Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.74 | 23.98 | 23.21 | 23.86 | 4,816,163 | +0.05(+0.23%) |
Oct 29, 2020 | 23.65 | 24.19 | 23.53 | 23.80 | 4,893,645 | +0.21(+0.91%) |
Oct 28, 2020 | 23.58 | 24.04 | 22.96 | 23.59 | 6,220,128 | -0.64(-2.64%) |
Oct 27, 2020 | 25.14 | 25.19 | 24.22 | 24.23 | 4,269,297 | -1.05(-4.14%) |
Oct 26, 2020 | 25.40 | 25.42 | 24.86 | 25.27 | 4,476,024 | -0.54(-2.10%) |
Oct 23, 2020 | 25.67 | 25.95 | 25.45 | 25.82 | 4,038,021 | +0.20(+0.80%) |
Oct 22, 2020 | 24.89 | 25.70 | 24.80 | 25.61 | 5,873,222 | +0.88(+3.55%) |
Oct 21, 2020 | 25.47 | 25.83 | 24.72 | 24.73 | 6,309,730 | -0.51(-2.01%) |
Oct 20, 2020 | 25.55 | 25.93 | 25.24 | 25.24 | 5,555,079 | -0.02(-0.07%) |
Oct 19, 2020 | 25.80 | 26.66 | 25.20 | 25.26 | 10,047,061 | -0.16(-0.63%) |
Oct 16, 2020 | 25.07 | 25.90 | 24.78 | 25.42 | 9,546,144 | +0.67(+2.73%) |
Oct 15, 2020 | 23.91 | 24.77 | 23.73 | 24.74 | 5,843,242 | +0.43(+1.75%) |
Oct 14, 2020 | 24.55 | 24.90 | 24.31 | 24.32 | 5,152,953 | -0.19(-0.76%) |
Oct 13, 2020 | 24.76 | 25.09 | 24.43 | 24.50 | 4,491,888 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.19 | 24.50 | 24.62 | 3,487,172 | -0.11(-0.43%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.58 | 24.72 | 4,656,430 | -0.05(-0.21%) |
Oct 08, 2020 | 24.64 | 24.85 | 24.17 | 24.78 | 3,585,679 | +0.28(+1.12%) |
Oct 07, 2020 | 24.43 | 24.75 | 23.99 | 24.50 | 6,340,178 | +0.83(+3.53%) |
Oct 06, 2020 | 24.41 | 24.71 | 23.46 | 23.67 | 5,934,541 | -0.42(-1.73%) |
Oct 05, 2020 | 23.88 | 24.35 | 23.74 | 24.09 | 6,504,068 | +0.57(+2.42%) |
Oct 02, 2020 | 22.18 | 23.61 | 21.88 | 23.52 | 5,389,397 | +0.88(+3.88%) |
Oct 01, 2020 | 22.48 | 22.70 | 22.13 | 22.64 | 3,281,682 | +0.38(+1.72%) |
Sep 30, 2020 | 21.79 | 22.68 | 21.79 | 22.26 | 5,697,150 | +0.55(+2.54%) |
Sep 29, 2020 | 21.97 | 22.20 | 21.67 | 21.71 | 4,366,707 | -0.43(-1.96%) |
Sep 28, 2020 | 22.38 | 22.54 | 22.04 | 22.14 | 5,221,721 | +0.39(+1.80%) |
Sep 25, 2020 | 20.73 | 21.83 | 20.68 | 21.75 | 5,469,599 | +0.83(+3.95%) |
Sep 24, 2020 | 20.81 | 21.40 | 20.25 | 20.92 | 7,152,857 | +0.15(+0.73%) |
Sep 23, 2020 | 21.71 | 22.15 | 20.72 | 20.77 | 7,761,555 | -0.70(-3.27%) |
Sep 22, 2020 | 21.84 | 22.19 | 21.29 | 21.48 | 8,571,948 | -0.32(-1.47%) |
Sep 21, 2020 | 21.92 | 22.12 | 21.26 | 21.79 | 8,271,776 | -1.01(-4.44%) |
Sep 18, 2020 | 23.14 | 23.38 | 22.68 | 22.81 | 7,188,529 | -0.36(-1.53%) |
