Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.11 | 20.41 | 19.52 | 19.55 | 2,386,122 | -0.80(-3.93%) |
Nov 27, 2020 | 20.64 | 20.67 | 20.30 | 20.35 | 869,808 | -0.04(-0.17%) |
Nov 25, 2020 | 20.50 | 20.60 | 20.13 | 20.39 | 1,547,601 | -0.47(-2.28%) |
Nov 24, 2020 | 20.23 | 20.96 | 19.99 | 20.86 | 2,719,563 | +1.16(+5.89%) |
Nov 23, 2020 | 19.25 | 19.72 | 19.11 | 19.70 | 2,478,093 | +0.87(+4.62%) |
Nov 20, 2020 | 18.71 | 18.95 | 18.55 | 18.83 | 3,404,883 | -0.03(-0.14%) |
Nov 19, 2020 | 18.61 | 18.89 | 18.34 | 18.86 | 2,344,660 | +0.04(+0.19%) |
Nov 18, 2020 | 18.91 | 19.58 | 18.82 | 18.82 | 3,290,519 | +0.00(+0.00%) |
Nov 17, 2020 | 18.48 | 18.87 | 18.07 | 18.82 | 2,047,817 | -0.04(-0.19%) |
Nov 16, 2020 | 19.19 | 19.25 | 18.61 | 18.86 | 2,447,385 | +0.49(+2.68%) |
Nov 13, 2020 | 17.86 | 18.46 | 17.72 | 18.37 | 2,144,678 | +0.81(+4.61%) |
Nov 12, 2020 | 18.25 | 18.25 | 17.07 | 17.56 | 3,439,279 | -0.99(-5.36%) |
Nov 11, 2020 | 18.97 | 18.97 | 18.16 | 18.55 | 2,590,462 | -0.35(-1.86%) |
Nov 10, 2020 | 18.66 | 18.94 | 18.41 | 18.90 | 4,591,877 | +0.67(+3.67%) |
Nov 09, 2020 | 17.54 | 18.67 | 17.54 | 18.23 | 7,805,131 | +2.29(+14.34%) |
Nov 06, 2020 | 16.72 | 16.84 | 15.79 | 15.95 | 3,065,986 | -0.66(-3.97%) |
Nov 05, 2020 | 16.04 | 16.93 | 16.04 | 16.61 | 2,505,233 | +0.69(+4.37%) |
Nov 04, 2020 | 16.58 | 16.60 | 15.88 | 15.91 | 3,620,625 | -1.21(-7.04%) |
Nov 03, 2020 | 16.69 | 17.22 | 16.53 | 17.12 | 4,809,326 | +0.84(+5.13%) |
Nov 02, 2020 | 15.93 | 16.32 | 15.46 | 16.28 | 4,073,394 | +0.75(+4.81%) |
Oct 30, 2020 | 14.94 | 15.56 | 14.91 | 15.53 | 4,241,381 | +0.55(+3.64%) |
Oct 29, 2020 | 14.21 | 15.04 | 14.01 | 14.99 | 3,424,030 | +0.66(+4.64%) |
Oct 28, 2020 | 15.39 | 15.43 | 14.23 | 14.32 | 6,814,233 | -1.45(-9.21%) |
Oct 27, 2020 | 16.57 | 16.57 | 15.78 | 15.78 | 2,975,562 | -0.86(-5.15%) |
Oct 26, 2020 | 17.04 | 17.08 | 16.41 | 16.63 | 2,369,280 | -0.67(-3.90%) |
Oct 23, 2020 | 17.16 | 17.48 | 17.01 | 17.31 | 2,653,241 | +0.33(+1.93%) |
Oct 22, 2020 | 16.18 | 17.02 | 16.06 | 16.98 | 2,281,934 | +0.75(+4.64%) |
Oct 21, 2020 | 16.11 | 16.43 | 15.96 | 16.23 | 2,891,698 | +0.08(+0.48%) |
Oct 20, 2020 | 16.22 | 16.44 | 16.11 | 16.15 | 2,446,894 | +0.20(+1.25%) |
Oct 19, 2020 | 16.16 | 16.30 | 15.92 | 15.95 | 2,135,494 | -0.17(-1.07%) |
Oct 16, 2020 | 16.30 | 16.39 | 15.98 | 16.12 | 1,812,976 | -0.14(-0.85%) |
