Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.79 | 16.09 | 15.69 | 16.08 | 8,804,854 | +0.16(+1.01%) |
Oct 29, 2020 | 15.47 | 16.04 | 15.45 | 15.92 | 8,624,038 | +0.38(+2.48%) |
Oct 28, 2020 | 15.62 | 15.89 | 15.49 | 15.53 | 13,652,168 | -0.56(-3.50%) |
Oct 27, 2020 | 16.37 | 16.46 | 16.08 | 16.10 | 9,947,494 | -0.24(-1.48%) |
Oct 26, 2020 | 16.90 | 17.01 | 16.18 | 16.34 | 13,848,590 | -0.78(-4.55%) |
Oct 23, 2020 | 17.28 | 17.42 | 17.07 | 17.12 | 6,960,611 | -0.21(-1.19%) |
Oct 22, 2020 | 17.16 | 17.41 | 16.99 | 17.33 | 6,868,000 | +0.12(+0.68%) |
Oct 21, 2020 | 17.29 | 17.43 | 17.20 | 17.21 | 6,496,613 | -0.13(-0.77%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.33 | 17.34 | 6,860,288 | +0.01(+0.05%) |
Oct 19, 2020 | 17.61 | 17.70 | 17.29 | 17.33 | 5,593,868 | -0.21(-1.22%) |
Oct 16, 2020 | 17.57 | 17.75 | 17.54 | 17.55 | 8,274,912 | +0.04(+0.20%) |
Oct 15, 2020 | 17.25 | 17.53 | 17.11 | 17.51 | 8,597,262 | +0.05(+0.31%) |
Oct 14, 2020 | 17.62 | 17.84 | 17.43 | 17.46 | 6,738,414 | -0.16(-0.91%) |
Oct 13, 2020 | 17.87 | 17.88 | 17.50 | 17.62 | 7,942,543 | -0.13(-0.76%) |
Oct 12, 2020 | 17.52 | 17.77 | 17.31 | 17.76 | 8,745,652 | +0.41(+2.37%) |
Oct 09, 2020 | 17.56 | 17.62 | 17.23 | 17.34 | 9,131,196 | -0.03(-0.15%) |
Oct 08, 2020 | 17.33 | 17.47 | 17.25 | 17.37 | 9,374,191 | +0.15(+0.88%) |
Oct 07, 2020 | 17.16 | 17.29 | 17.05 | 17.22 | 13,234,652 | +0.24(+1.42%) |
Oct 06, 2020 | 17.46 | 17.55 | 16.96 | 16.98 | 13,288,431 | -0.31(-1.81%) |
Oct 05, 2020 | 17.30 | 17.54 | 17.10 | 17.29 | 10,465,853 | +0.20(+1.15%) |
Oct 02, 2020 | 16.59 | 17.29 | 16.56 | 17.09 | 9,371,652 | +0.08(+0.47%) |
Oct 01, 2020 | 17.10 | 17.26 | 16.95 | 17.01 | 11,876,694 | +0.01(+0.05%) |
Sep 30, 2020 | 16.90 | 17.30 | 16.87 | 17.00 | 13,318,814 | +0.06(+0.37%) |
Sep 29, 2020 | 16.88 | 17.15 | 16.86 | 16.94 | 9,170,807 | +0.05(+0.32%) |
Sep 28, 2020 | 16.65 | 16.96 | 16.62 | 16.89 | 12,924,277 | +0.50(+3.06%) |
Sep 25, 2020 | 16.12 | 16.53 | 16.09 | 16.39 | 8,755,043 | +0.13(+0.83%) |
Sep 24, 2020 | 16.14 | 16.49 | 15.96 | 16.25 | 9,996,380 | -0.15(-0.93%) |
Sep 23, 2020 | 16.75 | 16.97 | 16.35 | 16.40 | 10,881,845 | -0.11(-0.65%) |
Sep 22, 2020 | 16.49 | 16.65 | 16.36 | 16.51 | 9,121,094 | +0.09(+0.55%) |
Sep 21, 2020 | 16.58 | 16.64 | 16.20 | 16.42 | 12,699,312 | -0.55(-3.22%) |
Sep 18, 2020 | 17.09 | 17.24 | 16.90 | 16.97 | 24,268,550 | -0.17(-0.99%) |
