Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.06 | 19.53 | 19.01 | 19.26 | 3,730,462 | +0.13(+0.68%) |
Sep 29, 2020 | 19.32 | 19.42 | 19.08 | 19.13 | 3,881,981 | -0.15(-0.78%) |
Sep 28, 2020 | 19.46 | 19.49 | 19.09 | 19.28 | 3,519,754 | +0.13(+0.68%) |
Sep 25, 2020 | 19.11 | 19.30 | 18.87 | 19.15 | 4,098,500 | +0.37(+1.97%) |
Sep 24, 2020 | 19.05 | 19.13 | 18.60 | 18.78 | 4,594,776 | -0.40(-2.09%) |
Sep 23, 2020 | 19.59 | 19.70 | 19.15 | 19.18 | 3,983,132 | -0.35(-1.79%) |
Sep 22, 2020 | 19.38 | 19.57 | 18.99 | 19.53 | 4,409,654 | +0.30(+1.56%) |
Sep 21, 2020 | 19.00 | 19.24 | 18.73 | 19.23 | 4,573,685 | -0.05(-0.26%) |
Sep 18, 2020 | 19.58 | 19.64 | 18.84 | 19.28 | 10,694,900 | -0.22(-1.13%) |
Sep 17, 2020 | 19.68 | 19.96 | 19.42 | 19.50 | 6,783,485 | -0.72(-3.56%) |
Sep 16, 2020 | 20.43 | 20.86 | 20.15 | 20.22 | 4,678,884 | -0.13(-0.64%) |
Sep 15, 2020 | 20.28 | 20.54 | 20.18 | 20.35 | 4,178,647 | +0.17(+0.84%) |
Sep 14, 2020 | 20.00 | 20.31 | 19.92 | 20.18 | 3,668,014 | +0.33(+1.66%) |
Sep 11, 2020 | 19.89 | 20.21 | 19.45 | 19.85 | 4,039,700 | +0.09(+0.46%) |
Sep 10, 2020 | 20.40 | 20.72 | 19.75 | 19.76 | 4,152,962 | -0.59(-2.90%) |
Sep 09, 2020 | 20.31 | 20.54 | 20.05 | 20.35 | 4,320,666 | +0.47(+2.36%) |
Sep 08, 2020 | 19.22 | 20.20 | 19.15 | 19.88 | 5,725,977 | +0.13(+0.66%) |
Sep 04, 2020 | 20.24 | 20.52 | 19.11 | 19.75 | 6,896,300 | -0.82(-3.99%) |
Sep 03, 2020 | 21.34 | 21.58 | 20.28 | 20.57 | 8,288,028 | -1.18(-5.43%) |
Sep 02, 2020 | 21.38 | 21.78 | 21.07 | 21.75 | 6,918,721 | +0.43(+2.02%) |
Sep 01, 2020 | 21.37 | 21.41 | 21.03 | 21.32 | 4,774,601 | +0.15(+0.71%) |
Aug 31, 2020 | 20.90 | 21.36 | 20.76 | 21.17 | 6,462,721 | +0.45(+2.17%) |
Aug 28, 2020 | 20.50 | 21.06 | 20.50 | 20.72 | 4,381,300 | +0.41(+2.02%) |
Aug 27, 2020 | 20.63 | 20.66 | 20.13 | 20.31 | 4,046,509 | -0.26(-1.26%) |
Aug 26, 2020 | 20.20 | 20.75 | 20.20 | 20.57 | 4,514,083 | +0.43(+2.14%) |
Aug 25, 2020 | 20.04 | 20.30 | 19.95 | 20.14 | 3,934,328 | -0.07(-0.35%) |
Aug 24, 2020 | 20.20 | 20.36 | 19.85 | 20.21 | 4,534,088 | +0.09(+0.45%) |
Aug 21, 2020 | 20.10 | 20.20 | 19.78 | 20.12 | 4,560,000 | -0.04(-0.20%) |
Aug 20, 2020 | 20.00 | 20.22 | 19.82 | 20.16 | 4,331,522 | +0.02(+0.10%) |
Aug 19, 2020 | 20.42 | 20.54 | 20.06 | 20.14 | 6,030,264 | -0.34(-1.66%) |
Aug 18, 2020 | 21.04 | 21.10 | 20.12 | 20.48 | 9,689,235 | +0.56(+2.81%) |