Oct 15, 2020 | 15.78 | 16.29 | 15.66 | 16.26 | 1,653,977 | +0.26(+1.62%) |
Oct 14, 2020 | 15.95 | 16.31 | 15.94 | 16.00 | 1,755,634 | -0.03(-0.16%) |
Oct 13, 2020 | 16.47 | 16.47 | 15.92 | 16.03 | 1,919,108 | -0.49(-2.98%) |
Oct 12, 2020 | 16.28 | 16.60 | 16.21 | 16.52 | 1,682,695 | +0.33(+2.03%) |
Oct 09, 2020 | 16.55 | 16.59 | 16.16 | 16.19 | 2,125,762 | -0.23(-1.42%) |
Oct 08, 2020 | 16.54 | 16.65 | 16.24 | 16.43 | 2,092,953 | +0.09(+0.53%) |
Oct 07, 2020 | 15.99 | 16.49 | 15.99 | 16.34 | 2,170,270 | +0.60(+3.79%) |
Oct 06, 2020 | 16.19 | 16.60 | 15.66 | 15.74 | 3,532,956 | -0.22(-1.35%) |
Oct 05, 2020 | 15.56 | 16.04 | 15.53 | 15.96 | 2,832,691 | +0.67(+4.41%) |
Oct 02, 2020 | 14.38 | 15.38 | 14.35 | 15.28 | 2,664,808 | +0.59(+4.00%) |
Oct 01, 2020 | 14.71 | 14.83 | 14.40 | 14.70 | 2,112,468 | +0.15(+1.01%) |
Sep 30, 2020 | 14.51 | 14.70 | 14.36 | 14.55 | 2,708,670 | +0.12(+0.84%) |
Sep 29, 2020 | 14.76 | 14.79 | 14.24 | 14.43 | 1,927,082 | -0.34(-2.28%) |
Sep 28, 2020 | 14.61 | 15.04 | 14.48 | 14.77 | 2,040,868 | +0.54(+3.83%) |
Sep 25, 2020 | 13.88 | 14.29 | 13.88 | 14.22 | 1,691,865 | +0.19(+1.36%) |
Sep 24, 2020 | 14.11 | 14.32 | 13.65 | 14.03 | 2,278,291 | -0.06(-0.43%) |
Sep 23, 2020 | 14.63 | 14.88 | 14.09 | 14.09 | 2,686,198 | -0.47(-3.21%) |
Sep 22, 2020 | 14.87 | 15.10 | 14.46 | 14.56 | 2,304,736 | -0.24(-1.64%) |
Sep 21, 2020 | 15.35 | 15.50 | 14.55 | 14.80 | 4,072,881 | -0.99(-6.24%) |
Sep 18, 2020 | 15.96 | 16.02 | 15.64 | 15.79 | 7,077,700 | -0.30(-1.88%) |
Sep 17, 2020 | 15.89 | 16.17 | 15.68 | 16.09 | 2,004,622 | -0.03(-0.21%) |
Sep 16, 2020 | 15.79 | 16.47 | 15.69 | 16.12 | 2,455,641 | +0.40(+2.53%) |
Sep 15, 2020 | 16.30 | 16.49 | 15.62 | 15.73 | 2,720,835 | -0.55(-3.40%) |
Sep 14, 2020 | 16.17 | 16.40 | 15.99 | 16.28 | 2,149,429 | +0.34(+2.11%) |
Sep 11, 2020 | 15.92 | 16.04 | 15.63 | 15.94 | 2,578,746 | +0.09(+0.55%) |
Sep 10, 2020 | 16.26 | 16.68 | 15.84 | 15.85 | 4,313,501 | -0.31(-1.93%) |
Sep 09, 2020 | 16.42 | 16.49 | 15.92 | 16.17 | 2,448,913 | -0.06(-0.37%) |
Sep 08, 2020 | 16.94 | 17.00 | 16.13 | 16.23 | 3,430,521 | -0.98(-5.68%) |
Sep 04, 2020 | 16.36 | 17.28 | 16.17 | 17.20 | 5,345,118 | +1.31(+8.21%) |
Sep 03, 2020 | 16.32 | 16.79 | 15.72 | 15.90 | 3,268,205 | -0.25(-1.55%) |
Sep 02, 2020 | 16.05 | 16.21 | 15.78 | 16.15 | 1,576,408 | +0.12(+0.76%) |
