Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.08 | 27.17 | 26.63 | 26.80 | 1,116,309 | -0.47(-1.73%) |
Nov 27, 2020 | 27.21 | 27.29 | 26.98 | 27.27 | 345,615 | -0.02(-0.07%) |
Nov 25, 2020 | 27.41 | 27.53 | 27.05 | 27.29 | 949,795 | -0.26(-0.95%) |
Nov 24, 2020 | 27.19 | 27.92 | 27.08 | 27.55 | 1,667,569 | +0.83(+3.11%) |
Nov 23, 2020 | 26.21 | 26.82 | 26.11 | 26.72 | 867,134 | +0.80(+3.09%) |
Nov 20, 2020 | 25.83 | 26.09 | 25.78 | 25.92 | 1,192,399 | +0.00(+0.00%) |
Nov 19, 2020 | 25.60 | 25.95 | 25.52 | 25.92 | 1,041,119 | +0.49(+1.94%) |
Nov 18, 2020 | 26.01 | 26.26 | 25.43 | 25.43 | 1,191,841 | -0.44(-1.72%) |
Nov 17, 2020 | 25.47 | 26.05 | 25.32 | 25.87 | 1,681,888 | -0.01(-0.04%) |
Nov 16, 2020 | 26.05 | 26.24 | 25.75 | 25.88 | 1,322,711 | +0.67(+2.64%) |
Nov 13, 2020 | 24.83 | 25.38 | 24.83 | 25.21 | 810,201 | +0.65(+2.63%) |
Nov 12, 2020 | 24.94 | 25.04 | 24.26 | 24.57 | 1,408,782 | -0.68(-2.68%) |
Nov 11, 2020 | 25.57 | 25.58 | 24.83 | 25.24 | 1,104,678 | -0.16(-0.65%) |
Nov 10, 2020 | 25.40 | 25.75 | 25.16 | 25.41 | 1,848,000 | +0.20(+0.80%) |
Nov 09, 2020 | 24.72 | 26.01 | 24.01 | 25.20 | 3,237,245 | +2.02(+8.70%) |
Nov 06, 2020 | 23.12 | 23.54 | 23.09 | 23.19 | 1,463,088 | +0.09(+0.38%) |
Nov 05, 2020 | 22.79 | 23.22 | 22.73 | 23.10 | 1,787,798 | +0.64(+2.84%) |
Nov 04, 2020 | 22.94 | 22.94 | 22.06 | 22.46 | 2,209,324 | -0.65(-2.80%) |
Nov 03, 2020 | 22.62 | 23.23 | 22.54 | 23.11 | 1,758,554 | +0.78(+3.50%) |
Nov 02, 2020 | 21.90 | 22.38 | 21.81 | 22.33 | 1,811,716 | +0.82(+3.81%) |
Oct 30, 2020 | 21.30 | 21.72 | 21.16 | 21.51 | 2,038,147 | +0.19(+0.91%) |
Oct 29, 2020 | 21.66 | 21.66 | 20.39 | 21.32 | 2,896,199 | -0.32(-1.47%) |
Oct 28, 2020 | 21.75 | 22.13 | 21.37 | 21.63 | 2,195,118 | -0.75(-3.36%) |
Oct 27, 2020 | 23.22 | 23.22 | 22.28 | 22.39 | 1,404,835 | -0.69(-3.01%) |
Oct 26, 2020 | 23.49 | 23.57 | 22.90 | 23.08 | 1,313,664 | -0.83(-3.47%) |
Oct 23, 2020 | 24.23 | 24.27 | 23.71 | 23.91 | 844,089 | -0.07(-0.28%) |
Oct 22, 2020 | 23.54 | 23.99 | 23.45 | 23.98 | 1,117,006 | +0.68(+2.90%) |
Oct 21, 2020 | 23.54 | 23.74 | 23.28 | 23.30 | 993,967 | -0.26(-1.11%) |
Oct 20, 2020 | 23.91 | 24.02 | 23.51 | 23.56 | 1,172,485 | -0.17(-0.73%) |
Oct 19, 2020 | 24.05 | 24.36 | 23.69 | 23.74 | 1,263,635 | -0.31(-1.28%) |
Oct 16, 2020 | 23.68 | 24.12 | 23.63 | 24.05 | 811,652 | +0.41(+1.76%) |
