Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.60 | 19.60 | 19.19 | 19.49 | 2,330,558 | -0.08(-0.41%) |
Nov 27, 2020 | 19.61 | 19.74 | 19.49 | 19.57 | 1,063,037 | -0.02(-0.09%) |
Nov 25, 2020 | 19.69 | 19.83 | 19.53 | 19.59 | 1,858,844 | -0.15(-0.76%) |
Nov 24, 2020 | 19.60 | 19.79 | 19.44 | 19.74 | 2,792,834 | +0.33(+1.68%) |
Nov 23, 2020 | 20.01 | 20.12 | 19.35 | 19.41 | 4,171,020 | -0.48(-2.40%) |
Nov 20, 2020 | 19.88 | 19.99 | 19.71 | 19.89 | 1,889,857 | -0.06(-0.31%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.51 | 19.95 | 2,366,242 | +0.34(+1.71%) |
Nov 18, 2020 | 20.08 | 20.10 | 19.53 | 19.61 | 3,910,178 | -0.51(-2.55%) |
Nov 17, 2020 | 20.44 | 20.59 | 20.10 | 20.13 | 2,047,706 | -0.34(-1.68%) |
Nov 16, 2020 | 20.26 | 20.49 | 20.07 | 20.47 | 2,336,793 | +0.43(+2.16%) |
Nov 13, 2020 | 20.33 | 20.50 | 20.03 | 20.04 | 1,867,220 | -0.31(-1.52%) |
Nov 12, 2020 | 20.74 | 20.83 | 20.20 | 20.35 | 3,773,811 | -0.16(-0.78%) |
Nov 11, 2020 | 20.16 | 20.54 | 19.90 | 20.51 | 4,183,219 | +0.42(+2.07%) |
Nov 10, 2020 | 19.84 | 20.24 | 19.58 | 20.09 | 3,497,092 | +0.27(+1.38%) |
Nov 09, 2020 | 20.32 | 20.42 | 19.69 | 19.82 | 4,931,497 | +0.17(+0.85%) |
Nov 06, 2020 | 19.54 | 20.88 | 19.40 | 19.65 | 4,864,030 | +0.05(+0.27%) |
Nov 05, 2020 | 19.69 | 20.07 | 18.94 | 19.60 | 7,030,556 | +0.34(+1.79%) |
Nov 04, 2020 | 19.68 | 19.93 | 19.17 | 19.25 | 8,882,459 | -1.19(-5.83%) |
Nov 03, 2020 | 19.78 | 20.63 | 19.61 | 20.44 | 4,892,716 | +0.88(+4.52%) |
Nov 02, 2020 | 19.38 | 20.03 | 19.35 | 19.56 | 3,663,283 | +0.26(+1.33%) |
Oct 30, 2020 | 19.55 | 19.85 | 19.16 | 19.30 | 2,655,330 | -0.40(-2.02%) |
Oct 29, 2020 | 19.70 | 20.04 | 19.45 | 19.70 | 2,630,186 | +0.02(+0.09%) |
Oct 28, 2020 | 20.49 | 20.49 | 19.68 | 19.68 | 2,467,514 | -1.10(-5.31%) |
Oct 27, 2020 | 20.60 | 20.87 | 20.47 | 20.79 | 2,050,255 | +0.20(+0.99%) |
Oct 26, 2020 | 20.87 | 21.01 | 20.33 | 20.59 | 4,166,463 | -0.34(-1.60%) |
Oct 23, 2020 | 21.41 | 21.41 | 20.89 | 20.92 | 2,393,985 | -0.41(-1.91%) |
Oct 22, 2020 | 21.12 | 21.37 | 20.81 | 21.33 | 3,304,084 | +0.19(+0.88%) |
Oct 21, 2020 | 21.19 | 21.26 | 20.98 | 21.14 | 1,301,300 | -0.04(-0.21%) |
Oct 20, 2020 | 21.41 | 21.50 | 21.12 | 21.19 | 2,046,889 | -0.04(-0.17%) |
Oct 19, 2020 | 21.47 | 21.54 | 21.15 | 21.22 | 1,380,529 | -0.15(-0.70%) |
Oct 16, 2020 | 21.93 | 22.01 | 21.34 | 21.37 | 1,630,322 | -0.46(-2.10%) |
Oct 15, 2020 | 21.10 | 21.86 | 20.99 | 21.83 | 1,878,448 | +0.53(+2.49%) |