Aug 17, 2020 | 19.70 | 20.19 | 19.62 | 19.92 | 6,796,001 | +0.42(+2.15%) |
Aug 14, 2020 | 19.63 | 19.80 | 19.32 | 19.50 | 5,130,400 | -0.13(-0.66%) |
Aug 13, 2020 | 19.75 | 19.88 | 19.56 | 19.63 | 4,165,964 | +0.04(+0.20%) |
Aug 12, 2020 | 19.94 | 20.19 | 19.56 | 19.59 | 7,897,739 | -0.07(-0.36%) |
Aug 11, 2020 | 19.85 | 20.25 | 19.60 | 19.66 | 11,492,134 | -0.26(-1.31%) |
Aug 10, 2020 | 20.97 | 20.99 | 19.43 | 19.92 | 11,798,404 | -0.77(-3.72%) |
Aug 07, 2020 | 22.01 | 22.20 | 20.52 | 20.69 | 22,826,300 | -2.58(-11.09%) |
Aug 06, 2020 | 23.40 | 23.50 | 22.80 | 23.27 | 12,893,395 | +0.05(+0.22%) |
Aug 05, 2020 | 23.41 | 23.64 | 22.83 | 23.22 | 6,626,565 | -0.01(-0.04%) |
Aug 04, 2020 | 23.28 | 23.35 | 22.74 | 23.23 | 7,191,501 | +0.07(+0.30%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.76 | 23.16 | 4,404,884 | +0.41(+1.80%) |
Jul 31, 2020 | 22.08 | 22.78 | 21.81 | 22.75 | 5,524,000 | +0.36(+1.61%) |
Jul 30, 2020 | 22.28 | 22.49 | 21.82 | 22.39 | 2,209,666 | -0.17(-0.75%) |
Jul 29, 2020 | 22.46 | 22.69 | 22.21 | 22.56 | 2,697,226 | +0.29(+1.30%) |
Jul 28, 2020 | 21.67 | 22.77 | 21.63 | 22.27 | 5,869,089 | +0.72(+3.34%) |
Jul 27, 2020 | 21.33 | 21.65 | 21.06 | 21.55 | 3,792,068 | +0.20(+0.94%) |
Jul 24, 2020 | 21.65 | 21.72 | 21.16 | 21.35 | 3,985,600 | -0.49(-2.24%) |
Jul 23, 2020 | 22.14 | 22.45 | 21.75 | 21.84 | 3,179,375 | -0.31(-1.40%) |
Jul 22, 2020 | 22.41 | 22.64 | 21.91 | 22.15 | 5,982,577 | -0.27(-1.20%) |
Jul 21, 2020 | 23.15 | 23.15 | 22.33 | 22.42 | 5,529,076 | -0.47(-2.05%) |
Jul 20, 2020 | 21.70 | 22.94 | 21.61 | 22.89 | 10,952,213 | +2.06(+9.89%) |
Jul 17, 2020 | 20.90 | 20.92 | 20.34 | 20.83 | 2,941,000 | +0.17(+0.82%) |
Jul 16, 2020 | 20.63 | 20.67 | 20.21 | 20.66 | 3,900,570 | -0.19(-0.91%) |
Jul 15, 2020 | 20.48 | 20.88 | 20.13 | 20.85 | 6,444,994 | +0.56(+2.76%) |
Jul 14, 2020 | 20.34 | 20.34 | 19.62 | 20.29 | 7,594,938 | +0.03(+0.15%) |
Jul 13, 2020 | 22.14 | 22.17 | 20.22 | 20.26 | 10,284,098 | -1.85(-8.37%) |
Jul 10, 2020 | 22.42 | 22.44 | 22.09 | 22.11 | 4,059,000 | -0.29(-1.29%) |
Jul 09, 2020 | 22.84 | 22.90 | 22.24 | 22.40 | 4,193,586 | -0.34(-1.50%) |
Jul 08, 2020 | 22.74 | 22.75 | 22.31 | 22.74 | 4,568,175 | +0.30(+1.34%) |
Jul 07, 2020 | 22.35 | 22.84 | 22.15 | 22.44 | 6,590,495 | +0.02(+0.09%) |
Jul 06, 2020 | 22.00 | 22.47 | 21.76 | 22.42 | 7,832,566 | +0.77(+3.56%) |