Sep 01, 2020 | 15.82 | 16.39 | 15.73 | 16.03 | 1,749,996 | +0.05(+0.32%) |
Aug 31, 2020 | 16.43 | 16.43 | 15.96 | 15.98 | 2,050,417 | -0.46(-2.79%) |
Aug 28, 2020 | 16.47 | 16.52 | 16.18 | 16.43 | 1,524,945 | +0.15(+0.90%) |
Aug 27, 2020 | 15.95 | 16.43 | 15.95 | 16.29 | 1,993,433 | +0.41(+2.56%) |
Aug 26, 2020 | 16.08 | 16.18 | 15.85 | 15.88 | 1,461,467 | -0.24(-1.50%) |
Aug 25, 2020 | 16.43 | 16.55 | 16.01 | 16.12 | 1,732,975 | -0.11(-0.69%) |
Aug 24, 2020 | 15.34 | 16.24 | 15.23 | 16.24 | 2,679,910 | +0.99(+6.46%) |
Aug 21, 2020 | 15.50 | 15.75 | 15.15 | 15.25 | 1,771,218 | -0.31(-2.00%) |
Aug 20, 2020 | 15.56 | 15.74 | 15.41 | 15.56 | 1,699,535 | -0.19(-1.21%) |
Aug 19, 2020 | 15.72 | 16.07 | 15.60 | 15.75 | 1,435,698 | +0.00(+0.00%) |
Aug 18, 2020 | 16.04 | 16.17 | 15.73 | 15.75 | 1,472,915 | -0.27(-1.67%) |
Aug 17, 2020 | 16.38 | 16.46 | 15.91 | 16.02 | 1,940,117 | -0.45(-2.73%) |
Aug 14, 2020 | 16.12 | 16.62 | 16.02 | 16.47 | 1,555,368 | +0.16(+0.95%) |
Aug 13, 2020 | 16.36 | 16.62 | 16.12 | 16.31 | 2,013,400 | -0.30(-1.82%) |
Aug 12, 2020 | 17.12 | 17.15 | 16.40 | 16.62 | 3,621,074 | -0.10(-0.62%) |
Aug 11, 2020 | 16.75 | 17.06 | 16.63 | 16.72 | 4,595,155 | +0.50(+3.09%) |
Aug 10, 2020 | 15.65 | 16.25 | 15.63 | 16.22 | 2,790,200 | +0.72(+4.63%) |
Aug 07, 2020 | 14.71 | 15.50 | 14.64 | 15.50 | 2,461,914 | +0.66(+4.43%) |
Aug 06, 2020 | 15.23 | 15.36 | 14.80 | 14.84 | 2,169,343 | -0.62(-4.02%) |
Aug 05, 2020 | 14.84 | 15.47 | 14.84 | 15.47 | 2,196,997 | +0.83(+5.67%) |
Aug 04, 2020 | 14.70 | 14.84 | 14.59 | 14.64 | 2,274,616 | -0.12(-0.82%) |
Aug 03, 2020 | 14.90 | 15.03 | 14.69 | 14.76 | 4,047,404 | -0.14(-0.93%) |
Jul 31, 2020 | 14.82 | 14.92 | 14.61 | 14.90 | 3,567,537 | +0.06(+0.41%) |
Jul 30, 2020 | 15.05 | 15.17 | 14.65 | 14.83 | 3,435,524 | -0.64(-4.16%) |
Jul 29, 2020 | 15.74 | 15.96 | 15.02 | 15.48 | 4,615,332 | +0.31(+2.02%) |
Jul 28, 2020 | 15.32 | 15.57 | 15.10 | 15.17 | 2,369,203 | -0.23(-1.49%) |
Jul 27, 2020 | 15.32 | 15.58 | 15.04 | 15.40 | 2,590,104 | -0.03(-0.17%) |
Jul 24, 2020 | 15.59 | 15.68 | 15.36 | 15.43 | 2,504,510 | -0.13(-0.82%) |
Jul 23, 2020 | 15.08 | 15.65 | 15.05 | 15.56 | 3,249,949 | +0.35(+2.29%) |
Jul 22, 2020 | 14.93 | 15.27 | 14.83 | 15.21 | 2,115,401 | +0.07(+0.45%) |
Jul 21, 2020 | 14.68 | 15.34 | 14.68 | 15.14 | 3,047,949 | +0.60(+4.10%) |
Jul 20, 2020 | 14.76 | 14.82 | 14.43 | 14.54 | 2,412,532 | -0.34(-2.29%) |
