Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.95 | 22.04 | 21.08 | 21.18 | 10,040,719 | -0.80(-3.66%) |
Nov 27, 2020 | 22.46 | 22.56 | 21.96 | 21.98 | 3,234,551 | -0.40(-1.79%) |
Nov 25, 2020 | 22.30 | 22.55 | 22.17 | 22.39 | 3,704,591 | +0.14(+0.62%) |
Nov 24, 2020 | 22.18 | 22.37 | 21.82 | 22.25 | 8,643,313 | +0.35(+1.58%) |
Nov 23, 2020 | 21.52 | 21.92 | 21.50 | 21.90 | 6,462,026 | +0.47(+2.22%) |
Nov 20, 2020 | 21.33 | 21.57 | 21.26 | 21.43 | 4,238,793 | +0.03(+0.13%) |
Nov 19, 2020 | 21.56 | 21.72 | 21.14 | 21.40 | 6,839,369 | -0.29(-1.35%) |
Nov 18, 2020 | 22.97 | 22.99 | 21.68 | 21.69 | 6,720,834 | -1.16(-5.08%) |
Nov 17, 2020 | 22.44 | 23.05 | 22.35 | 22.85 | 9,813,255 | +0.07(+0.32%) |
Nov 16, 2020 | 22.35 | 22.80 | 22.32 | 22.78 | 9,694,700 | +0.76(+3.46%) |
Nov 13, 2020 | 21.42 | 22.03 | 21.38 | 22.02 | 5,275,458 | +0.74(+3.46%) |
Nov 12, 2020 | 21.67 | 21.67 | 20.98 | 21.28 | 4,386,422 | -0.57(-2.62%) |
Nov 11, 2020 | 21.90 | 22.32 | 21.76 | 21.85 | 5,545,500 | -0.03(-0.12%) |
Nov 10, 2020 | 21.70 | 21.92 | 21.57 | 21.88 | 5,246,772 | +0.34(+1.56%) |
Nov 09, 2020 | 21.84 | 22.15 | 21.32 | 21.54 | 10,082,346 | +0.79(+3.81%) |
Nov 06, 2020 | 20.62 | 20.80 | 20.38 | 20.75 | 4,936,097 | +0.17(+0.84%) |
Nov 05, 2020 | 19.84 | 21.04 | 19.84 | 20.58 | 6,934,771 | +1.01(+5.15%) |
Nov 04, 2020 | 19.76 | 20.16 | 19.51 | 19.57 | 4,437,562 | -0.21(-1.06%) |
Nov 03, 2020 | 19.78 | 20.14 | 19.67 | 19.78 | 4,387,302 | +0.29(+1.49%) |
Nov 02, 2020 | 19.45 | 19.57 | 19.12 | 19.49 | 5,587,218 | +0.31(+1.61%) |
Oct 30, 2020 | 19.51 | 19.56 | 19.07 | 19.18 | 5,448,498 | -0.32(-1.63%) |
Oct 29, 2020 | 19.26 | 19.67 | 18.97 | 19.50 | 4,962,096 | +0.16(+0.84%) |
Oct 28, 2020 | 19.77 | 20.22 | 19.29 | 19.34 | 5,303,331 | -0.94(-4.61%) |
Oct 27, 2020 | 20.17 | 20.39 | 20.06 | 20.27 | 5,713,496 | +0.18(+0.90%) |
Oct 26, 2020 | 19.84 | 20.15 | 19.76 | 20.09 | 5,095,699 | -0.09(-0.45%) |
Oct 23, 2020 | 20.26 | 20.42 | 19.98 | 20.18 | 4,179,282 | +0.15(+0.72%) |
Oct 22, 2020 | 19.56 | 20.10 | 19.46 | 20.04 | 4,288,310 | +0.49(+2.51%) |
Oct 21, 2020 | 19.29 | 19.81 | 19.26 | 19.55 | 6,033,550 | +0.17(+0.89%) |
Oct 20, 2020 | 18.99 | 19.95 | 18.89 | 19.37 | 6,422,665 | +0.49(+2.60%) |
Oct 19, 2020 | 18.82 | 19.07 | 18.82 | 18.88 | 3,622,096 | -0.05(-0.24%) |
Oct 16, 2020 | 19.01 | 19.17 | 18.74 | 18.93 | 2,670,057 | -0.06(-0.33%) |
