18(+0.86%) |
Jul 23, 2020 | 21.10 | 21.51 | 20.72 | 21.03 | 95,228,400 | -0.41(-1.91%) |
Jul 22, 2020 | 20.65 | 21.45 | 20.51 | 21.44 | 125,613,888 | +1.77(+9.00%) |
Jul 21, 2020 | 19.52 | 19.88 | 19.42 | 19.67 | 76,180,304 | +1.14(+6.15%) |
Jul 20, 2020 | 18.36 | 18.57 | 18.23 | 18.53 | 41,686,132 | +0.52(+2.89%) |
Jul 17, 2020 | 17.98 | 18.07 | 17.89 | 18.01 | 34,200,100 | +0.23(+1.29%) |
Jul 16, 2020 | 17.98 | 18.06 | 17.78 | 17.78 | 29,538,368 | -0.39(-2.15%) |
Jul 15, 2020 | 17.89 | 18.17 | 17.83 | 18.17 | 36,116,912 | +0.20(+1.11%) |
Jul 14, 2020 | 17.71 | 18.00 | 17.67 | 17.97 | 35,449,888 | +0.24(+1.35%) |
Jul 13, 2020 | 17.99 | 18.08 | 17.71 | 17.73 | 49,864,308 | +0.30(+1.72%) |
Jul 10, 2020 | 17.49 | 17.53 | 17.30 | 17.43 | 20,454,500 | +0.05(+0.29%) |
Jul 09, 2020 | 17.70 | 17.74 | 17.22 | 17.38 | 40,368,048 | -0.11(-0.63%) |
Jul 08, 2020 | 17.33 | 17.49 | 17.30 | 17.49 | 37,713,632 | +0.48(+2.82%) |
Jul 07, 2020 | 16.93 | 17.12 | 16.92 | 17.01 | 25,940,514 | -0.04(-0.23%) |
Jul 06, 2020 | 17.08 | 17.16 | 16.95 | 17.05 | 24,965,086 | +0.34(+2.03%) |
Jul 02, 2020 | 16.70 | 16.89 | 16.67 | 16.71 | 18,564,000 | -0.11(-0.65%) |
Jul 01, 2020 | 17.01 | 17.03 | 16.61 | 16.82 | 36,547,032 | -0.19(-1.12%) |
Jun 30, 2020 | 16.65 | 17.01 | 16.65 | 17.01 | 37,836,348 | +0.36(+2.16%) |
Jun 29, 2020 | 16.58 | 16.66 | 16.49 | 16.65 | 13,810,607 | +0.02(+0.12%) |
Jun 26, 2020 | 16.49 | 16.73 | 16.29 | 16.63 | 26,029,200 | +0.04(+0.24%) |
Jun 25, 2020 | 16.50 | 16.61 | 16.41 | 16.59 | 16,687,636 | +0.31(+1.90%) |
Jun 24, 2020 | 16.36 | 16.62 | 16.24 | 16.28 | 25,946,856 | -0.48(-2.86%) |
Jun 23, 2020 | 16.73 | 16.77 | 16.64 | 16.76 | 25,731,930 | +0.26(+1.58%) |
Jun 22, 2020 | 16.72 | 16.81 | 16.46 | 16.50 | 26,587,392 | +0.01(+0.06%) |
Jun 19, 2020 | 16.43 | 16.60 | 16.36 | 16.49 | 26,968,800 | +0.28(+1.73%) |
Jun 18, 2020 | 16.20 | 16.25 | 16.12 | 16.21 | 15,440,984 | -0.12(-0.73%) |
Jun 17, 2020 | 16.34 | 16.41 | 16.25 | 16.33 | 13,474,908 | +0.07(+0.43%) |
Jun 16, 2020 | 16.20 | 16.38 | 16.18 | 16.26 | 23,362,264 | +0.03(+0.18%) |
Jun 15, 2020 | 15.87 | 16.28 | 15.79 | 16.23 | 28,937,452 | -0.05(-0.31%) |
