Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.023 | 9.211 | 8.674 | 8.771 | 7,315,399 | -0.15(-1.63%) |
Sep 29, 2020 | 9.371 | 9.390 | 8.761 | 8.916 | 7,815,419 | -0.57(-6.02%) |
Sep 28, 2020 | 9.507 | 9.778 | 9.400 | 9.487 | 6,692,673 | +0.28(+3.05%) |
Sep 25, 2020 | 9.691 | 9.855 | 9.197 | 9.206 | 11,149,967 | -0.62(-6.31%) |
Sep 24, 2020 | 9.971 | 10.16 | 9.671 | 9.826 | 4,885,699 | -0.24(-2.40%) |
Sep 23, 2020 | 10.46 | 10.49 | 9.981 | 10.07 | 6,125,954 | -0.40(-3.79%) |
Sep 22, 2020 | 10.46 | 10.72 | 10.39 | 10.46 | 4,924,777 | -0.03(-0.28%) |
Sep 21, 2020 | 10.91 | 10.97 | 10.33 | 10.49 | 6,375,766 | -0.87(-7.67%) |
Sep 18, 2020 | 11.40 | 11.69 | 11.24 | 11.37 | 11,210,808 | -0.11(-0.93%) |
Sep 17, 2020 | 11.34 | 11.47 | 11.13 | 11.47 | 5,398,444 | -0.08(-0.67%) |
Sep 16, 2020 | 11.18 | 11.71 | 10.98 | 11.55 | 4,140,744 | +0.59(+5.39%) |
Sep 15, 2020 | 10.99 | 11.11 | 10.77 | 10.96 | 5,791,152 | +0.02(+0.18%) |
Sep 14, 2020 | 10.83 | 11.04 | 10.69 | 10.94 | 3,380,541 | +0.09(+0.80%) |
Sep 11, 2020 | 10.85 | 10.99 | 10.69 | 10.85 | 3,626,546 | +0.06(+0.54%) |
Sep 10, 2020 | 11.17 | 11.23 | 10.72 | 10.79 | 5,392,632 | -0.34(-3.04%) |
Sep 09, 2020 | 11.12 | 11.31 | 10.94 | 11.13 | 3,683,616 | +0.10(+0.88%) |
Sep 08, 2020 | 11.44 | 11.50 | 10.92 | 11.04 | 7,971,362 | -0.73(-6.17%) |
Sep 04, 2020 | 11.73 | 11.86 | 11.55 | 11.76 | 2,888,903 | +0.15(+1.33%) |
Sep 03, 2020 | 11.51 | 12.10 | 11.42 | 11.61 | 4,730,178 | +0.15(+1.27%) |
Sep 02, 2020 | 11.57 | 11.62 | 11.40 | 11.46 | 3,667,609 | -0.10(-0.84%) |
Sep 01, 2020 | 11.47 | 11.77 | 11.45 | 11.56 | 3,767,958 | -0.06(-0.50%) |
Aug 31, 2020 | 11.92 | 12.00 | 11.51 | 11.62 | 3,853,390 | -0.31(-2.60%) |
Aug 28, 2020 | 11.72 | 12.00 | 11.62 | 11.93 | 2,503,296 | +0.24(+2.07%) |
Aug 27, 2020 | 11.53 | 11.70 | 11.43 | 11.68 | 2,545,643 | +0.15(+1.34%) |
Aug 26, 2020 | 11.66 | 11.75 | 11.45 | 11.53 | 4,482,850 | -0.17(-1.49%) |
Aug 25, 2020 | 11.93 | 12.03 | 11.62 | 11.70 | 2,142,647 | -0.05(-0.41%) |
Aug 24, 2020 | 11.52 | 11.84 | 11.46 | 11.75 | 6,272,868 | +0.36(+3.14%) |
Aug 21, 2020 | 11.53 | 11.58 | 11.34 | 11.39 | 4,316,569 | -0.25(-2.16%) |
Aug 20, 2020 | 11.86 | 11.87 | 11.61 | 11.65 | 2,951,172 | -0.45(-3.68%) |
Aug 19, 2020 | 12.17 | 12.43 | 12.01 | 12.09 | 3,602,186 | -0.08(-0.64%) |
Aug 18, 2020 | 12.29 | 12.49 | 12.13 | 12.17 | 2,810,316 | -0.18(-1.49%) |