Jul 02, 2020 | 22.12 | 22.19 | 21.55 | 21.65 | 7,624,400 | -0.13(-0.60%) |
Jul 01, 2020 | 21.76 | 21.85 | 21.41 | 21.78 | 9,791,264 | +0.01(+0.05%) |
Jun 30, 2020 | 21.39 | 21.82 | 21.27 | 21.77 | 5,695,661 | +0.48(+2.25%) |
Jun 29, 2020 | 21.46 | 21.48 | 20.58 | 21.29 | 6,968,268 | -0.18(-0.84%) |
Jun 26, 2020 | 22.20 | 22.21 | 21.34 | 21.47 | 8,855,800 | -0.69(-3.11%) |
Jun 25, 2020 | 22.65 | 22.70 | 21.87 | 22.16 | 9,028,969 | -0.48(-2.12%) |
Jun 24, 2020 | 23.61 | 23.82 | 22.36 | 22.64 | 8,908,247 | -1.01(-4.27%) |
Jun 23, 2020 | 23.75 | 24.14 | 23.46 | 23.65 | 12,340,934 | +0.14(+0.60%) |
Jun 22, 2020 | 23.46 | 23.64 | 23.31 | 23.51 | 8,027,301 | +0.21(+0.90%) |
Jun 19, 2020 | 23.15 | 23.40 | 22.94 | 23.30 | 9,171,200 | +0.30(+1.30%) |
Jun 18, 2020 | 22.31 | 23.15 | 22.31 | 23.00 | 5,721,541 | +0.29(+1.28%) |
Jun 17, 2020 | 22.70 | 22.79 | 22.27 | 22.71 | 5,640,247 | +0.16(+0.71%) |
Jun 16, 2020 | 22.00 | 22.67 | 21.72 | 22.55 | 8,442,421 | +1.03(+4.79%) |
Jun 15, 2020 | 20.84 | 21.59 | 20.71 | 21.52 | 4,151,075 | +0.49(+2.33%) |
Jun 12, 2020 | 21.04 | 21.28 | 20.55 | 21.03 | 5,346,200 | +0.61(+2.99%) |
Jun 11, 2020 | 21.37 | 21.58 | 20.35 | 20.42 | 6,850,742 | -1.56(-7.10%) |
Jun 10, 2020 | 22.04 | 22.41 | 21.88 | 21.98 | 6,161,586 | +0.05(+0.23%) |
Jun 09, 2020 | 22.16 | 22.30 | 21.77 | 21.93 | 5,544,341 | -0.61(-2.71%) |
Jun 08, 2020 | 22.00 | 22.68 | 21.91 | 22.54 | 5,777,491 | +0.56(+2.55%) |
Jun 05, 2020 | 23.10 | 23.44 | 21.68 | 21.98 | 9,469,600 | -1.30(-5.58%) |
Jun 04, 2020 | 23.54 | 23.82 | 22.86 | 23.28 | 6,101,539 | -0.27(-1.15%) |
Jun 03, 2020 | 23.27 | 23.60 | 22.80 | 23.55 | 7,266,509 | +0.28(+1.20%) |
Jun 02, 2020 | 23.55 | 23.64 | 22.61 | 23.27 | 6,434,834 | -0.27(-1.15%) |
Jun 01, 2020 | 22.69 | 23.62 | 22.32 | 23.54 | 8,167,608 | +0.97(+4.30%) |
May 29, 2020 | 22.61 | 22.75 | 21.95 | 22.57 | 8,407,800 | -0.02(-0.09%) |
May 28, 2020 | 22.75 | 23.22 | 22.50 | 22.59 | 9,174,133 | -0.22(-0.96%) |
May 27, 2020 | 22.90 | 22.91 | 21.71 | 22.81 | 7,770,160 | -0.09(-0.39%) |
May 26, 2020 | 22.50 | 22.95 | 22.25 | 22.90 | 10,811,410 | +1.23(+5.70%) |
May 22, 2020 | 22.35 | 22.35 | 21.61 | 21.66 | 11,759,301 | -0.46(-2.10%) |
May 21, 2020 | 22.25 | 22.41 | 21.88 | 22.13 | 6,140,191 | -0.10(-0.45%) |
May 20, 2020 | 21.87 | 22.35 | 21.85 | 22.23 | 7,976,902 | +0.48(+2.21%) |
May 19, 2020 | 21.64 | 22.08 | 21.43 | 21.75 | 3,652,355 | +0.16(+0.74%) |