Oct 15, 2020 | 23.09 | 23.64 | 23.09 | 23.63 | 788,967 | +0.08(+0.33%) |
Oct 14, 2020 | 23.96 | 24.18 | 23.40 | 23.55 | 900,015 | -0.24(-1.01%) |
Oct 13, 2020 | 23.82 | 24.14 | 23.34 | 23.80 | 1,506,951 | -0.29(-1.20%) |
Oct 12, 2020 | 23.66 | 24.09 | 23.45 | 24.09 | 1,377,800 | +0.57(+2.42%) |
Oct 09, 2020 | 23.18 | 23.68 | 22.89 | 23.52 | 1,903,942 | +0.75(+3.31%) |
Oct 08, 2020 | 22.95 | 23.01 | 22.47 | 22.76 | 1,613,619 | +0.18(+0.81%) |
Oct 07, 2020 | 22.34 | 22.85 | 22.34 | 22.58 | 1,032,275 | +0.47(+2.14%) |
Oct 06, 2020 | 22.72 | 22.94 | 21.83 | 22.11 | 2,430,907 | -0.41(-1.80%) |
Oct 05, 2020 | 21.88 | 22.53 | 21.79 | 22.51 | 1,249,659 | +0.87(+4.01%) |
Oct 02, 2020 | 20.96 | 21.80 | 20.96 | 21.64 | 1,345,672 | +0.25(+1.17%) |
Oct 01, 2020 | 21.73 | 21.91 | 21.04 | 21.39 | 1,539,635 | -0.18(-0.85%) |
Sep 30, 2020 | 21.95 | 22.28 | 21.38 | 21.58 | 1,405,826 | -0.33(-1.50%) |
Sep 29, 2020 | 21.91 | 22.12 | 21.38 | 21.90 | 1,220,097 | -0.02(-0.09%) |
Sep 28, 2020 | 21.84 | 22.19 | 21.78 | 21.92 | 2,371,137 | +0.47(+2.20%) |
Sep 25, 2020 | 20.84 | 21.46 | 20.66 | 21.45 | 1,728,803 | +0.32(+1.51%) |
Sep 24, 2020 | 21.42 | 21.59 | 21.00 | 21.13 | 2,081,561 | -0.32(-1.48%) |
Sep 23, 2020 | 22.59 | 22.99 | 21.44 | 21.45 | 2,112,982 | -1.16(-5.12%) |
Sep 22, 2020 | 22.47 | 22.81 | 22.21 | 22.61 | 1,031,358 | +0.14(+0.60%) |
Sep 21, 2020 | 22.77 | 22.91 | 22.23 | 22.47 | 1,428,218 | -0.91(-3.88%) |
Sep 18, 2020 | 23.70 | 23.87 | 23.10 | 23.38 | 3,141,526 | -0.12(-0.49%) |
Sep 17, 2020 | 23.50 | 23.87 | 23.17 | 23.50 | 1,880,435 | -0.31(-1.30%) |
Sep 16, 2020 | 23.92 | 24.09 | 23.59 | 23.81 | 1,016,502 | +0.00(+0.00%) |
Sep 15, 2020 | 24.28 | 24.32 | 23.79 | 23.81 | 1,189,683 | +0.06(+0.24%) |
Sep 14, 2020 | 23.74 | 23.89 | 23.31 | 23.75 | 955,919 | +0.24(+1.03%) |
Sep 11, 2020 | 23.67 | 23.89 | 23.29 | 23.51 | 1,012,590 | -0.09(-0.37%) |
Sep 10, 2020 | 23.99 | 24.20 | 23.52 | 23.59 | 1,009,772 | -0.28(-1.17%) |
Sep 09, 2020 | 23.22 | 24.02 | 23.14 | 23.87 | 1,360,819 | +0.83(+3.59%) |
Sep 08, 2020 | 23.40 | 23.44 | 22.99 | 23.04 | 1,081,852 | -0.60(-2.52%) |
Sep 04, 2020 | 24.25 | 24.27 | 23.20 | 23.64 | 1,992,819 | -0.33(-1.36%) |
Sep 03, 2020 | 24.77 | 24.78 | 23.79 | 23.97 | 2,642,316 | -0.84(-3.37%) |
Sep 02, 2020 | 24.74 | 24.80 | 24.13 | 24.80 | 1,214,769 | +0.00(+0.00%) |