Aug 17, 2020 | 12.59 | 12.73 | 12.19 | 12.35 | 4,927,962 | -0.35(-2.74%) |
Aug 14, 2020 | 12.50 | 12.76 | 12.42 | 12.70 | 2,444,417 | +0.09(+0.69%) |
Aug 13, 2020 | 12.74 | 12.87 | 12.55 | 12.61 | 3,960,399 | -0.16(-1.29%) |
Aug 12, 2020 | 12.85 | 12.94 | 12.48 | 12.78 | 5,037,489 | +0.15(+1.15%) |
Aug 11, 2020 | 12.34 | 12.85 | 12.30 | 12.63 | 8,381,105 | +0.61(+5.07%) |
Aug 10, 2020 | 11.68 | 12.15 | 11.63 | 12.02 | 3,718,377 | +0.42(+3.59%) |
Aug 07, 2020 | 11.45 | 11.61 | 11.29 | 11.61 | 2,573,228 | +0.01(+0.08%) |
Aug 06, 2020 | 11.63 | 11.87 | 11.47 | 11.60 | 3,624,896 | -0.03(-0.25%) |
Aug 05, 2020 | 11.69 | 11.83 | 11.49 | 11.63 | 5,286,020 | +0.25(+2.21%) |
Aug 04, 2020 | 11.19 | 11.45 | 11.11 | 11.38 | 4,064,473 | +0.15(+1.38%) |
Aug 03, 2020 | 11.14 | 11.42 | 11.04 | 11.22 | 3,915,745 | +0.08(+0.70%) |
Jul 31, 2020 | 10.96 | 11.18 | 10.90 | 11.14 | 8,040,318 | +0.00(+0.00%) |
Jul 30, 2020 | 11.06 | 11.30 | 10.72 | 11.14 | 9,050,408 | -0.17(-1.54%) |
Jul 29, 2020 | 11.18 | 11.61 | 11.00 | 11.32 | 7,499,907 | +0.13(+1.13%) |
Jul 28, 2020 | 12.03 | 12.85 | 10.71 | 11.19 | 16,873,428 | -1.38(-11.01%) |
Jul 27, 2020 | 12.31 | 12.72 | 12.13 | 12.58 | 7,762,727 | +0.24(+1.96%) |
Jul 24, 2020 | 12.12 | 12.46 | 12.04 | 12.33 | 7,474,767 | +0.22(+1.84%) |
Jul 23, 2020 | 11.68 | 12.12 | 11.58 | 12.11 | 9,216,303 | +0.32(+2.71%) |
Jul 22, 2020 | 11.57 | 11.90 | 11.48 | 11.79 | 6,977,588 | -0.09(-0.73%) |
Jul 21, 2020 | 11.23 | 11.98 | 11.19 | 11.88 | 10,853,277 | +0.92(+8.39%) |
Jul 20, 2020 | 11.00 | 11.18 | 10.87 | 10.96 | 4,437,204 | -0.04(-0.35%) |
Jul 17, 2020 | 11.14 | 11.27 | 10.87 | 11.00 | 3,311,181 | -0.15(-1.39%) |
Jul 16, 2020 | 11.24 | 11.40 | 10.92 | 11.15 | 4,364,922 | -0.19(-1.71%) |
Jul 15, 2020 | 11.57 | 11.65 | 11.08 | 11.35 | 5,197,233 | +0.18(+1.65%) |
Jul 14, 2020 | 10.59 | 11.21 | 10.45 | 11.16 | 4,681,110 | +0.46(+4.25%) |
Jul 13, 2020 | 11.03 | 11.03 | 10.49 | 10.71 | 5,469,909 | -0.16(-1.51%) |
Jul 10, 2020 | 10.46 | 10.88 | 10.39 | 10.87 | 4,748,247 | +0.39(+3.69%) |
Jul 09, 2020 | 11.08 | 11.18 | 10.46 | 10.48 | 5,096,216 | -0.60(-5.42%) |
Jul 08, 2020 | 11.36 | 11.58 | 11.02 | 11.08 | 6,333,799 | -0.15(-1.38%) |
Jul 07, 2020 | 11.81 | 11.83 | 11.21 | 11.24 | 7,308,386 | -0.76(-6.30%) |
Jul 06, 2020 | 12.03 | 12.13 | 11.83 | 11.99 | 5,937,587 | +0.28(+2.40%) |
Jul 02, 2020 | 11.76 | 12.09 | 11.70 | 11.71 | 5,228,267 | +0.28(+2.46%) |