Sep 17, 2020 | 22.45 | 23.29 | 22.28 | 23.16 | 6,076,751 | +0.35(+1.52%) |
Sep 16, 2020 | 22.18 | 23.14 | 21.79 | 22.82 | 12,395,903 | +0.80(+3.63%) |
Sep 15, 2020 | 22.08 | 22.65 | 21.48 | 22.02 | 8,323,215 | +0.35(+1.60%) |
Sep 14, 2020 | 21.32 | 22.10 | 21.24 | 21.67 | 4,733,345 | +0.44(+2.09%) |
Sep 11, 2020 | 21.02 | 21.28 | 20.69 | 21.23 | 5,326,092 | +0.25(+1.19%) |
Sep 10, 2020 | 21.51 | 21.93 | 20.97 | 20.98 | 5,659,071 | -0.43(-1.99%) |
Sep 09, 2020 | 21.69 | 21.74 | 21.40 | 21.40 | 4,255,788 | -0.09(-0.41%) |
Sep 08, 2020 | 21.88 | 22.20 | 21.46 | 21.49 | 5,879,522 | -0.91(-4.08%) |
Sep 04, 2020 | 21.61 | 22.65 | 21.47 | 22.41 | 7,992,236 | +1.30(+6.18%) |
Sep 03, 2020 | 21.03 | 21.51 | 20.79 | 21.10 | 8,334,731 | +0.20(+0.93%) |
Sep 02, 2020 | 20.40 | 21.02 | 20.17 | 20.91 | 3,820,516 | +0.57(+2.79%) |
Sep 01, 2020 | 20.13 | 20.60 | 19.98 | 20.34 | 3,085,134 | +0.03(+0.13%) |
Aug 31, 2020 | 20.92 | 20.99 | 20.31 | 20.31 | 5,059,954 | -0.59(-2.85%) |
Aug 28, 2020 | 20.77 | 21.01 | 20.45 | 20.91 | 3,468,498 | +0.36(+1.77%) |
Aug 27, 2020 | 19.79 | 20.70 | 19.78 | 20.54 | 4,038,648 | +0.75(+3.77%) |
Aug 26, 2020 | 20.12 | 20.12 | 19.67 | 19.80 | 2,611,340 | -0.19(-0.93%) |
Aug 25, 2020 | 20.58 | 20.79 | 19.97 | 19.98 | 3,170,835 | -0.36(-1.75%) |
Aug 24, 2020 | 19.17 | 20.42 | 19.15 | 20.34 | 8,636,730 | +1.15(+6.02%) |
Aug 21, 2020 | 19.40 | 19.40 | 18.96 | 19.18 | 5,324,627 | -0.21(-1.10%) |
Aug 20, 2020 | 19.38 | 19.63 | 19.22 | 19.40 | 4,151,602 | -0.37(-1.89%) |
Aug 19, 2020 | 19.50 | 19.82 | 19.35 | 19.77 | 3,656,126 | +0.30(+1.55%) |
Aug 18, 2020 | 19.58 | 19.81 | 19.31 | 19.47 | 3,198,995 | -0.01(-0.05%) |
Aug 17, 2020 | 19.99 | 20.05 | 19.48 | 19.48 | 3,910,268 | -0.62(-3.09%) |
Aug 14, 2020 | 19.53 | 20.31 | 19.39 | 20.10 | 2,710,299 | +0.30(+1.52%) |
Aug 13, 2020 | 19.47 | 19.92 | 19.36 | 19.80 | 4,169,413 | +0.11(+0.54%) |
Aug 12, 2020 | 20.38 | 20.38 | 19.38 | 19.69 | 3,742,180 | -0.22(-1.11%) |
Aug 11, 2020 | 20.24 | 20.57 | 19.84 | 19.91 | 4,649,186 | +0.39(+2.00%) |
Aug 10, 2020 | 19.09 | 19.77 | 19.08 | 19.52 | 3,679,816 | +0.46(+2.42%) |
Aug 07, 2020 | 18.54 | 19.09 | 18.33 | 19.06 | 3,617,412 | +0.34(+1.80%) |
Aug 06, 2020 | 18.71 | 19.04 | 18.66 | 18.72 | 3,397,349 | -0.17(-0.89%) |
Aug 05, 2020 | 18.50 | 18.89 | 18.31 | 18.89 | 4,189,988 | +0.64(+3.50%) |