Sep 01, 2020 | 23.78 | 24.81 | 23.54 | 24.80 | 2,694,573 | +0.79(+3.28%) |
Aug 31, 2020 | 23.71 | 24.12 | 23.49 | 24.02 | 2,009,069 | +0.35(+1.46%) |
Aug 28, 2020 | 23.28 | 23.68 | 23.01 | 23.67 | 901,560 | +0.45(+1.95%) |
Aug 27, 2020 | 23.32 | 23.50 | 22.91 | 23.22 | 996,534 | +0.06(+0.25%) |
Aug 26, 2020 | 23.12 | 23.32 | 22.95 | 23.16 | 741,235 | -0.04(-0.17%) |
Aug 25, 2020 | 23.39 | 23.64 | 23.02 | 23.20 | 825,855 | -0.05(-0.21%) |
Aug 24, 2020 | 23.27 | 23.47 | 22.91 | 23.25 | 1,007,785 | +0.19(+0.83%) |
Aug 21, 2020 | 23.07 | 23.50 | 23.04 | 23.05 | 1,219,458 | -0.21(-0.91%) |
Aug 20, 2020 | 23.12 | 23.45 | 22.61 | 23.27 | 2,378,245 | -0.30(-1.26%) |
Aug 19, 2020 | 22.93 | 23.88 | 22.40 | 23.56 | 3,546,220 | +1.86(+8.59%) |
Aug 18, 2020 | 21.60 | 21.99 | 21.52 | 21.70 | 1,422,284 | +0.01(+0.04%) |
Aug 17, 2020 | 21.89 | 21.93 | 21.56 | 21.69 | 850,679 | -0.01(-0.04%) |
Aug 14, 2020 | 21.72 | 22.00 | 21.69 | 21.70 | 1,229,240 | -0.25(-1.14%) |
Aug 13, 2020 | 22.25 | 22.43 | 21.76 | 21.95 | 1,374,364 | -0.54(-2.39%) |
Aug 12, 2020 | 22.89 | 23.01 | 22.32 | 22.49 | 1,104,625 | -0.12(-0.51%) |
Aug 11, 2020 | 22.75 | 23.00 | 22.45 | 22.60 | 1,263,969 | +0.16(+0.73%) |
Aug 10, 2020 | 22.55 | 22.76 | 22.25 | 22.44 | 1,464,724 | -0.12(-0.51%) |
Aug 07, 2020 | 21.49 | 22.56 | 21.49 | 22.55 | 1,423,100 | +0.87(+4.03%) |
Aug 06, 2020 | 22.38 | 22.60 | 20.66 | 21.68 | 2,793,646 | -1.05(-4.61%) |
Aug 05, 2020 | 22.38 | 22.77 | 22.19 | 22.73 | 1,867,526 | +0.63(+2.87%) |
Aug 04, 2020 | 21.98 | 22.34 | 21.77 | 22.09 | 922,965 | +0.10(+0.44%) |
Aug 03, 2020 | 21.51 | 22.17 | 21.38 | 22.00 | 1,268,508 | +0.62(+2.92%) |
Jul 31, 2020 | 21.36 | 21.39 | 20.38 | 21.37 | 1,631,113 | -0.14(-0.67%) |
Jul 30, 2020 | 21.24 | 21.57 | 20.91 | 21.52 | 935,561 | -0.25(-1.15%) |
Jul 29, 2020 | 21.28 | 21.86 | 21.28 | 21.77 | 833,815 | +0.62(+2.91%) |
Jul 28, 2020 | 21.32 | 21.56 | 21.12 | 21.15 | 723,715 | -0.38(-1.78%) |
Jul 27, 2020 | 21.27 | 21.55 | 21.06 | 21.54 | 1,175,544 | +0.26(+1.22%) |
Jul 24, 2020 | 21.64 | 21.88 | 21.26 | 21.28 | 1,355,254 | -0.31(-1.43%) |
Jul 23, 2020 | 21.77 | 21.97 | 21.52 | 21.58 | 1,476,368 | -0.31(-1.40%) |
Jul 22, 2020 | 21.46 | 21.95 | 21.46 | 21.89 | 1,254,478 | +0.33(+1.52%) |
Jul 21, 2020 | 21.60 | 22.15 | 21.47 | 21.56 | 1,933,922 | +0.32(+1.49%) |
Jul 20, 2020 | 21.38 | 21.60 | 21.20 | 21.25 | 834,928 | -0.30(-1.38%) |