Oct 15, 2020 | 18.69 | 19.06 | 18.69 | 18.99 | 2,412,194 | +0.12(+0.63%) |
Oct 14, 2020 | 18.93 | 19.12 | 18.71 | 18.87 | 3,062,248 | -0.03(-0.14%) |
Oct 13, 2020 | 19.42 | 19.59 | 18.86 | 18.90 | 6,357,855 | -0.72(-3.66%) |
Oct 12, 2020 | 19.43 | 19.81 | 19.27 | 19.62 | 6,476,288 | +0.22(+1.12%) |
Oct 09, 2020 | 19.42 | 19.55 | 19.26 | 19.40 | 6,044,720 | +0.05(+0.23%) |
Oct 08, 2020 | 18.86 | 19.39 | 18.77 | 19.36 | 5,115,371 | +0.61(+3.24%) |
Oct 07, 2020 | 18.79 | 18.99 | 18.58 | 18.75 | 4,359,130 | +0.07(+0.39%) |
Oct 06, 2020 | 18.42 | 18.89 | 18.24 | 18.68 | 5,814,553 | +0.34(+1.88%) |
Oct 05, 2020 | 18.18 | 18.38 | 17.89 | 18.33 | 3,725,814 | +0.24(+1.30%) |
Oct 02, 2020 | 17.43 | 18.14 | 17.34 | 18.09 | 6,383,641 | +0.48(+2.73%) |
Oct 01, 2020 | 17.65 | 17.69 | 17.42 | 17.61 | 3,649,816 | +0.05(+0.26%) |
Sep 30, 2020 | 17.38 | 17.69 | 17.30 | 17.57 | 5,813,821 | +0.32(+1.84%) |
Sep 29, 2020 | 17.35 | 17.49 | 17.05 | 17.25 | 3,148,466 | -0.02(-0.10%) |
Sep 28, 2020 | 17.40 | 17.52 | 17.24 | 17.27 | 3,386,142 | +0.03(+0.16%) |
Sep 25, 2020 | 17.02 | 17.25 | 16.95 | 17.24 | 3,932,995 | +0.08(+0.48%) |
Sep 24, 2020 | 17.09 | 17.37 | 16.89 | 17.16 | 4,633,683 | +0.04(+0.21%) |
Sep 23, 2020 | 17.19 | 17.37 | 17.10 | 17.12 | 6,080,749 | -0.05(-0.26%) |
Sep 22, 2020 | 17.10 | 17.35 | 17.05 | 17.17 | 3,421,711 | +0.01(+0.05%) |
Sep 21, 2020 | 17.02 | 17.48 | 16.95 | 17.16 | 7,637,169 | -0.03(-0.16%) |
Sep 18, 2020 | 17.47 | 17.51 | 17.10 | 17.19 | 12,052,322 | -0.33(-1.87%) |
Sep 17, 2020 | 17.77 | 17.78 | 17.37 | 17.51 | 5,252,671 | -0.41(-2.28%) |
Sep 16, 2020 | 17.27 | 17.95 | 17.27 | 17.92 | 7,944,934 | +0.66(+3.84%) |
Sep 15, 2020 | 17.78 | 17.85 | 17.12 | 17.26 | 5,317,295 | -0.48(-2.71%) |
Sep 14, 2020 | 17.77 | 18.03 | 17.63 | 17.74 | 4,922,266 | +0.08(+0.46%) |
Sep 11, 2020 | 17.66 | 17.76 | 17.49 | 17.66 | 3,079,250 | +0.00(+0.00%) |
Sep 10, 2020 | 17.67 | 17.95 | 17.61 | 17.66 | 4,046,021 | -0.07(-0.41%) |
Sep 09, 2020 | 17.78 | 17.91 | 17.60 | 17.73 | 6,929,498 | +0.15(+0.83%) |
Sep 08, 2020 | 18.00 | 18.10 | 17.53 | 17.59 | 4,295,273 | -0.45(-2.52%) |
Sep 04, 2020 | 18.37 | 18.43 | 17.79 | 18.04 | 3,980,247 | -0.25(-1.39%) |
Sep 03, 2020 | 18.69 | 18.84 | 18.12 | 18.29 | 4,217,907 | -0.27(-1.47%) |
Sep 02, 2020 | 18.14 | 18.65 | 18.04 | 18.57 | 3,756,449 | +0.41(+2.25%) |
Sep 01, 2020 | 18.02 | 18.20 | 17.92 | 18.16 | 3,325,051 | -0.06(-0.35%) |
