Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.84 | 18.97 | 18.20 | 18.35 | 2,178,918 | -0.60(-3.17%) |
Nov 27, 2020 | 19.22 | 19.39 | 18.85 | 18.95 | 507,491 | -0.23(-1.22%) |
Nov 25, 2020 | 19.64 | 19.64 | 19.12 | 19.19 | 1,231,993 | -0.51(-2.58%) |
Nov 24, 2020 | 19.05 | 19.89 | 18.91 | 19.69 | 2,373,998 | +1.18(+6.37%) |
Nov 23, 2020 | 18.36 | 18.73 | 18.23 | 18.52 | 1,366,535 | +0.34(+1.87%) |
Nov 20, 2020 | 18.11 | 18.29 | 17.87 | 18.18 | 823,452 | +0.01(+0.04%) |
Nov 19, 2020 | 18.01 | 18.18 | 17.75 | 18.17 | 714,246 | +0.08(+0.43%) |
Nov 18, 2020 | 18.31 | 18.68 | 18.09 | 18.09 | 1,007,631 | -0.09(-0.51%) |
Nov 17, 2020 | 18.20 | 18.37 | 17.90 | 18.18 | 1,131,299 | -0.17(-0.92%) |
Nov 16, 2020 | 18.30 | 18.60 | 18.08 | 18.35 | 1,811,838 | +0.54(+3.05%) |
Nov 13, 2020 | 17.44 | 17.95 | 17.34 | 17.81 | 923,110 | +0.47(+2.73%) |
Nov 12, 2020 | 17.68 | 17.87 | 17.22 | 17.34 | 1,636,571 | -0.60(-3.35%) |
Nov 11, 2020 | 18.41 | 18.42 | 17.70 | 17.94 | 1,251,296 | -0.47(-2.53%) |
Nov 10, 2020 | 17.57 | 18.41 | 17.42 | 18.40 | 2,662,073 | +1.00(+5.72%) |
Nov 09, 2020 | 16.93 | 18.08 | 16.76 | 17.41 | 5,348,077 | +2.01(+13.03%) |
Nov 06, 2020 | 15.98 | 15.98 | 15.34 | 15.40 | 972,797 | -0.47(-2.94%) |
Nov 05, 2020 | 15.91 | 16.16 | 15.61 | 15.87 | 1,215,573 | +0.13(+0.85%) |
Nov 04, 2020 | 15.84 | 16.01 | 15.36 | 15.73 | 1,030,419 | -0.30(-1.85%) |
Nov 03, 2020 | 15.93 | 16.07 | 15.79 | 16.03 | 1,181,517 | +0.34(+2.16%) |
Nov 02, 2020 | 15.48 | 15.81 | 15.45 | 15.69 | 1,099,248 | +0.36(+2.35%) |
Oct 30, 2020 | 15.60 | 15.86 | 15.20 | 15.33 | 1,087,744 | -0.24(-1.54%) |
Oct 29, 2020 | 15.01 | 15.73 | 14.86 | 15.57 | 2,106,263 | +0.71(+4.80%) |
Oct 28, 2020 | 15.16 | 15.32 | 14.62 | 14.86 | 1,886,450 | -0.52(-3.40%) |
Oct 27, 2020 | 15.37 | 15.65 | 15.30 | 15.38 | 990,113 | +0.06(+0.42%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.15 | 15.32 | 1,751,720 | -0.54(-3.39%) |
Oct 23, 2020 | 15.73 | 15.91 | 15.64 | 15.85 | 973,363 | +0.25(+1.58%) |
Oct 22, 2020 | 15.57 | 15.80 | 15.57 | 15.60 | 1,042,634 | -0.04(-0.23%) |
Oct 21, 2020 | 15.70 | 15.82 | 15.48 | 15.64 | 1,479,161 | -0.12(-0.76%) |
Oct 20, 2020 | 16.10 | 16.27 | 15.64 | 15.76 | 1,347,871 | -0.17(-1.06%) |
Oct 19, 2020 | 16.37 | 16.37 | 15.88 | 15.93 | 1,466,254 | -0.35(-2.13%) |
Oct 16, 2020 | 16.28 | 16.44 | 15.97 | 16.28 | 1,202,124 | -0.06(-0.35%) |