Jul 17, 2020 | 14.95 | 15.04 | 14.61 | 14.88 | 3,921,757 | -0.08(-0.51%) |
Jul 16, 2020 | 14.81 | 15.30 | 14.53 | 14.96 | 2,521,441 | +0.02(+0.11%) |
Jul 15, 2020 | 14.73 | 15.00 | 14.36 | 14.94 | 2,889,214 | +0.57(+3.97%) |
Jul 14, 2020 | 14.24 | 14.47 | 14.04 | 14.37 | 3,366,588 | +0.14(+0.96%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.91 | 14.24 | 2,922,976 | +0.24(+1.70%) |
Jul 10, 2020 | 13.27 | 14.04 | 13.17 | 14.00 | 2,821,569 | +0.83(+6.27%) |
Jul 09, 2020 | 13.95 | 13.96 | 13.14 | 13.17 | 3,665,635 | -0.83(-5.90%) |
Jul 08, 2020 | 13.70 | 14.07 | 13.58 | 14.00 | 2,328,334 | +0.26(+1.92%) |
Jul 07, 2020 | 14.12 | 14.24 | 13.70 | 13.73 | 3,782,347 | -0.63(-4.38%) |
Jul 06, 2020 | 14.20 | 14.44 | 14.01 | 14.36 | 2,773,495 | +0.66(+4.84%) |
Jul 02, 2020 | 14.06 | 14.34 | 13.67 | 13.70 | 2,567,733 | +0.17(+1.26%) |
Jul 01, 2020 | 14.13 | 14.22 | 13.50 | 13.53 | 4,385,092 | -0.59(-4.16%) |
Jun 30, 2020 | 13.48 | 14.21 | 13.44 | 14.12 | 3,652,477 | +0.43(+3.11%) |
Jun 29, 2020 | 13.48 | 13.70 | 13.20 | 13.69 | 3,400,040 | +0.49(+3.67%) |
Jun 26, 2020 | 13.61 | 13.70 | 13.04 | 13.21 | 4,722,279 | -0.71(-5.08%) |
Jun 25, 2020 | 13.04 | 13.93 | 12.94 | 13.91 | 3,896,495 | +0.71(+5.42%) |
Jun 24, 2020 | 13.67 | 13.73 | 13.16 | 13.20 | 4,647,712 | -0.77(-5.54%) |
Jun 23, 2020 | 14.26 | 14.50 | 13.96 | 13.97 | 2,339,895 | +0.01(+0.06%) |
Jun 22, 2020 | 13.97 | 14.21 | 13.67 | 13.96 | 2,865,522 | -0.06(-0.42%) |
Jun 19, 2020 | 14.98 | 15.08 | 14.02 | 14.02 | 15,985,993 | -0.56(-3.85%) |
Jun 18, 2020 | 14.36 | 14.88 | 14.22 | 14.59 | 3,663,366 | +0.10(+0.70%) |
Jun 17, 2020 | 14.87 | 14.99 | 14.47 | 14.48 | 3,964,650 | -0.46(-3.08%) |
Jun 16, 2020 | 15.59 | 15.71 | 14.70 | 14.94 | 4,101,418 | +0.31(+2.09%) |
Jun 15, 2020 | 13.86 | 14.86 | 13.54 | 14.64 | 5,379,880 | +0.10(+0.70%) |
Jun 12, 2020 | 14.53 | 14.62 | 13.87 | 14.53 | 3,233,816 | +0.86(+6.28%) |
Jun 11, 2020 | 14.14 | 14.54 | 13.67 | 13.67 | 5,125,250 | -1.79(-11.56%) |
Jun 10, 2020 | 16.43 | 16.44 | 15.44 | 15.46 | 5,388,501 | -1.08(-6.53%) |
Jun 09, 2020 | 16.33 | 16.75 | 16.17 | 16.54 | 3,283,514 | -0.66(-3.86%) |
Jun 08, 2020 | 16.62 | 17.23 | 16.32 | 17.21 | 5,154,567 | +1.40(+8.89%) |
Jun 05, 2020 | 16.25 | 16.56 | 15.55 | 15.80 | 4,444,118 | +0.94(+6.36%) |
Jun 04, 2020 | 14.29 | 14.90 | 13.92 | 14.86 | 4,010,554 | +0.51(+3.56%) |