Oct 14, 2020 | 21.29 | 21.41 | 21.14 | 21.30 | 1,282,905 | +0.03(+0.12%) |
Oct 13, 2020 | 21.00 | 21.37 | 20.90 | 21.27 | 1,925,407 | +0.24(+1.13%) |
Oct 12, 2020 | 21.57 | 21.60 | 21.02 | 21.04 | 2,194,026 | -0.44(-2.06%) |
Oct 09, 2020 | 21.17 | 21.82 | 21.08 | 21.48 | 4,867,200 | +0.47(+2.23%) |
Oct 08, 2020 | 20.66 | 21.09 | 20.66 | 21.01 | 2,100,370 | +0.43(+2.10%) |
Oct 07, 2020 | 20.54 | 20.67 | 20.42 | 20.58 | 2,174,065 | +0.26(+1.26%) |
Oct 06, 2020 | 20.89 | 21.05 | 20.24 | 20.32 | 2,305,574 | -0.49(-2.34%) |
Oct 05, 2020 | 20.36 | 20.90 | 20.36 | 20.81 | 2,161,896 | +0.33(+1.60%) |
Oct 02, 2020 | 19.78 | 20.62 | 19.73 | 20.48 | 2,276,725 | +0.28(+1.40%) |
Oct 01, 2020 | 19.83 | 20.28 | 19.79 | 20.20 | 2,713,352 | +0.49(+2.51%) |
Sep 30, 2020 | 19.79 | 19.95 | 19.64 | 19.70 | 2,784,100 | -0.04(-0.22%) |
Sep 29, 2020 | 19.51 | 19.83 | 19.21 | 19.75 | 3,604,076 | +0.18(+0.90%) |
Sep 28, 2020 | 19.00 | 19.61 | 19.00 | 19.57 | 3,010,808 | +0.72(+3.80%) |
Sep 25, 2020 | 18.73 | 18.96 | 18.58 | 18.85 | 2,343,504 | +0.12(+0.66%) |
Sep 24, 2020 | 18.55 | 19.05 | 18.35 | 18.73 | 4,089,033 | +0.17(+0.90%) |
Sep 23, 2020 | 18.60 | 18.90 | 18.33 | 18.56 | 4,976,067 | -0.05(-0.28%) |
Sep 22, 2020 | 18.28 | 18.63 | 18.12 | 18.62 | 3,962,277 | +0.36(+1.98%) |
Sep 21, 2020 | 18.24 | 18.34 | 17.87 | 18.25 | 2,355,384 | -0.26(-1.41%) |
Sep 18, 2020 | 18.78 | 19.02 | 18.44 | 18.51 | 4,775,519 | -0.26(-1.39%) |
Sep 17, 2020 | 18.47 | 18.98 | 18.42 | 18.77 | 4,182,286 | +0.12(+0.66%) |
Sep 16, 2020 | 19.34 | 19.34 | 18.51 | 18.65 | 5,031,002 | -0.66(-3.43%) |
Sep 15, 2020 | 19.53 | 19.67 | 19.22 | 19.31 | 2,939,205 | -0.15(-0.77%) |
Sep 14, 2020 | 19.11 | 19.53 | 19.11 | 19.46 | 4,120,643 | +0.49(+2.61%) |
Sep 11, 2020 | 19.45 | 19.45 | 18.70 | 18.97 | 2,636,088 | -0.34(-1.74%) |
Sep 10, 2020 | 19.92 | 20.36 | 19.30 | 19.30 | 3,155,776 | -0.57(-2.89%) |
Sep 09, 2020 | 19.44 | 19.98 | 19.29 | 19.88 | 3,223,220 | +0.57(+2.97%) |
Sep 08, 2020 | 18.93 | 19.48 | 18.76 | 19.30 | 3,896,399 | +0.24(+1.25%) |
Sep 04, 2020 | 19.61 | 19.77 | 18.91 | 19.07 | 3,794,768 | -0.33(-1.69%) |
Sep 03, 2020 | 19.39 | 19.86 | 19.13 | 19.39 | 4,847,543 | -0.02(-0.09%) |
Sep 02, 2020 | 18.56 | 19.51 | 18.56 | 19.41 | 4,318,940 | +0.90(+4.87%) |
Sep 01, 2020 | 18.50 | 18.70 | 18.32 | 18.51 | 3,317,367 | +0.01(+0.05%) |
Aug 31, 2020 | 19.08 | 19.12 | 18.49 | 18.50 | 3,017,531 | -0.65(-3.37%) |
Aug 28, 2020 | 19.09 | 19.28 | 18.88 | 19.15 | 2,934,636 | +0.19(+0.98%) |