Aug 31, 2020 | 18.14 | 18.28 | 18.05 | 18.22 | 4,789,368 | +0.11(+0.60%) |
Aug 28, 2020 | 18.02 | 18.14 | 17.80 | 18.11 | 2,745,838 | +0.17(+0.96%) |
Aug 27, 2020 | 17.88 | 18.09 | 17.80 | 17.94 | 3,652,138 | +0.11(+0.61%) |
Aug 26, 2020 | 18.06 | 18.06 | 17.75 | 17.83 | 3,945,583 | -0.34(-1.85%) |
Aug 25, 2020 | 18.51 | 18.51 | 18.06 | 18.17 | 3,687,274 | -0.19(-1.04%) |
Aug 24, 2020 | 18.00 | 18.39 | 17.99 | 18.36 | 4,531,224 | +0.39(+2.17%) |
Aug 21, 2020 | 18.08 | 18.23 | 17.89 | 17.97 | 4,879,592 | -0.03(-0.15%) |
Aug 20, 2020 | 18.28 | 18.33 | 17.99 | 17.99 | 6,147,152 | -0.39(-2.12%) |
Aug 19, 2020 | 18.28 | 18.59 | 18.26 | 18.38 | 3,913,278 | +0.15(+0.80%) |
Aug 18, 2020 | 18.62 | 18.72 | 18.12 | 18.24 | 7,732,239 | -0.37(-1.99%) |
Aug 17, 2020 | 18.51 | 18.78 | 18.44 | 18.61 | 6,035,580 | +0.10(+0.54%) |
Aug 14, 2020 | 18.60 | 18.61 | 18.27 | 18.51 | 5,088,360 | -0.18(-0.96%) |
Aug 13, 2020 | 18.26 | 18.81 | 18.26 | 18.69 | 6,323,308 | +0.31(+1.67%) |
Aug 12, 2020 | 18.77 | 18.88 | 18.37 | 18.38 | 9,207,242 | -0.19(-1.02%) |
Aug 11, 2020 | 19.12 | 19.30 | 18.56 | 18.57 | 5,866,054 | -0.33(-1.76%) |
Aug 10, 2020 | 18.55 | 18.96 | 18.46 | 18.91 | 4,943,324 | +0.51(+2.79%) |
Aug 07, 2020 | 18.19 | 18.65 | 18.16 | 18.39 | 8,085,625 | +0.13(+0.69%) |
Aug 06, 2020 | 17.17 | 18.48 | 17.17 | 18.27 | 13,184,461 | +1.13(+6.57%) |
Aug 05, 2020 | 17.73 | 17.87 | 17.03 | 17.14 | 9,701,520 | -0.42(-2.41%) |
Aug 04, 2020 | 17.36 | 17.95 | 17.36 | 17.56 | 9,541,489 | +0.15(+0.88%) |
Aug 03, 2020 | 17.07 | 17.62 | 16.91 | 17.41 | 6,488,435 | +0.28(+1.63%) |
Jul 31, 2020 | 17.27 | 17.39 | 16.58 | 17.13 | 18,746,280 | -0.11(-0.63%) |
Jul 30, 2020 | 17.30 | 17.32 | 16.91 | 17.24 | 8,024,797 | -0.27(-1.54%) |
Jul 29, 2020 | 17.50 | 17.55 | 17.22 | 17.51 | 4,642,531 | +0.07(+0.41%) |
Jul 28, 2020 | 17.13 | 17.64 | 17.12 | 17.44 | 4,408,876 | +0.25(+1.47%) |
Jul 27, 2020 | 17.71 | 17.79 | 17.00 | 17.18 | 8,022,957 | -0.60(-3.39%) |
Jul 24, 2020 | 18.24 | 18.34 | 17.68 | 17.79 | 4,090,085 | -0.42(-2.33%) |
Jul 23, 2020 | 17.99 | 18.55 | 17.91 | 18.21 | 6,581,570 | +0.18(+1.00%) |
Jul 22, 2020 | 17.38 | 18.13 | 17.31 | 18.03 | 8,081,364 | +0.55(+3.14%) |
Jul 21, 2020 | 17.35 | 17.50 | 17.18 | 17.48 | 7,275,768 | +0.20(+1.15%) |
Jul 20, 2020 | 17.90 | 18.01 | 17.17 | 17.28 | 5,282,259 | -0.61(-3.42%) |