Jun 12, 2020 | 16.44 | 16.55 | 16.21 | 16.28 | 31,220,500 | -0.16(-0.97%) |
Jun 11, 2020 | 16.75 | 16.88 | 16.28 | 16.44 | 40,973,452 | -0.52(-3.07%) |
Jun 10, 2020 | 16.70 | 16.96 | 16.36 | 16.96 | 40,437,412 | +0.54(+3.29%) |
Jun 09, 2020 | 16.43 | 16.57 | 16.36 | 16.42 | 18,579,478 | -0.17(-1.02%) |
Jun 08, 2020 | 16.35 | 16.60 | 16.27 | 16.59 | 25,591,544 | +0.39(+2.41%) |
Jun 05, 2020 | 16.18 | 16.23 | 16.04 | 16.20 | 27,360,300 | -0.34(-2.06%) |
Jun 04, 2020 | 16.54 | 16.64 | 16.36 | 16.54 | 20,255,666 | +0.06(+0.36%) |
Jun 03, 2020 | 16.50 | 16.56 | 16.27 | 16.48 | 36,276,500 | -0.36(-2.14%) |
Jun 02, 2020 | 17.06 | 17.07 | 16.57 | 16.84 | 32,193,156 | -0.26(-1.52%) |
Jun 01, 2020 | 16.86 | 17.10 | 16.83 | 17.10 | 31,241,028 | +0.44(+2.64%) |
May 29, 2020 | 16.55 | 16.70 | 16.49 | 16.66 | 42,255,800 | +0.47(+2.90%) |
May 28, 2020 | 16.24 | 16.34 | 16.10 | 16.19 | 30,252,720 | +0.04(+0.25%) |
May 27, 2020 | 15.75 | 16.20 | 15.72 | 16.15 | 36,102,668 | +0.18(+1.13%) |
May 26, 2020 | 16.28 | 16.28 | 15.86 | 15.97 | 30,599,436 | -0.07(-0.44%) |
May 22, 2020 | 15.96 | 16.09 | 15.91 | 16.04 | 25,203,300 | +0.08(+0.50%) |
May 21, 2020 | 16.13 | 16.15 | 15.71 | 15.96 | 37,568,996 | -0.40(-2.44%) |
May 20, 2020 | 16.27 | 16.44 | 16.21 | 16.36 | 39,039,496 | +0.19(+1.18%) |
May 19, 2020 | 16.15 | 16.32 | 16.08 | 16.17 | 48,504,748 | +0.38(+2.41%) |
May 18, 2020 | 15.95 | 16.04 | 15.74 | 15.79 | 48,104,424 | +0.28(+1.81%) |
May 15, 2020 | 15.42 | 15.61 | 15.24 | 15.51 | 54,736,200 | +0.70(+4.73%) |
May 14, 2020 | 14.49 | 14.83 | 14.47 | 14.81 | 33,073,862 | +0.26(+1.79%) |
May 13, 2020 | 14.45 | 14.57 | 14.38 | 14.55 | 19,782,834 | +0.13(+0.90%) |
May 12, 2020 | 14.51 | 14.58 | 14.39 | 14.42 | 19,781,266 | -0.02(-0.14%) |
May 11, 2020 | 14.50 | 14.52 | 14.31 | 14.44 | 18,520,936 | +0.00(+0.00%) |
May 08, 2020 | 14.36 | 14.60 | 14.35 | 14.44 | 31,544,300 | +0.18(+1.26%) |
May 07, 2020 | 14.06 | 14.40 | 14.03 | 14.26 | 37,319,928 | +0.34(+2.44%) |
May 06, 2020 | 13.95 | 14.00 | 13.88 | 13.92 | 10,588,365 | -0.01(-0.07%) |
May 05, 2020 | 13.92 | 14.03 | 13.82 | 13.93 | 16,672,122 | +0.16(+1.16%) |