Oct 15, 2020 | 16.25 | 16.37 | 16.11 | 16.33 | 1,038,366 | +0.08(+0.48%) |
Oct 14, 2020 | 16.32 | 16.69 | 16.25 | 16.25 | 979,896 | -0.11(-0.69%) |
Oct 13, 2020 | 16.54 | 16.60 | 16.28 | 16.37 | 1,133,503 | -0.23(-1.40%) |
Oct 12, 2020 | 16.49 | 16.70 | 16.35 | 16.60 | 1,325,814 | +0.10(+0.60%) |
Oct 09, 2020 | 17.10 | 17.22 | 16.25 | 16.50 | 1,806,017 | -0.60(-3.51%) |
Oct 08, 2020 | 16.19 | 17.12 | 16.14 | 17.10 | 2,595,860 | +1.05(+6.56%) |
Oct 07, 2020 | 16.21 | 16.35 | 15.89 | 16.05 | 1,269,720 | -0.08(-0.48%) |
Oct 06, 2020 | 16.25 | 16.59 | 16.09 | 16.13 | 1,587,312 | -0.08(-0.48%) |
Oct 05, 2020 | 16.14 | 16.25 | 15.96 | 16.21 | 1,082,990 | +0.27(+1.68%) |
Oct 02, 2020 | 15.43 | 16.06 | 15.41 | 15.94 | 1,459,621 | +0.13(+0.85%) |
Oct 01, 2020 | 15.57 | 15.82 | 15.36 | 15.80 | 1,313,000 | +0.28(+1.82%) |
Sep 30, 2020 | 15.68 | 15.92 | 15.44 | 15.52 | 1,305,815 | -0.15(-0.95%) |
Sep 29, 2020 | 15.86 | 15.94 | 15.30 | 15.67 | 1,617,930 | -0.26(-1.64%) |
Sep 28, 2020 | 15.66 | 16.14 | 15.61 | 15.93 | 1,622,151 | +0.60(+3.90%) |
Sep 25, 2020 | 14.78 | 15.43 | 14.75 | 15.33 | 1,209,140 | +0.49(+3.29%) |
Sep 24, 2020 | 14.99 | 15.23 | 14.57 | 14.84 | 2,167,661 | -0.07(-0.46%) |
Sep 23, 2020 | 15.51 | 15.63 | 14.91 | 14.91 | 1,735,404 | -0.59(-3.81%) |
Sep 22, 2020 | 15.54 | 15.86 | 15.37 | 15.50 | 1,301,640 | +0.03(+0.22%) |
Sep 21, 2020 | 15.88 | 15.91 | 15.45 | 15.47 | 2,046,242 | -0.69(-4.26%) |
Sep 18, 2020 | 16.31 | 16.45 | 16.03 | 16.16 | 2,619,003 | -0.10(-0.63%) |
Sep 17, 2020 | 16.13 | 16.42 | 15.81 | 16.26 | 1,402,218 | -0.02(-0.13%) |
Sep 16, 2020 | 16.24 | 16.38 | 16.05 | 16.28 | 2,032,440 | +0.22(+1.37%) |
Sep 15, 2020 | 16.23 | 16.44 | 16.03 | 16.06 | 1,266,251 | -0.16(-0.97%) |
Sep 14, 2020 | 15.79 | 16.26 | 15.72 | 16.22 | 1,853,486 | +0.48(+3.06%) |
Sep 11, 2020 | 16.42 | 16.42 | 15.38 | 15.74 | 3,176,229 | -0.69(-4.23%) |
Sep 10, 2020 | 16.70 | 16.70 | 16.42 | 16.43 | 1,212,132 | -0.10(-0.62%) |
Sep 09, 2020 | 16.45 | 16.64 | 16.34 | 16.53 | 1,156,682 | +0.11(+0.67%) |
Sep 08, 2020 | 16.60 | 16.82 | 16.42 | 16.42 | 1,185,361 | -0.27(-1.61%) |
Sep 04, 2020 | 16.93 | 17.05 | 16.42 | 16.69 | 1,117,650 | -0.02(-0.12%) |
Sep 03, 2020 | 17.05 | 17.13 | 16.50 | 16.71 | 1,398,867 | -0.28(-1.66%) |
Sep 02, 2020 | 16.85 | 17.01 | 16.65 | 17.00 | 1,848,390 | +0.28(+1.69%) |