Jul 17, 2020 | 17.46 | 17.97 | 17.39 | 17.90 | 8,553,692 | +0.51(+2.95%) |
Jul 16, 2020 | 17.39 | 17.55 | 17.17 | 17.38 | 5,294,796 | -0.01(-0.05%) |
Jul 15, 2020 | 17.63 | 17.89 | 17.37 | 17.39 | 5,810,785 | +0.02(+0.10%) |
Jul 14, 2020 | 17.33 | 17.64 | 17.28 | 17.37 | 12,210,893 | +0.06(+0.36%) |
Jul 13, 2020 | 17.39 | 17.58 | 17.24 | 17.31 | 7,673,300 | -0.05(-0.31%) |
Jul 10, 2020 | 17.12 | 17.44 | 17.08 | 17.37 | 4,805,168 | +0.29(+1.69%) |
Jul 09, 2020 | 17.32 | 17.33 | 16.68 | 17.08 | 15,785,336 | -0.34(-1.97%) |
Jul 08, 2020 | 17.54 | 17.55 | 17.33 | 17.42 | 6,164,516 | -0.14(-0.82%) |
Jul 07, 2020 | 17.48 | 17.69 | 17.34 | 17.56 | 6,140,513 | -0.10(-0.56%) |
Jul 06, 2020 | 17.80 | 17.98 | 17.41 | 17.66 | 7,794,996 | +0.13(+0.72%) |
Jul 02, 2020 | 17.55 | 17.82 | 17.48 | 17.54 | 8,822,014 | +0.17(+0.99%) |
Jul 01, 2020 | 16.85 | 17.49 | 16.82 | 17.37 | 11,833,322 | +0.54(+3.21%) |
Jun 30, 2020 | 16.79 | 16.95 | 16.57 | 16.82 | 7,014,459 | +0.05(+0.27%) |
Jun 29, 2020 | 16.14 | 16.78 | 15.97 | 16.78 | 10,182,807 | +0.83(+5.20%) |
Jun 26, 2020 | 16.25 | 16.32 | 15.80 | 15.95 | 15,697,859 | -0.41(-2.48%) |
Jun 25, 2020 | 16.41 | 16.53 | 16.12 | 16.36 | 10,855,187 | -0.16(-0.98%) |
Jun 24, 2020 | 16.19 | 16.71 | 16.11 | 16.52 | 14,213,257 | +0.14(+0.83%) |
Jun 23, 2020 | 16.46 | 16.55 | 16.16 | 16.38 | 7,213,190 | +0.12(+0.72%) |
Jun 22, 2020 | 15.95 | 16.35 | 15.85 | 16.27 | 9,417,913 | +0.23(+1.46%) |
Jun 19, 2020 | 16.81 | 16.81 | 16.02 | 16.03 | 23,820,880 | -0.50(-3.05%) |
Jun 18, 2020 | 16.47 | 16.79 | 16.43 | 16.54 | 10,354,640 | -0.10(-0.60%) |
Jun 17, 2020 | 16.67 | 16.78 | 16.36 | 16.64 | 8,879,238 | +0.06(+0.38%) |
Jun 16, 2020 | 17.07 | 17.43 | 16.52 | 16.57 | 9,052,136 | +0.11(+0.66%) |
Jun 15, 2020 | 15.77 | 16.76 | 15.63 | 16.46 | 10,067,815 | +0.24(+1.50%) |
Jun 12, 2020 | 16.55 | 16.76 | 15.98 | 16.22 | 11,352,434 | +0.21(+1.29%) |
Jun 11, 2020 | 15.85 | 16.16 | 15.66 | 16.01 | 15,688,598 | -0.56(-3.37%) |
Jun 10, 2020 | 16.87 | 16.98 | 16.40 | 16.57 | 11,989,226 | -0.22(-1.29%) |
Jun 09, 2020 | 16.90 | 16.96 | 16.44 | 16.79 | 15,671,433 | -0.41(-2.41%) |
Jun 08, 2020 | 16.58 | 17.41 | 16.56 | 17.20 | 18,676,810 | +0.76(+4.60%) |
Jun 05, 2020 | 16.74 | 17.10 | 16.41 | 16.45 | 16,305,301 | +0.18(+1.11%) |
Jun 04, 2020 | 16.55 | 16.56 | 16.07 | 16.27 | 9,637,533 | -0.37(-2.22%) |
Jun 03, 2020 | 16.55 | 16.83 | 16.52 | 16.64 | 10,340,193 | +0.32(+1.99%) |