Jul 01, 2020 | 12.00 | 12.01 | 11.37 | 11.43 | 6,400,127 | -0.43(-3.59%) |
Jun 30, 2020 | 11.63 | 11.98 | 11.58 | 11.86 | 8,882,779 | +0.10(+0.82%) |
Jun 29, 2020 | 11.83 | 12.12 | 11.57 | 11.76 | 3,740,961 | -0.04(-0.33%) |
Jun 26, 2020 | 11.74 | 11.81 | 11.49 | 11.80 | 7,940,739 | -0.10(-0.81%) |
Jun 25, 2020 | 10.66 | 12.01 | 10.60 | 11.90 | 8,765,642 | +1.06(+9.83%) |
Jun 24, 2020 | 11.55 | 11.55 | 10.75 | 10.83 | 3,675,209 | -0.91(-7.75%) |
Jun 23, 2020 | 11.60 | 11.83 | 11.44 | 11.74 | 3,953,440 | +0.31(+2.71%) |
Jun 22, 2020 | 11.29 | 11.49 | 11.03 | 11.43 | 3,666,704 | +0.07(+0.60%) |
Jun 19, 2020 | 12.33 | 12.38 | 11.36 | 11.37 | 9,448,667 | -0.51(-4.32%) |
Jun 18, 2020 | 11.62 | 12.12 | 11.51 | 11.88 | 3,003,538 | +0.02(+0.16%) |
Jun 17, 2020 | 12.53 | 12.53 | 11.85 | 11.86 | 3,979,612 | -0.71(-5.62%) |
Jun 16, 2020 | 12.94 | 13.11 | 12.40 | 12.57 | 4,112,925 | +0.52(+4.34%) |
Jun 15, 2020 | 11.62 | 12.46 | 11.52 | 12.04 | 6,518,424 | -0.32(-2.58%) |
Jun 12, 2020 | 12.99 | 12.99 | 11.80 | 12.36 | 5,567,701 | +0.12(+0.95%) |
Jun 11, 2020 | 12.85 | 13.20 | 12.23 | 12.25 | 4,464,808 | -2.02(-14.18%) |
Jun 10, 2020 | 14.93 | 14.97 | 13.97 | 14.27 | 5,109,352 | -0.92(-6.05%) |
Jun 09, 2020 | 15.21 | 15.28 | 14.74 | 15.19 | 4,550,844 | -0.80(-5.02%) |
Jun 08, 2020 | 15.22 | 16.00 | 14.93 | 15.99 | 6,590,806 | +1.44(+9.91%) |
Jun 05, 2020 | 14.28 | 14.81 | 14.13 | 14.55 | 5,196,658 | +1.23(+9.23%) |
Jun 04, 2020 | 12.93 | 13.44 | 12.81 | 13.32 | 3,259,145 | +0.40(+3.07%) |
Jun 03, 2020 | 12.59 | 13.03 | 12.44 | 12.92 | 3,632,547 | +0.64(+5.20%) |
Jun 02, 2020 | 12.29 | 12.50 | 12.19 | 12.29 | 4,678,861 | +0.18(+1.52%) |
Jun 01, 2020 | 12.15 | 12.28 | 11.69 | 12.10 | 3,738,262 | +0.03(+0.24%) |
May 29, 2020 | 12.33 | 12.42 | 11.68 | 12.07 | 5,771,505 | -0.45(-3.56%) |
May 28, 2020 | 12.86 | 13.01 | 12.41 | 12.52 | 2,805,805 | -0.32(-2.49%) |
May 27, 2020 | 12.68 | 12.86 | 12.11 | 12.84 | 3,263,291 | +0.38(+3.03%) |
May 26, 2020 | 12.33 | 12.57 | 12.01 | 12.46 | 3,690,184 | +0.76(+6.45%) |
May 22, 2020 | 11.57 | 11.88 | 11.42 | 11.70 | 4,519,547 | -0.03(-0.25%) |
May 21, 2020 | 12.48 | 12.49 | 11.57 | 11.73 | 6,140,084 | -0.85(-6.77%) |
May 20, 2020 | 11.95 | 12.59 | 11.87 | 12.59 | 2,879,211 | +0.93(+7.97%) |
May 19, 2020 | 12.26 | 12.28 | 11.64 | 11.66 | 3,319,991 | -0.72(-5.79%) |