Sep 01, 2020 | 16.50 | 17.10 | 16.45 | 16.71 | 2,206,810 | +0.37(+2.27%) |
Aug 31, 2020 | 16.50 | 16.63 | 16.25 | 16.34 | 2,220,874 | -0.22(-1.33%) |
Aug 28, 2020 | 16.53 | 16.57 | 16.34 | 16.56 | 694,822 | +0.20(+1.22%) |
Aug 27, 2020 | 16.09 | 16.55 | 16.03 | 16.36 | 1,010,716 | +0.20(+1.23%) |
Aug 26, 2020 | 16.27 | 16.31 | 16.02 | 16.16 | 1,036,318 | -0.19(-1.14%) |
Aug 25, 2020 | 16.72 | 16.75 | 16.16 | 16.35 | 786,051 | -0.19(-1.16%) |
Aug 24, 2020 | 16.17 | 16.58 | 16.01 | 16.54 | 806,004 | +0.45(+2.78%) |
Aug 21, 2020 | 15.85 | 16.20 | 15.83 | 16.09 | 1,252,048 | +0.08(+0.52%) |
Aug 20, 2020 | 16.25 | 16.48 | 16.01 | 16.01 | 1,225,161 | -0.32(-1.94%) |
Aug 19, 2020 | 16.50 | 16.51 | 16.21 | 16.33 | 922,713 | -0.23(-1.37%) |
Aug 18, 2020 | 16.71 | 16.71 | 16.35 | 16.56 | 1,053,262 | -0.08(-0.50%) |
Aug 17, 2020 | 16.71 | 16.80 | 16.49 | 16.64 | 900,983 | -0.17(-1.02%) |
Aug 14, 2020 | 16.57 | 17.02 | 16.43 | 16.81 | 685,368 | +0.10(+0.58%) |
Aug 13, 2020 | 17.22 | 17.48 | 16.67 | 16.71 | 1,560,990 | -0.76(-4.33%) |
Aug 12, 2020 | 17.72 | 17.93 | 17.44 | 17.47 | 2,022,293 | -0.03(-0.20%) |
Aug 11, 2020 | 17.38 | 17.72 | 17.30 | 17.50 | 2,645,609 | +0.50(+2.91%) |
Aug 10, 2020 | 16.60 | 17.25 | 16.51 | 17.01 | 1,725,057 | +0.56(+3.38%) |
Aug 07, 2020 | 16.42 | 16.50 | 16.19 | 16.45 | 1,320,701 | -0.05(-0.29%) |
Aug 06, 2020 | 16.47 | 16.78 | 16.38 | 16.50 | 2,064,857 | -0.02(-0.12%) |
Aug 05, 2020 | 16.36 | 16.57 | 16.14 | 16.52 | 1,482,656 | +0.34(+2.08%) |
Aug 04, 2020 | 16.23 | 16.35 | 16.09 | 16.18 | 1,278,194 | -0.10(-0.59%) |
Aug 03, 2020 | 16.47 | 16.53 | 16.23 | 16.28 | 1,904,951 | -0.27(-1.62%) |
Jul 31, 2020 | 16.55 | 16.69 | 16.18 | 16.55 | 1,566,514 | -0.08(-0.50%) |
Jul 30, 2020 | 16.45 | 16.73 | 16.31 | 16.63 | 1,914,356 | +0.02(+0.12%) |
Jul 29, 2020 | 16.31 | 16.62 | 15.78 | 16.61 | 2,116,363 | +0.44(+2.72%) |
Jul 28, 2020 | 15.81 | 16.44 | 15.77 | 16.17 | 2,077,985 | +0.45(+2.84%) |
Jul 27, 2020 | 15.54 | 15.81 | 15.43 | 15.72 | 1,323,421 | +0.16(+1.02%) |
Jul 24, 2020 | 16.07 | 16.16 | 15.55 | 15.57 | 1,112,269 | -0.44(-2.75%) |
Jul 23, 2020 | 16.16 | 16.27 | 15.96 | 16.01 | 1,008,678 | -0.24(-1.48%) |
Jul 22, 2020 | 15.84 | 16.31 | 15.75 | 16.25 | 1,096,432 | +0.31(+1.94%) |
Jul 21, 2020 | 15.98 | 16.07 | 15.83 | 15.94 | 1,350,328 | +0.12(+0.78%) |
Jul 20, 2020 | 15.79 | 16.00 | 15.54 | 15.81 | 1,341,498 | -0.08(-0.48%) |