Aug 04, 2020 | 18.23 | 18.61 | 18.05 | 18.25 | 3,722,926 | +0.01(+0.05%) |
Aug 03, 2020 | 17.89 | 18.59 | 17.72 | 18.24 | 6,895,448 | +0.40(+2.24%) |
Jul 31, 2020 | 18.28 | 18.28 | 17.63 | 17.84 | 4,440,606 | -0.37(-2.05%) |
Jul 30, 2020 | 18.23 | 18.27 | 17.73 | 18.22 | 4,223,974 | -0.46(-2.47%) |
Jul 29, 2020 | 18.35 | 18.70 | 18.22 | 18.68 | 3,742,217 | +0.35(+1.92%) |
Jul 28, 2020 | 18.28 | 18.64 | 18.21 | 18.33 | 3,320,966 | -0.04(-0.24%) |
Jul 27, 2020 | 18.48 | 18.48 | 17.99 | 18.37 | 3,297,620 | -0.26(-1.42%) |
Jul 24, 2020 | 18.94 | 19.01 | 18.60 | 18.63 | 3,317,850 | -0.18(-0.98%) |
Jul 23, 2020 | 18.72 | 19.07 | 18.62 | 18.82 | 6,565,242 | -0.09(-0.47%) |
Jul 22, 2020 | 18.57 | 19.14 | 18.40 | 18.91 | 5,105,041 | +0.14(+0.75%) |
Jul 21, 2020 | 18.94 | 19.14 | 18.64 | 18.77 | 7,317,630 | +0.08(+0.42%) |
Jul 20, 2020 | 18.82 | 18.94 | 18.39 | 18.69 | 6,442,579 | -0.04(-0.23%) |
Jul 17, 2020 | 19.73 | 20.10 | 18.48 | 18.73 | 13,259,810 | -0.99(-5.00%) |
Jul 16, 2020 | 19.30 | 20.63 | 19.09 | 19.72 | 11,698,511 | +0.44(+2.28%) |
Jul 15, 2020 | 18.79 | 19.36 | 18.54 | 19.28 | 6,087,934 | +0.96(+5.24%) |
Jul 14, 2020 | 18.34 | 18.38 | 17.65 | 18.32 | 4,690,613 | +0.26(+1.46%) |
Jul 13, 2020 | 17.95 | 18.60 | 17.47 | 18.05 | 6,525,009 | +0.35(+1.99%) |
Jul 10, 2020 | 16.66 | 17.75 | 16.50 | 17.70 | 5,412,833 | +0.94(+5.62%) |
Jul 09, 2020 | 17.27 | 17.36 | 16.47 | 16.76 | 5,082,679 | -0.55(-3.15%) |
Jul 08, 2020 | 17.25 | 17.59 | 16.93 | 17.31 | 5,000,382 | +0.05(+0.31%) |
Jul 07, 2020 | 17.61 | 17.68 | 17.14 | 17.25 | 6,497,420 | -0.57(-3.21%) |
Jul 06, 2020 | 17.77 | 17.90 | 17.45 | 17.83 | 5,769,762 | +0.70(+4.11%) |
Jul 02, 2020 | 17.60 | 17.82 | 17.03 | 17.12 | 4,202,921 | +0.14(+0.83%) |
Jul 01, 2020 | 17.52 | 17.99 | 16.84 | 16.98 | 6,220,423 | -0.47(-2.67%) |
Jun 30, 2020 | 17.02 | 17.57 | 16.79 | 17.45 | 5,562,857 | +0.23(+1.33%) |
Jun 29, 2020 | 16.76 | 17.24 | 16.38 | 17.22 | 8,291,439 | +0.63(+3.82%) |
Jun 26, 2020 | 17.53 | 17.61 | 16.50 | 16.58 | 10,103,243 | -1.45(-8.05%) |
Jun 25, 2020 | 17.77 | 18.29 | 17.28 | 18.04 | 17,066,710 | +1.93(+11.96%) |
Jun 24, 2020 | 16.90 | 16.90 | 16.01 | 16.11 | 7,174,085 | -0.96(-5.62%) |
Jun 23, 2020 | 17.43 | 17.53 | 16.97 | 17.07 | 4,982,898 | +0.00(+0.00%) |
Jun 22, 2020 | 16.76 | 17.42 | 16.75 | 17.07 | 4,850,338 | +0.17(+0.99%) |
Jun 19, 2020 | 18.04 | 18.04 | 16.73 | 16.90 | 9,687,474 | -0.62(-3.56%) |
