Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2020 | 15.86 | 15.86 | 15.86 | 0 | +0.30(+1.96%) | |
Nov 13, 2020 | 15.54 | 15.72 | 15.30 | 15.55 | 8,509,500 | +0.04(+0.26%) |
Nov 12, 2020 | 15.63 | 15.69 | 15.25 | 15.51 | 12,547,799 | -0.19(-1.21%) |
Nov 11, 2020 | 15.71 | 16.10 | 15.43 | 15.70 | 9,762,398 | +0.06(+0.38%) |
Nov 10, 2020 | 15.22 | 16.00 | 15.10 | 15.64 | 18,171,256 | +0.52(+3.44%) |
Nov 09, 2020 | 15.34 | 15.77 | 15.03 | 15.12 | 11,473,445 | +0.47(+3.21%) |
Nov 06, 2020 | 15.47 | 15.47 | 14.46 | 14.65 | 9,524,400 | -0.49(-3.24%) |
Nov 05, 2020 | 15.11 | 15.61 | 14.98 | 15.14 | 14,468,845 | +0.07(+0.46%) |
Nov 04, 2020 | 15.30 | 15.52 | 14.93 | 15.07 | 10,301,568 | -0.07(-0.46%) |
Nov 03, 2020 | 15.30 | 15.51 | 15.11 | 15.14 | 6,769,315 | +0.00(+0.00%) |
Nov 02, 2020 | 14.79 | 15.14 | 14.60 | 15.14 | 7,258,886 | +0.60(+4.13%) |
Oct 30, 2020 | 14.38 | 14.89 | 14.34 | 14.54 | 9,155,600 | +0.17(+1.18%) |
Oct 29, 2020 | 14.10 | 14.50 | 14.00 | 14.37 | 3,548,343 | +0.07(+0.49%) |
Oct 28, 2020 | 14.24 | 14.37 | 14.02 | 14.30 | 4,895,649 | -0.16(-1.11%) |
Oct 27, 2020 | 14.77 | 15.04 | 14.42 | 14.46 | 3,671,237 | -0.59(-3.92%) |
Oct 26, 2020 | 15.51 | 15.52 | 14.86 | 15.05 | 3,514,760 | -0.64(-4.08%) |
Oct 23, 2020 | 15.75 | 15.80 | 15.44 | 15.69 | 2,598,000 | +0.09(+0.58%) |
Oct 22, 2020 | 15.21 | 15.73 | 15.08 | 15.60 | 3,536,034 | +0.46(+3.04%) |
Oct 21, 2020 | 15.08 | 15.53 | 15.08 | 15.14 | 3,117,820 | -0.17(-1.11%) |
Oct 20, 2020 | 15.66 | 15.81 | 15.25 | 15.31 | 2,838,483 | -0.11(-0.71%) |
Oct 19, 2020 | 15.73 | 15.81 | 15.39 | 15.42 | 3,189,995 | -0.29(-1.85%) |
Oct 16, 2020 | 15.82 | 16.08 | 15.58 | 15.71 | 7,066,200 | -0.02(-0.16%) |
Oct 15, 2020 | 15.39 | 15.75 | 15.26 | 15.73 | 2,571,992 | +0.18(+1.19%) |
Oct 14, 2020 | 15.58 | 15.86 | 15.53 | 15.55 | 3,042,684 | -0.04(-0.26%) |
Oct 13, 2020 | 15.72 | 15.85 | 15.45 | 15.59 | 3,709,050 | -0.39(-2.44%) |
Oct 12, 2020 | 15.82 | 16.00 | 15.67 | 15.98 | 3,196,672 | +0.34(+2.17%) |
Oct 09, 2020 | 15.87 | 15.97 | 15.47 | 15.64 | 3,447,700 | -0.08(-0.51%) |
Oct 08, 2020 | 15.08 | 15.76 | 14.92 | 15.72 | 5,484,475 | +0.81(+5.43%) |
Oct 07, 2020 | 14.96 | 15.21 | 14.85 | 14.91 | 6,188,415 | +0.04(+0.27%) |
Oct 06, 2020 | 15.17 | 15.30 | 14.82 | 14.87 | 4,125,860 | -0.22(-1.46%) |