Jun 02, 2020 | 16.25 | 16.46 | 16.16 | 16.31 | 11,603,236 | +0.05(+0.28%) |
Jun 01, 2020 | 16.02 | 16.45 | 15.96 | 16.27 | 7,932,834 | +0.24(+1.52%) |
May 29, 2020 | 16.11 | 16.22 | 15.64 | 16.02 | 14,210,433 | -0.22(-1.33%) |
May 28, 2020 | 16.07 | 16.33 | 15.81 | 16.24 | 9,586,473 | +0.47(+2.97%) |
May 27, 2020 | 16.24 | 16.34 | 15.71 | 15.77 | 9,838,659 | +0.01(+0.06%) |
May 26, 2020 | 15.81 | 16.07 | 15.69 | 15.76 | 10,080,361 | +0.51(+3.37%) |
May 22, 2020 | 15.12 | 15.29 | 15.07 | 15.25 | 7,252,028 | +0.14(+0.95%) |
May 21, 2020 | 15.27 | 15.45 | 15.05 | 15.10 | 7,410,853 | -0.14(-0.95%) |
May 20, 2020 | 15.43 | 15.59 | 15.18 | 15.25 | 9,963,908 | +0.03(+0.18%) |
May 19, 2020 | 15.50 | 15.55 | 15.09 | 15.22 | 8,489,941 | -0.40(-2.57%) |
May 18, 2020 | 15.77 | 15.99 | 15.54 | 15.62 | 14,135,145 | +0.62(+4.11%) |
May 15, 2020 | 15.28 | 15.39 | 14.79 | 15.01 | 15,420,691 | -0.43(-2.78%) |
May 14, 2020 | 14.88 | 15.48 | 14.64 | 15.43 | 16,421,264 | +0.34(+2.25%) |
May 13, 2020 | 15.75 | 15.78 | 14.85 | 15.10 | 9,428,359 | -0.79(-5.00%) |
May 12, 2020 | 16.02 | 16.31 | 15.89 | 15.89 | 18,873,422 | -0.35(-2.15%) |
May 11, 2020 | 16.43 | 16.52 | 15.93 | 16.24 | 11,180,362 | -0.37(-2.21%) |
May 08, 2020 | 16.16 | 16.69 | 16.16 | 16.61 | 19,981,148 | +0.70(+4.38%) |
May 07, 2020 | 15.70 | 17.08 | 15.66 | 15.91 | 31,123,644 | +1.63(+11.45%) |
May 06, 2020 | 14.74 | 14.79 | 14.23 | 14.27 | 6,846,742 | -0.37(-2.50%) |
May 05, 2020 | 14.83 | 15.01 | 14.59 | 14.64 | 4,362,631 | +0.03(+0.18%) |
May 04, 2020 | 14.53 | 14.64 | 14.07 | 14.61 | 5,295,822 | -0.09(-0.61%) |
May 01, 2020 | 14.90 | 14.94 | 14.44 | 14.70 | 3,978,854 | -0.51(-3.35%) |
Apr 30, 2020 | 15.64 | 15.66 | 14.98 | 15.21 | 7,251,824 | -0.59(-3.73%) |
Apr 29, 2020 | 16.10 | 16.24 | 15.70 | 15.80 | 5,234,078 | +0.25(+1.61%) |
Apr 28, 2020 | 15.88 | 16.19 | 15.43 | 15.55 | 5,651,409 | +0.08(+0.52%) |
Apr 27, 2020 | 14.99 | 15.54 | 14.93 | 15.47 | 6,283,685 | +0.57(+3.84%) |
Apr 24, 2020 | 14.76 | 14.99 | 14.43 | 14.90 | 6,712,217 | +0.23(+1.58%) |
Apr 23, 2020 | 14.51 | 14.92 | 14.48 | 14.67 | 7,976,960 | +0.21(+1.42%) |
Apr 22, 2020 | 14.19 | 14.65 | 13.68 | 14.46 | 6,701,462 | +0.61(+4.38%) |
Apr 21, 2020 | 13.66 | 14.11 | 13.56 | 13.85 | 5,719,589 | -0.21(-1.52%) |
Apr 20, 2020 | 14.25 | 14.60 | 13.95 | 14.07 | 7,810,810 | -0.70(-4.72%) |