Jun 03, 2020 | 13.77 | 14.60 | 13.67 | 14.35 | 5,162,883 | +1.03(+7.73%) |
Jun 02, 2020 | 13.82 | 14.11 | 13.28 | 13.32 | 4,658,702 | -0.35(-2.55%) |
Jun 01, 2020 | 12.87 | 13.73 | 12.73 | 13.67 | 4,461,668 | +0.77(+6.01%) |
May 29, 2020 | 13.30 | 13.37 | 12.80 | 12.89 | 16,373,327 | -0.66(-4.84%) |
May 28, 2020 | 14.24 | 14.31 | 13.33 | 13.55 | 4,357,917 | -0.54(-3.86%) |
May 27, 2020 | 14.34 | 14.51 | 13.77 | 14.09 | 3,798,198 | +0.58(+4.28%) |
May 26, 2020 | 13.29 | 13.83 | 13.08 | 13.51 | 5,314,924 | +1.00(+7.95%) |
May 22, 2020 | 12.79 | 12.85 | 12.43 | 12.52 | 2,612,860 | -0.30(-2.32%) |
May 21, 2020 | 12.34 | 12.83 | 12.30 | 12.82 | 2,926,452 | +0.37(+2.94%) |
May 20, 2020 | 12.53 | 12.71 | 12.36 | 12.45 | 2,986,520 | +0.14(+1.11%) |
May 19, 2020 | 12.76 | 12.84 | 12.25 | 12.31 | 2,828,138 | -0.54(-4.24%) |
May 18, 2020 | 12.65 | 13.09 | 12.54 | 12.86 | 3,906,594 | +0.96(+8.08%) |
May 15, 2020 | 11.51 | 12.14 | 11.31 | 11.90 | 5,145,221 | +0.14(+1.16%) |
May 14, 2020 | 11.16 | 11.83 | 10.89 | 11.76 | 4,997,076 | +0.24(+2.07%) |
May 13, 2020 | 12.18 | 12.22 | 11.37 | 11.52 | 3,776,547 | -0.87(-7.01%) |
May 12, 2020 | 12.79 | 12.98 | 12.38 | 12.39 | 3,287,392 | -0.22(-1.75%) |
May 11, 2020 | 12.93 | 12.97 | 12.38 | 12.61 | 3,195,317 | -0.60(-4.51%) |
May 08, 2020 | 12.70 | 13.23 | 12.37 | 13.21 | 3,435,357 | +0.65(+5.15%) |
May 07, 2020 | 12.36 | 13.20 | 12.36 | 12.56 | 3,336,673 | +0.48(+3.94%) |
May 06, 2020 | 13.05 | 13.29 | 12.05 | 12.08 | 3,981,234 | -0.83(-6.46%) |
May 05, 2020 | 13.02 | 13.57 | 12.85 | 12.92 | 6,936,828 | -1.55(-10.71%) |
May 04, 2020 | 13.73 | 14.52 | 13.44 | 14.47 | 4,500,573 | +0.43(+3.03%) |
May 01, 2020 | 14.23 | 14.28 | 13.81 | 14.04 | 3,533,366 | -0.81(-5.44%) |
Apr 30, 2020 | 14.89 | 15.22 | 14.40 | 14.85 | 4,756,128 | -0.50(-3.27%) |
Apr 29, 2020 | 15.27 | 15.65 | 15.08 | 15.35 | 6,847,162 | +0.85(+5.87%) |
Apr 28, 2020 | 14.57 | 15.03 | 14.29 | 14.50 | 4,485,077 | +0.70(+5.06%) |
Apr 27, 2020 | 13.18 | 13.94 | 13.18 | 13.80 | 2,769,746 | +0.74(+5.67%) |
Apr 24, 2020 | 12.59 | 13.25 | 12.44 | 13.06 | 5,311,507 | +0.68(+5.53%) |
Apr 23, 2020 | 12.39 | 12.84 | 12.32 | 12.38 | 3,467,195 | +0.17(+1.37%) |
Apr 22, 2020 | 12.38 | 12.66 | 12.08 | 12.21 | 3,072,849 | +0.20(+1.67%) |
Apr 21, 2020 | 12.08 | 12.49 | 11.85 | 12.01 | 2,580,984 | -0.63(-5.02%) |
Apr 20, 2020 | 12.49 | 12.90 | 12.28 | 12.64 | 3,152,210 | -0.30(-2.32%) |