Oct 05, 2020 | 15.06 | 15.33 | 14.97 | 15.09 | 6,271,901 | +0.20(+1.34%) |
Oct 02, 2020 | 14.64 | 15.16 | 14.59 | 14.89 | 4,188,300 | +0.09(+0.61%) |
Oct 01, 2020 | 14.84 | 15.22 | 14.70 | 14.80 | 4,538,072 | -0.03(-0.20%) |
Sep 30, 2020 | 14.60 | 14.99 | 14.59 | 14.83 | 3,344,538 | +0.26(+1.78%) |
Sep 29, 2020 | 14.63 | 14.90 | 14.54 | 14.57 | 3,163,599 | -0.07(-0.48%) |
Sep 28, 2020 | 14.64 | 14.84 | 14.57 | 14.64 | 4,504,356 | +0.22(+1.53%) |
Sep 25, 2020 | 14.11 | 14.47 | 14.09 | 14.42 | 2,902,200 | +0.21(+1.48%) |
Sep 24, 2020 | 14.29 | 14.43 | 14.02 | 14.21 | 4,530,354 | -0.16(-1.11%) |
Sep 23, 2020 | 14.82 | 14.88 | 14.31 | 14.37 | 5,600,500 | -0.45(-3.04%) |
Sep 22, 2020 | 14.75 | 14.95 | 14.48 | 14.82 | 5,310,948 | +0.04(+0.27%) |
Sep 21, 2020 | 15.45 | 15.46 | 14.61 | 14.78 | 6,813,311 | -0.95(-6.04%) |
Sep 18, 2020 | 16.16 | 16.19 | 15.61 | 15.73 | 6,494,000 | -0.43(-2.66%) |
Sep 17, 2020 | 15.86 | 16.22 | 15.61 | 16.16 | 3,781,241 | +0.16(+1.00%) |
Sep 16, 2020 | 16.02 | 16.22 | 15.40 | 16.00 | 8,703,895 | +0.05(+0.31%) |
Sep 15, 2020 | 15.87 | 16.23 | 15.70 | 15.95 | 3,920,636 | +0.18(+1.14%) |
Sep 14, 2020 | 15.46 | 15.84 | 15.28 | 15.77 | 4,235,022 | +0.44(+2.87%) |
Sep 11, 2020 | 15.15 | 15.62 | 15.05 | 15.33 | 5,763,800 | +0.27(+1.79%) |
Sep 10, 2020 | 15.27 | 15.44 | 15.02 | 15.06 | 6,296,339 | -0.19(-1.25%) |
Sep 09, 2020 | 15.69 | 15.73 | 15.06 | 15.25 | 7,411,247 | -0.39(-2.49%) |
Sep 08, 2020 | 15.81 | 15.91 | 15.53 | 15.64 | 5,113,455 | -0.17(-1.08%) |
Sep 04, 2020 | 15.64 | 15.92 | 15.39 | 15.81 | 8,787,700 | +0.35(+2.26%) |
Sep 03, 2020 | 15.76 | 16.20 | 15.35 | 15.46 | 5,809,721 | -0.25(-1.59%) |
Sep 02, 2020 | 15.50 | 15.89 | 15.33 | 15.71 | 5,851,262 | +0.21(+1.35%) |
Sep 01, 2020 | 16.30 | 16.34 | 15.42 | 15.50 | 9,443,970 | -0.88(-5.37%) |
Aug 31, 2020 | 16.20 | 16.50 | 16.01 | 16.38 | 5,010,571 | +0.15(+0.92%) |
Aug 28, 2020 | 16.16 | 16.26 | 16.05 | 16.23 | 2,333,800 | +0.05(+0.31%) |
Aug 27, 2020 | 16.32 | 16.46 | 16.15 | 16.18 | 3,047,970 | -0.13(-0.80%) |
Aug 26, 2020 | 15.97 | 16.47 | 15.88 | 16.31 | 4,717,419 | +0.28(+1.75%) |
Aug 25, 2020 | 16.49 | 16.53 | 15.93 | 16.03 | 5,185,799 | -0.30(-1.84%) |
Aug 24, 2020 | 16.04 | 16.36 | 15.97 | 16.33 | 5,327,537 | +0.34(+2.13%) |