Sep 17, 2020 | 17.14 | 17.25 | 16.91 | 17.14 | 9,419,558 | -0.24(-1.39%) |
Sep 16, 2020 | 17.40 | 17.68 | 17.34 | 17.38 | 10,835,125 | +0.13(+0.78%) |
Sep 15, 2020 | 17.40 | 17.69 | 17.23 | 17.25 | 9,752,901 | -0.06(-0.36%) |
Sep 14, 2020 | 17.46 | 17.58 | 17.26 | 17.31 | 14,159,476 | +0.04(+0.21%) |
Sep 11, 2020 | 17.18 | 17.43 | 17.04 | 17.27 | 11,419,272 | +0.25(+1.47%) |
Sep 10, 2020 | 17.71 | 17.76 | 16.99 | 17.02 | 11,624,834 | -0.62(-3.50%) |
Sep 09, 2020 | 17.47 | 17.76 | 17.42 | 17.64 | 11,283,844 | +0.22(+1.29%) |
Sep 08, 2020 | 16.85 | 17.89 | 16.77 | 17.42 | 19,638,864 | +0.35(+2.08%) |
Sep 04, 2020 | 17.08 | 17.30 | 16.79 | 17.06 | 11,654,158 | -0.06(-0.36%) |
Sep 03, 2020 | 17.45 | 17.79 | 16.95 | 17.12 | 14,158,565 | -0.48(-2.72%) |
Sep 02, 2020 | 17.19 | 17.65 | 17.15 | 17.60 | 11,638,961 | +0.51(+3.01%) |
Sep 01, 2020 | 17.33 | 17.34 | 16.91 | 17.09 | 14,486,476 | -0.26(-1.48%) |
Aug 31, 2020 | 17.57 | 17.89 | 17.34 | 17.34 | 20,894,402 | -0.27(-1.51%) |
Aug 28, 2020 | 17.10 | 17.90 | 16.72 | 17.61 | 25,482,742 | +1.02(+6.15%) |
Aug 27, 2020 | 16.41 | 16.73 | 16.28 | 16.59 | 16,368,856 | +0.33(+2.02%) |
Aug 26, 2020 | 16.41 | 16.48 | 16.24 | 16.26 | 11,787,918 | -0.10(-0.60%) |
Aug 25, 2020 | 16.61 | 16.68 | 16.24 | 16.36 | 8,413,982 | -0.19(-1.13%) |
Aug 24, 2020 | 16.34 | 16.71 | 16.34 | 16.55 | 6,387,966 | +0.37(+2.30%) |
Aug 21, 2020 | 16.07 | 16.24 | 15.92 | 16.17 | 8,424,250 | +0.07(+0.44%) |
Aug 20, 2020 | 15.97 | 16.16 | 15.94 | 16.10 | 6,610,898 | +0.01(+0.06%) |
Aug 19, 2020 | 16.24 | 16.40 | 16.05 | 16.09 | 6,984,954 | -0.09(-0.55%) |
Aug 18, 2020 | 15.92 | 16.21 | 15.80 | 16.18 | 9,330,697 | +0.26(+1.62%) |
Aug 17, 2020 | 16.18 | 16.26 | 15.88 | 15.92 | 14,559,069 | -0.20(-1.27%) |
Aug 14, 2020 | 16.22 | 16.28 | 16.00 | 16.13 | 12,988,391 | -0.18(-1.09%) |
Aug 13, 2020 | 16.46 | 16.61 | 16.28 | 16.31 | 10,441,171 | -0.37(-2.23%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.32 | 16.68 | 10,293,781 | +0.20(+1.24%) |
Aug 11, 2020 | 16.86 | 17.24 | 16.39 | 16.47 | 11,941,251 | -0.36(-2.16%) |
Aug 10, 2020 | 16.41 | 16.89 | 16.40 | 16.84 | 9,509,152 | +0.45(+2.76%) |
Aug 07, 2020 | 16.18 | 16.39 | 16.11 | 16.39 | 7,786,158 | +0.18(+1.10%) |
Aug 06, 2020 | 15.84 | 16.29 | 15.82 | 16.21 | 9,318,445 | +0.27(+1.67%) |
Aug 05, 2020 | 16.01 | 16.16 | 15.86 | 15.94 | 11,077,176 | +0.07(+0.45%) |