May 18, 2020 | 11.97 | 12.51 | 11.83 | 12.37 | 3,648,880 | +1.22(+10.94%) |
May 15, 2020 | 11.15 | 11.53 | 11.08 | 11.15 | 4,055,951 | -0.15(-1.29%) |
May 14, 2020 | 10.80 | 11.38 | 10.45 | 11.30 | 4,226,914 | +0.15(+1.39%) |
May 13, 2020 | 12.34 | 12.46 | 11.11 | 11.14 | 4,122,888 | -1.34(-10.71%) |
May 12, 2020 | 12.58 | 12.75 | 12.18 | 12.48 | 3,687,594 | +0.01(+0.08%) |
May 11, 2020 | 12.46 | 12.81 | 12.28 | 12.47 | 2,594,448 | -0.30(-2.35%) |
May 08, 2020 | 12.26 | 12.79 | 12.14 | 12.77 | 2,802,960 | +0.81(+6.80%) |
May 07, 2020 | 11.77 | 12.10 | 11.74 | 11.96 | 4,275,611 | +0.53(+4.66%) |
May 06, 2020 | 11.80 | 12.02 | 11.38 | 11.42 | 3,286,819 | -0.49(-4.14%) |
May 05, 2020 | 12.54 | 12.90 | 11.80 | 11.92 | 5,123,665 | -0.02(-0.16%) |
May 04, 2020 | 11.00 | 11.95 | 10.95 | 11.94 | 4,246,720 | +0.61(+5.38%) |
May 01, 2020 | 11.97 | 12.08 | 11.20 | 11.33 | 4,705,172 | -0.91(-7.44%) |
Apr 30, 2020 | 12.66 | 12.71 | 12.00 | 12.24 | 5,011,235 | -0.33(-2.62%) |
Apr 29, 2020 | 12.07 | 12.71 | 11.82 | 12.57 | 4,951,330 | +1.17(+10.28%) |
Apr 28, 2020 | 11.99 | 12.34 | 11.07 | 11.39 | 8,097,175 | -0.56(-4.70%) |
Apr 27, 2020 | 11.41 | 12.18 | 11.08 | 11.96 | 6,527,202 | +0.32(+2.74%) |
Apr 24, 2020 | 12.31 | 12.68 | 11.55 | 11.64 | 7,664,937 | -0.39(-3.22%) |
Apr 23, 2020 | 11.79 | 12.20 | 11.73 | 12.02 | 6,064,112 | +0.60(+5.25%) |
Apr 22, 2020 | 11.73 | 12.05 | 11.28 | 11.42 | 3,636,873 | +0.31(+2.79%) |
Apr 21, 2020 | 10.79 | 11.37 | 10.68 | 11.11 | 7,630,032 | -0.02(-0.17%) |
Apr 20, 2020 | 10.38 | 11.44 | 10.18 | 11.13 | 5,676,913 | -0.16(-1.46%) |
Apr 17, 2020 | 10.54 | 11.32 | 10.50 | 11.30 | 7,085,235 | +0.79(+7.56%) |
Apr 16, 2020 | 10.77 | 10.81 | 10.08 | 10.50 | 4,130,758 | -0.43(-3.90%) |
Apr 15, 2020 | 10.79 | 11.11 | 10.49 | 10.93 | 4,644,834 | -0.75(-6.38%) |
Apr 14, 2020 | 11.68 | 12.09 | 11.39 | 11.68 | 3,152,890 | +0.03(+0.25%) |
Apr 13, 2020 | 11.66 | 11.95 | 11.19 | 11.65 | 4,421,164 | +0.42(+3.71%) |
Apr 09, 2020 | 11.93 | 12.33 | 10.94 | 11.23 | 5,845,879 | -0.08(-0.68%) |
Apr 08, 2020 | 10.87 | 11.46 | 10.68 | 11.31 | 5,127,244 | +0.78(+7.45%) |
Apr 07, 2020 | 11.38 | 11.95 | 10.46 | 10.52 | 7,218,641 | -0.03(-0.27%) |
Apr 06, 2020 | 10.02 | 10.68 | 9.826 | 10.55 | 4,488,195 | +1.02(+10.66%) |
Apr 03, 2020 | 10.13 | 10.30 | 9.236 | 9.536 | 5,468,019 | -0.20(-2.09%) |
Apr 02, 2020 | 9.390 | 10.36 | 8.887 | 9.739 | 6,683,992 | +0.69(+7.59%) |