Aug 21, 2020 | 16.36 | 16.44 | 15.85 | 15.99 | 5,361,400 | -0.35(-2.14%) |
Aug 20, 2020 | 16.33 | 16.45 | 16.09 | 16.34 | 5,958,575 | -0.17(-1.03%) |
Aug 19, 2020 | 16.23 | 17.03 | 16.16 | 16.51 | 6,349,064 | +0.32(+1.98%) |
Aug 18, 2020 | 16.38 | 16.41 | 15.99 | 16.19 | 6,874,708 | -0.06(-0.37%) |
Aug 17, 2020 | 16.23 | 16.51 | 15.95 | 16.25 | 3,282,073 | +0.06(+0.37%) |
Aug 14, 2020 | 16.00 | 16.30 | 15.91 | 16.19 | 4,435,500 | +0.05(+0.31%) |
Aug 13, 2020 | 16.23 | 16.55 | 16.05 | 16.14 | 4,371,822 | -0.04(-0.25%) |
Aug 12, 2020 | 16.70 | 16.81 | 16.07 | 16.18 | 4,920,418 | -0.46(-2.76%) |
Aug 11, 2020 | 16.60 | 16.86 | 16.56 | 16.64 | 5,807,634 | +0.28(+1.71%) |
Aug 10, 2020 | 16.36 | 16.57 | 16.26 | 16.36 | 2,160,417 | +0.00(+0.03%) |
Aug 07, 2020 | 16.21 | 16.42 | 16.00 | 16.36 | 3,873,700 | -0.07(-0.40%) |
Aug 06, 2020 | 17.26 | 17.69 | 16.15 | 16.42 | 5,959,912 | -0.48(-2.84%) |
Aug 05, 2020 | 16.42 | 17.13 | 16.23 | 16.90 | 6,507,184 | +0.60(+3.68%) |
Aug 04, 2020 | 16.42 | 16.57 | 16.25 | 16.30 | 3,744,348 | -0.06(-0.37%) |
Aug 03, 2020 | 16.16 | 16.47 | 15.95 | 16.36 | 3,025,081 | +0.25(+1.55%) |
Jul 31, 2020 | 16.30 | 16.36 | 15.88 | 16.11 | 2,986,400 | -0.22(-1.35%) |
Jul 30, 2020 | 16.69 | 16.69 | 16.30 | 16.33 | 3,486,934 | -0.67(-3.94%) |
Jul 29, 2020 | 16.04 | 17.12 | 15.87 | 17.00 | 9,217,480 | +0.84(+5.20%) |
Jul 28, 2020 | 16.47 | 16.59 | 16.13 | 16.16 | 2,807,708 | -0.06(-0.37%) |
Jul 27, 2020 | 15.86 | 16.26 | 15.72 | 16.22 | 2,763,908 | +0.26(+1.63%) |
Jul 24, 2020 | 16.02 | 16.12 | 15.76 | 15.96 | 4,166,400 | -0.12(-0.75%) |
Jul 23, 2020 | 16.52 | 16.60 | 16.02 | 16.08 | 6,387,323 | -0.49(-2.96%) |
Jul 22, 2020 | 16.42 | 16.80 | 16.41 | 16.57 | 3,331,873 | +0.20(+1.22%) |
Jul 21, 2020 | 16.65 | 16.82 | 16.31 | 16.37 | 4,739,073 | -0.28(-1.68%) |
Jul 20, 2020 | 16.75 | 16.90 | 16.53 | 16.65 | 3,322,646 | -0.16(-0.95%) |
Jul 17, 2020 | 16.95 | 17.31 | 16.70 | 16.81 | 6,276,400 | -0.03(-0.18%) |
Jul 16, 2020 | 16.87 | 17.01 | 16.67 | 16.84 | 3,104,022 | -0.14(-0.82%) |
Jul 15, 2020 | 16.67 | 17.08 | 16.67 | 16.98 | 5,459,380 | +0.46(+2.78%) |
Jul 14, 2020 | 16.31 | 16.54 | 16.09 | 16.52 | 4,716,029 | +0.39(+2.42%) |
Jul 13, 2020 | 16.26 | 16.49 | 15.97 | 16.13 | 3,986,211 | +0.03(+0.19%) |
Jul 10, 2020 | 15.83 | 16.14 | 15.67 | 16.10 | 2,853,100 | +0.22(+1.39%) |