May 18, 2020 | 22.44 | 22.45 | 21.55 | 21.59 | 7,247,591 | -0.78(-3.49%) |
May 15, 2020 | 21.63 | 22.40 | 21.47 | 22.37 | 10,768,700 | +0.87(+4.05%) |
May 14, 2020 | 21.15 | 21.50 | 20.81 | 21.50 | 4,941,531 | -0.02(-0.09%) |
May 13, 2020 | 22.08 | 22.26 | 21.17 | 21.52 | 5,318,252 | -0.61(-2.76%) |
May 12, 2020 | 22.87 | 23.00 | 22.09 | 22.13 | 8,018,794 | -0.81(-3.53%) |
May 11, 2020 | 21.53 | 23.03 | 21.51 | 22.94 | 12,130,979 | +1.06(+4.84%) |
May 08, 2020 | 22.45 | 23.02 | 21.26 | 21.88 | 14,588,200 | -0.01(-0.05%) |
May 07, 2020 | 21.01 | 21.94 | 20.74 | 21.89 | 15,455,505 | +1.55(+7.62%) |
May 06, 2020 | 20.21 | 20.39 | 19.89 | 20.34 | 3,544,754 | +0.31(+1.55%) |
May 05, 2020 | 20.34 | 20.44 | 19.98 | 20.03 | 2,514,782 | +0.19(+0.96%) |
May 04, 2020 | 19.55 | 19.94 | 19.31 | 19.84 | 3,045,402 | +0.24(+1.22%) |
May 01, 2020 | 20.51 | 20.73 | 19.50 | 19.60 | 3,961,900 | -1.42(-6.76%) |
Apr 30, 2020 | 20.92 | 21.13 | 20.61 | 21.02 | 3,691,770 | +0.04(+0.19%) |
Apr 29, 2020 | 20.63 | 21.24 | 20.55 | 20.98 | 3,675,239 | +0.43(+2.09%) |
Apr 28, 2020 | 21.00 | 21.16 | 20.47 | 20.55 | 4,117,956 | -0.25(-1.20%) |
Apr 27, 2020 | 20.50 | 21.00 | 20.22 | 20.80 | 3,878,461 | +0.60(+2.94%) |
Apr 24, 2020 | 20.00 | 20.24 | 19.88 | 20.20 | 2,976,100 | +0.37(+1.87%) |
Apr 23, 2020 | 20.01 | 20.15 | 19.74 | 19.84 | 3,055,502 | -0.13(-0.68%) |
Apr 22, 2020 | 19.97 | 20.17 | 19.67 | 19.97 | 2,853,146 | +0.31(+1.58%) |
Apr 21, 2020 | 20.33 | 20.69 | 19.38 | 19.66 | 5,547,561 | -0.68(-3.34%) |
Apr 20, 2020 | 19.18 | 20.39 | 19.15 | 20.34 | 8,732,406 | +1.16(+6.05%) |
Apr 17, 2020 | 19.00 | 19.29 | 18.77 | 19.18 | 4,692,800 | +0.44(+2.35%) |
Apr 16, 2020 | 19.08 | 19.23 | 18.42 | 18.74 | 3,303,235 | -0.21(-1.11%) |
Apr 15, 2020 | 18.59 | 19.24 | 18.50 | 18.95 | 2,815,019 | -0.05(-0.26%) |
Apr 14, 2020 | 18.63 | 19.08 | 18.63 | 19.00 | 3,225,006 | +0.47(+2.54%) |
Apr 13, 2020 | 18.20 | 18.60 | 17.91 | 18.53 | 2,965,046 | +0.47(+2.60%) |
Apr 09, 2020 | 18.50 | 18.95 | 17.87 | 18.06 | 4,776,700 | -0.23(-1.26%) |
Apr 08, 2020 | 18.00 | 18.54 | 17.85 | 18.29 | 4,427,834 | +0.59(+3.33%) |
Apr 07, 2020 | 18.28 | 18.33 | 17.32 | 17.70 | 6,596,443 | -0.36(-1.99%) |
Apr 06, 2020 | 18.44 | 18.78 | 17.90 | 18.06 | 6,668,856 | +0.10(+0.56%) |
Apr 03, 2020 | 18.13 | 18.64 | 17.82 | 17.96 | 4,820,800 | -0.27(-1.48%) |
Apr 02, 2020 | 17.70 | 18.55 | 17.68 | 18.23 | 3,893,214 | +0.35(+1.96%) |