Apr 17, 2020 | 14.59 | 15.10 | 14.51 | 14.77 | 8,495,313 | +0.66(+4.69%) |
Apr 16, 2020 | 14.20 | 14.41 | 13.81 | 14.10 | 6,503,954 | -0.07(-0.50%) |
Apr 15, 2020 | 14.51 | 14.65 | 14.05 | 14.18 | 9,441,674 | -1.01(-6.65%) |
Apr 14, 2020 | 15.41 | 15.59 | 15.01 | 15.18 | 6,172,774 | +0.10(+0.65%) |
Apr 13, 2020 | 15.97 | 16.01 | 14.96 | 15.09 | 7,407,163 | -0.82(-5.17%) |
Apr 09, 2020 | 15.36 | 16.29 | 15.36 | 15.91 | 11,750,383 | +0.88(+5.89%) |
Apr 08, 2020 | 14.02 | 15.09 | 13.78 | 15.02 | 7,855,156 | +1.21(+8.73%) |
Apr 07, 2020 | 14.70 | 14.87 | 13.75 | 13.82 | 12,248,818 | +0.15(+1.11%) |
Apr 06, 2020 | 12.52 | 13.82 | 12.37 | 13.67 | 9,665,881 | +1.66(+13.84%) |
Apr 03, 2020 | 12.49 | 12.66 | 11.67 | 12.00 | 20,601,486 | -0.62(-4.88%) |
Apr 02, 2020 | 12.34 | 13.13 | 12.13 | 12.62 | 21,003,504 | +0.01(+0.07%) |
Apr 01, 2020 | 12.91 | 13.02 | 12.19 | 12.61 | 10,876,773 | -1.19(-8.61%) |
Mar 31, 2020 | 14.35 | 14.49 | 13.70 | 13.80 | 9,558,866 | -0.70(-4.81%) |
Mar 30, 2020 | 14.65 | 14.78 | 13.86 | 14.50 | 7,866,582 | -0.06(-0.43%) |
Mar 27, 2020 | 13.59 | 15.21 | 13.47 | 14.56 | 11,052,460 | +0.37(+2.58%) |
Mar 26, 2020 | 13.55 | 14.50 | 13.42 | 14.19 | 10,230,389 | +0.68(+5.02%) |
Mar 25, 2020 | 12.49 | 14.07 | 11.67 | 13.51 | 11,713,836 | +1.34(+11.00%) |
Mar 24, 2020 | 11.70 | 12.39 | 11.52 | 12.17 | 7,788,380 | +1.37(+12.64%) |
Mar 23, 2020 | 11.05 | 11.49 | 10.66 | 10.81 | 8,722,016 | -0.34(-3.04%) |
Mar 20, 2020 | 11.16 | 12.26 | 10.43 | 11.15 | 18,083,076 | +0.22(+2.04%) |
Mar 19, 2020 | 11.03 | 11.38 | 10.34 | 10.92 | 7,706,702 | -0.21(-1.92%) |
Mar 18, 2020 | 12.20 | 12.38 | 10.42 | 11.14 | 11,094,293 | -1.95(-14.88%) |
Mar 17, 2020 | 11.39 | 13.09 | 10.91 | 13.09 | 13,716,962 | +1.94(+17.39%) |
Mar 16, 2020 | 12.69 | 12.91 | 11.03 | 11.15 | 13,726,675 | -2.74(-19.74%) |
Mar 13, 2020 | 13.91 | 14.05 | 12.51 | 13.89 | 13,212,953 | +0.61(+4.57%) |
Mar 12, 2020 | 14.60 | 14.65 | 13.07 | 13.28 | 14,708,347 | -2.49(-15.80%) |
Mar 11, 2020 | 16.19 | 16.30 | 15.15 | 15.77 | 18,303,330 | -0.94(-5.61%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.56 | 16.71 | 15,983,954 | +0.61(+3.77%) |
Mar 09, 2020 | 18.44 | 19.25 | 15.33 | 16.10 | 12,666,137 | -3.14(-16.33%) |
Mar 06, 2020 | 19.65 | 19.75 | 18.70 | 19.25 | 12,333,888 | -1.00(-4.94%) |
Mar 05, 2020 | 20.93 | 20.96 | 20.09 | 20.25 | 10,509,650 | -1.03(-4.83%) |