Jul 17, 2020 | 16.09 | 16.10 | 15.79 | 15.89 | 954,890 | -0.22(-1.37%) |
Jul 16, 2020 | 16.07 | 16.38 | 15.92 | 16.11 | 1,228,230 | -0.13(-0.80%) |
Jul 15, 2020 | 15.91 | 16.29 | 15.76 | 16.24 | 1,728,017 | +0.75(+4.84%) |
Jul 14, 2020 | 15.02 | 15.54 | 14.89 | 15.49 | 1,484,286 | +0.43(+2.88%) |
Jul 13, 2020 | 15.09 | 15.47 | 14.91 | 15.06 | 1,589,230 | +0.13(+0.87%) |
Jul 10, 2020 | 14.52 | 14.93 | 14.42 | 14.93 | 1,945,707 | +0.32(+2.16%) |
Jul 09, 2020 | 14.95 | 14.95 | 14.42 | 14.61 | 2,574,831 | -0.39(-2.61%) |
Jul 08, 2020 | 15.20 | 15.22 | 14.74 | 15.00 | 2,214,982 | -0.16(-1.04%) |
Jul 07, 2020 | 15.81 | 15.92 | 15.14 | 15.16 | 1,738,066 | -0.79(-4.96%) |
Jul 06, 2020 | 16.23 | 16.38 | 15.83 | 15.95 | 2,141,200 | +0.01(+0.04%) |
Jul 02, 2020 | 16.37 | 16.48 | 15.87 | 15.94 | 2,206,357 | -0.08(-0.51%) |
Jul 01, 2020 | 16.47 | 16.82 | 15.87 | 16.03 | 1,946,372 | -0.54(-3.24%) |
Jun 30, 2020 | 16.47 | 16.82 | 16.38 | 16.56 | 1,360,788 | -0.03(-0.17%) |
Jun 29, 2020 | 16.33 | 16.59 | 15.87 | 16.59 | 2,056,538 | +0.34(+2.12%) |
Jun 26, 2020 | 16.14 | 16.40 | 15.81 | 16.25 | 3,908,881 | -0.08(-0.49%) |
Jun 25, 2020 | 15.64 | 16.53 | 15.55 | 16.33 | 2,067,554 | +0.52(+3.26%) |
Jun 24, 2020 | 16.72 | 16.81 | 15.30 | 15.81 | 3,432,827 | -1.25(-7.31%) |
Jun 23, 2020 | 16.78 | 17.10 | 16.61 | 17.06 | 1,546,994 | +0.46(+2.74%) |
Jun 22, 2020 | 16.68 | 16.74 | 16.33 | 16.60 | 1,477,810 | -0.15(-0.92%) |
Jun 19, 2020 | 17.21 | 17.40 | 16.61 | 16.76 | 4,407,436 | -0.17(-0.99%) |
Jun 18, 2020 | 16.51 | 17.02 | 16.45 | 16.92 | 1,427,541 | +0.13(+0.80%) |
Jun 17, 2020 | 17.14 | 17.23 | 16.57 | 16.79 | 1,527,889 | -0.25(-1.49%) |
Jun 16, 2020 | 17.49 | 17.66 | 16.36 | 17.04 | 3,265,602 | +0.62(+3.75%) |
Jun 15, 2020 | 15.79 | 16.52 | 15.64 | 16.43 | 2,760,201 | -0.21(-1.29%) |
Jun 12, 2020 | 16.82 | 16.87 | 15.73 | 16.64 | 2,681,301 | +0.82(+5.16%) |
Jun 11, 2020 | 16.69 | 16.86 | 15.70 | 15.82 | 7,040,820 | -1.80(-10.19%) |
Jun 10, 2020 | 18.20 | 18.24 | 17.53 | 17.62 | 7,227,806 | -0.48(-2.63%) |
Jun 09, 2020 | 18.47 | 18.68 | 18.02 | 18.09 | 13,723,331 | -1.49(-7.59%) |
Jun 08, 2020 | 19.04 | 19.68 | 18.92 | 19.58 | 2,431,980 | +1.23(+6.68%) |
Jun 05, 2020 | 19.03 | 19.76 | 18.22 | 18.36 | 2,605,771 | +0.50(+2.78%) |
Jun 04, 2020 | 17.55 | 18.05 | 17.19 | 17.86 | 1,470,755 | +0.25(+1.41%) |