Jul 09, 2020 | 16.18 | 16.32 | 15.79 | 15.88 | 4,951,274 | -0.31(-1.91%) |
Jul 08, 2020 | 16.07 | 16.26 | 15.88 | 16.19 | 6,575,562 | +0.08(+0.50%) |
Jul 07, 2020 | 16.33 | 16.55 | 15.95 | 16.11 | 5,491,232 | -0.43(-2.60%) |
Jul 06, 2020 | 16.10 | 16.57 | 15.98 | 16.54 | 6,472,541 | +0.61(+3.83%) |
Jul 02, 2020 | 16.00 | 16.16 | 15.76 | 15.93 | 4,869,900 | +0.17(+1.08%) |
Jul 01, 2020 | 16.02 | 16.27 | 15.70 | 15.76 | 4,226,239 | -0.32(-1.99%) |
Jun 30, 2020 | 15.97 | 16.16 | 15.63 | 16.08 | 6,161,718 | +0.09(+0.56%) |
Jun 29, 2020 | 16.00 | 16.20 | 15.77 | 15.99 | 2,855,777 | +0.10(+0.63%) |
Jun 26, 2020 | 16.29 | 16.35 | 15.55 | 15.89 | 6,905,200 | -0.49(-2.99%) |
Jun 25, 2020 | 15.93 | 16.41 | 15.76 | 16.38 | 4,331,639 | +0.36(+2.25%) |
Jun 24, 2020 | 15.99 | 16.19 | 15.64 | 16.02 | 6,633,969 | -0.22(-1.35%) |
Jun 23, 2020 | 16.53 | 16.63 | 16.04 | 16.24 | 5,370,091 | -0.22(-1.34%) |
Jun 22, 2020 | 16.08 | 16.50 | 15.84 | 16.46 | 5,220,630 | +0.30(+1.86%) |
Jun 19, 2020 | 16.62 | 16.77 | 15.99 | 16.16 | 9,330,500 | -0.17(-1.04%) |
Jun 18, 2020 | 16.84 | 17.02 | 16.20 | 16.33 | 7,755,084 | +0.36(+2.25%) |
Jun 17, 2020 | 16.53 | 16.60 | 15.89 | 15.97 | 5,063,432 | -0.16(-0.99%) |
Jun 16, 2020 | 16.38 | 16.60 | 15.88 | 16.13 | 6,870,385 | +0.23(+1.45%) |
Jun 15, 2020 | 15.45 | 16.12 | 15.29 | 15.90 | 7,847,488 | -0.04(-0.25%) |
Jun 12, 2020 | 16.71 | 16.91 | 15.65 | 15.94 | 7,872,100 | -0.36(-2.21%) |
Jun 11, 2020 | 16.84 | 17.00 | 16.24 | 16.30 | 11,617,861 | -1.02(-5.89%) |
Jun 10, 2020 | 18.44 | 18.45 | 17.19 | 17.32 | 8,971,704 | -1.13(-6.12%) |
Jun 09, 2020 | 19.00 | 19.02 | 18.22 | 18.45 | 8,717,085 | -0.33(-1.76%) |
Jun 08, 2020 | 18.00 | 19.24 | 17.89 | 18.78 | 10,387,684 | +1.11(+6.28%) |
Jun 05, 2020 | 18.15 | 18.71 | 17.54 | 17.67 | 7,859,900 | -0.03(-0.17%) |
Jun 04, 2020 | 17.32 | 17.70 | 17.26 | 17.70 | 4,732,662 | +0.16(+0.91%) |
Jun 03, 2020 | 17.53 | 17.75 | 17.46 | 17.54 | 3,244,692 | +0.06(+0.34%) |
Jun 02, 2020 | 17.46 | 17.70 | 17.25 | 17.48 | 4,638,899 | -0.14(-0.79%) |
Jun 01, 2020 | 17.01 | 17.83 | 17.00 | 17.62 | 6,108,280 | +0.55(+3.22%) |
May 29, 2020 | 17.15 | 17.37 | 16.62 | 17.07 | 8,152,200 | -0.18(-1.04%) |
May 28, 2020 | 17.29 | 17.49 | 16.85 | 17.25 | 6,453,736 | +0.09(+0.52%) |