Aug 04, 2020 | 15.78 | 15.99 | 15.69 | 15.87 | 9,803,103 | +0.11(+0.68%) |
Aug 03, 2020 | 15.61 | 15.86 | 15.42 | 15.77 | 8,582,564 | +0.17(+1.08%) |
Jul 31, 2020 | 15.33 | 15.64 | 15.22 | 15.60 | 16,466,276 | +0.30(+1.97%) |
Jul 30, 2020 | 15.00 | 15.35 | 14.84 | 15.29 | 10,074,045 | +0.14(+0.94%) |
Jul 29, 2020 | 14.91 | 15.27 | 14.88 | 15.15 | 13,893,036 | +0.34(+2.28%) |
Jul 28, 2020 | 15.77 | 15.85 | 14.78 | 14.82 | 22,434,500 | -0.98(-6.23%) |
Jul 27, 2020 | 15.61 | 15.85 | 15.49 | 15.80 | 10,626,219 | +0.27(+1.77%) |
Jul 24, 2020 | 15.55 | 15.66 | 15.37 | 15.53 | 9,039,234 | -0.14(-0.91%) |
Jul 23, 2020 | 15.70 | 15.91 | 15.55 | 15.67 | 8,207,094 | -0.06(-0.39%) |
Jul 22, 2020 | 15.44 | 15.79 | 15.36 | 15.73 | 9,562,222 | +0.22(+1.43%) |
Jul 21, 2020 | 15.85 | 16.00 | 15.49 | 15.51 | 11,314,981 | -0.15(-0.96%) |
Jul 20, 2020 | 15.45 | 15.71 | 15.32 | 15.66 | 9,435,642 | +0.09(+0.57%) |
Jul 17, 2020 | 15.92 | 15.97 | 15.44 | 15.57 | 15,867,297 | -0.25(-1.57%) |
Jul 16, 2020 | 15.74 | 15.94 | 15.67 | 15.82 | 9,377,201 | +0.04(+0.22%) |
Jul 15, 2020 | 15.95 | 16.29 | 15.66 | 15.78 | 16,767,643 | +0.00(+0.00%) |
Jul 14, 2020 | 15.15 | 15.82 | 15.02 | 15.78 | 16,792,718 | +0.63(+4.16%) |
Jul 13, 2020 | 15.23 | 15.62 | 15.05 | 15.15 | 12,014,552 | +0.08(+0.53%) |
Jul 10, 2020 | 14.59 | 15.14 | 14.56 | 15.07 | 12,658,242 | +0.51(+3.53%) |
Jul 09, 2020 | 14.82 | 14.85 | 14.21 | 14.56 | 14,082,342 | -0.30(-2.03%) |
Jul 08, 2020 | 14.97 | 14.99 | 14.57 | 14.86 | 18,482,804 | +0.11(+0.72%) |
Jul 07, 2020 | 15.34 | 15.43 | 14.69 | 14.75 | 16,194,316 | -0.74(-4.75%) |
Jul 06, 2020 | 15.39 | 15.64 | 15.37 | 15.49 | 13,017,396 | +0.35(+2.28%) |
Jul 02, 2020 | 15.29 | 15.61 | 15.07 | 15.14 | 11,460,397 | +0.06(+0.41%) |
Jul 01, 2020 | 15.45 | 15.61 | 15.01 | 15.08 | 13,257,498 | -0.38(-2.47%) |
Jun 30, 2020 | 15.18 | 15.50 | 15.06 | 15.46 | 13,871,234 | +0.27(+1.75%) |
Jun 29, 2020 | 14.82 | 15.33 | 14.62 | 15.20 | 13,814,339 | +0.46(+3.13%) |
Jun 26, 2020 | 14.45 | 14.87 | 14.26 | 14.74 | 34,071,332 | +0.21(+1.47%) |
Jun 25, 2020 | 14.28 | 14.55 | 14.18 | 14.52 | 15,223,679 | +0.15(+1.05%) |
Jun 24, 2020 | 14.81 | 14.95 | 14.35 | 14.37 | 19,916,816 | -0.72(-4.76%) |
Jun 23, 2020 | 15.20 | 15.38 | 15.06 | 15.09 | 14,109,233 | +0.07(+0.47%) |
Jun 22, 2020 | 14.79 | 15.04 | 14.55 | 15.02 | 12,280,577 | +0.13(+0.89%) |
Jun 19, 2020 | 15.29 | 15.39 | 14.82 | 14.89 | 33,167,116 | -0.12(-0.83%) |