Jun 03, 2020 | 16.81 | 17.89 | 16.76 | 17.61 | 2,303,990 | +1.15(+7.00%) |
Jun 02, 2020 | 16.26 | 16.82 | 16.18 | 16.46 | 1,404,486 | +0.42(+2.59%) |
Jun 01, 2020 | 15.79 | 16.32 | 15.59 | 16.05 | 2,151,438 | +0.24(+1.53%) |
May 29, 2020 | 16.23 | 16.33 | 15.74 | 15.80 | 4,336,236 | -0.66(-3.99%) |
May 28, 2020 | 17.09 | 17.22 | 16.37 | 16.46 | 2,283,726 | -0.41(-2.42%) |
May 27, 2020 | 17.08 | 17.41 | 16.02 | 16.87 | 2,696,405 | +0.30(+1.82%) |
May 26, 2020 | 16.38 | 16.73 | 16.07 | 16.57 | 2,404,866 | +1.09(+7.06%) |
May 22, 2020 | 15.29 | 15.54 | 14.89 | 15.48 | 1,423,270 | +0.17(+1.14%) |
May 21, 2020 | 15.45 | 15.62 | 15.06 | 15.30 | 1,356,453 | -0.17(-1.08%) |
May 20, 2020 | 15.23 | 15.57 | 15.15 | 15.47 | 1,722,533 | +0.42(+2.80%) |
May 19, 2020 | 15.35 | 15.56 | 14.83 | 15.05 | 1,790,593 | -0.36(-2.30%) |
May 18, 2020 | 15.11 | 15.48 | 14.81 | 15.40 | 2,075,007 | +1.15(+8.09%) |
May 15, 2020 | 14.08 | 14.38 | 13.70 | 14.25 | 2,504,568 | +0.02(+0.14%) |
May 14, 2020 | 13.90 | 14.24 | 13.11 | 14.23 | 3,534,674 | +0.00(+0.00%) |
May 13, 2020 | 15.19 | 15.34 | 14.12 | 14.23 | 4,039,671 | -1.37(-8.80%) |
May 12, 2020 | 16.14 | 16.29 | 15.56 | 15.60 | 3,786,735 | -0.42(-2.63%) |
May 11, 2020 | 16.29 | 16.29 | 15.82 | 16.02 | 2,696,995 | -0.63(-3.78%) |
May 08, 2020 | 16.31 | 16.73 | 16.01 | 16.65 | 3,388,831 | +0.74(+4.67%) |
May 07, 2020 | 15.47 | 16.07 | 15.47 | 15.91 | 3,736,554 | +0.52(+3.40%) |
May 06, 2020 | 15.33 | 15.71 | 15.03 | 15.39 | 3,458,577 | +0.17(+1.14%) |
May 05, 2020 | 15.34 | 15.82 | 15.17 | 15.21 | 2,948,001 | -0.03(-0.18%) |
May 04, 2020 | 15.00 | 15.34 | 14.81 | 15.24 | 3,154,945 | -0.11(-0.70%) |
May 01, 2020 | 15.23 | 15.54 | 15.01 | 15.35 | 3,371,815 | -0.42(-2.64%) |
Apr 30, 2020 | 15.23 | 16.00 | 15.01 | 15.76 | 6,242,760 | +0.23(+1.51%) |
Apr 29, 2020 | 15.34 | 16.21 | 14.48 | 15.53 | 7,097,325 | +1.56(+11.17%) |
Apr 28, 2020 | 14.10 | 14.64 | 13.71 | 13.97 | 4,365,382 | +0.50(+3.73%) |
Apr 27, 2020 | 13.68 | 13.78 | 13.36 | 13.47 | 3,304,982 | -0.29(-2.09%) |
Apr 24, 2020 | 13.81 | 13.90 | 13.23 | 13.75 | 1,683,892 | -0.05(-0.34%) |
Apr 23, 2020 | 13.68 | 14.29 | 13.57 | 13.80 | 1,799,894 | +0.09(+0.68%) |
Apr 22, 2020 | 14.08 | 14.16 | 13.40 | 13.71 | 2,550,090 | -0.02(-0.15%) |
Apr 21, 2020 | 13.73 | 13.87 | 13.24 | 13.73 | 2,279,512 | -0.19(-1.35%) |
Apr 20, 2020 | 13.74 | 14.27 | 13.74 | 13.91 | 4,558,043 | -0.60(-4.15%) |