Jun 18, 2020 | 17.38 | 18.04 | 17.24 | 17.53 | 4,242,880 | -0.15(-0.85%) |
Jun 17, 2020 | 18.34 | 18.49 | 17.62 | 17.68 | 6,094,152 | -0.78(-4.24%) |
Jun 16, 2020 | 19.34 | 19.40 | 18.06 | 18.46 | 7,740,402 | +0.03(+0.14%) |
Jun 15, 2020 | 17.02 | 18.67 | 16.80 | 18.43 | 7,255,249 | +0.45(+2.50%) |
Jun 12, 2020 | 17.91 | 18.01 | 16.92 | 17.98 | 8,001,213 | +1.40(+8.43%) |
Jun 11, 2020 | 16.89 | 17.79 | 16.53 | 16.58 | 9,139,435 | -1.69(-9.24%) |
Jun 10, 2020 | 19.73 | 19.95 | 18.27 | 18.27 | 10,911,805 | -1.89(-9.38%) |
Jun 09, 2020 | 20.02 | 20.61 | 19.72 | 20.17 | 7,409,732 | -0.62(-2.96%) |
Jun 08, 2020 | 20.75 | 21.23 | 20.46 | 20.78 | 11,261,801 | +0.86(+4.33%) |
Jun 05, 2020 | 20.87 | 21.45 | 19.74 | 19.92 | 12,036,487 | +1.26(+6.74%) |
Jun 04, 2020 | 17.62 | 18.67 | 17.46 | 18.66 | 9,962,906 | +0.86(+4.84%) |
Jun 03, 2020 | 17.12 | 17.92 | 16.93 | 17.80 | 10,897,964 | +1.33(+8.07%) |
Jun 02, 2020 | 16.45 | 16.88 | 16.37 | 16.47 | 6,897,540 | +0.26(+1.57%) |
Jun 01, 2020 | 15.48 | 16.32 | 15.31 | 16.21 | 8,728,230 | +0.87(+5.68%) |
May 29, 2020 | 15.75 | 16.03 | 15.27 | 15.34 | 12,531,363 | -0.82(-5.06%) |
May 28, 2020 | 17.49 | 17.50 | 16.11 | 16.16 | 10,792,860 | -0.20(-1.24%) |
May 27, 2020 | 15.79 | 16.40 | 15.45 | 16.36 | 7,219,860 | +1.48(+9.93%) |
May 26, 2020 | 14.79 | 15.16 | 14.42 | 14.89 | 7,661,794 | +0.91(+6.48%) |
May 22, 2020 | 14.26 | 14.29 | 13.76 | 13.98 | 3,952,869 | -0.21(-1.49%) |
May 21, 2020 | 14.47 | 14.73 | 14.16 | 14.19 | 5,747,160 | -0.29(-2.01%) |
May 20, 2020 | 14.47 | 14.86 | 14.36 | 14.48 | 5,951,583 | +0.44(+3.13%) |
May 19, 2020 | 14.41 | 14.67 | 13.86 | 14.04 | 4,090,770 | -0.54(-3.68%) |
May 18, 2020 | 14.10 | 14.67 | 14.09 | 14.58 | 7,469,868 | +1.17(+8.73%) |
May 15, 2020 | 13.28 | 13.76 | 13.00 | 13.41 | 5,918,165 | +0.11(+0.86%) |
May 14, 2020 | 11.95 | 13.29 | 11.69 | 13.29 | 7,500,698 | +0.99(+8.08%) |
May 13, 2020 | 12.76 | 12.78 | 12.10 | 12.30 | 9,918,967 | -0.61(-4.70%) |
May 12, 2020 | 13.38 | 13.65 | 12.82 | 12.91 | 5,007,847 | -0.40(-3.04%) |
May 11, 2020 | 13.48 | 13.62 | 13.01 | 13.31 | 5,312,338 | -0.57(-4.12%) |
May 08, 2020 | 13.67 | 13.98 | 13.54 | 13.88 | 4,620,509 | +0.62(+4.64%) |
May 07, 2020 | 12.70 | 13.49 | 12.70 | 13.27 | 6,173,795 | +0.80(+6.42%) |
May 06, 2020 | 13.22 | 13.46 | 12.44 | 12.47 | 7,748,907 | -0.68(-5.15%) |