Jul 17, 2020 | 21.65 | 21.82 | 21.41 | 21.55 | 830,489 | -0.09(-0.40%) |
Jul 16, 2020 | 21.71 | 21.92 | 21.43 | 21.63 | 859,726 | -0.16(-0.75%) |
Jul 15, 2020 | 21.74 | 22.02 | 21.53 | 21.80 | 1,300,342 | +0.54(+2.53%) |
Jul 14, 2020 | 20.66 | 21.26 | 20.51 | 21.26 | 1,350,509 | +0.62(+3.03%) |
Jul 13, 2020 | 20.95 | 21.33 | 20.61 | 20.63 | 1,328,483 | +0.03(+0.14%) |
Jul 10, 2020 | 20.16 | 20.64 | 20.02 | 20.60 | 750,051 | +0.44(+2.19%) |
Jul 09, 2020 | 20.66 | 20.71 | 19.68 | 20.16 | 1,164,205 | -0.54(-2.60%) |
Jul 08, 2020 | 20.50 | 20.86 | 20.37 | 20.70 | 1,339,370 | +0.19(+0.94%) |
Jul 07, 2020 | 20.97 | 21.31 | 20.50 | 20.51 | 2,053,957 | -0.75(-3.53%) |
Jul 06, 2020 | 22.06 | 22.23 | 21.07 | 21.26 | 1,424,394 | -0.40(-1.86%) |
Jul 02, 2020 | 21.86 | 22.55 | 21.51 | 21.66 | 1,689,906 | +0.31(+1.44%) |
Jul 01, 2020 | 21.73 | 22.04 | 21.31 | 21.35 | 1,318,912 | -0.32(-1.46%) |
Jun 30, 2020 | 21.84 | 22.05 | 21.36 | 21.67 | 1,796,477 | -0.35(-1.57%) |
Jun 29, 2020 | 21.65 | 22.34 | 21.18 | 22.02 | 1,403,865 | +0.74(+3.48%) |
Jun 26, 2020 | 21.64 | 21.81 | 21.23 | 21.28 | 2,135,067 | -0.57(-2.60%) |
Jun 25, 2020 | 21.44 | 21.98 | 21.37 | 21.84 | 1,919,583 | +0.24(+1.11%) |
Jun 24, 2020 | 22.45 | 22.52 | 21.53 | 21.60 | 1,817,572 | -1.21(-5.31%) |
Jun 23, 2020 | 23.75 | 23.75 | 22.78 | 22.81 | 1,302,613 | -0.42(-1.82%) |
Jun 22, 2020 | 23.35 | 23.35 | 22.76 | 23.24 | 1,606,024 | -0.18(-0.78%) |
Jun 19, 2020 | 24.02 | 24.39 | 23.36 | 23.42 | 1,983,246 | -0.24(-1.02%) |
Jun 18, 2020 | 24.03 | 24.43 | 23.55 | 23.66 | 1,791,470 | -0.70(-2.88%) |
Jun 17, 2020 | 24.87 | 25.11 | 24.32 | 24.36 | 1,636,919 | -0.47(-1.90%) |
Jun 16, 2020 | 25.85 | 26.56 | 24.57 | 24.83 | 2,036,430 | +0.16(+0.66%) |
Jun 15, 2020 | 23.19 | 24.85 | 22.98 | 24.67 | 1,437,455 | +0.86(+3.59%) |
Jun 12, 2020 | 24.49 | 24.49 | 23.20 | 23.81 | 1,537,773 | +0.56(+2.40%) |
Jun 11, 2020 | 23.34 | 23.91 | 23.12 | 23.26 | 2,802,818 | -1.21(-4.93%) |
Jun 10, 2020 | 25.40 | 25.59 | 23.98 | 24.46 | 1,814,141 | -0.89(-3.51%) |
Jun 09, 2020 | 25.24 | 25.72 | 24.84 | 25.35 | 876,035 | -0.44(-1.71%) |
Jun 08, 2020 | 25.70 | 25.92 | 25.50 | 25.79 | 1,021,038 | +0.59(+2.35%) |
Jun 05, 2020 | 25.36 | 26.05 | 25.12 | 25.20 | 1,491,778 | +0.56(+2.29%) |
Jun 04, 2020 | 24.61 | 25.07 | 24.51 | 24.63 | 1,589,164 | -0.29(-1.15%) |