Apr 01, 2020 | 17.51 | 18.23 | 17.35 | 17.88 | 4,085,540 | -0.22(-1.22%) |
Mar 31, 2020 | 18.21 | 18.87 | 17.89 | 18.10 | 4,376,935 | -0.05(-0.28%) |
Mar 30, 2020 | 18.10 | 18.50 | 17.86 | 18.15 | 4,559,738 | +0.40(+2.25%) |
Mar 27, 2020 | 18.11 | 18.41 | 17.48 | 17.75 | 4,748,400 | -1.17(-6.18%) |
Mar 26, 2020 | 17.82 | 19.31 | 17.71 | 18.92 | 7,322,035 | +0.51(+2.77%) |
Mar 25, 2020 | 18.65 | 19.06 | 18.16 | 18.41 | 4,506,717 | -0.39(-2.07%) |
Mar 24, 2020 | 17.82 | 18.92 | 17.58 | 18.80 | 5,616,501 | +1.69(+9.88%) |
Mar 23, 2020 | 17.75 | 17.80 | 16.12 | 17.11 | 6,406,685 | -0.48(-2.73%) |
Mar 20, 2020 | 18.00 | 18.82 | 17.22 | 17.59 | 6,393,500 | -0.23(-1.29%) |
Mar 19, 2020 | 16.30 | 18.45 | 16.20 | 17.82 | 4,157,841 | +1.30(+7.87%) |
Mar 18, 2020 | 15.83 | 17.17 | 14.96 | 16.52 | 4,885,913 | -0.29(-1.73%) |
Mar 17, 2020 | 16.26 | 16.89 | 14.80 | 16.81 | 5,713,398 | +0.73(+4.54%) |
Mar 16, 2020 | 16.11 | 17.13 | 15.81 | 16.08 | 7,316,040 | -2.27(-12.37%) |
Mar 13, 2020 | 16.65 | 18.36 | 15.76 | 18.35 | 10,874,000 | +3.44(+23.07%) |
Mar 12, 2020 | 14.66 | 16.83 | 14.55 | 14.91 | 12,611,012 | -1.25(-7.74%) |
Mar 11, 2020 | 16.91 | 17.04 | 15.85 | 16.16 | 7,461,148 | -1.23(-7.07%) |
Mar 10, 2020 | 18.20 | 18.35 | 16.75 | 17.39 | 5,138,168 | -0.28(-1.58%) |
Mar 09, 2020 | 18.46 | 18.46 | 17.63 | 17.67 | 5,675,657 | -1.74(-8.96%) |
Mar 06, 2020 | 18.86 | 19.85 | 18.80 | 19.41 | 5,586,300 | +0.07(+0.36%) |
Mar 05, 2020 | 19.27 | 19.62 | 19.19 | 19.34 | 3,491,591 | -0.46(-2.32%) |
Mar 04, 2020 | 19.52 | 19.82 | 19.18 | 19.80 | 3,494,471 | +0.48(+2.48%) |
Mar 03, 2020 | 19.29 | 20.04 | 19.10 | 19.32 | 4,293,602 | +0.03(+0.16%) |
Mar 02, 2020 | 19.85 | 19.87 | 18.79 | 19.29 | 6,863,325 | -0.27(-1.38%) |
Feb 28, 2020 | 18.72 | 19.62 | 18.69 | 19.56 | 8,088,400 | +0.23(+1.19%) |
Feb 27, 2020 | 19.15 | 20.02 | 19.11 | 19.33 | 6,089,261 | -0.55(-2.77%) |
Feb 26, 2020 | 20.52 | 20.97 | 19.73 | 19.88 | 5,432,850 | -0.76(-3.68%) |
Feb 25, 2020 | 21.82 | 21.90 | 20.43 | 20.64 | 8,481,925 | -1.12(-5.15%) |
Feb 24, 2020 | 20.61 | 22.09 | 20.34 | 21.76 | 14,652,608 | -0.69(-3.07%) |
Feb 21, 2020 | 21.99 | 23.73 | 21.88 | 22.45 | 48,276,600 | +3.73(+19.93%) |
Feb 20, 2020 | 18.28 | 18.80 | 18.09 | 18.72 | 12,988,282 | +0.40(+2.18%) |
Feb 19, 2020 | 18.37 | 18.55 | 18.19 | 18.32 | 4,443,720 | -0.07(-0.38%) |