May 05, 2020 | 13.81 | 14.15 | 13.10 | 13.14 | 7,898,544 | -0.22(-1.65%) |
May 04, 2020 | 13.29 | 13.65 | 12.90 | 13.36 | 6,659,828 | -0.33(-2.44%) |
May 01, 2020 | 13.84 | 13.95 | 13.45 | 13.70 | 7,135,465 | -0.72(-5.00%) |
Apr 30, 2020 | 15.10 | 15.34 | 14.34 | 14.42 | 6,497,340 | -1.27(-8.08%) |
Apr 29, 2020 | 15.04 | 15.90 | 14.82 | 15.69 | 8,805,208 | +1.57(+11.10%) |
Apr 28, 2020 | 13.83 | 14.42 | 13.62 | 14.12 | 9,880,385 | +0.89(+6.71%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.36 | 13.23 | 8,236,915 | +0.78(+6.29%) |
Apr 24, 2020 | 12.63 | 12.76 | 12.10 | 12.45 | 7,371,173 | +0.00(+0.00%) |
Apr 23, 2020 | 12.23 | 12.68 | 12.15 | 12.45 | 8,363,566 | +0.24(+2.00%) |
Apr 22, 2020 | 12.81 | 12.84 | 11.94 | 12.21 | 9,408,565 | -0.14(-1.13%) |
Apr 21, 2020 | 12.47 | 13.03 | 12.23 | 12.34 | 8,501,046 | -0.76(-5.78%) |
Apr 20, 2020 | 12.59 | 13.87 | 12.01 | 13.10 | 12,876,219 | -0.28(-2.08%) |
Apr 17, 2020 | 12.61 | 13.43 | 12.54 | 13.38 | 9,817,701 | +1.58(+13.35%) |
Apr 16, 2020 | 12.33 | 12.39 | 11.68 | 11.80 | 9,487,769 | -0.52(-4.24%) |
Apr 15, 2020 | 12.22 | 12.61 | 11.95 | 12.33 | 7,964,740 | -0.87(-6.60%) |
Apr 14, 2020 | 14.02 | 14.15 | 12.91 | 13.20 | 9,432,724 | -0.51(-3.75%) |
Apr 13, 2020 | 14.80 | 15.09 | 13.41 | 13.71 | 5,714,606 | -0.94(-6.42%) |
Apr 09, 2020 | 14.20 | 15.33 | 14.06 | 14.65 | 12,111,335 | +1.40(+10.58%) |
Apr 08, 2020 | 12.95 | 13.62 | 12.66 | 13.25 | 6,554,658 | +0.72(+5.77%) |
Apr 07, 2020 | 13.06 | 13.90 | 12.46 | 12.53 | 11,014,314 | +0.48(+3.97%) |
Apr 06, 2020 | 11.47 | 12.18 | 11.02 | 12.05 | 10,695,958 | +1.62(+15.53%) |
Apr 03, 2020 | 11.25 | 11.27 | 10.36 | 10.43 | 7,281,573 | -0.84(-7.49%) |
Apr 02, 2020 | 11.10 | 11.68 | 10.97 | 11.27 | 4,884,120 | +0.02(+0.15%) |
Apr 01, 2020 | 11.65 | 11.88 | 10.99 | 11.26 | 7,822,957 | -1.31(-10.39%) |
Mar 31, 2020 | 13.28 | 13.49 | 12.42 | 12.56 | 9,845,631 | -0.77(-5.81%) |
Mar 30, 2020 | 13.69 | 13.82 | 13.06 | 13.34 | 6,794,695 | -0.39(-2.85%) |
Mar 27, 2020 | 14.05 | 14.23 | 13.44 | 13.73 | 6,323,777 | -1.22(-8.15%) |
Mar 26, 2020 | 14.75 | 16.14 | 14.41 | 14.95 | 12,805,464 | +0.70(+4.89%) |
Mar 25, 2020 | 13.67 | 14.78 | 13.09 | 14.25 | 13,713,998 | +1.83(+14.72%) |
Mar 24, 2020 | 11.52 | 12.45 | 11.27 | 12.42 | 13,598,848 | +1.86(+17.64%) |
Mar 23, 2020 | 10.11 | 10.74 | 9.236 | 10.56 | 12,969,383 | +0.37(+3.67%) |