Apr 17, 2020 | 12.76 | 13.22 | 12.66 | 12.94 | 2,960,010 | +0.83(+6.82%) |
Apr 16, 2020 | 12.32 | 12.55 | 11.93 | 12.12 | 2,981,678 | -0.37(-2.94%) |
Apr 15, 2020 | 12.76 | 12.97 | 12.29 | 12.49 | 3,478,005 | -1.17(-8.56%) |
Apr 14, 2020 | 13.49 | 14.07 | 13.13 | 13.65 | 4,205,526 | +0.51(+3.87%) |
Apr 13, 2020 | 12.94 | 13.25 | 12.18 | 13.14 | 3,850,342 | +0.14(+1.09%) |
Apr 09, 2020 | 13.24 | 14.13 | 12.80 | 13.00 | 6,783,795 | +0.31(+2.43%) |
Apr 08, 2020 | 12.07 | 12.85 | 11.93 | 12.69 | 4,770,105 | +0.83(+6.96%) |
Apr 07, 2020 | 12.99 | 13.48 | 11.79 | 11.87 | 5,399,734 | -0.01(-0.07%) |
Apr 06, 2020 | 12.35 | 12.52 | 11.57 | 11.88 | 2,953,046 | +0.64(+5.72%) |
Apr 03, 2020 | 10.81 | 11.43 | 10.81 | 11.23 | 4,051,082 | +0.42(+3.86%) |
Apr 02, 2020 | 10.76 | 11.78 | 10.52 | 10.82 | 3,643,524 | -0.12(-1.07%) |
Apr 01, 2020 | 11.67 | 11.68 | 10.90 | 10.93 | 2,813,099 | -1.59(-12.72%) |
Mar 31, 2020 | 13.15 | 13.51 | 12.35 | 12.53 | 2,856,134 | -0.78(-5.83%) |
Mar 30, 2020 | 13.36 | 13.51 | 12.34 | 13.30 | 3,331,381 | -0.03(-0.19%) |
Mar 27, 2020 | 12.43 | 14.24 | 11.85 | 13.33 | 5,159,049 | +0.08(+0.57%) |
Mar 26, 2020 | 12.47 | 13.75 | 12.18 | 13.25 | 4,412,350 | +1.04(+8.54%) |
Mar 25, 2020 | 11.40 | 13.25 | 10.91 | 12.21 | 5,266,462 | +1.28(+11.68%) |
Mar 24, 2020 | 9.773 | 11.25 | 9.464 | 10.93 | 6,332,887 | +2.27(+26.20%) |
Mar 23, 2020 | 8.863 | 8.930 | 7.995 | 8.663 | 4,648,635 | -0.15(-1.70%) |
Mar 20, 2020 | 9.181 | 10.01 | 8.630 | 8.813 | 5,581,890 | -0.22(-2.40%) |
Mar 19, 2020 | 9.606 | 10.23 | 8.763 | 9.030 | 5,273,796 | -0.82(-8.31%) |
Mar 18, 2020 | 10.27 | 10.69 | 9.539 | 9.848 | 5,179,891 | -1.37(-12.20%) |
Mar 17, 2020 | 10.67 | 11.27 | 9.656 | 11.22 | 5,199,960 | +0.83(+7.95%) |
Mar 16, 2020 | 10.93 | 11.16 | 10.33 | 10.39 | 5,397,864 | -2.55(-19.73%) |
Mar 13, 2020 | 12.52 | 12.94 | 11.55 | 12.94 | 7,420,034 | +1.62(+14.30%) |
Mar 12, 2020 | 13.19 | 13.69 | 11.32 | 11.33 | 5,937,820 | -3.26(-22.37%) |
Mar 11, 2020 | 14.86 | 15.22 | 14.00 | 14.59 | 5,295,308 | -0.79(-5.15%) |
Mar 10, 2020 | 15.27 | 15.40 | 13.93 | 15.38 | 4,673,657 | +1.08(+7.53%) |
Mar 09, 2020 | 15.45 | 16.06 | 13.81 | 14.30 | 4,769,818 | -2.93(-17.00%) |
Mar 06, 2020 | 16.93 | 17.84 | 16.86 | 17.23 | 4,147,776 | -0.73(-4.09%) |
Mar 05, 2020 | 18.46 | 18.46 | 17.74 | 17.97 | 3,111,630 | -1.32(-6.84%) |