Jun 18, 2020 | 14.75 | 15.17 | 14.70 | 15.01 | 11,622,934 | +0.09(+0.59%) |
Jun 17, 2020 | 15.38 | 15.42 | 14.88 | 14.92 | 14,002,874 | -0.38(-2.49%) |
Jun 16, 2020 | 15.44 | 15.62 | 14.87 | 15.30 | 17,192,856 | +0.34(+2.25%) |
Jun 15, 2020 | 14.04 | 15.08 | 13.90 | 14.97 | 17,642,542 | +0.52(+3.62%) |
Jun 12, 2020 | 14.43 | 14.58 | 14.10 | 14.44 | 15,342,937 | +0.55(+3.96%) |
Jun 11, 2020 | 14.27 | 14.53 | 13.80 | 13.89 | 25,864,908 | -1.09(-7.28%) |
Jun 10, 2020 | 15.40 | 15.45 | 14.90 | 14.98 | 27,319,330 | -0.54(-3.49%) |
Jun 09, 2020 | 15.56 | 15.67 | 15.29 | 15.53 | 17,323,570 | -0.44(-2.74%) |
Jun 08, 2020 | 15.50 | 16.10 | 15.47 | 15.96 | 21,543,306 | +0.67(+4.37%) |
Jun 05, 2020 | 15.11 | 15.50 | 15.05 | 15.30 | 22,161,714 | +0.83(+5.71%) |
Jun 04, 2020 | 14.48 | 14.82 | 14.34 | 14.47 | 23,757,490 | -0.34(-2.31%) |
Jun 03, 2020 | 14.19 | 14.91 | 14.10 | 14.81 | 22,063,864 | +0.94(+6.78%) |
Jun 02, 2020 | 13.39 | 13.94 | 13.19 | 13.87 | 32,170,754 | +0.58(+4.36%) |
Jun 01, 2020 | 13.22 | 13.69 | 13.13 | 13.29 | 22,290,536 | -0.01(-0.07%) |
May 29, 2020 | 13.20 | 13.33 | 13.06 | 13.30 | 33,066,204 | +0.11(+0.87%) |
May 28, 2020 | 13.79 | 13.79 | 13.13 | 13.19 | 57,055,492 | -1.85(-12.32%) |
May 27, 2020 | 15.29 | 15.36 | 14.75 | 15.04 | 17,094,634 | +0.05(+0.35%) |
May 26, 2020 | 15.29 | 15.35 | 14.96 | 14.99 | 10,260,270 | +0.05(+0.35%) |
May 22, 2020 | 15.02 | 15.02 | 14.69 | 14.94 | 9,652,462 | -0.16(-1.05%) |
May 21, 2020 | 15.09 | 15.24 | 14.84 | 15.09 | 9,937,597 | -0.11(-0.69%) |
May 20, 2020 | 15.01 | 15.41 | 14.97 | 15.20 | 18,843,784 | +0.50(+3.41%) |
May 19, 2020 | 14.17 | 15.09 | 14.16 | 14.70 | 22,218,446 | +0.55(+3.91%) |
May 18, 2020 | 13.49 | 14.31 | 13.46 | 14.14 | 20,504,712 | +1.09(+8.34%) |
May 15, 2020 | 12.56 | 13.09 | 12.47 | 13.06 | 15,060,887 | +0.31(+2.41%) |
May 14, 2020 | 12.13 | 12.76 | 11.76 | 12.75 | 16,998,938 | +0.40(+3.20%) |
May 13, 2020 | 13.02 | 13.07 | 12.21 | 12.35 | 14,563,578 | -0.71(-5.45%) |
May 12, 2020 | 13.62 | 13.70 | 13.06 | 13.06 | 10,424,897 | -0.48(-3.57%) |
May 11, 2020 | 13.55 | 13.70 | 13.08 | 13.55 | 11,338,392 | -0.21(-1.53%) |
May 08, 2020 | 13.37 | 13.83 | 13.37 | 13.76 | 13,659,638 | +0.62(+4.75%) |
May 07, 2020 | 13.09 | 13.39 | 13.07 | 13.13 | 10,992,048 | +0.25(+1.98%) |
May 06, 2020 | 13.16 | 13.27 | 12.77 | 12.88 | 9,586,499 | -0.13(-1.01%) |