Mar 20, 2020 | 11.51 | 12.02 | 10.15 | 10.19 | 14,031,408 | -1.03(-9.16%) |
Mar 19, 2020 | 10.54 | 12.13 | 9.794 | 11.21 | 17,320,190 | +0.47(+4.38%) |
Mar 18, 2020 | 13.24 | 13.41 | 8.897 | 10.74 | 15,139,977 | -3.25(-23.21%) |
Mar 17, 2020 | 14.29 | 15.10 | 12.38 | 13.99 | 13,708,738 | -0.02(-0.12%) |
Mar 16, 2020 | 16.21 | 16.44 | 13.98 | 14.01 | 6,843,079 | -3.90(-21.78%) |
Mar 13, 2020 | 18.00 | 18.32 | 16.51 | 17.91 | 7,620,558 | +0.86(+5.06%) |
Mar 12, 2020 | 16.84 | 17.48 | 16.18 | 17.05 | 7,744,434 | -0.99(-5.50%) |
Mar 11, 2020 | 18.95 | 19.14 | 17.72 | 18.04 | 7,091,649 | -1.47(-7.54%) |
Mar 10, 2020 | 19.07 | 19.63 | 18.42 | 19.51 | 5,437,613 | +1.18(+6.41%) |
Mar 09, 2020 | 19.64 | 19.93 | 17.98 | 18.33 | 6,065,049 | -2.81(-13.30%) |
Mar 06, 2020 | 20.79 | 21.70 | 20.69 | 21.15 | 5,703,242 | -0.38(-1.78%) |
Mar 05, 2020 | 21.69 | 21.78 | 21.31 | 21.53 | 5,070,750 | -0.97(-4.30%) |
Mar 04, 2020 | 21.75 | 22.68 | 21.63 | 22.49 | 4,868,046 | +1.05(+4.91%) |
Mar 03, 2020 | 22.21 | 22.33 | 21.38 | 21.44 | 6,872,393 | -0.86(-3.86%) |
Mar 02, 2020 | 21.95 | 22.31 | 21.53 | 22.30 | 5,614,616 | +0.48(+2.19%) |
Feb 28, 2020 | 21.29 | 22.06 | 21.26 | 21.82 | 9,551,544 | -0.28(-1.26%) |
Feb 27, 2020 | 22.05 | 22.65 | 21.28 | 22.10 | 7,689,058 | -0.50(-2.23%) |
Feb 26, 2020 | 22.94 | 23.22 | 22.46 | 22.61 | 6,366,159 | -0.12(-0.54%) |
Feb 25, 2020 | 23.87 | 23.97 | 22.61 | 22.73 | 8,840,413 | -1.13(-4.74%) |
Feb 24, 2020 | 23.91 | 24.31 | 23.64 | 23.86 | 6,781,157 | -0.92(-3.72%) |
Feb 21, 2020 | 25.48 | 25.76 | 24.76 | 24.78 | 8,398,007 | -0.81(-3.16%) |
Feb 20, 2020 | 24.81 | 25.63 | 24.71 | 25.59 | 12,587,082 | +0.93(+3.78%) |
Feb 19, 2020 | 24.64 | 25.11 | 24.43 | 24.66 | 21,490,268 | -3.22(-11.55%) |
Feb 18, 2020 | 28.47 | 28.60 | 27.80 | 27.88 | 3,251,162 | -0.71(-2.50%) |
Feb 14, 2020 | 28.80 | 28.81 | 28.48 | 28.60 | 2,031,153 | -0.18(-0.64%) |
Feb 13, 2020 | 28.68 | 28.82 | 28.54 | 28.78 | 2,303,116 | +0.10(+0.33%) |
Feb 12, 2020 | 28.80 | 29.02 | 28.56 | 28.68 | 2,916,368 | +0.12(+0.43%) |
Feb 11, 2020 | 28.58 | 28.82 | 28.54 | 28.56 | 3,157,607 | +0.17(+0.58%) |
Feb 10, 2020 | 28.29 | 28.47 | 28.14 | 28.40 | 3,112,434 | +0.04(+0.15%) |
Feb 07, 2020 | 28.19 | 28.41 | 28.01 | 28.35 | 3,059,251 | -0.05(-0.18%) |
Feb 06, 2020 | 28.77 | 28.81 | 28.36 | 28.41 | 3,934,845 | -0.20(-0.70%) |
Feb 05, 2020 | 28.39 | 28.68 | 28.34 | 28.61 | 3,767,348 | +0.59(+2.11%) |