Jun 03, 2020 | 24.82 | 25.34 | 24.55 | 24.92 | 1,802,044 | +1.05(+4.41%) |
Jun 02, 2020 | 23.23 | 23.91 | 23.11 | 23.87 | 1,451,142 | +0.90(+3.92%) |
Jun 01, 2020 | 22.53 | 23.18 | 22.47 | 22.97 | 1,501,638 | +0.53(+2.35%) |
May 29, 2020 | 22.15 | 22.57 | 21.72 | 22.44 | 2,651,807 | +0.09(+0.39%) |
May 28, 2020 | 22.30 | 22.68 | 21.79 | 22.36 | 2,447,863 | +0.29(+1.30%) |
May 27, 2020 | 22.10 | 22.32 | 21.50 | 22.07 | 1,808,135 | +0.58(+2.72%) |
May 26, 2020 | 21.60 | 21.60 | 20.89 | 21.49 | 1,696,186 | +1.57(+7.88%) |
May 22, 2020 | 20.10 | 20.10 | 19.68 | 19.92 | 891,493 | +0.03(+0.14%) |
May 21, 2020 | 19.93 | 20.19 | 19.81 | 19.89 | 1,499,146 | -0.11(-0.57%) |
May 20, 2020 | 19.69 | 20.06 | 19.64 | 20.00 | 1,633,141 | +0.79(+4.14%) |
May 19, 2020 | 19.35 | 19.83 | 19.21 | 19.21 | 1,652,583 | -0.28(-1.42%) |
May 18, 2020 | 19.00 | 19.63 | 18.97 | 19.49 | 1,663,089 | +1.43(+7.90%) |
May 15, 2020 | 17.52 | 18.11 | 17.42 | 18.06 | 1,411,427 | +0.40(+2.28%) |
May 14, 2020 | 16.36 | 17.75 | 15.93 | 17.66 | 3,063,955 | +0.95(+5.67%) |
May 13, 2020 | 17.63 | 17.84 | 16.58 | 16.71 | 2,729,895 | -1.17(-6.53%) |
May 12, 2020 | 19.18 | 19.32 | 17.88 | 17.88 | 1,685,772 | -1.21(-6.32%) |
May 11, 2020 | 19.21 | 19.27 | 18.56 | 19.08 | 1,908,317 | -0.47(-2.40%) |
May 08, 2020 | 19.19 | 19.60 | 18.95 | 19.55 | 1,647,779 | +0.78(+4.18%) |
May 07, 2020 | 18.27 | 18.84 | 18.10 | 18.77 | 1,379,050 | +0.95(+5.32%) |
May 06, 2020 | 18.53 | 18.76 | 17.76 | 17.82 | 1,641,655 | -0.52(-2.82%) |
May 05, 2020 | 18.80 | 18.87 | 18.31 | 18.34 | 1,287,602 | -0.03(-0.16%) |
May 04, 2020 | 18.49 | 18.66 | 17.87 | 18.37 | 1,649,026 | -0.40(-2.14%) |
May 01, 2020 | 18.84 | 19.09 | 18.35 | 18.77 | 2,589,637 | -0.62(-3.21%) |
Apr 30, 2020 | 19.96 | 20.06 | 19.36 | 19.39 | 2,061,457 | -1.10(-5.37%) |
Apr 29, 2020 | 21.00 | 21.42 | 20.23 | 20.49 | 2,214,047 | +0.04(+0.19%) |
Apr 28, 2020 | 20.27 | 20.75 | 19.47 | 20.45 | 2,128,685 | +0.68(+3.44%) |
Apr 27, 2020 | 19.42 | 19.94 | 18.78 | 19.77 | 2,098,967 | +0.98(+5.19%) |
Apr 24, 2020 | 18.83 | 18.98 | 18.35 | 18.80 | 1,089,394 | +0.15(+0.82%) |
Apr 23, 2020 | 18.58 | 18.90 | 18.34 | 18.64 | 1,724,791 | +0.20(+1.09%) |
Apr 22, 2020 | 18.21 | 18.61 | 17.82 | 18.44 | 1,136,540 | +0.88(+5.01%) |
Apr 21, 2020 | 17.55 | 17.81 | 17.33 | 17.56 | 1,109,526 | -0.67(-3.67%) |
Apr 20, 2020 | 18.21 | 18.80 | 18.11 | 18.23 | 1,340,500 | -0.66(-3.50%) |