Feb 18, 2020 | 18.58 | 18.65 | 18.24 | 18.39 | 5,152,030 | -0.14(-0.76%) |
Feb 14, 2020 | 18.60 | 18.65 | 18.41 | 18.53 | 4,036,000 | -0.08(-0.43%) |
Feb 13, 2020 | 18.50 | 18.76 | 18.45 | 18.61 | 3,756,312 | +0.04(+0.22%) |
Feb 12, 2020 | 18.73 | 18.74 | 18.30 | 18.57 | 3,909,370 | -0.03(-0.16%) |
Feb 11, 2020 | 18.53 | 18.68 | 18.39 | 18.60 | 4,168,309 | +0.07(+0.38%) |
Feb 10, 2020 | 17.92 | 18.59 | 17.86 | 18.53 | 5,747,021 | +0.43(+2.38%) |
Feb 07, 2020 | 18.10 | 18.23 | 17.97 | 18.10 | 4,624,800 | -0.16(-0.88%) |
Feb 06, 2020 | 17.67 | 18.68 | 17.20 | 18.26 | 11,324,849 | +0.65(+3.69%) |
Feb 05, 2020 | 17.20 | 17.85 | 17.20 | 17.61 | 8,240,109 | +0.51(+2.98%) |
Feb 04, 2020 | 17.14 | 17.33 | 17.02 | 17.10 | 6,108,372 | +0.19(+1.12%) |
Feb 03, 2020 | 17.01 | 17.09 | 16.73 | 16.91 | 3,338,808 | -0.11(-0.65%) |
Jan 31, 2020 | 17.14 | 17.23 | 16.63 | 17.02 | 5,366,600 | +0.01(+0.06%) |
Jan 30, 2020 | 16.84 | 17.04 | 16.77 | 17.01 | 2,630,645 | +0.06(+0.35%) |
Jan 29, 2020 | 17.18 | 17.37 | 16.93 | 16.95 | 2,654,673 | -0.19(-1.11%) |
Jan 28, 2020 | 17.07 | 17.22 | 16.86 | 17.14 | 2,615,201 | +0.19(+1.12%) |
Jan 27, 2020 | 17.06 | 17.13 | 16.82 | 16.95 | 4,194,670 | -0.39(-2.25%) |
Jan 24, 2020 | 17.60 | 17.98 | 17.19 | 17.34 | 3,441,300 | -0.37(-2.09%) |
Jan 23, 2020 | 17.54 | 17.74 | 17.18 | 17.71 | 3,265,515 | +0.18(+1.03%) |
Jan 22, 2020 | 17.69 | 17.94 | 17.50 | 17.53 | 2,475,399 | -0.11(-0.62%) |
Jan 21, 2020 | 17.97 | 17.99 | 17.52 | 17.64 | 3,743,021 | -0.38(-2.11%) |
Jan 17, 2020 | 18.07 | 18.20 | 17.85 | 18.02 | 2,774,200 | +0.02(+0.11%) |
Jan 16, 2020 | 18.49 | 18.57 | 17.92 | 18.00 | 3,353,204 | -0.31(-1.69%) |
Jan 15, 2020 | 18.03 | 18.86 | 17.95 | 18.31 | 5,214,739 | +0.31(+1.72%) |
Jan 14, 2020 | 17.86 | 18.06 | 17.77 | 18.00 | 2,262,675 | +0.14(+0.78%) |
Jan 13, 2020 | 17.97 | 18.04 | 17.81 | 17.86 | 2,415,322 | +0.04(+0.22%) |
Jan 10, 2020 | 18.01 | 18.06 | 17.55 | 17.82 | 5,614,800 | -0.55(-2.99%) |
Jan 09, 2020 | 18.43 | 18.64 | 18.22 | 18.37 | 3,506,959 | -0.09(-0.49%) |
Jan 08, 2020 | 18.43 | 18.63 | 18.22 | 18.46 | 2,994,309 | -0.07(-0.38%) |
Jan 07, 2020 | 18.62 | 18.77 | 18.19 | 18.53 | 2,902,414 | +0.00(+0.00%) |
Jan 06, 2020 | 18.07 | 18.61 | 17.98 | 18.53 | 4,524,285 | +0.53(+2.94%) |
Jan 03, 2020 | 17.98 | 18.20 | 17.82 | 18.00 | 2,731,500 | -0.09(-0.50%) |
Jan 02, 2020 | 18.06 | 18.46 | 17.98 | 18.09 | 4,186,470 | +0.18(+1.01%) |