Feb 04, 2020 | 28.17 | 28.23 | 27.85 | 28.01 | 4,841,682 | +0.18(+0.66%) |
Feb 03, 2020 | 28.01 | 28.38 | 27.79 | 27.83 | 4,415,322 | -0.05(-0.19%) |
Jan 31, 2020 | 28.03 | 28.14 | 27.73 | 27.88 | 4,558,665 | -0.37(-1.29%) |
Jan 30, 2020 | 27.63 | 28.28 | 27.59 | 28.25 | 4,984,227 | +0.34(+1.22%) |
Jan 29, 2020 | 27.63 | 28.11 | 27.61 | 27.91 | 3,186,344 | +0.43(+1.57%) |
Jan 28, 2020 | 27.41 | 27.78 | 27.29 | 27.48 | 4,145,682 | +0.34(+1.24%) |
Jan 27, 2020 | 27.21 | 27.31 | 27.03 | 27.14 | 4,776,159 | -0.68(-2.43%) |
Jan 24, 2020 | 28.29 | 28.30 | 27.60 | 27.81 | 5,436,376 | -0.48(-1.71%) |
Jan 23, 2020 | 27.93 | 28.32 | 27.55 | 28.30 | 7,556,701 | +0.34(+1.21%) |
Jan 22, 2020 | 27.54 | 28.01 | 27.10 | 27.96 | 8,716,702 | +1.77(+6.77%) |
Jan 21, 2020 | 26.14 | 26.69 | 26.08 | 26.19 | 10,586,106 | -0.16(-0.62%) |
Jan 17, 2020 | 26.76 | 26.76 | 26.33 | 26.35 | 4,640,685 | -0.27(-1.01%) |
Jan 16, 2020 | 26.42 | 26.63 | 26.36 | 26.62 | 4,517,817 | +0.37(+1.42%) |
Jan 15, 2020 | 26.18 | 26.39 | 25.94 | 26.25 | 3,118,325 | +0.07(+0.26%) |
Jan 14, 2020 | 25.86 | 26.43 | 25.79 | 26.18 | 3,607,757 | +0.21(+0.80%) |
Jan 13, 2020 | 25.92 | 25.98 | 25.70 | 25.97 | 3,821,332 | +0.05(+0.20%) |
Jan 10, 2020 | 26.11 | 26.23 | 25.85 | 25.92 | 3,515,786 | -0.24(-0.93%) |
Jan 09, 2020 | 26.38 | 26.47 | 25.99 | 26.16 | 4,836,178 | -0.04(-0.16%) |
Jan 08, 2020 | 25.78 | 26.47 | 25.78 | 26.20 | 4,673,306 | +0.48(+1.88%) |
Jan 07, 2020 | 25.80 | 25.97 | 25.56 | 25.72 | 4,859,285 | -0.23(-0.90%) |
Jan 06, 2020 | 26.14 | 26.20 | 25.84 | 25.95 | 5,362,016 | -0.35(-1.32%) |
Jan 03, 2020 | 26.18 | 26.41 | 26.07 | 26.30 | 2,229,576 | -0.29(-1.07%) |
Jan 02, 2020 | 26.57 | 26.65 | 26.33 | 26.59 | 3,569,835 | +0.14(+0.52%) |
Dec 31, 2019 | 26.27 | 26.56 | 26.20 | 26.45 | 2,117,491 | +0.17(+0.66%) |
Dec 30, 2019 | 26.52 | 26.61 | 26.20 | 26.27 | 2,591,961 | -0.20(-0.75%) |
Dec 27, 2019 | 26.58 | 26.69 | 26.46 | 26.47 | 2,052,319 | -0.11(-0.42%) |
Dec 26, 2019 | 26.59 | 26.74 | 26.39 | 26.59 | 3,854,225 | +0.03(+0.10%) |
Dec 24, 2019 | 26.80 | 26.91 | 26.52 | 26.56 | 2,031,173 | -0.10(-0.36%) |
Dec 23, 2019 | 26.70 | 26.88 | 26.60 | 26.65 | 4,250,210 | -0.01(-0.03%) |
Dec 20, 2019 | 27.32 | 27.43 | 26.62 | 26.66 | 9,231,451 | -0.48(-1.75%) |
Dec 19, 2019 | 27.17 | 27.41 | 27.10 | 27.14 | 3,250,633 | +0.02(+0.06%) |