May 27, 2020 | 16.40 | 17.20 | 16.08 | 17.16 | 10,340,557 | +1.02(+6.32%) |
May 26, 2020 | 15.93 | 16.35 | 15.91 | 16.14 | 6,236,004 | +0.50(+3.20%) |
May 22, 2020 | 15.97 | 15.97 | 15.44 | 15.64 | 4,932,200 | -0.35(-2.19%) |
May 21, 2020 | 16.20 | 16.34 | 15.72 | 15.99 | 5,301,641 | -0.33(-2.02%) |
May 20, 2020 | 16.22 | 16.35 | 16.09 | 16.32 | 4,980,896 | +0.27(+1.68%) |
May 19, 2020 | 16.46 | 16.46 | 15.84 | 16.05 | 4,154,521 | -0.41(-2.49%) |
May 18, 2020 | 15.60 | 16.60 | 15.59 | 16.46 | 8,534,252 | +1.30(+8.58%) |
May 15, 2020 | 15.07 | 15.30 | 14.79 | 15.16 | 6,983,100 | -0.06(-0.39%) |
May 14, 2020 | 15.38 | 15.58 | 14.92 | 15.22 | 7,517,237 | -0.32(-2.06%) |
May 13, 2020 | 16.46 | 16.46 | 15.45 | 15.54 | 9,178,257 | -0.69(-4.25%) |
May 12, 2020 | 17.09 | 17.48 | 16.16 | 16.23 | 6,463,181 | -0.72(-4.25%) |
May 11, 2020 | 17.73 | 17.85 | 16.88 | 16.95 | 12,827,587 | -0.62(-3.53%) |
May 08, 2020 | 17.68 | 17.78 | 17.30 | 17.57 | 7,248,100 | +0.25(+1.44%) |
May 07, 2020 | 17.18 | 17.54 | 17.10 | 17.32 | 8,202,998 | +0.46(+2.73%) |
May 06, 2020 | 16.66 | 17.18 | 16.56 | 16.86 | 7,219,944 | +0.29(+1.75%) |
May 05, 2020 | 16.60 | 17.11 | 16.53 | 16.57 | 7,236,805 | +0.05(+0.30%) |
May 04, 2020 | 16.11 | 16.56 | 15.74 | 16.52 | 6,109,087 | +0.39(+2.45%) |
May 01, 2020 | 16.66 | 16.66 | 15.88 | 16.12 | 3,686,900 | -0.64(-3.85%) |
Apr 30, 2020 | 17.10 | 17.25 | 16.59 | 16.77 | 5,824,072 | -0.55(-3.18%) |
Apr 29, 2020 | 16.70 | 17.54 | 16.56 | 17.32 | 5,509,659 | +0.88(+5.35%) |
Apr 28, 2020 | 16.49 | 16.90 | 16.24 | 16.44 | 7,026,248 | +0.30(+1.86%) |
Apr 27, 2020 | 15.87 | 16.25 | 15.78 | 16.14 | 5,336,587 | +0.38(+2.41%) |
Apr 24, 2020 | 15.41 | 15.78 | 15.30 | 15.76 | 3,712,100 | +0.46(+3.01%) |
Apr 23, 2020 | 15.12 | 15.58 | 15.06 | 15.30 | 3,912,596 | +0.39(+2.62%) |
Apr 22, 2020 | 15.33 | 15.42 | 14.77 | 14.91 | 5,530,522 | -0.22(-1.45%) |
Apr 21, 2020 | 15.65 | 15.73 | 15.11 | 15.13 | 4,235,330 | -0.73(-4.60%) |
Apr 20, 2020 | 16.14 | 16.25 | 15.52 | 15.86 | 4,269,758 | -0.25(-1.55%) |
Apr 17, 2020 | 15.90 | 16.18 | 15.55 | 16.11 | 6,430,400 | +0.61(+3.94%) |
Apr 16, 2020 | 15.54 | 15.66 | 14.79 | 15.50 | 6,742,781 | +0.04(+0.26%) |
Apr 15, 2020 | 15.76 | 15.85 | 15.13 | 15.46 | 4,773,302 | -0.89(-5.44%) |