Dec 31, 2019 | 17.51 | 18.03 | 17.51 | 17.91 | 2,817,600 | +0.31(+1.76%) |
Dec 30, 2019 | 17.65 | 17.84 | 17.38 | 17.60 | 2,958,463 | -0.12(-0.68%) |
Dec 27, 2019 | 17.91 | 18.00 | 17.43 | 17.72 | 2,320,900 | -0.06(-0.34%) |
Dec 26, 2019 | 17.80 | 18.05 | 17.70 | 17.78 | 2,270,692 | +0.00(+0.00%) |
Dec 24, 2019 | 17.77 | 17.98 | 17.75 | 17.78 | 911,200 | +0.01(+0.06%) |
Dec 23, 2019 | 17.85 | 17.94 | 17.69 | 17.77 | 3,472,534 | -0.09(-0.50%) |
Dec 20, 2019 | 18.21 | 18.25 | 17.83 | 17.86 | 5,346,400 | -0.30(-1.65%) |
Dec 19, 2019 | 17.14 | 18.80 | 17.10 | 18.16 | 12,817,614 | +0.96(+5.58%) |
Dec 18, 2019 | 17.13 | 17.57 | 17.08 | 17.20 | 2,787,722 | +0.04(+0.23%) |
Dec 17, 2019 | 17.17 | 17.21 | 16.65 | 17.16 | 4,920,029 | +0.04(+0.23%) |
Dec 16, 2019 | 16.89 | 17.28 | 16.89 | 17.12 | 3,125,320 | +0.32(+1.90%) |
Dec 13, 2019 | 16.75 | 17.02 | 16.08 | 16.80 | 4,183,300 | +0.05(+0.30%) |
Dec 12, 2019 | 17.15 | 17.22 | 16.63 | 16.75 | 6,194,046 | -0.49(-2.84%) |
Dec 11, 2019 | 17.40 | 17.50 | 16.95 | 17.24 | 8,195,584 | -0.57(-3.20%) |
Dec 10, 2019 | 18.04 | 18.12 | 17.79 | 17.81 | 3,518,423 | -0.28(-1.55%) |
Dec 09, 2019 | 18.27 | 18.44 | 18.06 | 18.09 | 3,073,491 | -0.18(-0.99%) |
Dec 06, 2019 | 18.14 | 18.46 | 18.08 | 18.27 | 3,317,400 | +0.21(+1.16%) |
Dec 05, 2019 | 18.26 | 18.37 | 17.94 | 18.06 | 3,828,753 | -0.20(-1.10%) |
Dec 04, 2019 | 18.33 | 18.40 | 18.07 | 18.26 | 5,077,743 | +0.06(+0.33%) |
Dec 03, 2019 | 18.09 | 18.31 | 17.84 | 18.20 | 5,945,543 | -0.15(-0.82%) |
Dec 02, 2019 | 18.50 | 18.58 | 17.97 | 18.35 | 3,957,924 | -0.14(-0.76%) |
Nov 29, 2019 | 18.61 | 18.66 | 18.48 | 18.49 | 1,351,000 | -0.21(-1.12%) |
Nov 27, 2019 | 18.93 | 18.97 | 18.62 | 18.70 | 2,730,900 | -0.20(-1.06%) |
Nov 26, 2019 | 18.99 | 19.19 | 18.80 | 18.90 | 4,500,684 | -0.13(-0.68%) |
Nov 25, 2019 | 18.99 | 19.32 | 18.93 | 19.03 | 3,231,643 | +0.05(+0.26%) |
Nov 22, 2019 | 18.66 | 19.09 | 18.57 | 18.98 | 2,860,400 | +0.46(+2.48%) |
Nov 21, 2019 | 19.00 | 19.27 | 18.47 | 18.52 | 4,139,576 | -0.41(-2.17%) |
Nov 20, 2019 | 18.87 | 19.15 | 18.73 | 18.93 | 3,757,945 | -0.10(-0.53%) |
Nov 19, 2019 | 18.89 | 19.13 | 18.63 | 19.03 | 3,661,840 | +0.06(+0.32%) |
Nov 18, 2019 | 19.11 | 19.20 | 18.69 | 18.97 | 3,210,404 | -0.24(-1.25%) |
Nov 15, 2019 | 18.91 | 19.24 | 18.68 | 19.21 | 4,428,000 | +0.37(+1.96%) |