Mar 04, 2020 | 20.79 | 21.39 | 20.51 | 21.28 | 7,043,691 | +0.64(+3.12%) |
Mar 03, 2020 | 21.12 | 21.60 | 20.37 | 20.63 | 11,860,480 | -0.58(-2.74%) |
Mar 02, 2020 | 20.62 | 21.21 | 20.36 | 21.21 | 8,198,593 | +0.65(+3.17%) |
Feb 28, 2020 | 21.16 | 21.25 | 20.08 | 20.56 | 14,002,119 | -1.02(-4.72%) |
Feb 27, 2020 | 21.54 | 22.63 | 21.08 | 21.58 | 13,552,553 | +0.07(+0.33%) |
Feb 26, 2020 | 21.88 | 22.11 | 21.47 | 21.51 | 6,603,708 | -0.37(-1.67%) |
Feb 25, 2020 | 22.54 | 22.73 | 21.84 | 21.88 | 7,536,020 | -0.65(-2.89%) |
Feb 24, 2020 | 22.39 | 22.60 | 22.10 | 22.53 | 6,828,860 | -0.04(-0.20%) |
Feb 21, 2020 | 22.88 | 23.03 | 22.54 | 22.57 | 15,115,839 | -0.40(-1.75%) |
Feb 20, 2020 | 23.52 | 23.57 | 22.80 | 22.97 | 10,786,209 | -0.63(-2.69%) |
Feb 19, 2020 | 23.88 | 23.99 | 23.44 | 23.61 | 7,076,636 | -0.32(-1.34%) |
Feb 18, 2020 | 24.02 | 24.19 | 23.81 | 23.93 | 5,980,571 | -0.09(-0.37%) |
Feb 14, 2020 | 24.12 | 24.33 | 23.95 | 24.02 | 4,195,747 | +0.00(+0.00%) |
Feb 13, 2020 | 23.87 | 24.08 | 23.86 | 24.02 | 2,903,469 | +0.05(+0.22%) |
Feb 12, 2020 | 23.89 | 24.02 | 23.81 | 23.96 | 2,868,852 | +0.08(+0.33%) |
Feb 11, 2020 | 23.81 | 23.99 | 23.78 | 23.89 | 2,321,012 | +0.15(+0.63%) |
Feb 10, 2020 | 23.61 | 24.21 | 23.47 | 23.73 | 4,196,984 | +0.12(+0.52%) |
Feb 07, 2020 | 23.78 | 23.78 | 23.55 | 23.61 | 4,848,716 | -0.12(-0.52%) |
Feb 06, 2020 | 23.64 | 23.81 | 23.48 | 23.73 | 4,742,101 | +0.10(+0.41%) |
Feb 05, 2020 | 23.44 | 23.81 | 23.35 | 23.64 | 4,540,097 | +0.20(+0.87%) |
Feb 04, 2020 | 23.25 | 23.62 | 23.18 | 23.43 | 6,609,772 | +0.16(+0.68%) |
Feb 03, 2020 | 23.44 | 23.65 | 23.27 | 23.28 | 6,788,396 | -0.12(-0.53%) |
Jan 31, 2020 | 23.53 | 23.59 | 23.15 | 23.40 | 5,800,104 | -0.17(-0.71%) |
Jan 30, 2020 | 23.47 | 23.62 | 23.35 | 23.57 | 2,977,929 | +0.08(+0.34%) |
Jan 29, 2020 | 23.27 | 23.56 | 23.25 | 23.49 | 3,696,498 | +0.24(+1.03%) |
Jan 28, 2020 | 23.22 | 23.37 | 23.03 | 23.25 | 5,027,009 | +0.09(+0.38%) |
Jan 27, 2020 | 23.37 | 23.53 | 23.10 | 23.16 | 4,864,417 | -0.22(-0.95%) |
Jan 24, 2020 | 23.74 | 23.74 | 23.20 | 23.38 | 7,047,308 | -0.42(-1.75%) |
Jan 23, 2020 | 23.11 | 23.83 | 23.07 | 23.80 | 5,692,846 | +0.66(+2.87%) |
Jan 22, 2020 | 23.92 | 24.10 | 23.13 | 23.13 | 12,615,090 | -0.73(-3.07%) |
Jan 21, 2020 | 23.92 | 24.01 | 23.69 | 23.87 | 6,051,833 | -0.04(-0.15%) |