May 05, 2020 | 13.27 | 13.41 | 12.99 | 13.01 | 12,158,102 | -0.08(-0.60%) |
May 04, 2020 | 12.85 | 13.13 | 12.66 | 13.09 | 11,227,671 | +0.17(+1.29%) |
May 01, 2020 | 13.28 | 13.37 | 12.84 | 12.92 | 10,705,988 | -0.70(-5.16%) |
Apr 30, 2020 | 14.21 | 14.22 | 13.61 | 13.63 | 13,606,652 | -0.68(-4.73%) |
Apr 29, 2020 | 13.97 | 14.62 | 13.93 | 14.30 | 20,752,096 | +0.67(+4.90%) |
Apr 28, 2020 | 13.52 | 13.94 | 13.50 | 13.64 | 18,169,894 | +0.43(+3.26%) |
Apr 27, 2020 | 13.28 | 13.41 | 13.16 | 13.21 | 12,923,098 | +0.03(+0.20%) |
Apr 24, 2020 | 13.00 | 13.22 | 12.97 | 13.18 | 12,811,219 | +0.33(+2.60%) |
Apr 23, 2020 | 13.08 | 13.27 | 12.82 | 12.84 | 12,926,822 | -0.15(-1.15%) |
Apr 22, 2020 | 13.00 | 13.09 | 12.75 | 12.99 | 14,622,671 | +0.33(+2.57%) |
Apr 21, 2020 | 13.23 | 13.36 | 12.65 | 12.67 | 13,921,002 | -0.83(-6.12%) |
Apr 20, 2020 | 13.37 | 13.61 | 13.09 | 13.49 | 18,862,522 | -0.14(-1.03%) |
Apr 17, 2020 | 13.57 | 13.82 | 13.49 | 13.64 | 20,167,458 | +0.25(+1.84%) |
Apr 16, 2020 | 13.22 | 13.48 | 12.78 | 13.39 | 13,791,991 | +0.21(+1.60%) |
Apr 15, 2020 | 13.62 | 13.66 | 13.12 | 13.18 | 10,797,905 | -0.81(-5.78%) |
Apr 14, 2020 | 13.98 | 14.19 | 13.64 | 13.99 | 20,016,404 | +0.33(+2.45%) |
Apr 13, 2020 | 14.01 | 14.01 | 13.54 | 13.65 | 11,158,061 | -0.38(-2.69%) |
Apr 09, 2020 | 14.08 | 14.49 | 13.91 | 14.03 | 16,814,866 | +0.22(+1.59%) |
Apr 08, 2020 | 13.57 | 14.18 | 13.46 | 13.81 | 24,431,956 | +0.53(+3.97%) |
Apr 07, 2020 | 13.79 | 14.14 | 13.25 | 13.28 | 26,304,500 | +0.11(+0.80%) |
Apr 06, 2020 | 13.37 | 13.58 | 13.12 | 13.18 | 24,120,892 | +0.46(+3.59%) |
Apr 03, 2020 | 13.52 | 13.79 | 12.48 | 12.72 | 13,712,451 | -0.89(-6.52%) |
Apr 02, 2020 | 13.01 | 13.90 | 12.96 | 13.61 | 18,020,368 | +0.57(+4.38%) |
Apr 01, 2020 | 14.28 | 14.65 | 12.84 | 13.04 | 21,267,410 | -2.21(-14.52%) |
Mar 31, 2020 | 15.67 | 15.79 | 14.87 | 15.25 | 19,087,276 | -0.42(-2.69%) |
Mar 30, 2020 | 14.87 | 15.89 | 14.54 | 15.67 | 13,536,065 | +0.86(+5.81%) |
Mar 27, 2020 | 14.94 | 15.21 | 14.16 | 14.81 | 12,831,250 | -0.95(-6.02%) |
Mar 26, 2020 | 13.64 | 16.00 | 13.45 | 15.76 | 23,465,480 | +2.25(+16.64%) |
Mar 25, 2020 | 13.60 | 14.76 | 13.06 | 13.51 | 16,060,805 | -0.08(-0.58%) |
Mar 24, 2020 | 12.55 | 13.74 | 12.31 | 13.59 | 16,214,567 | +1.55(+12.92%) |
Mar 23, 2020 | 12.11 | 12.26 | 11.40 | 12.04 | 17,194,338 | -0.22(-1.79%) |
Mar 20, 2020 | 12.67 | 13.00 | 11.94 | 12.26 | 19,712,402 | -0.40(-3.13%) |