Nov 14, 2019 | 19.47 | 19.50 | 18.74 | 18.84 | 4,548,973 | -0.61(-3.14%) |
Nov 13, 2019 | 18.84 | 19.65 | 18.26 | 19.45 | 9,197,443 | +0.54(+2.86%) |
Nov 12, 2019 | 18.84 | 19.28 | 18.80 | 18.91 | 3,367,784 | +0.05(+0.27%) |
Nov 11, 2019 | 19.70 | 19.79 | 18.76 | 18.86 | 6,272,348 | -0.94(-4.72%) |
Nov 08, 2019 | 21.03 | 21.10 | 18.86 | 19.80 | 9,570,100 | -1.16(-5.56%) |
Nov 07, 2019 | 20.66 | 21.20 | 20.41 | 20.96 | 6,702,395 | +0.40(+1.95%) |
Nov 06, 2019 | 20.83 | 20.84 | 20.46 | 20.56 | 2,512,018 | -0.31(-1.49%) |
Nov 05, 2019 | 20.78 | 20.95 | 20.55 | 20.87 | 1,762,128 | +0.33(+1.61%) |
Nov 04, 2019 | 20.60 | 20.81 | 20.42 | 20.54 | 2,116,802 | +0.29(+1.43%) |
Nov 01, 2019 | 19.88 | 20.50 | 19.75 | 20.25 | 1,876,600 | +0.43(+2.17%) |
Oct 31, 2019 | 20.00 | 20.05 | 19.63 | 19.82 | 1,862,451 | -0.23(-1.15%) |
Oct 30, 2019 | 20.22 | 20.23 | 19.83 | 20.05 | 1,287,071 | -0.01(-0.05%) |
Oct 29, 2019 | 19.97 | 20.12 | 19.80 | 20.06 | 1,438,266 | -0.01(-0.05%) |
Oct 28, 2019 | 19.90 | 20.16 | 19.74 | 20.07 | 1,368,709 | +0.34(+1.72%) |
Oct 25, 2019 | 19.54 | 19.87 | 19.33 | 19.73 | 1,569,600 | +0.18(+0.92%) |
Oct 24, 2019 | 19.43 | 19.57 | 19.27 | 19.55 | 1,329,728 | +0.34(+1.77%) |
Oct 23, 2019 | 19.25 | 19.53 | 19.18 | 19.21 | 1,495,800 | +0.11(+0.58%) |
Oct 22, 2019 | 19.51 | 19.66 | 19.06 | 19.10 | 2,163,672 | +0.18(+0.95%) |
Oct 21, 2019 | 18.59 | 19.18 | 18.51 | 18.92 | 3,043,038 | +0.51(+2.74%) |
Oct 18, 2019 | 18.84 | 18.95 | 18.31 | 18.41 | 2,533,600 | -0.53(-2.77%) |
Oct 17, 2019 | 18.95 | 19.17 | 18.84 | 18.94 | 1,769,672 | +0.00(+0.00%) |
Oct 16, 2019 | 19.25 | 19.33 | 18.80 | 18.94 | 2,754,821 | -0.48(-2.47%) |
Oct 15, 2019 | 19.34 | 19.66 | 19.19 | 19.42 | 1,922,617 | +0.08(+0.41%) |
Oct 14, 2019 | 19.12 | 19.46 | 18.96 | 19.34 | 3,891,031 | +0.07(+0.39%) |
Oct 11, 2019 | 18.99 | 19.56 | 18.91 | 19.27 | 3,689,600 | +0.50(+2.69%) |
Oct 10, 2019 | 18.96 | 19.12 | 18.67 | 18.76 | 3,080,059 | -0.29(-1.52%) |
Oct 09, 2019 | 19.55 | 19.60 | 18.99 | 19.05 | 1,711,896 | -0.22(-1.14%) |
Oct 08, 2019 | 19.66 | 19.66 | 19.12 | 19.27 | 1,785,132 | -0.43(-2.18%) |
Oct 07, 2019 | 19.50 | 19.89 | 19.36 | 19.70 | 1,920,425 | +0.23(+1.18%) |
Oct 04, 2019 | 19.61 | 19.90 | 19.38 | 19.47 | 2,465,700 | +0.00(+0.00%) |
Oct 03, 2019 | 19.15 | 19.56 | 18.78 | 19.47 | 2,546,555 | +0.21(+1.09%) |
Oct 02, 2019 | 19.76 | 19.90 | 19.21 | 19.26 | 2,592,119 | -0.69(-3.46%) |