Mar 04, 2020 | 19.50 | 19.52 | 18.57 | 19.29 | 3,659,591 | +0.27(+1.40%) |
Mar 03, 2020 | 20.79 | 21.37 | 19.00 | 19.02 | 4,351,314 | -1.88(-8.99%) |
Mar 02, 2020 | 19.62 | 20.93 | 19.23 | 20.90 | 4,748,504 | +1.44(+7.42%) |
Feb 28, 2020 | 19.20 | 19.66 | 18.87 | 19.45 | 5,401,083 | -0.51(-2.55%) |
Feb 27, 2020 | 20.46 | 20.84 | 19.65 | 19.96 | 4,168,732 | -1.12(-5.31%) |
Feb 26, 2020 | 21.58 | 21.65 | 21.07 | 21.08 | 3,442,687 | -0.28(-1.33%) |
Feb 25, 2020 | 23.08 | 23.11 | 21.29 | 21.37 | 3,111,095 | -1.66(-7.21%) |
Feb 24, 2020 | 24.18 | 24.19 | 23.02 | 23.03 | 2,821,514 | -1.99(-7.94%) |
Feb 21, 2020 | 24.90 | 25.08 | 24.50 | 25.01 | 1,591,796 | -0.13(-0.50%) |
Feb 20, 2020 | 24.66 | 25.36 | 24.66 | 25.14 | 2,039,827 | +0.35(+1.41%) |
Feb 19, 2020 | 24.79 | 24.92 | 24.67 | 24.79 | 1,908,391 | +0.06(+0.24%) |
Feb 18, 2020 | 24.90 | 25.20 | 24.57 | 24.73 | 1,776,443 | -0.32(-1.27%) |
Feb 14, 2020 | 25.15 | 25.19 | 24.90 | 25.05 | 1,723,716 | -0.14(-0.56%) |
Feb 13, 2020 | 25.08 | 25.23 | 24.94 | 25.19 | 2,319,603 | -0.01(-0.03%) |
Feb 12, 2020 | 25.04 | 25.39 | 24.95 | 25.20 | 3,073,123 | +0.45(+1.82%) |
Feb 11, 2020 | 24.61 | 25.00 | 24.58 | 24.75 | 1,826,808 | +0.25(+1.02%) |
Feb 10, 2020 | 24.48 | 24.56 | 24.20 | 24.50 | 1,958,159 | -0.09(-0.37%) |
Feb 07, 2020 | 24.22 | 24.65 | 24.19 | 24.59 | 2,426,455 | +0.01(+0.03%) |
Feb 06, 2020 | 25.47 | 25.51 | 24.40 | 24.58 | 2,669,089 | -0.63(-2.52%) |
Feb 05, 2020 | 24.61 | 25.21 | 23.79 | 25.21 | 3,880,690 | +2.14(+9.26%) |
Feb 04, 2020 | 23.08 | 23.24 | 22.85 | 23.08 | 3,464,330 | +0.52(+2.29%) |
Feb 03, 2020 | 22.40 | 22.81 | 22.35 | 22.56 | 2,214,688 | +0.28(+1.27%) |
Jan 31, 2020 | 22.58 | 22.71 | 22.05 | 22.28 | 4,084,751 | -0.64(-2.80%) |
Jan 30, 2020 | 22.53 | 22.93 | 22.30 | 22.92 | 3,052,267 | +0.17(+0.75%) |
Jan 29, 2020 | 22.67 | 23.09 | 22.63 | 22.75 | 1,984,819 | +0.17(+0.73%) |
Jan 28, 2020 | 22.58 | 22.97 | 22.46 | 22.58 | 1,866,878 | +0.24(+1.07%) |
Jan 27, 2020 | 22.61 | 22.77 | 22.28 | 22.34 | 2,205,200 | -0.87(-3.74%) |
Jan 24, 2020 | 23.70 | 23.70 | 22.93 | 23.21 | 1,948,290 | -0.47(-1.99%) |
Jan 23, 2020 | 23.54 | 23.77 | 22.96 | 23.68 | 2,097,423 | +0.00(+0.00%) |
Jan 22, 2020 | 23.88 | 23.97 | 23.56 | 23.68 | 1,333,852 | -0.13(-0.56%) |
Jan 21, 2020 | 24.08 | 24.08 | 23.61 | 23.81 | 3,733,905 | -0.45(-1.84%) |