May 04, 2020 | 13.81 | 13.88 | 13.73 | 13.77 | 17,896,258 | -0.15(-1.08%) |
May 01, 2020 | 13.90 | 14.02 | 13.75 | 13.92 | 16,724,400 | -0.06(-0.43%) |
Apr 30, 2020 | 14.07 | 14.17 | 13.76 | 13.98 | 26,825,528 | -0.30(-2.10%) |
Apr 29, 2020 | 14.18 | 14.36 | 14.07 | 14.28 | 16,870,308 | +0.18(+1.28%) |
Apr 28, 2020 | 14.19 | 14.19 | 13.97 | 14.10 | 11,217,402 | -0.11(-0.77%) |
Apr 27, 2020 | 14.21 | 14.23 | 14.01 | 14.21 | 11,422,445 | +0.00(+0.00%) |
Apr 24, 2020 | 14.28 | 14.32 | 14.01 | 14.21 | 15,131,700 | +0.00(+0.00%) |
Apr 23, 2020 | 14.25 | 14.41 | 14.09 | 14.21 | 21,756,908 | +0.12(+0.85%) |
Apr 22, 2020 | 14.01 | 14.14 | 13.93 | 14.09 | 19,265,904 | +0.21(+1.51%) |
Apr 21, 2020 | 13.66 | 13.91 | 13.55 | 13.88 | 24,270,184 | -0.38(-2.66%) |
Apr 20, 2020 | 14.20 | 14.40 | 14.19 | 14.26 | 18,225,662 | +0.11(+0.78%) |
Apr 17, 2020 | 14.27 | 14.31 | 14.07 | 14.15 | 17,462,300 | -0.36(-2.48%) |
Apr 16, 2020 | 14.37 | 14.51 | 14.18 | 14.51 | 19,586,836 | +0.02(+0.14%) |
Apr 15, 2020 | 14.49 | 14.50 | 14.25 | 14.49 | 18,238,996 | -0.16(-1.09%) |
Apr 14, 2020 | 14.58 | 14.80 | 14.46 | 14.65 | 25,717,194 | +0.25(+1.74%) |
Apr 13, 2020 | 14.19 | 14.49 | 14.13 | 14.40 | 19,780,332 | +0.06(+0.42%) |
Apr 09, 2020 | 14.31 | 14.52 | 14.19 | 14.34 | 30,312,800 | +0.40(+2.87%) |
Apr 08, 2020 | 14.03 | 14.07 | 13.87 | 13.94 | 14,210,159 | -0.05(-0.36%) |
Apr 07, 2020 | 14.21 | 14.23 | 13.87 | 13.99 | 22,811,430 | -0.04(-0.29%) |
Apr 06, 2020 | 13.57 | 14.09 | 13.47 | 14.03 | 33,686,584 | +0.57(+4.23%) |
Apr 03, 2020 | 13.48 | 13.54 | 13.33 | 13.46 | 15,810,600 | -0.07(-0.52%) |
Apr 02, 2020 | 13.42 | 13.59 | 13.35 | 13.53 | 20,623,178 | +0.51(+3.92%) |
Apr 01, 2020 | 13.00 | 13.14 | 12.87 | 13.02 | 17,819,898 | -0.03(-0.23%) |
Mar 31, 2020 | 13.12 | 13.32 | 12.95 | 13.05 | 23,205,432 | -0.11(-0.84%) |
Mar 30, 2020 | 13.06 | 13.27 | 12.88 | 13.16 | 26,613,728 | -0.28(-2.08%) |
Mar 27, 2020 | 13.51 | 13.53 | 13.29 | 13.44 | 19,555,500 | -0.09(-0.67%) |
Mar 26, 2020 | 13.59 | 13.71 | 13.35 | 13.53 | 35,064,012 | +0.02(+0.15%) |
Mar 25, 2020 | 13.26 | 13.65 | 13.19 | 13.51 | 40,490,404 | +0.22(+1.66%) |