Apr 14, 2020 | 16.30 | 16.49 | 16.05 | 16.35 | 4,936,643 | +0.29(+1.81%) |
Apr 13, 2020 | 16.23 | 16.24 | 15.55 | 16.06 | 3,914,357 | -0.02(-0.12%) |
Apr 09, 2020 | 15.45 | 16.54 | 15.45 | 16.08 | 9,791,900 | +0.94(+6.21%) |
Apr 08, 2020 | 14.57 | 15.26 | 14.44 | 15.14 | 5,859,575 | +0.77(+5.36%) |
Apr 07, 2020 | 14.38 | 15.10 | 14.04 | 14.37 | 8,621,543 | +0.33(+2.35%) |
Apr 06, 2020 | 14.14 | 14.65 | 13.76 | 14.04 | 9,628,855 | +0.30(+2.18%) |
Apr 03, 2020 | 13.85 | 14.36 | 13.68 | 13.74 | 8,137,100 | -0.18(-1.29%) |
Apr 02, 2020 | 14.11 | 14.52 | 13.60 | 13.92 | 7,657,624 | -0.34(-2.38%) |
Apr 01, 2020 | 14.59 | 14.87 | 14.03 | 14.26 | 6,767,609 | -0.65(-4.36%) |
Mar 31, 2020 | 15.07 | 15.80 | 14.84 | 14.91 | 7,530,333 | -0.16(-1.06%) |
Mar 30, 2020 | 15.38 | 15.38 | 14.43 | 15.07 | 6,234,334 | +0.19(+1.28%) |
Mar 27, 2020 | 15.17 | 15.39 | 14.28 | 14.88 | 6,297,600 | -0.66(-4.25%) |
Mar 26, 2020 | 14.88 | 16.20 | 14.88 | 15.54 | 6,579,712 | +0.61(+4.09%) |
Mar 25, 2020 | 15.00 | 15.44 | 13.53 | 14.93 | 13,272,573 | -0.21(-1.39%) |
Mar 24, 2020 | 16.40 | 16.86 | 14.20 | 15.14 | 12,561,306 | -0.60(-3.81%) |
Mar 23, 2020 | 15.88 | 16.48 | 15.04 | 15.74 | 13,180,952 | +0.49(+3.21%) |
Mar 20, 2020 | 16.16 | 17.00 | 14.94 | 15.25 | 22,350,000 | +0.38(+2.56%) |
Mar 19, 2020 | 14.11 | 15.47 | 13.63 | 14.87 | 8,694,424 | +0.69(+4.87%) |
Mar 18, 2020 | 14.52 | 16.06 | 13.24 | 14.18 | 7,365,865 | -1.39(-8.93%) |
Mar 17, 2020 | 15.48 | 16.78 | 15.05 | 15.57 | 7,639,753 | +0.53(+3.52%) |
Mar 16, 2020 | 13.00 | 15.48 | 12.75 | 15.04 | 6,568,995 | -0.01(-0.07%) |
Mar 13, 2020 | 14.10 | 15.12 | 13.57 | 15.05 | 9,134,800 | +1.79(+13.50%) |
Mar 12, 2020 | 13.28 | 14.06 | 13.05 | 13.26 | 8,775,005 | -1.21(-8.36%) |
Mar 11, 2020 | 14.58 | 14.98 | 14.21 | 14.47 | 10,583,778 | -0.61(-4.05%) |
Mar 10, 2020 | 14.84 | 15.13 | 13.99 | 15.08 | 7,579,552 | +0.70(+4.87%) |
Mar 09, 2020 | 14.26 | 15.16 | 13.82 | 14.38 | 7,729,268 | -1.02(-6.62%) |
Mar 06, 2020 | 15.45 | 15.53 | 14.65 | 15.40 | 18,763,300 | -0.63(-3.93%) |
Mar 05, 2020 | 16.25 | 16.57 | 15.86 | 16.03 | 10,850,339 | -0.80(-4.75%) |
Mar 04, 2020 | 16.62 | 17.04 | 16.11 | 16.83 | 10,525,512 | +0.54(+3.31%) |
Mar 03, 2020 | 17.71 | 17.75 | 16.25 | 16.29 | 10,889,715 | -1.19(-6.81%) |
Mar 02, 2020 | 17.23 | 17.72 | 16.79 | 17.48 | 8,357,546 | +0.29(+1.69%) |