Aug 27, 2020 | 18.75 | 19.22 | 18.73 | 18.96 | 2,634,607 | +0.24(+1.27%) |
Aug 26, 2020 | 18.89 | 18.90 | 18.60 | 18.72 | 2,690,227 | -0.16(-0.84%) |
Aug 25, 2020 | 18.99 | 19.02 | 18.70 | 18.88 | 3,585,409 | -0.03(-0.14%) |
Aug 24, 2020 | 19.24 | 19.31 | 18.72 | 18.91 | 4,470,598 | -0.30(-1.56%) |
Aug 21, 2020 | 19.22 | 19.44 | 19.07 | 19.21 | 2,962,317 | +0.10(+0.51%) |
Aug 20, 2020 | 18.51 | 19.30 | 18.41 | 19.11 | 4,734,873 | +0.44(+2.36%) |
Aug 19, 2020 | 18.97 | 19.21 | 18.65 | 18.67 | 5,891,279 | -0.36(-1.90%) |
Aug 18, 2020 | 18.76 | 19.11 | 18.63 | 19.03 | 8,587,377 | +0.25(+1.31%) |
Aug 17, 2020 | 19.26 | 19.26 | 18.45 | 18.78 | 7,696,601 | -0.60(-3.09%) |
Aug 14, 2020 | 19.64 | 19.85 | 19.31 | 19.38 | 4,842,694 | -0.32(-1.61%) |
Aug 13, 2020 | 19.61 | 20.10 | 19.54 | 19.70 | 2,641,340 | +0.14(+0.72%) |
Aug 12, 2020 | 19.62 | 19.72 | 19.42 | 19.56 | 2,640,039 | +0.11(+0.54%) |
Aug 11, 2020 | 19.50 | 19.77 | 19.00 | 19.45 | 3,864,187 | +0.08(+0.41%) |
Aug 10, 2020 | 19.69 | 19.93 | 19.10 | 19.37 | 3,419,695 | -0.32(-1.61%) |
Aug 07, 2020 | 19.56 | 20.01 | 19.48 | 19.69 | 2,963,451 | +0.08(+0.40%) |
Aug 06, 2020 | 19.94 | 19.94 | 19.35 | 19.61 | 5,953,115 | -0.12(-0.63%) |
Aug 05, 2020 | 20.96 | 21.06 | 19.45 | 19.74 | 6,957,291 | -1.25(-5.96%) |
Aug 04, 2020 | 20.53 | 21.01 | 20.47 | 20.99 | 4,158,825 | +0.67(+3.30%) |
Aug 03, 2020 | 20.62 | 20.64 | 20.25 | 20.32 | 4,145,929 | -0.11(-0.56%) |
Jul 31, 2020 | 20.51 | 20.51 | 19.97 | 20.43 | 2,993,855 | +0.03(+0.13%) |
Jul 30, 2020 | 20.47 | 20.54 | 20.04 | 20.41 | 3,248,943 | -0.25(-1.19%) |
Jul 29, 2020 | 20.56 | 20.76 | 20.37 | 20.65 | 3,178,061 | +0.46(+2.27%) |
Jul 28, 2020 | 20.82 | 21.01 | 20.19 | 20.19 | 3,999,691 | -0.80(-3.82%) |
Jul 27, 2020 | 20.84 | 21.06 | 20.62 | 21.00 | 2,063,248 | +0.33(+1.58%) |
Jul 24, 2020 | 20.27 | 20.79 | 20.04 | 20.67 | 4,528,220 | +0.29(+1.43%) |
Jul 23, 2020 | 20.59 | 20.75 | 20.09 | 20.38 | 2,495,185 | -0.20(-0.99%) |
Jul 22, 2020 | 20.00 | 20.64 | 20.00 | 20.58 | 2,329,321 | +0.48(+2.37%) |
Jul 21, 2020 | 20.01 | 20.49 | 19.93 | 20.11 | 3,771,161 | +0.47(+2.38%) |
Jul 20, 2020 | 19.57 | 19.75 | 19.36 | 19.64 | 1,688,373 | -0.11(-0.58%) |
Jul 17, 2020 | 19.62 | 19.80 | 19.44 | 19.75 | 1,470,154 | +0.16(+0.81%) |
Jul 16, 2020 | 19.49 | 19.73 | 19.39 | 19.60 | 1,810,565 | -0.19(-0.94%) |
Jul 15, 2020 | 19.46 | 19.84 | 19.33 | 19.78 | 2,678,456 | +0.63(+3.31%) |
Jul 14, 2020 | 18.99 | 19.19 | 18.75 | 19.15 | 1,727,771 | +0.26(+1.35%) |