Jan 17, 2020 | 24.14 | 24.47 | 24.13 | 24.26 | 1,764,745 | +0.19(+0.79%) |
Jan 16, 2020 | 23.80 | 24.10 | 23.77 | 24.07 | 1,788,566 | +0.47(+2.00%) |
Jan 15, 2020 | 23.55 | 23.76 | 23.46 | 23.60 | 1,363,969 | -0.23(-0.97%) |
Jan 14, 2020 | 24.03 | 24.04 | 23.77 | 23.83 | 1,939,890 | -0.15(-0.62%) |
Jan 13, 2020 | 23.80 | 24.03 | 23.66 | 23.98 | 1,693,533 | +0.26(+1.08%) |
Jan 10, 2020 | 23.85 | 24.13 | 23.65 | 23.72 | 1,792,592 | -0.12(-0.52%) |
Jan 09, 2020 | 24.10 | 24.10 | 23.74 | 23.85 | 1,727,008 | -0.03(-0.14%) |
Jan 08, 2020 | 23.72 | 24.05 | 23.70 | 23.88 | 2,045,058 | +0.21(+0.87%) |
Jan 07, 2020 | 23.59 | 23.86 | 23.44 | 23.67 | 2,140,386 | -0.02(-0.10%) |
Jan 06, 2020 | 23.75 | 23.85 | 23.56 | 23.70 | 2,854,904 | -0.31(-1.27%) |
Jan 03, 2020 | 24.10 | 24.18 | 23.74 | 24.00 | 2,254,966 | -0.48(-1.96%) |
Jan 02, 2020 | 24.26 | 24.51 | 24.07 | 24.48 | 2,625,566 | +0.40(+1.65%) |
Dec 31, 2019 | 23.70 | 24.16 | 23.70 | 24.08 | 1,611,347 | +0.34(+1.43%) |
Dec 30, 2019 | 23.92 | 23.98 | 23.70 | 23.75 | 1,267,868 | -0.07(-0.31%) |
Dec 27, 2019 | 24.12 | 24.12 | 23.79 | 23.82 | 1,757,965 | -0.21(-0.86%) |
Dec 26, 2019 | 24.08 | 24.25 | 23.96 | 24.03 | 1,031,906 | -0.07(-0.31%) |
Dec 24, 2019 | 24.33 | 24.37 | 24.01 | 24.10 | 558,868 | -0.20(-0.82%) |
Dec 23, 2019 | 24.31 | 24.45 | 24.15 | 24.30 | 1,584,924 | +0.01(+0.03%) |
Dec 20, 2019 | 24.37 | 24.61 | 24.22 | 24.29 | 5,260,820 | +0.06(+0.24%) |
Dec 19, 2019 | 24.46 | 24.47 | 24.05 | 24.23 | 3,855,797 | -0.23(-0.95%) |
Dec 18, 2019 | 25.19 | 25.23 | 24.42 | 24.46 | 4,182,543 | -0.74(-2.92%) |
Dec 17, 2019 | 25.03 | 25.42 | 24.87 | 25.20 | 3,349,690 | +0.10(+0.39%) |
Dec 16, 2019 | 25.36 | 25.52 | 25.04 | 25.10 | 3,056,879 | +0.04(+0.16%) |
Dec 13, 2019 | 25.69 | 25.86 | 25.03 | 25.06 | 2,042,726 | -0.55(-2.16%) |
Dec 12, 2019 | 25.13 | 25.81 | 24.99 | 25.61 | 3,160,059 | +0.68(+2.72%) |
Dec 11, 2019 | 24.73 | 25.03 | 24.59 | 24.94 | 3,376,371 | +0.20(+0.80%) |
Dec 10, 2019 | 24.40 | 24.83 | 24.31 | 24.74 | 3,876,441 | +0.28(+1.15%) |
Dec 09, 2019 | 24.18 | 24.56 | 24.02 | 24.46 | 2,303,624 | +0.28(+1.16%) |
Dec 06, 2019 | 24.29 | 24.39 | 23.93 | 24.18 | 5,171,469 | +0.32(+1.35%) |
Dec 05, 2019 | 24.14 | 24.23 | 23.76 | 23.85 | 2,322,621 | -0.10(-0.41%) |
Dec 04, 2019 | 23.82 | 24.24 | 23.80 | 23.95 | 2,645,451 | +0.05(+0.21%) |
Dec 03, 2019 | 24.70 | 24.70 | 23.89 | 23.90 | 2,804,252 | -1.27(-5.05%) |