Mar 19, 2020 | 11.43 | 12.91 | 11.02 | 12.65 | 15,407,334 | +1.13(+9.84%) |
Mar 18, 2020 | 11.92 | 12.30 | 11.18 | 11.52 | 12,789,883 | -1.13(-8.96%) |
Mar 17, 2020 | 12.86 | 13.30 | 11.96 | 12.65 | 23,588,876 | -0.05(-0.41%) |
Mar 16, 2020 | 13.81 | 13.81 | 12.58 | 12.70 | 18,326,834 | -2.39(-15.83%) |
Mar 13, 2020 | 16.32 | 16.36 | 14.44 | 15.09 | 18,899,950 | -0.29(-1.88%) |
Mar 12, 2020 | 15.29 | 16.32 | 14.36 | 15.38 | 14,701,938 | -1.63(-9.56%) |
Mar 11, 2020 | 16.86 | 17.11 | 16.32 | 17.01 | 16,156,955 | -0.38(-2.17%) |
Mar 10, 2020 | 17.13 | 17.86 | 16.53 | 17.39 | 10,607,532 | +0.85(+5.13%) |
Mar 09, 2020 | 17.37 | 17.66 | 16.47 | 16.54 | 17,216,080 | -2.10(-11.26%) |
Mar 06, 2020 | 18.18 | 18.71 | 18.18 | 18.64 | 14,772,994 | -0.11(-0.60%) |
Mar 05, 2020 | 18.35 | 18.89 | 18.25 | 18.75 | 19,027,766 | -0.05(-0.28%) |
Mar 04, 2020 | 18.29 | 18.84 | 18.06 | 18.80 | 21,097,914 | +0.74(+4.10%) |
Mar 03, 2020 | 19.00 | 19.01 | 17.77 | 18.06 | 22,927,728 | -0.97(-5.08%) |
Mar 02, 2020 | 18.19 | 19.04 | 18.08 | 19.03 | 17,719,968 | +0.93(+5.15%) |
Feb 28, 2020 | 18.26 | 18.60 | 17.56 | 18.10 | 30,281,950 | -0.95(-4.98%) |
Feb 27, 2020 | 19.38 | 19.46 | 18.91 | 19.04 | 27,514,270 | -0.72(-3.66%) |
Feb 26, 2020 | 20.45 | 20.45 | 19.77 | 19.77 | 19,136,636 | -0.56(-2.74%) |
Feb 25, 2020 | 20.00 | 20.83 | 19.76 | 20.32 | 50,570,456 | +1.09(+5.66%) |
Feb 24, 2020 | 19.39 | 19.53 | 19.11 | 19.24 | 25,123,010 | -0.52(-2.64%) |
Feb 21, 2020 | 19.64 | 19.82 | 19.59 | 19.76 | 19,515,958 | +0.05(+0.27%) |
Feb 20, 2020 | 19.49 | 19.86 | 19.48 | 19.71 | 23,501,120 | +0.18(+0.94%) |
Feb 19, 2020 | 19.45 | 19.70 | 19.36 | 19.52 | 15,258,194 | +0.17(+0.85%) |
Feb 18, 2020 | 19.21 | 19.40 | 19.15 | 19.36 | 9,726,066 | -0.11(-0.58%) |
Feb 14, 2020 | 19.37 | 19.51 | 19.36 | 19.47 | 10,315,867 | +0.13(+0.67%) |
Feb 13, 2020 | 19.45 | 19.49 | 19.27 | 19.34 | 10,572,641 | -0.23(-1.16%) |
Feb 12, 2020 | 19.41 | 19.60 | 19.41 | 19.57 | 14,921,955 | +0.22(+1.12%) |
Feb 11, 2020 | 19.17 | 19.41 | 19.11 | 19.35 | 10,547,666 | +0.21(+1.09%) |
Feb 10, 2020 | 19.76 | 19.91 | 19.01 | 19.14 | 15,056,910 | +0.23(+1.20%) |
Feb 07, 2020 | 18.87 | 18.94 | 18.75 | 18.91 | 8,436,213 | -0.10(-0.50%) |
Feb 06, 2020 | 19.03 | 19.09 | 18.92 | 19.01 | 6,552,503 | +0.05(+0.28%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.76 | 18.96 | 10,175,672 | +0.20(+1.07%) |