Jul 13, 2020 | 19.58 | 19.75 | 18.87 | 18.89 | 2,195,781 | -0.49(-2.55%) |
Jul 10, 2020 | 19.15 | 19.44 | 19.00 | 19.38 | 1,725,409 | +0.32(+1.66%) |
Jul 09, 2020 | 19.60 | 19.61 | 19.00 | 19.07 | 2,911,394 | -0.51(-2.61%) |
Jul 08, 2020 | 19.35 | 19.76 | 19.28 | 19.58 | 1,844,419 | +0.22(+1.14%) |
Jul 07, 2020 | 19.81 | 20.00 | 19.30 | 19.36 | 2,049,993 | -0.69(-3.43%) |
Jul 06, 2020 | 19.60 | 20.17 | 19.49 | 20.04 | 3,292,659 | +0.75(+3.88%) |
Jul 02, 2020 | 19.85 | 19.93 | 19.22 | 19.30 | 2,663,045 | -0.33(-1.66%) |
Jul 01, 2020 | 19.11 | 19.73 | 18.95 | 19.62 | 3,400,026 | +0.42(+2.20%) |
Jun 30, 2020 | 19.06 | 19.45 | 18.87 | 19.20 | 6,125,402 | +0.11(+0.55%) |
Jun 29, 2020 | 18.72 | 19.36 | 18.35 | 19.09 | 2,771,500 | +0.53(+2.85%) |
Jun 26, 2020 | 18.36 | 18.77 | 18.28 | 18.56 | 4,976,335 | +0.11(+0.62%) |
Jun 25, 2020 | 18.43 | 18.69 | 18.31 | 18.45 | 3,037,275 | -0.27(-1.46%) |
Jun 24, 2020 | 19.15 | 19.30 | 18.44 | 18.72 | 3,677,659 | -0.59(-3.06%) |
Jun 23, 2020 | 19.52 | 19.54 | 19.10 | 19.31 | 2,792,280 | -0.04(-0.18%) |
Jun 22, 2020 | 19.14 | 19.49 | 18.96 | 19.35 | 2,094,454 | +0.08(+0.41%) |
Jun 19, 2020 | 19.67 | 19.80 | 19.14 | 19.27 | 3,965,639 | -0.17(-0.86%) |
Jun 18, 2020 | 19.16 | 19.48 | 18.88 | 19.44 | 2,433,313 | +0.20(+1.05%) |
Jun 17, 2020 | 19.52 | 19.65 | 19.15 | 19.23 | 2,877,605 | -0.19(-1.00%) |
Jun 16, 2020 | 19.83 | 19.83 | 19.13 | 19.43 | 2,809,033 | +0.15(+0.78%) |
Jun 15, 2020 | 18.36 | 19.34 | 18.25 | 19.28 | 2,817,565 | +0.11(+0.60%) |
Jun 12, 2020 | 19.32 | 19.39 | 18.49 | 19.16 | 2,807,689 | +0.51(+2.74%) |
Jun 11, 2020 | 18.39 | 19.15 | 18.26 | 18.65 | 3,151,617 | -0.95(-4.86%) |
Jun 10, 2020 | 20.55 | 20.56 | 19.42 | 19.60 | 4,083,991 | -0.71(-3.47%) |
Jun 09, 2020 | 19.92 | 20.60 | 19.77 | 20.31 | 2,981,749 | +0.34(+1.72%) |
Jun 08, 2020 | 20.54 | 20.57 | 19.52 | 19.97 | 4,243,556 | -0.18(-0.88%) |
Jun 05, 2020 | 20.02 | 20.66 | 19.96 | 20.14 | 3,983,677 | +0.80(+4.15%) |
Jun 04, 2020 | 19.60 | 19.74 | 19.15 | 19.34 | 3,596,132 | -0.21(-1.08%) |
Jun 03, 2020 | 19.51 | 19.90 | 19.25 | 19.55 | 3,455,588 | +0.21(+1.09%) |
Jun 02, 2020 | 19.35 | 19.45 | 18.95 | 19.34 | 3,728,595 | +0.04(+0.18%) |
Jun 01, 2020 | 18.78 | 19.39 | 18.78 | 19.30 | 3,086,110 | +0.56(+3.01%) |
May 29, 2020 | 18.58 | 19.01 | 18.55 | 18.74 | 3,278,833 | +0.07(+0.38%) |
May 28, 2020 | 19.23 | 19.27 | 18.56 | 18.67 | 2,918,865 | -0.48(-2.52%) |