Apr 01, 2020 | 9.168 | 9.269 | 8.606 | 9.052 | 4,055,059 | -0.46(-4.88%) |
Mar 31, 2020 | 9.478 | 9.666 | 8.955 | 9.516 | 5,310,566 | +0.42(+4.57%) |
Mar 30, 2020 | 9.361 | 9.584 | 8.776 | 9.100 | 6,072,309 | -0.64(-6.56%) |
Mar 27, 2020 | 10.14 | 10.54 | 9.661 | 9.739 | 7,180,991 | -1.15(-10.58%) |
Mar 26, 2020 | 10.84 | 11.23 | 10.35 | 10.89 | 5,738,678 | +0.22(+2.09%) |
Mar 25, 2020 | 10.72 | 11.43 | 9.855 | 10.67 | 4,863,923 | -0.12(-1.08%) |
Mar 24, 2020 | 9.923 | 10.88 | 9.923 | 10.78 | 4,767,427 | +1.35(+14.26%) |
Mar 23, 2020 | 9.874 | 10.23 | 9.371 | 9.439 | 6,281,436 | -0.43(-4.32%) |
Mar 20, 2020 | 10.37 | 10.78 | 9.642 | 9.865 | 7,569,904 | -0.10(-0.97%) |
Mar 19, 2020 | 8.345 | 9.981 | 8.229 | 9.962 | 5,849,504 | +1.76(+21.49%) |
Mar 18, 2020 | 8.258 | 9.632 | 7.745 | 8.200 | 8,200,341 | -0.92(-10.08%) |
Mar 17, 2020 | 8.606 | 9.468 | 8.093 | 9.119 | 6,334,461 | +0.54(+6.32%) |
Mar 16, 2020 | 8.238 | 9.845 | 8.238 | 8.577 | 7,380,827 | -1.28(-12.97%) |
Mar 13, 2020 | 9.148 | 9.874 | 8.432 | 9.855 | 6,704,173 | +1.43(+17.01%) |
Mar 12, 2020 | 9.352 | 9.826 | 8.292 | 8.422 | 8,080,154 | -1.67(-16.59%) |
Mar 11, 2020 | 11.14 | 11.36 | 9.827 | 10.10 | 8,892,089 | -1.55(-13.32%) |
Mar 10, 2020 | 11.65 | 11.84 | 10.49 | 11.65 | 7,419,971 | +0.92(+8.53%) |
Mar 09, 2020 | 11.25 | 12.12 | 10.62 | 10.73 | 8,074,968 | -4.37(-28.95%) |
Mar 06, 2020 | 16.75 | 17.10 | 14.64 | 15.11 | 7,721,402 | -2.30(-13.23%) |
Mar 05, 2020 | 17.55 | 18.00 | 16.89 | 17.41 | 4,722,888 | -0.89(-4.84%) |
Mar 04, 2020 | 18.72 | 18.75 | 17.84 | 18.30 | 4,858,605 | -0.14(-0.78%) |
Mar 03, 2020 | 18.98 | 19.28 | 18.16 | 18.44 | 7,324,461 | -0.66(-3.43%) |
Mar 02, 2020 | 18.33 | 19.10 | 17.74 | 19.10 | 5,520,649 | +1.07(+5.93%) |
Feb 28, 2020 | 17.50 | 18.08 | 17.35 | 18.03 | 7,174,418 | -0.11(-0.58%) |
Feb 27, 2020 | 18.07 | 19.07 | 17.72 | 18.13 | 4,078,134 | -0.63(-3.34%) |
Feb 26, 2020 | 19.66 | 19.78 | 18.63 | 18.76 | 3,506,840 | -0.73(-3.76%) |
Feb 25, 2020 | 21.02 | 21.02 | 19.35 | 19.49 | 3,933,632 | -1.42(-6.77%) |
Feb 24, 2020 | 21.48 | 21.58 | 20.87 | 20.91 | 3,221,894 | -1.45(-6.51%) |
Feb 21, 2020 | 22.45 | 22.55 | 21.98 | 22.36 | 2,437,037 | -0.40(-1.74%) |
Feb 20, 2020 | 22.61 | 23.07 | 22.56 | 22.76 | 2,436,960 | +0.23(+1.03%) |
Feb 19, 2020 | 21.96 | 22.69 | 21.83 | 22.53 | 3,225,637 | +0.51(+2.32%) |