Feb 04, 2020 | 18.85 | 18.92 | 18.64 | 18.76 | 11,698,971 | +0.22(+1.17%) |
Feb 03, 2020 | 18.63 | 18.88 | 18.49 | 18.54 | 9,424,037 | -0.02(-0.09%) |
Jan 31, 2020 | 18.67 | 18.74 | 18.42 | 18.56 | 13,120,585 | -0.18(-0.98%) |
Jan 30, 2020 | 18.52 | 18.81 | 18.45 | 18.74 | 9,545,080 | +0.09(+0.47%) |
Jan 29, 2020 | 18.93 | 18.98 | 18.63 | 18.65 | 9,820,520 | -0.18(-0.97%) |
Jan 28, 2020 | 18.93 | 19.07 | 18.78 | 18.84 | 9,892,717 | +0.05(+0.28%) |
Jan 27, 2020 | 18.83 | 18.97 | 18.71 | 18.78 | 12,125,590 | -0.35(-1.82%) |
Jan 24, 2020 | 19.31 | 19.32 | 18.98 | 19.13 | 11,833,170 | -0.10(-0.54%) |
Jan 23, 2020 | 19.10 | 19.30 | 19.04 | 19.24 | 12,424,378 | +0.15(+0.78%) |
Jan 22, 2020 | 19.11 | 19.11 | 18.74 | 19.09 | 11,229,341 | -0.03(-0.14%) |
Jan 21, 2020 | 19.08 | 19.12 | 18.95 | 19.11 | 11,847,263 | -0.01(-0.05%) |
Jan 17, 2020 | 18.83 | 19.13 | 18.74 | 19.12 | 15,482,417 | +0.26(+1.38%) |
Jan 16, 2020 | 18.64 | 18.86 | 18.53 | 18.86 | 9,031,263 | +0.22(+1.17%) |
Jan 15, 2020 | 18.58 | 18.81 | 18.55 | 18.64 | 16,035,978 | +0.02(+0.09%) |
Jan 14, 2020 | 18.72 | 18.75 | 18.51 | 18.63 | 13,783,660 | -0.05(-0.28%) |
Jan 13, 2020 | 18.68 | 18.76 | 18.57 | 18.68 | 8,223,188 | +0.07(+0.37%) |
Jan 10, 2020 | 18.51 | 18.75 | 18.51 | 18.61 | 11,502,527 | +0.16(+0.85%) |
Jan 09, 2020 | 18.28 | 18.50 | 18.25 | 18.45 | 10,775,033 | +0.23(+1.29%) |
Jan 08, 2020 | 17.87 | 18.27 | 17.87 | 18.22 | 8,938,286 | +0.23(+1.31%) |
Jan 07, 2020 | 17.90 | 18.08 | 17.85 | 17.98 | 7,510,330 | +0.04(+0.24%) |
Jan 06, 2020 | 17.98 | 18.10 | 17.85 | 17.94 | 10,698,802 | +0.07(+0.39%) |
Jan 03, 2020 | 17.83 | 18.00 | 17.80 | 17.87 | 6,230,741 | -0.23(-1.25%) |
Jan 02, 2020 | 18.00 | 18.13 | 17.97 | 18.10 | 8,265,678 | +0.21(+1.17%) |
Dec 31, 2019 | 17.77 | 17.90 | 17.70 | 17.89 | 7,217,269 | +0.05(+0.29%) |
Dec 30, 2019 | 17.84 | 17.97 | 17.75 | 17.84 | 5,121,676 | -0.03(-0.19%) |
Dec 27, 2019 | 18.01 | 18.04 | 17.85 | 17.87 | 5,492,137 | -0.14(-0.77%) |
Dec 26, 2019 | 17.95 | 18.10 | 17.94 | 18.01 | 4,284,926 | +0.09(+0.49%) |
Dec 24, 2019 | 17.90 | 18.05 | 17.90 | 17.92 | 3,521,034 | +0.03(+0.15%) |
Dec 23, 2019 | 17.89 | 17.99 | 17.76 | 17.90 | 8,747,155 | +0.00(+0.00%) |
Dec 20, 2019 | 17.70 | 17.98 | 17.62 | 17.90 | 18,476,812 | +0.23(+1.28%) |
Dec 19, 2019 | 17.74 | 17.76 | 17.60 | 17.67 | 9,498,263 | -0.03(-0.15%) |
Dec 18, 2019 | 17.70 | 17.83 | 17.67 | 17.70 | 12,964,976 | -0.03(-0.20%) |