Apr 17, 2020 | 14.51 | 15.10 | 14.15 | 14.52 | 3,419,431 | +0.74(+5.40%) |
Apr 16, 2020 | 14.53 | 14.66 | 13.64 | 13.77 | 3,967,963 | -0.76(-5.25%) |
Apr 15, 2020 | 15.22 | 15.22 | 14.29 | 14.54 | 3,437,979 | -1.00(-6.43%) |
Apr 14, 2020 | 16.02 | 16.34 | 15.03 | 15.54 | 3,966,848 | +0.13(+0.83%) |
Apr 13, 2020 | 15.02 | 15.70 | 13.77 | 15.41 | 3,541,542 | +0.52(+3.46%) |
Apr 09, 2020 | 15.42 | 16.95 | 14.38 | 14.89 | 6,254,479 | +0.81(+5.76%) |
Apr 08, 2020 | 12.72 | 14.60 | 12.63 | 14.08 | 6,246,857 | +2.05(+17.04%) |
Apr 07, 2020 | 12.70 | 13.19 | 11.87 | 12.03 | 8,233,944 | +0.48(+4.12%) |
Apr 06, 2020 | 10.92 | 12.19 | 10.92 | 11.56 | 4,500,572 | +1.36(+13.34%) |
Apr 03, 2020 | 11.42 | 11.47 | 9.982 | 10.20 | 5,550,829 | -1.20(-10.52%) |
Apr 02, 2020 | 10.82 | 12.03 | 10.79 | 11.40 | 4,382,815 | +0.00(+0.00%) |
Apr 01, 2020 | 10.85 | 11.56 | 10.41 | 11.40 | 4,774,473 | -1.08(-8.65%) |
Mar 31, 2020 | 12.94 | 13.54 | 12.16 | 12.47 | 4,200,732 | -0.59(-4.51%) |
Mar 30, 2020 | 13.47 | 13.47 | 11.70 | 13.06 | 4,777,541 | -0.51(-3.75%) |
Mar 27, 2020 | 13.98 | 14.95 | 13.33 | 13.57 | 6,752,013 | -0.63(-4.44%) |
Mar 26, 2020 | 11.15 | 16.58 | 11.14 | 14.20 | 14,629,922 | +3.26(+29.83%) |
Mar 25, 2020 | 9.140 | 12.29 | 8.854 | 10.94 | 9,216,384 | +2.48(+29.26%) |
Mar 24, 2020 | 10.08 | 10.14 | 8.236 | 8.464 | 9,169,673 | -0.99(-10.45%) |
Mar 23, 2020 | 11.28 | 11.30 | 9.101 | 9.452 | 7,936,182 | -2.28(-19.45%) |
Mar 20, 2020 | 12.51 | 13.00 | 11.54 | 11.73 | 5,360,721 | -0.38(-3.17%) |
Mar 19, 2020 | 10.93 | 12.50 | 9.952 | 12.12 | 7,182,315 | +0.38(+3.21%) |
Mar 18, 2020 | 11.96 | 12.22 | 8.236 | 11.74 | 11,492,297 | -2.46(-17.31%) |
Mar 17, 2020 | 15.07 | 15.16 | 13.01 | 14.20 | 9,159,285 | -0.68(-4.59%) |
Mar 16, 2020 | 16.19 | 16.87 | 14.87 | 14.88 | 5,043,810 | -4.50(-23.24%) |
Mar 13, 2020 | 19.64 | 19.64 | 17.25 | 19.38 | 6,667,403 | +0.70(+3.76%) |
Mar 12, 2020 | 19.24 | 20.24 | 17.92 | 18.68 | 5,080,209 | -2.89(-13.38%) |
Mar 11, 2020 | 22.40 | 22.50 | 21.37 | 21.57 | 3,612,875 | -1.22(-5.36%) |
Mar 10, 2020 | 22.82 | 22.86 | 21.78 | 22.79 | 2,203,790 | +0.61(+2.75%) |
Mar 09, 2020 | 22.53 | 23.14 | 21.16 | 22.18 | 3,542,665 | -1.51(-6.39%) |
Mar 06, 2020 | 23.75 | 24.02 | 23.25 | 23.69 | 2,980,879 | -0.64(-2.64%) |
Mar 05, 2020 | 24.56 | 24.59 | 24.21 | 24.34 | 2,174,951 | -0.56(-2.25%) |