Feb 28, 2020 | 17.72 | 18.09 | 16.57 | 17.19 | 16,177,200 | -1.49(-7.98%) |
Feb 27, 2020 | 19.24 | 19.50 | 18.35 | 18.68 | 7,667,709 | -0.86(-4.40%) |
Feb 26, 2020 | 20.08 | 20.29 | 19.21 | 19.54 | 5,156,021 | -0.36(-1.81%) |
Feb 25, 2020 | 20.50 | 20.68 | 19.63 | 19.90 | 6,321,636 | -0.41(-2.02%) |
Feb 24, 2020 | 20.47 | 20.92 | 20.06 | 20.31 | 8,250,484 | -0.84(-3.97%) |
Feb 21, 2020 | 20.84 | 21.31 | 20.68 | 21.15 | 4,939,900 | +0.22(+1.08%) |
Feb 20, 2020 | 20.84 | 20.98 | 20.67 | 20.93 | 6,363,651 | +0.03(+0.12%) |
Feb 19, 2020 | 21.28 | 21.36 | 20.78 | 20.90 | 5,771,523 | -0.38(-1.79%) |
Feb 18, 2020 | 21.79 | 21.88 | 20.98 | 21.28 | 4,444,932 | -0.62(-2.83%) |
Feb 14, 2020 | 21.73 | 22.09 | 21.49 | 21.90 | 3,871,000 | +0.26(+1.20%) |
Feb 13, 2020 | 22.09 | 22.15 | 21.29 | 21.64 | 7,529,985 | -0.52(-2.35%) |
Feb 12, 2020 | 22.64 | 23.10 | 22.08 | 22.16 | 6,509,507 | -0.19(-0.85%) |
Feb 11, 2020 | 22.68 | 22.84 | 22.23 | 22.35 | 5,104,559 | -0.27(-1.19%) |
Feb 10, 2020 | 22.67 | 22.93 | 22.54 | 22.62 | 3,391,729 | -0.15(-0.66%) |
Feb 07, 2020 | 22.80 | 23.00 | 22.45 | 22.77 | 3,854,700 | -0.08(-0.35%) |
Feb 06, 2020 | 23.06 | 23.11 | 22.47 | 22.85 | 5,282,492 | +0.00(+0.00%) |
Feb 05, 2020 | 22.60 | 23.06 | 22.51 | 22.85 | 7,690,118 | +0.59(+2.65%) |
Feb 04, 2020 | 21.97 | 22.39 | 21.83 | 22.26 | 4,565,286 | +0.64(+2.96%) |
Feb 03, 2020 | 21.54 | 21.96 | 21.50 | 21.62 | 4,269,899 | +0.20(+0.93%) |
Jan 31, 2020 | 21.74 | 21.89 | 21.23 | 21.42 | 6,220,000 | -0.50(-2.28%) |
Jan 30, 2020 | 21.87 | 22.11 | 21.61 | 21.92 | 3,750,889 | -0.18(-0.81%) |
Jan 29, 2020 | 21.83 | 22.59 | 21.83 | 22.10 | 6,037,157 | +0.26(+1.19%) |
Jan 28, 2020 | 21.56 | 22.05 | 21.52 | 21.84 | 7,098,158 | +0.68(+3.21%) |
Jan 27, 2020 | 21.04 | 21.48 | 20.88 | 21.16 | 7,016,368 | -0.69(-3.16%) |
Jan 24, 2020 | 22.35 | 22.35 | 21.51 | 21.85 | 5,702,700 | -0.29(-1.31%) |
Jan 23, 2020 | 21.64 | 22.28 | 21.39 | 22.14 | 4,799,221 | +0.35(+1.61%) |
Jan 22, 2020 | 21.54 | 21.89 | 21.54 | 21.79 | 5,058,847 | +0.14(+0.65%) |
Jan 21, 2020 | 21.67 | 21.80 | 21.50 | 21.65 | 5,655,328 | -0.01(-0.05%) |
Jan 17, 2020 | 22.02 | 22.17 | 21.55 | 21.66 | 6,404,300 | -0.31(-1.41%) |
Jan 16, 2020 | 22.25 | 22.34 | 21.76 | 21.97 | 6,115,982 | -0.08(-0.36%) |