Dec 18, 2019 | 27.51 | 27.57 | 27.10 | 27.12 | 3,932,114 | -0.35(-1.29%) |
Dec 17, 2019 | 27.23 | 27.65 | 27.15 | 27.48 | 5,109,378 | +0.36(+1.34%) |
Dec 16, 2019 | 27.45 | 27.64 | 27.10 | 27.11 | 4,448,608 | -0.11(-0.41%) |
Dec 13, 2019 | 27.62 | 27.91 | 27.21 | 27.23 | 2,546,535 | -0.40(-1.44%) |
Dec 12, 2019 | 27.17 | 27.80 | 27.17 | 27.62 | 3,511,152 | +0.35(+1.27%) |
Dec 11, 2019 | 27.18 | 27.34 | 27.12 | 27.28 | 2,094,950 | +0.12(+0.45%) |
Dec 10, 2019 | 27.17 | 27.38 | 27.14 | 27.16 | 1,993,667 | -0.19(-0.70%) |
Dec 09, 2019 | 27.40 | 27.53 | 27.30 | 27.35 | 2,212,289 | -0.05(-0.19%) |
Dec 06, 2019 | 27.37 | 27.59 | 27.31 | 27.40 | 2,317,627 | +0.41(+1.51%) |
Dec 05, 2019 | 26.98 | 27.22 | 26.87 | 26.99 | 2,470,841 | +0.10(+0.39%) |
Dec 04, 2019 | 26.89 | 27.18 | 26.83 | 26.89 | 3,772,564 | +0.10(+0.36%) |
Dec 03, 2019 | 26.97 | 27.04 | 26.32 | 26.79 | 3,787,310 | -0.48(-1.75%) |
Dec 02, 2019 | 27.68 | 27.75 | 27.21 | 27.27 | 2,810,572 | -0.29(-1.04%) |
Nov 29, 2019 | 27.70 | 27.87 | 27.53 | 27.55 | 2,283,654 | -0.31(-1.12%) |
Nov 27, 2019 | 27.49 | 27.91 | 27.42 | 27.87 | 4,100,248 | +0.20(+0.72%) |
Nov 26, 2019 | 27.85 | 28.01 | 27.27 | 27.67 | 4,419,995 | -0.30(-1.08%) |
Nov 25, 2019 | 27.82 | 28.05 | 27.29 | 27.97 | 7,272,684 | +0.08(+0.28%) |
Nov 22, 2019 | 26.69 | 27.94 | 26.65 | 27.89 | 11,636,898 | +1.32(+4.98%) |
Nov 21, 2019 | 26.72 | 26.83 | 26.52 | 26.57 | 4,120,143 | -0.10(-0.36%) |
Nov 20, 2019 | 26.62 | 26.85 | 26.52 | 26.66 | 4,765,115 | +0.07(+0.26%) |
Nov 19, 2019 | 26.59 | 26.78 | 26.40 | 26.59 | 3,745,555 | +0.04(+0.16%) |
Nov 18, 2019 | 26.65 | 26.70 | 26.18 | 26.55 | 3,756,841 | -0.16(-0.62%) |
Nov 15, 2019 | 26.86 | 27.08 | 26.61 | 26.72 | 3,126,837 | +0.03(+0.10%) |
Nov 14, 2019 | 26.48 | 26.82 | 26.45 | 26.69 | 3,262,463 | +0.14(+0.52%) |
Nov 13, 2019 | 26.68 | 26.80 | 26.53 | 26.55 | 2,667,103 | -0.41(-1.51%) |
Nov 12, 2019 | 27.17 | 27.33 | 26.93 | 26.96 | 3,319,946 | -0.23(-0.83%) |
Nov 11, 2019 | 27.05 | 27.36 | 27.04 | 27.18 | 1,801,370 | -0.13(-0.48%) |
Nov 08, 2019 | 27.34 | 27.44 | 27.02 | 27.31 | 2,578,774 | -0.21(-0.75%) |
Nov 07, 2019 | 27.78 | 28.10 | 27.49 | 27.52 | 4,656,024 | -0.09(-0.31%) |
Nov 06, 2019 | 28.12 | 28.12 | 27.54 | 27.61 | 3,353,945 | -0.54(-1.91%) |
Nov 05, 2019 | 27.68 | 28.33 | 27.68 | 28.14 | 6,335,682 | +0.55(+1.98%) |
Nov 04, 2019 | 27.29 | 27.62 | 27.26 | 27.60 | 5,153,153 | +0.55(+2.05%) |