Mar 04, 2020 | 24.73 | 25.01 | 24.51 | 24.90 | 2,636,828 | +0.46(+1.86%) |
Mar 03, 2020 | 24.71 | 25.07 | 24.18 | 24.44 | 2,735,910 | -0.20(-0.82%) |
Mar 02, 2020 | 23.65 | 24.67 | 23.55 | 24.64 | 3,104,386 | +1.20(+5.13%) |
Feb 28, 2020 | 23.42 | 23.67 | 22.81 | 23.44 | 4,863,985 | -0.57(-2.38%) |
Feb 27, 2020 | 24.90 | 24.94 | 24.00 | 24.01 | 4,011,986 | -1.12(-4.45%) |
Feb 26, 2020 | 25.68 | 25.68 | 25.10 | 25.13 | 2,255,473 | -0.25(-0.97%) |
Feb 25, 2020 | 25.91 | 26.02 | 25.30 | 25.38 | 2,309,109 | -0.56(-2.16%) |
Feb 24, 2020 | 25.83 | 26.06 | 25.74 | 25.94 | 3,511,156 | -0.24(-0.92%) |
Feb 21, 2020 | 26.33 | 26.40 | 26.16 | 26.18 | 2,582,290 | -0.16(-0.59%) |
Feb 20, 2020 | 26.12 | 26.34 | 26.07 | 26.33 | 761,411 | +0.17(+0.65%) |
Feb 19, 2020 | 26.13 | 26.29 | 26.13 | 26.16 | 1,019,833 | +0.06(+0.22%) |
Feb 18, 2020 | 26.02 | 26.27 | 26.02 | 26.11 | 1,314,563 | +0.08(+0.32%) |
Feb 14, 2020 | 26.05 | 26.10 | 25.92 | 26.02 | 1,682,965 | +0.01(+0.05%) |
Feb 13, 2020 | 25.94 | 26.14 | 25.86 | 26.01 | 2,875,440 | +0.07(+0.28%) |
Feb 12, 2020 | 25.48 | 25.97 | 25.40 | 25.94 | 3,093,713 | +0.66(+2.62%) |
Feb 11, 2020 | 25.35 | 25.40 | 25.24 | 25.27 | 1,275,286 | -0.04(-0.15%) |
Feb 10, 2020 | 25.31 | 25.40 | 25.23 | 25.31 | 803,025 | +0.01(+0.03%) |
Feb 07, 2020 | 25.46 | 25.50 | 25.27 | 25.31 | 1,396,830 | -0.09(-0.36%) |
Feb 06, 2020 | 25.31 | 25.49 | 25.29 | 25.40 | 1,168,127 | +0.12(+0.46%) |
Feb 05, 2020 | 25.22 | 25.31 | 25.19 | 25.28 | 1,364,004 | +0.12(+0.49%) |
Feb 04, 2020 | 25.03 | 25.26 | 24.98 | 25.16 | 934,387 | +0.21(+0.86%) |
Feb 03, 2020 | 24.83 | 25.06 | 24.83 | 24.94 | 1,474,311 | +0.11(+0.45%) |
Jan 31, 2020 | 24.93 | 25.05 | 24.79 | 24.83 | 1,192,843 | -0.14(-0.57%) |
Jan 30, 2020 | 24.86 | 24.99 | 24.79 | 24.97 | 1,002,144 | +0.06(+0.26%) |
Jan 29, 2020 | 24.96 | 25.02 | 24.83 | 24.91 | 1,498,289 | +0.15(+0.60%) |
Jan 28, 2020 | 24.57 | 24.80 | 24.56 | 24.76 | 1,033,746 | +0.23(+0.93%) |
Jan 27, 2020 | 24.42 | 24.58 | 24.40 | 24.53 | 1,243,672 | +0.01(+0.05%) |
Jan 24, 2020 | 24.64 | 24.67 | 24.40 | 24.52 | 1,236,533 | -0.12(-0.47%) |
Jan 23, 2020 | 24.58 | 24.64 | 24.51 | 24.64 | 1,332,877 | +0.03(+0.11%) |
Jan 22, 2020 | 24.48 | 24.65 | 24.38 | 24.61 | 1,237,262 | +0.23(+0.96%) |
Jan 21, 2020 | 24.47 | 24.51 | 24.31 | 24.38 | 1,882,587 | -0.10(-0.40%) |