Dec 17, 2019 | 17.88 | 17.88 | 17.70 | 17.73 | 8,746,090 | -0.13(-0.73%) |
Dec 16, 2019 | 17.76 | 18.01 | 17.74 | 17.86 | 10,019,062 | +0.15(+0.83%) |
Dec 13, 2019 | 17.73 | 17.87 | 17.63 | 17.71 | 9,987,982 | -0.07(-0.39%) |
Dec 12, 2019 | 17.36 | 17.84 | 17.36 | 17.78 | 17,001,026 | +0.31(+1.79%) |
Dec 11, 2019 | 17.58 | 17.61 | 17.36 | 17.47 | 17,393,216 | -0.11(-0.64%) |
Dec 10, 2019 | 17.38 | 17.64 | 17.38 | 17.58 | 12,985,307 | -0.08(-0.46%) |
Dec 09, 2019 | 17.68 | 17.91 | 17.64 | 17.66 | 8,607,862 | -0.03(-0.15%) |
Dec 06, 2019 | 17.63 | 17.82 | 17.61 | 17.69 | 12,442,208 | +0.16(+0.89%) |
Dec 05, 2019 | 17.38 | 17.54 | 17.22 | 17.53 | 15,023,700 | +0.24(+1.40%) |
Dec 04, 2019 | 17.02 | 17.39 | 17.00 | 17.29 | 17,376,086 | +0.35(+2.09%) |
Dec 03, 2019 | 16.87 | 16.98 | 16.76 | 16.94 | 19,296,102 | -0.17(-1.01%) |
Dec 02, 2019 | 17.24 | 17.30 | 17.08 | 17.11 | 16,030,819 | -0.22(-1.24%) |
Nov 29, 2019 | 17.04 | 17.41 | 17.03 | 17.33 | 12,227,707 | +0.25(+1.47%) |
Nov 27, 2019 | 17.60 | 17.64 | 17.02 | 17.08 | 20,281,630 | -0.49(-2.80%) |
Nov 26, 2019 | 17.34 | 17.57 | 17.01 | 17.57 | 20,129,636 | +0.18(+1.04%) |
Nov 25, 2019 | 17.22 | 17.46 | 17.19 | 17.39 | 14,947,608 | +0.18(+1.05%) |
Nov 22, 2019 | 17.08 | 17.32 | 17.01 | 17.21 | 11,972,300 | +0.25(+1.48%) |
Nov 21, 2019 | 17.09 | 17.17 | 16.85 | 16.96 | 13,935,579 | -0.04(-0.25%) |
Nov 20, 2019 | 17.10 | 17.17 | 16.86 | 17.00 | 16,138,502 | -0.35(-2.04%) |
Nov 19, 2019 | 17.34 | 17.41 | 17.20 | 17.35 | 16,894,252 | +0.09(+0.50%) |
Nov 18, 2019 | 17.17 | 17.46 | 17.09 | 17.27 | 14,283,839 | -0.15(-0.84%) |
Nov 15, 2019 | 17.46 | 17.47 | 17.31 | 17.41 | 12,316,128 | +0.04(+0.25%) |
Nov 14, 2019 | 17.16 | 17.38 | 17.03 | 17.37 | 17,650,984 | +0.52(+3.07%) |
Nov 13, 2019 | 16.72 | 16.94 | 16.61 | 16.85 | 11,938,565 | +0.00(+0.00%) |
Nov 12, 2019 | 16.92 | 16.96 | 16.66 | 16.85 | 18,260,450 | -0.09(-0.56%) |
Nov 11, 2019 | 16.85 | 17.18 | 16.81 | 16.95 | 14,722,493 | +0.10(+0.61%) |
Nov 08, 2019 | 16.65 | 16.87 | 16.36 | 16.84 | 24,929,612 | +0.11(+0.67%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.71 | 16.73 | 32,728,788 | -0.16(-0.92%) |
Nov 06, 2019 | 18.67 | 18.70 | 16.82 | 16.89 | 73,218,536 | +1.01(+6.36%) |
Nov 05, 2019 | 15.74 | 15.95 | 15.71 | 15.88 | 14,548,390 | +0.35(+2.22%) |
Nov 04, 2019 | 15.40 | 15.66 | 15.38 | 15.53 | 14,194,324 | +0.19(+1.24%) |