Apr 17, 2020 | 18.69 | 18.94 | 18.22 | 18.89 | 2,533,109 | +0.84(+4.67%) |
Apr 16, 2020 | 18.66 | 19.01 | 17.63 | 18.05 | 2,065,427 | -0.39(-2.13%) |
Apr 15, 2020 | 19.01 | 19.26 | 18.18 | 18.44 | 1,555,542 | -1.36(-6.86%) |
Apr 14, 2020 | 21.27 | 21.42 | 19.66 | 19.80 | 2,132,854 | -0.98(-4.70%) |
Apr 13, 2020 | 21.05 | 21.21 | 20.16 | 20.78 | 1,232,873 | -0.49(-2.29%) |
Apr 09, 2020 | 20.87 | 21.73 | 20.60 | 21.27 | 1,434,728 | +1.15(+5.71%) |
Apr 08, 2020 | 19.73 | 20.40 | 19.20 | 20.12 | 1,159,933 | +0.90(+4.68%) |
Apr 07, 2020 | 20.93 | 21.44 | 19.15 | 19.22 | 1,797,561 | -0.78(-3.88%) |
Apr 06, 2020 | 19.53 | 20.14 | 19.23 | 19.99 | 1,785,357 | +1.76(+9.66%) |
Apr 03, 2020 | 18.83 | 19.20 | 17.65 | 18.23 | 1,158,983 | -0.78(-4.08%) |
Apr 02, 2020 | 18.39 | 19.65 | 18.20 | 19.01 | 1,941,029 | +0.42(+2.27%) |
Apr 01, 2020 | 18.67 | 19.59 | 18.30 | 18.59 | 1,395,972 | -1.21(-6.09%) |
Mar 31, 2020 | 19.68 | 20.15 | 19.44 | 19.79 | 1,737,954 | -0.11(-0.58%) |
Mar 30, 2020 | 19.46 | 20.39 | 18.65 | 19.91 | 2,077,139 | +0.55(+2.82%) |
Mar 27, 2020 | 19.98 | 20.22 | 18.83 | 19.36 | 2,440,636 | -0.99(-4.84%) |
Mar 26, 2020 | 19.23 | 20.45 | 19.01 | 20.35 | 2,239,391 | +1.54(+8.19%) |
Mar 25, 2020 | 17.68 | 19.66 | 16.80 | 18.81 | 2,880,038 | +1.44(+8.26%) |
Mar 24, 2020 | 15.77 | 17.54 | 15.67 | 17.37 | 3,174,388 | +2.69(+18.32%) |
Mar 23, 2020 | 13.64 | 15.37 | 13.36 | 14.68 | 2,700,752 | +0.99(+7.20%) |
Mar 20, 2020 | 13.54 | 15.00 | 12.46 | 13.70 | 2,973,736 | +0.37(+2.80%) |
Mar 19, 2020 | 12.42 | 13.88 | 11.48 | 13.32 | 2,322,536 | +0.80(+6.42%) |
Mar 18, 2020 | 13.65 | 14.11 | 11.79 | 12.52 | 2,515,102 | -2.10(-14.34%) |
Mar 17, 2020 | 13.72 | 14.65 | 12.62 | 14.61 | 4,165,372 | +1.21(+8.99%) |
Mar 16, 2020 | 15.59 | 16.09 | 13.35 | 13.41 | 3,285,364 | -3.98(-22.89%) |
Mar 13, 2020 | 16.90 | 17.49 | 15.33 | 17.39 | 2,827,765 | +1.58(+9.99%) |
Mar 12, 2020 | 18.09 | 18.25 | 15.77 | 15.81 | 3,804,250 | -3.85(-19.59%) |
Mar 11, 2020 | 20.53 | 21.10 | 19.02 | 19.66 | 2,674,650 | -1.49(-7.06%) |
Mar 10, 2020 | 18.77 | 21.55 | 18.71 | 21.16 | 5,889,880 | +3.05(+16.87%) |
Mar 09, 2020 | 19.71 | 20.31 | 18.06 | 18.10 | 3,261,393 | -4.29(-19.16%) |
Mar 06, 2020 | 22.25 | 22.79 | 21.90 | 22.39 | 1,959,030 | -0.73(-3.17%) |
Mar 05, 2020 | 24.51 | 24.61 | 22.92 | 23.13 | 2,374,094 | -2.12(-8.40%) |