Mar 24, 2020 | 13.23 | 13.38 | 12.87 | 13.29 | 41,146,100 | +0.98(+7.96%) |
Mar 23, 2020 | 11.97 | 12.39 | 11.87 | 12.31 | 47,066,716 | +0.69(+5.94%) |
Mar 20, 2020 | 11.72 | 11.93 | 11.52 | 11.62 | 41,231,700 | +0.30(+2.65%) |
Mar 19, 2020 | 11.34 | 11.44 | 11.04 | 11.32 | 52,635,988 | +0.11(+0.98%) |
Mar 18, 2020 | 11.44 | 11.62 | 10.86 | 11.21 | 63,140,432 | -0.67(-5.64%) |
Mar 17, 2020 | 11.64 | 12.38 | 11.52 | 11.88 | 55,617,900 | -0.12(-1.00%) |
Mar 16, 2020 | 11.83 | 12.41 | 11.68 | 12.00 | 56,020,632 | -1.69(-12.34%) |
Mar 13, 2020 | 14.67 | 14.69 | 13.47 | 13.69 | 66,735,900 | -0.93(-6.36%) |
Mar 12, 2020 | 15.00 | 15.13 | 14.48 | 14.62 | 60,506,088 | -1.01(-6.46%) |
Mar 11, 2020 | 15.80 | 15.86 | 15.55 | 15.63 | 26,552,720 | -0.10(-0.64%) |
Mar 10, 2020 | 15.88 | 15.89 | 15.69 | 15.73 | 26,382,568 | -0.15(-0.94%) |
Mar 09, 2020 | 15.70 | 15.95 | 15.63 | 15.88 | 34,375,072 | -0.30(-1.85%) |
Mar 06, 2020 | 16.24 | 16.26 | 15.89 | 16.18 | 27,540,400 | -0.12(-0.74%) |
Mar 05, 2020 | 16.12 | 16.30 | 16.10 | 16.30 | 15,999,932 | +0.21(+1.31%) |
Mar 04, 2020 | 16.01 | 16.10 | 15.94 | 16.09 | 15,820,178 | +0.07(+0.44%) |
Mar 03, 2020 | 15.73 | 16.31 | 15.70 | 16.02 | 51,307,244 | +0.46(+2.96%) |
Mar 02, 2020 | 15.61 | 15.71 | 15.53 | 15.56 | 29,257,152 | +0.03(+0.19%) |
Feb 28, 2020 | 15.89 | 15.89 | 15.28 | 15.53 | 68,672,600 | -0.94(-5.71%) |
Feb 27, 2020 | 16.79 | 16.84 | 16.45 | 16.47 | 40,042,464 | -0.21(-1.26%) |
Feb 26, 2020 | 16.70 | 16.82 | 16.60 | 16.68 | 22,335,016 | -0.03(-0.18%) |
Feb 25, 2020 | 17.13 | 17.20 | 16.66 | 16.71 | 42,561,176 | -0.69(-3.97%) |
Feb 24, 2020 | 17.56 | 17.69 | 17.30 | 17.40 | 29,249,904 | +0.12(+0.69%) |
Feb 21, 2020 | 17.27 | 17.41 | 17.24 | 17.28 | 18,341,600 | +0.14(+0.82%) |
Feb 20, 2020 | 17.09 | 17.20 | 17.07 | 17.14 | 13,395,086 | -0.09(-0.52%) |
Feb 19, 2020 | 17.04 | 17.24 | 16.99 | 17.23 | 16,457,739 | +0.22(+1.29%) |
Feb 18, 2020 | 16.78 | 17.02 | 16.73 | 17.01 | 18,474,596 | +0.45(+2.72%) |
Feb 14, 2020 | 16.61 | 16.62 | 16.54 | 16.56 | 8,611,200 | +0.10(+0.61%) |
Feb 13, 2020 | 16.53 | 16.55 | 16.45 | 16.46 | 7,583,498 | +0.13(+0.80%) |