Feb 18, 2020 | 21.76 | 22.14 | 21.53 | 22.02 | 2,644,068 | -0.04(-0.17%) |
Feb 14, 2020 | 22.55 | 22.56 | 21.73 | 22.05 | 2,616,701 | -0.43(-1.93%) |
Feb 13, 2020 | 22.79 | 22.97 | 22.37 | 22.49 | 3,660,918 | -0.55(-2.38%) |
Feb 12, 2020 | 23.03 | 23.33 | 22.79 | 23.04 | 2,807,340 | +0.56(+2.49%) |
Feb 11, 2020 | 22.51 | 22.62 | 22.08 | 22.48 | 3,211,659 | +0.43(+1.97%) |
Feb 10, 2020 | 23.11 | 23.11 | 21.89 | 22.04 | 4,374,444 | -1.25(-5.38%) |
Feb 07, 2020 | 22.84 | 23.85 | 22.68 | 23.30 | 9,383,217 | +2.21(+10.46%) |
Feb 06, 2020 | 21.60 | 21.60 | 20.96 | 21.09 | 3,255,503 | -0.35(-1.62%) |
Feb 05, 2020 | 21.08 | 21.68 | 20.96 | 21.44 | 4,115,029 | +0.83(+4.02%) |
Feb 04, 2020 | 20.47 | 20.77 | 20.45 | 20.61 | 3,486,813 | +0.50(+2.49%) |
Feb 03, 2020 | 19.88 | 20.31 | 19.75 | 20.11 | 3,032,619 | +0.25(+1.26%) |
Jan 31, 2020 | 19.89 | 19.92 | 19.58 | 19.86 | 3,658,670 | -0.39(-1.95%) |
Jan 30, 2020 | 19.60 | 20.26 | 19.56 | 20.25 | 3,083,913 | +0.29(+1.45%) |
Jan 29, 2020 | 20.52 | 20.67 | 19.94 | 19.96 | 2,594,036 | -0.39(-1.89%) |
Jan 28, 2020 | 20.15 | 20.45 | 19.96 | 20.35 | 2,314,841 | +0.21(+1.05%) |
Jan 27, 2020 | 20.45 | 20.74 | 20.13 | 20.14 | 2,392,673 | -0.94(-4.48%) |
Jan 24, 2020 | 21.75 | 21.75 | 20.79 | 21.08 | 2,248,551 | -0.81(-3.70%) |
Jan 23, 2020 | 21.69 | 22.11 | 21.40 | 21.89 | 2,380,569 | -0.21(-0.96%) |
Jan 22, 2020 | 22.25 | 22.25 | 21.95 | 22.10 | 2,619,332 | -0.32(-1.42%) |
Jan 21, 2020 | 22.47 | 22.64 | 22.29 | 22.42 | 2,351,799 | -0.22(-0.98%) |
Jan 17, 2020 | 22.79 | 22.88 | 22.54 | 22.64 | 2,398,219 | -0.02(-0.09%) |
Jan 16, 2020 | 22.61 | 22.98 | 22.59 | 22.66 | 1,960,672 | +0.19(+0.86%) |
Jan 15, 2020 | 22.61 | 22.82 | 22.32 | 22.47 | 2,493,015 | -0.31(-1.35%) |
Jan 14, 2020 | 22.57 | 22.81 | 22.26 | 22.78 | 3,956,735 | +0.06(+0.25%) |
Jan 13, 2020 | 22.89 | 22.99 | 22.53 | 22.72 | 3,091,505 | -0.25(-1.09%) |
Jan 10, 2020 | 23.19 | 23.25 | 22.92 | 22.97 | 4,113,798 | -0.28(-1.20%) |
Jan 09, 2020 | 23.22 | 23.41 | 22.89 | 23.25 | 2,568,813 | +0.02(+0.08%) |
Jan 08, 2020 | 23.93 | 24.08 | 23.11 | 23.23 | 2,909,145 | -0.85(-3.52%) |
Jan 07, 2020 | 24.39 | 24.52 | 23.64 | 24.08 | 2,544,929 | -0.47(-1.92%) |
Jan 06, 2020 | 24.47 | 24.68 | 24.20 | 24.55 | 2,996,815 | +0.13(+0.51%) |
Jan 03, 2020 | 24.64 | 24.87 | 24.24 | 24.42 | 2,650,122 | +0.09(+0.36%) |
Jan 02, 2020 | 24.13 | 24.35 | 23.81 | 24.34 | 3,488,783 | +0.20(+0.84%) |