Mar 04, 2020 | 25.30 | 25.33 | 24.77 | 25.25 | 1,361,160 | +0.71(+2.91%) |
Mar 03, 2020 | 25.21 | 25.65 | 24.12 | 24.53 | 1,506,708 | -0.56(-2.24%) |
Mar 02, 2020 | 24.90 | 25.12 | 24.11 | 25.09 | 2,346,222 | +0.40(+1.62%) |
Feb 28, 2020 | 23.64 | 24.77 | 23.32 | 24.70 | 2,972,604 | +0.08(+0.31%) |
Feb 27, 2020 | 25.30 | 25.55 | 24.61 | 24.62 | 2,142,820 | -1.50(-5.75%) |
Feb 26, 2020 | 26.96 | 27.27 | 26.08 | 26.12 | 2,159,551 | -0.69(-2.56%) |
Feb 25, 2020 | 28.41 | 28.44 | 26.74 | 26.81 | 2,652,086 | -1.53(-5.40%) |
Feb 24, 2020 | 28.40 | 28.93 | 28.19 | 28.34 | 1,445,972 | -1.25(-4.21%) |
Feb 21, 2020 | 29.72 | 29.72 | 28.68 | 29.59 | 1,746,055 | -0.18(-0.61%) |
Feb 20, 2020 | 28.63 | 30.37 | 28.46 | 29.77 | 2,849,053 | +0.49(+1.69%) |
Feb 19, 2020 | 28.79 | 29.51 | 28.77 | 29.27 | 1,577,789 | +0.56(+1.96%) |
Feb 18, 2020 | 28.96 | 29.00 | 28.40 | 28.71 | 1,754,415 | -0.47(-1.60%) |
Feb 14, 2020 | 29.45 | 29.58 | 28.99 | 29.18 | 1,570,293 | -0.29(-1.00%) |
Feb 13, 2020 | 28.78 | 29.50 | 28.78 | 29.47 | 1,532,533 | +0.34(+1.18%) |
Feb 12, 2020 | 28.78 | 29.19 | 28.61 | 29.13 | 1,063,762 | +0.54(+1.90%) |
Feb 11, 2020 | 28.61 | 29.29 | 28.45 | 28.59 | 1,560,615 | +0.24(+0.84%) |
Feb 10, 2020 | 27.71 | 28.50 | 27.60 | 28.35 | 1,321,601 | +0.59(+2.12%) |
Feb 07, 2020 | 28.12 | 28.23 | 27.72 | 27.76 | 1,190,282 | -0.49(-1.75%) |
Feb 06, 2020 | 27.83 | 28.29 | 27.73 | 28.25 | 1,126,871 | +0.58(+2.10%) |
Feb 05, 2020 | 27.61 | 27.72 | 27.23 | 27.67 | 1,080,068 | +0.38(+1.39%) |
Feb 04, 2020 | 27.17 | 27.58 | 27.12 | 27.29 | 1,297,182 | +0.52(+1.95%) |
Feb 03, 2020 | 25.92 | 26.93 | 25.88 | 26.77 | 1,498,058 | +0.89(+3.46%) |
Jan 31, 2020 | 25.95 | 26.16 | 25.73 | 25.88 | 1,808,497 | -0.21(-0.80%) |
Jan 30, 2020 | 25.95 | 26.33 | 25.68 | 26.08 | 895,961 | -0.15(-0.58%) |
Jan 29, 2020 | 26.63 | 26.71 | 26.24 | 26.24 | 921,677 | -0.43(-1.61%) |
Jan 28, 2020 | 26.39 | 26.79 | 26.27 | 26.66 | 1,168,223 | +0.49(+1.89%) |
Jan 27, 2020 | 25.91 | 26.29 | 25.71 | 26.17 | 1,576,710 | -0.40(-1.50%) |
Jan 24, 2020 | 27.00 | 27.06 | 26.24 | 26.57 | 1,613,288 | -0.32(-1.20%) |
Jan 23, 2020 | 27.01 | 27.06 | 26.66 | 26.89 | 1,811,616 | -0.27(-0.98%) |
Jan 22, 2020 | 27.46 | 27.68 | 27.06 | 27.16 | 1,577,787 | -0.32(-1.18%) |
Jan 21, 2020 | 28.03 | 28.12 | 27.35 | 27.48 | 1,476,496 | -0.66(-2.33%) |