Jan 15, 2020 | 21.05 | 22.40 | 21.02 | 22.05 | 8,858,766 | +0.85(+4.01%) |
Jan 14, 2020 | 20.69 | 21.34 | 20.68 | 21.20 | 5,985,555 | +0.42(+2.02%) |
Jan 13, 2020 | 20.92 | 20.94 | 20.43 | 20.78 | 4,314,803 | -0.07(-0.34%) |
Jan 10, 2020 | 20.99 | 21.14 | 20.74 | 20.85 | 4,624,200 | -0.08(-0.38%) |
Jan 09, 2020 | 20.96 | 21.27 | 20.61 | 20.93 | 6,310,732 | -0.29(-1.37%) |
Jan 08, 2020 | 21.22 | 21.45 | 20.72 | 21.22 | 6,933,348 | +0.05(+0.24%) |
Jan 07, 2020 | 20.91 | 21.23 | 20.57 | 21.17 | 8,041,173 | +0.30(+1.44%) |
Jan 06, 2020 | 20.20 | 20.91 | 20.12 | 20.87 | 9,540,622 | +0.67(+3.32%) |
Jan 03, 2020 | 20.33 | 20.50 | 20.09 | 20.20 | 7,957,300 | -0.45(-2.18%) |
Jan 02, 2020 | 20.10 | 20.65 | 20.05 | 20.65 | 8,870,538 | +0.55(+2.74%) |
Dec 31, 2019 | 19.36 | 20.14 | 19.23 | 20.10 | 5,154,700 | +0.67(+3.45%) |
Dec 30, 2019 | 19.66 | 19.80 | 19.38 | 19.43 | 4,534,878 | -0.29(-1.47%) |
Dec 27, 2019 | 19.55 | 19.84 | 19.52 | 19.72 | 4,754,400 | +0.14(+0.72%) |
Dec 26, 2019 | 19.81 | 20.16 | 19.51 | 19.58 | 4,547,205 | -0.26(-1.31%) |
Dec 24, 2019 | 19.87 | 20.09 | 19.81 | 19.84 | 1,730,900 | -0.08(-0.40%) |
Dec 23, 2019 | 19.74 | 19.95 | 19.40 | 19.92 | 5,726,109 | +0.13(+0.66%) |
Dec 20, 2019 | 19.41 | 19.95 | 19.28 | 19.79 | 21,987,400 | +0.41(+2.12%) |
Dec 19, 2019 | 18.97 | 19.44 | 18.85 | 19.38 | 6,430,507 | +0.51(+2.70%) |
Dec 18, 2019 | 18.90 | 19.03 | 18.64 | 18.87 | 4,638,617 | +0.04(+0.21%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.58 | 18.83 | 6,859,419 | -0.20(-1.05%) |
Dec 16, 2019 | 19.34 | 19.61 | 19.01 | 19.03 | 8,078,576 | -0.11(-0.57%) |
Dec 13, 2019 | 19.64 | 19.78 | 19.11 | 19.14 | 5,177,900 | -0.54(-2.74%) |
Dec 12, 2019 | 18.80 | 19.70 | 18.71 | 19.68 | 6,196,015 | +0.87(+4.63%) |
Dec 11, 2019 | 18.73 | 18.95 | 18.63 | 18.81 | 3,224,021 | +0.11(+0.62%) |
Dec 10, 2019 | 19.06 | 19.08 | 18.57 | 18.70 | 4,090,098 | -0.32(-1.71%) |
Dec 09, 2019 | 19.28 | 19.34 | 19.00 | 19.02 | 7,869,462 | -0.27(-1.40%) |
Dec 06, 2019 | 19.02 | 19.34 | 19.01 | 19.29 | 5,057,600 | +0.39(+2.06%) |
Dec 05, 2019 | 19.05 | 19.07 | 18.64 | 18.90 | 4,667,489 | +0.02(+0.11%) |
Dec 04, 2019 | 18.53 | 19.00 | 18.53 | 18.88 | 5,034,304 | +0.35(+1.89%) |
Dec 03, 2019 | 18.51 | 18.62 | 18.16 | 18.53 | 4,463,518 | -0.13(-0.70%) |