Feb 12, 2020 | 16.35 | 16.40 | 16.30 | 16.33 | 10,305,305 | -0.15(-0.91%) |
Feb 11, 2020 | 16.54 | 16.55 | 16.40 | 16.48 | 10,832,419 | -0.13(-0.78%) |
Feb 10, 2020 | 16.59 | 16.66 | 16.54 | 16.61 | 7,381,423 | +0.07(+0.42%) |
Feb 07, 2020 | 16.61 | 16.64 | 16.47 | 16.54 | 11,066,400 | -0.09(-0.54%) |
Feb 06, 2020 | 16.65 | 16.66 | 16.55 | 16.63 | 10,573,953 | +0.17(+1.03%) |
Feb 05, 2020 | 16.45 | 16.48 | 16.39 | 16.46 | 8,678,417 | +0.01(+0.06%) |
Feb 04, 2020 | 16.52 | 16.54 | 16.36 | 16.45 | 13,517,333 | -0.05(-0.30%) |
Feb 03, 2020 | 16.61 | 16.62 | 16.43 | 16.50 | 17,729,196 | -0.32(-1.90%) |
Jan 31, 2020 | 16.69 | 16.90 | 16.68 | 16.82 | 17,223,300 | +0.14(+0.84%) |
Jan 30, 2020 | 16.73 | 16.85 | 16.59 | 16.68 | 22,660,842 | +0.27(+1.65%) |
Jan 29, 2020 | 16.28 | 16.43 | 16.27 | 16.41 | 9,592,288 | +0.09(+0.55%) |
Jan 28, 2020 | 16.58 | 16.60 | 16.28 | 16.32 | 27,570,400 | -0.57(-3.37%) |
Jan 27, 2020 | 17.04 | 17.06 | 16.84 | 16.89 | 11,879,666 | -0.02(-0.12%) |
Jan 24, 2020 | 16.69 | 16.95 | 16.68 | 16.91 | 16,075,000 | +0.30(+1.81%) |
Jan 23, 2020 | 16.58 | 16.69 | 16.56 | 16.61 | 10,791,382 | -0.05(-0.30%) |
Jan 22, 2020 | 16.71 | 16.75 | 16.62 | 16.66 | 7,369,905 | +0.02(+0.12%) |
Jan 21, 2020 | 16.50 | 16.71 | 16.46 | 16.64 | 13,638,269 | -0.18(-1.07%) |
Jan 17, 2020 | 16.83 | 16.89 | 16.74 | 16.82 | 12,339,200 | +0.05(+0.30%) |
Jan 16, 2020 | 16.78 | 16.83 | 16.72 | 16.77 | 8,372,809 | -0.04(-0.24%) |
Jan 15, 2020 | 16.73 | 16.85 | 16.70 | 16.81 | 10,906,448 | +0.19(+1.14%) |
Jan 14, 2020 | 16.60 | 16.68 | 16.54 | 16.62 | 12,168,619 | -0.16(-0.95%) |
Jan 13, 2020 | 16.84 | 16.85 | 16.73 | 16.78 | 10,629,191 | -0.11(-0.65%) |
Jan 10, 2020 | 16.80 | 16.96 | 16.78 | 16.89 | 9,406,600 | +0.17(+1.02%) |
Jan 09, 2020 | 16.72 | 16.76 | 16.62 | 16.72 | 14,782,916 | -0.21(-1.24%) |
Jan 08, 2020 | 17.16 | 17.19 | 16.86 | 16.93 | 29,922,384 | -0.24(-1.40%) |
Jan 07, 2020 | 16.98 | 17.21 | 16.93 | 17.17 | 15,410,827 | +0.23(+1.36%) |
Jan 06, 2020 | 17.17 | 17.18 | 16.82 | 16.94 | 18,059,196 | +0.10(+0.59%) |
Jan 03, 2020 | 16.92 | 16.95 | 16.80 | 16.84 | 13,528,800 | +0.03(+0.18%) |