Dec 31, 2019 | 23.96 | 24.20 | 23.55 | 24.13 | 3,077,849 | -0.16(-0.67%) |
Dec 30, 2019 | 24.07 | 24.61 | 24.07 | 24.30 | 2,315,823 | +0.27(+1.12%) |
Dec 27, 2019 | 24.20 | 24.31 | 23.98 | 24.03 | 1,941,326 | -0.09(-0.36%) |
Dec 26, 2019 | 24.18 | 24.31 | 24.04 | 24.12 | 1,378,788 | +0.09(+0.36%) |
Dec 24, 2019 | 24.10 | 24.46 | 23.86 | 24.03 | 1,080,890 | -0.13(-0.56%) |
Dec 23, 2019 | 23.44 | 24.19 | 23.39 | 24.16 | 2,377,864 | +0.72(+3.08%) |
Dec 20, 2019 | 23.57 | 23.60 | 23.25 | 23.44 | 4,959,288 | -0.01(-0.04%) |
Dec 19, 2019 | 22.83 | 23.46 | 22.81 | 23.45 | 3,313,483 | +0.61(+2.66%) |
Dec 18, 2019 | 22.79 | 23.32 | 22.77 | 22.84 | 2,981,078 | -0.02(-0.08%) |
Dec 17, 2019 | 23.00 | 23.14 | 22.73 | 22.86 | 2,896,061 | -0.12(-0.50%) |
Dec 16, 2019 | 23.19 | 23.32 | 22.92 | 22.98 | 2,770,581 | +0.05(+0.21%) |
Dec 13, 2019 | 23.34 | 23.40 | 22.81 | 22.93 | 4,520,663 | -0.33(-1.41%) |
Dec 12, 2019 | 22.95 | 23.55 | 22.77 | 23.26 | 3,493,479 | +0.47(+2.07%) |
Dec 11, 2019 | 22.59 | 22.96 | 22.50 | 22.79 | 2,265,681 | +0.22(+0.98%) |
Dec 10, 2019 | 22.29 | 22.86 | 22.17 | 22.56 | 2,757,710 | +0.36(+1.60%) |
Dec 09, 2019 | 22.32 | 22.53 | 22.20 | 22.21 | 2,759,272 | -0.30(-1.33%) |
Dec 06, 2019 | 21.81 | 22.55 | 21.81 | 22.51 | 2,707,831 | +0.76(+3.50%) |
Dec 05, 2019 | 22.03 | 22.14 | 21.54 | 21.75 | 2,267,592 | -0.13(-0.57%) |
Dec 04, 2019 | 21.51 | 22.12 | 21.26 | 21.87 | 2,940,582 | +0.62(+2.89%) |
Dec 03, 2019 | 21.66 | 21.76 | 21.18 | 21.26 | 5,538,878 | -0.90(-4.08%) |
Dec 02, 2019 | 21.83 | 22.42 | 21.72 | 22.16 | 8,065,938 | +0.48(+2.22%) |
Nov 29, 2019 | 21.71 | 21.89 | 21.49 | 21.68 | 2,062,313 | -0.22(-1.01%) |
Nov 27, 2019 | 21.55 | 22.00 | 21.43 | 21.90 | 2,660,120 | +0.37(+1.74%) |
Nov 26, 2019 | 21.72 | 21.74 | 21.39 | 21.53 | 4,359,771 | -0.20(-0.93%) |
Nov 25, 2019 | 20.90 | 21.82 | 20.67 | 21.73 | 4,844,209 | +0.77(+3.67%) |
Nov 22, 2019 | 21.04 | 21.29 | 20.80 | 20.96 | 2,474,443 | +0.02(+0.09%) |
Nov 21, 2019 | 20.77 | 21.00 | 20.39 | 20.94 | 2,866,548 | +0.40(+1.97%) |
Nov 20, 2019 | 20.35 | 20.93 | 20.15 | 20.53 | 2,867,366 | +0.24(+1.18%) |
Nov 19, 2019 | 20.72 | 20.73 | 20.27 | 20.29 | 2,166,668 | -0.49(-2.36%) |
Nov 18, 2019 | 21.19 | 21.19 | 20.59 | 20.78 | 2,389,177 | -0.63(-2.96%) |
Nov 15, 2019 | 21.35 | 21.55 | 21.09 | 21.42 | 2,701,416 | +0.18(+0.86%) |