Jan 17, 2020 | 23.91 | 24.04 | 23.77 | 23.90 | 5,525,223 | +0.00(+0.00%) |
Jan 16, 2020 | 23.94 | 24.01 | 23.66 | 23.90 | 5,388,283 | +0.04(+0.19%) |
Jan 15, 2020 | 23.59 | 23.96 | 23.56 | 23.86 | 3,737,662 | +0.30(+1.28%) |
Jan 14, 2020 | 23.49 | 23.70 | 23.37 | 23.56 | 5,474,095 | +0.34(+1.45%) |
Jan 13, 2020 | 23.24 | 23.40 | 23.15 | 23.22 | 4,870,271 | -0.02(-0.08%) |
Jan 10, 2020 | 23.36 | 23.36 | 22.89 | 23.24 | 9,540,584 | -0.13(-0.57%) |
Jan 09, 2020 | 23.51 | 23.51 | 23.25 | 23.37 | 6,461,107 | -0.17(-0.71%) |
Jan 08, 2020 | 23.79 | 23.81 | 23.52 | 23.54 | 6,702,383 | -0.20(-0.86%) |
Jan 07, 2020 | 23.65 | 23.75 | 23.30 | 23.74 | 4,812,056 | +0.11(+0.45%) |
Jan 06, 2020 | 23.66 | 23.86 | 23.58 | 23.64 | 3,978,995 | -0.04(-0.15%) |
Jan 03, 2020 | 23.66 | 23.81 | 23.62 | 23.67 | 3,853,759 | -0.14(-0.59%) |
Jan 02, 2020 | 24.15 | 24.16 | 23.58 | 23.81 | 3,831,599 | -0.28(-1.17%) |
Dec 31, 2019 | 23.78 | 24.11 | 23.75 | 24.10 | 3,896,423 | +0.32(+1.34%) |
Dec 30, 2019 | 23.71 | 23.81 | 23.52 | 23.78 | 4,025,641 | +0.00(+0.00%) |
Dec 27, 2019 | 23.77 | 23.85 | 23.68 | 23.78 | 3,507,697 | +0.00(+0.00%) |
Dec 26, 2019 | 23.71 | 23.89 | 23.69 | 23.78 | 2,256,850 | +0.13(+0.56%) |
Dec 24, 2019 | 23.66 | 23.81 | 23.63 | 23.65 | 2,222,243 | +0.03(+0.11%) |
Dec 23, 2019 | 23.66 | 23.83 | 23.37 | 23.62 | 5,264,134 | +0.00(+0.00%) |
Dec 20, 2019 | 23.97 | 24.08 | 23.51 | 23.62 | 17,111,172 | -0.04(-0.19%) |
Dec 19, 2019 | 23.63 | 23.85 | 23.50 | 23.66 | 9,076,505 | -0.06(-0.26%) |
Dec 18, 2019 | 23.39 | 23.81 | 23.37 | 23.73 | 7,705,058 | +0.39(+1.67%) |
Dec 17, 2019 | 23.24 | 23.71 | 23.20 | 23.34 | 12,419,101 | +0.05(+0.23%) |
Dec 16, 2019 | 22.90 | 23.30 | 22.90 | 23.28 | 8,028,668 | +0.36(+1.58%) |
Dec 13, 2019 | 21.89 | 22.98 | 21.89 | 22.92 | 15,147,627 | +0.99(+4.51%) |
Dec 12, 2019 | 22.14 | 22.38 | 21.80 | 21.93 | 7,708,900 | -0.26(-1.15%) |
Dec 11, 2019 | 22.00 | 22.28 | 21.99 | 22.19 | 5,445,116 | +0.13(+0.60%) |
Dec 10, 2019 | 22.14 | 22.23 | 21.97 | 22.06 | 4,813,344 | -0.07(-0.32%) |
Dec 09, 2019 | 22.14 | 22.23 | 21.93 | 22.13 | 4,258,692 | +0.02(+0.08%) |
Dec 06, 2019 | 21.87 | 22.21 | 21.83 | 22.11 | 5,439,330 | +0.20(+0.93%) |
Dec 05, 2019 | 21.80 | 21.96 | 21.76 | 21.91 | 4,117,044 | +0.06(+0.28%) |
Dec 04, 2019 | 21.46 | 21.93 | 21.46 | 21.84 | 4,838,884 | +0.28(+1.31%) |
Dec 03, 2019 | 21.53 | 21.72 | 21.45 | 21.56 | 4,716,949 | +0.01(+0.04%) |