Jan 17, 2020 | 24.62 | 24.64 | 24.44 | 24.47 | 1,755,729 | -0.12(-0.48%) |
Jan 16, 2020 | 24.45 | 24.65 | 24.40 | 24.59 | 1,028,151 | +0.23(+0.96%) |
Jan 15, 2020 | 24.40 | 24.47 | 24.29 | 24.36 | 3,977,059 | +0.05(+0.19%) |
Jan 14, 2020 | 24.20 | 24.33 | 24.16 | 24.31 | 1,273,457 | +0.10(+0.43%) |
Jan 13, 2020 | 24.10 | 24.21 | 24.06 | 24.21 | 1,051,537 | +0.12(+0.51%) |
Jan 10, 2020 | 23.88 | 24.13 | 23.86 | 24.08 | 956,705 | +0.20(+0.84%) |
Jan 09, 2020 | 23.93 | 24.05 | 23.84 | 23.88 | 1,455,226 | +0.02(+0.08%) |
Jan 08, 2020 | 24.05 | 24.23 | 23.86 | 23.86 | 1,883,061 | -0.36(-1.50%) |
Jan 07, 2020 | 24.24 | 24.28 | 24.16 | 24.23 | 1,621,940 | -0.02(-0.08%) |
Jan 06, 2020 | 24.15 | 24.32 | 24.08 | 24.25 | 1,449,313 | +0.03(+0.11%) |
Jan 03, 2020 | 24.05 | 24.31 | 24.05 | 24.22 | 1,108,080 | +0.05(+0.19%) |
Jan 02, 2020 | 24.22 | 24.24 | 24.08 | 24.18 | 1,571,874 | -0.02(-0.08%) |
Dec 31, 2019 | 24.18 | 24.38 | 24.17 | 24.19 | 1,282,991 | -0.01(-0.03%) |
Dec 30, 2019 | 24.49 | 24.51 | 24.18 | 24.20 | 1,126,168 | -0.23(-0.93%) |
Dec 27, 2019 | 24.35 | 24.47 | 24.29 | 24.43 | 1,159,513 | +0.13(+0.55%) |
Dec 26, 2019 | 24.23 | 24.34 | 24.22 | 24.29 | 747,491 | +0.10(+0.42%) |
Dec 24, 2019 | 24.15 | 24.21 | 24.10 | 24.19 | 394,531 | +0.06(+0.26%) |
Dec 23, 2019 | 24.22 | 24.24 | 24.08 | 24.13 | 987,229 | -0.10(-0.40%) |
Dec 20, 2019 | 24.21 | 24.27 | 24.08 | 24.22 | 2,561,562 | +0.12(+0.48%) |
Dec 19, 2019 | 23.85 | 24.11 | 23.82 | 24.11 | 1,379,876 | +0.24(+1.02%) |
Dec 18, 2019 | 23.68 | 23.87 | 23.68 | 23.87 | 1,576,204 | +0.13(+0.54%) |
Dec 17, 2019 | 23.68 | 23.81 | 23.64 | 23.74 | 1,566,907 | +0.15(+0.65%) |
Dec 16, 2019 | 23.58 | 23.65 | 23.54 | 23.58 | 1,549,095 | +0.08(+0.35%) |
Dec 13, 2019 | 23.41 | 23.51 | 23.40 | 23.50 | 1,104,782 | +0.09(+0.38%) |
Dec 12, 2019 | 23.45 | 23.57 | 23.41 | 23.41 | 967,040 | -0.07(-0.30%) |
Dec 11, 2019 | 23.62 | 23.66 | 23.46 | 23.48 | 870,243 | -0.12(-0.51%) |
Dec 10, 2019 | 23.59 | 23.67 | 23.57 | 23.60 | 797,039 | -0.03(-0.13%) |
Dec 09, 2019 | 23.53 | 23.64 | 23.50 | 23.64 | 1,032,495 | +0.13(+0.54%) |
Dec 06, 2019 | 23.47 | 23.57 | 23.42 | 23.51 | 1,143,406 | +0.08(+0.35%) |
Dec 05, 2019 | 23.42 | 23.50 | 23.39 | 23.42 | 784,326 | +0.01(+0.05%) |
Dec 04, 2019 | 23.34 | 23.48 | 23.33 | 23.41 | 1,058,213 | +0.07(+0.30%) |
Dec 03, 2019 | 23.38 | 23.38 | 23.22 | 23.34 | 756,978 | -0.06(-0.25%) |