Nov 14, 2019 | 21.53 | 21.85 | 21.18 | 21.24 | 2,181,644 | -0.25(-1.16%) |
Nov 13, 2019 | 21.67 | 21.78 | 21.33 | 21.49 | 1,683,433 | -0.32(-1.46%) |
Nov 12, 2019 | 22.13 | 22.48 | 21.62 | 21.80 | 2,654,750 | -0.38(-1.73%) |
Nov 11, 2019 | 22.07 | 22.30 | 21.77 | 22.19 | 2,580,413 | -0.29(-1.28%) |
Nov 08, 2019 | 22.10 | 22.66 | 21.83 | 22.48 | 2,805,125 | +0.05(+0.21%) |
Nov 07, 2019 | 23.00 | 23.29 | 22.36 | 22.43 | 3,779,676 | -0.29(-1.27%) |
Nov 06, 2019 | 23.01 | 23.01 | 22.40 | 22.72 | 3,352,292 | -0.50(-2.15%) |
Nov 05, 2019 | 23.26 | 23.53 | 22.89 | 23.22 | 5,328,817 | +0.12(+0.54%) |
Nov 04, 2019 | 22.55 | 23.11 | 22.41 | 23.09 | 4,064,375 | +0.84(+3.76%) |
Nov 01, 2019 | 21.98 | 22.28 | 21.77 | 22.26 | 3,636,458 | +0.51(+2.34%) |
Oct 31, 2019 | 21.67 | 21.86 | 21.29 | 21.75 | 4,156,385 | -0.04(-0.18%) |
Oct 30, 2019 | 23.08 | 23.45 | 21.56 | 21.78 | 7,537,085 | -1.12(-4.91%) |
Oct 29, 2019 | 21.54 | 23.54 | 21.29 | 22.91 | 11,303,338 | +2.76(+13.69%) |
Oct 28, 2019 | 20.10 | 20.37 | 19.81 | 20.15 | 4,916,481 | +0.11(+0.53%) |
Oct 25, 2019 | 19.85 | 20.13 | 19.63 | 20.04 | 4,305,935 | +0.12(+0.58%) |
Oct 24, 2019 | 20.83 | 20.95 | 19.57 | 19.93 | 4,753,976 | -0.87(-4.21%) |
Oct 23, 2019 | 20.65 | 21.07 | 20.26 | 20.80 | 3,299,955 | +0.10(+0.46%) |
Oct 22, 2019 | 20.13 | 20.82 | 19.80 | 20.71 | 5,911,799 | +0.75(+3.76%) |
Oct 21, 2019 | 19.40 | 20.13 | 19.38 | 19.96 | 3,138,727 | +0.62(+3.23%) |
Oct 18, 2019 | 19.83 | 20.30 | 19.29 | 19.33 | 4,486,099 | -0.41(-2.09%) |
Oct 17, 2019 | 20.28 | 20.31 | 19.73 | 19.75 | 4,698,062 | -0.45(-2.24%) |
Oct 16, 2019 | 20.42 | 20.66 | 20.13 | 20.20 | 3,044,282 | -0.19(-0.94%) |
Oct 15, 2019 | 20.26 | 20.77 | 20.08 | 20.39 | 3,116,968 | +0.12(+0.57%) |
Oct 14, 2019 | 20.06 | 20.38 | 19.63 | 20.27 | 2,476,249 | -0.09(-0.42%) |
Oct 11, 2019 | 20.20 | 20.51 | 20.05 | 20.36 | 3,407,821 | +0.48(+2.42%) |
Oct 10, 2019 | 19.53 | 20.07 | 19.51 | 19.88 | 2,818,204 | +0.47(+2.43%) |
Oct 09, 2019 | 19.72 | 19.76 | 19.14 | 19.41 | 3,037,237 | -0.09(-0.44%) |
Oct 08, 2019 | 19.63 | 20.10 | 19.47 | 19.50 | 3,184,071 | -0.39(-1.98%) |
Oct 07, 2019 | 20.25 | 20.53 | 19.87 | 19.89 | 3,400,991 | -0.34(-1.66%) |
Oct 04, 2019 | 20.14 | 20.27 | 19.87 | 20.23 | 3,640,827 | +0.12(+0.57%) |
Oct 03, 2019 | 19.52 | 20.15 | 19.40 | 20.11 | 3,264,583 | +0.43(+2.20%) |
Oct 02, 2019 | 20.05 | 20.24 | 19.61 | 19.68 | 4,068,103 | -0.37(-1.87%) |