Jan 17, 2020 | 28.65 | 28.65 | 28.02 | 28.14 | 1,636,309 | -0.36(-1.27%) |
Jan 16, 2020 | 28.44 | 28.91 | 28.35 | 28.50 | 820,352 | +0.36(+1.28%) |
Jan 15, 2020 | 28.19 | 28.65 | 28.00 | 28.14 | 1,813,071 | +0.00(+0.00%) |
Jan 14, 2020 | 28.46 | 28.46 | 28.01 | 28.14 | 1,701,414 | -0.36(-1.27%) |
Jan 13, 2020 | 28.88 | 28.88 | 28.32 | 28.50 | 1,661,660 | -0.39(-1.35%) |
Jan 10, 2020 | 29.35 | 29.49 | 28.81 | 28.89 | 533,067 | -0.51(-1.75%) |
Jan 09, 2020 | 29.38 | 29.41 | 28.90 | 29.40 | 1,201,610 | +0.21(+0.72%) |
Jan 08, 2020 | 29.12 | 29.61 | 29.10 | 29.20 | 1,223,956 | +0.11(+0.39%) |
Jan 07, 2020 | 29.34 | 29.34 | 28.89 | 29.08 | 800,912 | -0.12(-0.42%) |
Jan 06, 2020 | 28.73 | 29.24 | 28.64 | 29.20 | 1,312,756 | +0.19(+0.66%) |
Jan 03, 2020 | 28.78 | 29.26 | 28.63 | 29.01 | 1,537,916 | -0.22(-0.75%) |
Jan 02, 2020 | 29.20 | 29.26 | 28.93 | 29.23 | 1,487,536 | +0.22(+0.75%) |
Dec 31, 2019 | 28.99 | 29.25 | 28.83 | 29.01 | 1,007,162 | -0.07(-0.23%) |
Dec 30, 2019 | 29.08 | 29.35 | 29.00 | 29.08 | 951,885 | -0.02(-0.07%) |
Dec 27, 2019 | 29.25 | 29.25 | 29.01 | 29.10 | 689,907 | -0.08(-0.26%) |
Dec 26, 2019 | 29.01 | 29.24 | 29.01 | 29.18 | 540,611 | +0.16(+0.56%) |
Dec 24, 2019 | 29.18 | 29.18 | 28.86 | 29.01 | 493,962 | -0.08(-0.26%) |
Dec 23, 2019 | 29.07 | 29.16 | 28.94 | 29.09 | 868,810 | -0.07(-0.23%) |
Dec 20, 2019 | 28.52 | 29.21 | 28.41 | 29.16 | 3,867,182 | +0.86(+3.03%) |
Dec 19, 2019 | 28.60 | 28.63 | 28.09 | 28.30 | 1,175,029 | -0.33(-1.16%) |
Dec 18, 2019 | 28.74 | 29.19 | 28.58 | 28.63 | 1,902,533 | -0.35(-1.21%) |
Dec 17, 2019 | 28.99 | 29.27 | 28.87 | 28.99 | 1,136,705 | -0.15(-0.52%) |
Dec 16, 2019 | 28.66 | 29.21 | 28.52 | 29.14 | 2,136,470 | +0.68(+2.41%) |
Dec 13, 2019 | 28.43 | 28.51 | 28.10 | 28.45 | 1,506,275 | -0.15(-0.53%) |
Dec 12, 2019 | 27.97 | 28.65 | 27.85 | 28.61 | 1,269,373 | +0.69(+2.48%) |
Dec 11, 2019 | 27.65 | 27.94 | 27.35 | 27.91 | 1,272,634 | +0.43(+1.55%) |
Dec 10, 2019 | 27.69 | 27.74 | 27.40 | 27.49 | 1,162,672 | -0.25(-0.89%) |
Dec 09, 2019 | 28.34 | 28.36 | 27.64 | 27.73 | 1,070,881 | -0.65(-2.31%) |
Dec 06, 2019 | 28.39 | 28.73 | 28.25 | 28.39 | 1,089,945 | +0.26(+0.91%) |
Dec 05, 2019 | 28.35 | 28.41 | 28.06 | 28.13 | 858,698 | -0.11(-0.40%) |
Dec 04, 2019 | 28.27 | 28.47 | 28.07 | 28.24 | 1,365,714 | +0.21(+0.74%) |
Dec 03, 2019 | 27.38 | 28.15 | 27.25 | 28.04 | 1,487,501 | +0.27(+0.96%) |