May 27, 2020 | 18.49 | 19.19 | 18.20 | 19.15 | 3,693,814 | +0.95(+5.22%) |
May 26, 2020 | 18.88 | 19.00 | 18.15 | 18.20 | 3,623,329 | -0.14(-0.77%) |
May 22, 2020 | 18.32 | 18.46 | 18.01 | 18.34 | 2,005,467 | +0.00(+0.00%) |
May 21, 2020 | 17.85 | 18.53 | 17.85 | 18.34 | 3,187,029 | +0.35(+1.96%) |
May 20, 2020 | 18.13 | 18.19 | 17.82 | 17.99 | 3,534,220 | +0.30(+1.69%) |
May 19, 2020 | 18.01 | 18.19 | 17.61 | 17.69 | 4,558,822 | -0.40(-2.19%) |
May 18, 2020 | 19.00 | 19.18 | 17.89 | 18.09 | 5,017,187 | -0.25(-1.39%) |
May 15, 2020 | 17.98 | 18.49 | 17.91 | 18.34 | 5,620,790 | +0.19(+1.07%) |
May 14, 2020 | 17.60 | 18.17 | 17.16 | 18.15 | 8,768,035 | +0.67(+3.82%) |
May 13, 2020 | 18.01 | 18.41 | 17.24 | 17.48 | 4,598,786 | -0.79(-4.33%) |
May 12, 2020 | 18.74 | 18.99 | 18.27 | 18.27 | 5,043,428 | -0.30(-1.61%) |
May 11, 2020 | 18.57 | 18.78 | 18.31 | 18.57 | 5,737,924 | -0.28(-1.49%) |
May 08, 2020 | 18.34 | 18.95 | 18.12 | 18.85 | 6,309,786 | +0.84(+4.69%) |
May 07, 2020 | 18.14 | 18.34 | 17.68 | 18.01 | 5,593,841 | +0.24(+1.34%) |
May 06, 2020 | 18.11 | 18.32 | 17.25 | 17.77 | 8,954,763 | +1.23(+7.44%) |
May 05, 2020 | 16.71 | 16.85 | 16.28 | 16.54 | 9,208,744 | -0.41(-2.44%) |
May 04, 2020 | 16.60 | 16.96 | 16.47 | 16.95 | 4,233,682 | -0.16(-0.92%) |
May 01, 2020 | 16.86 | 17.11 | 16.62 | 17.11 | 3,571,656 | -0.35(-2.01%) |
Apr 30, 2020 | 17.41 | 17.85 | 17.10 | 17.46 | 4,345,460 | -0.51(-2.84%) |
Apr 29, 2020 | 17.84 | 18.52 | 17.69 | 17.97 | 8,105,327 | +0.57(+3.29%) |
Apr 28, 2020 | 17.98 | 18.08 | 17.12 | 17.40 | 3,718,243 | -0.02(-0.10%) |
Apr 27, 2020 | 16.95 | 17.53 | 16.84 | 17.42 | 7,305,419 | +0.80(+4.79%) |
Apr 24, 2020 | 16.12 | 16.67 | 15.94 | 16.62 | 4,782,146 | +0.59(+3.70%) |
Apr 23, 2020 | 16.31 | 16.35 | 15.79 | 16.03 | 5,005,158 | -0.04(-0.27%) |
Apr 22, 2020 | 15.64 | 16.19 | 15.54 | 16.08 | 3,446,774 | +0.76(+4.94%) |
Apr 21, 2020 | 15.49 | 15.86 | 15.17 | 15.32 | 4,736,759 | -0.56(-3.54%) |
Apr 20, 2020 | 15.75 | 16.23 | 15.48 | 15.88 | 5,648,876 | -0.30(-1.85%) |
Apr 17, 2020 | 15.95 | 16.25 | 15.32 | 16.18 | 5,631,934 | +0.98(+6.48%) |
Apr 16, 2020 | 14.70 | 15.32 | 14.27 | 15.20 | 7,220,393 | +0.47(+3.23%) |
Apr 15, 2020 | 14.27 | 14.89 | 14.07 | 14.72 | 6,060,460 | -0.38(-2.50%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.91 | 15.10 | 4,501,476 | +0.53(+3.65%) |
Apr 13, 2020 | 14.95 | 15.07 | 14.09 | 14.57 | 3,526,531 | -0.36(-2.39%) |
Apr 09, 2020 | 14.76 | 15.38 | 14.37 | 14.92 | 9,543,824 | +0.82(+5.80%) |
Apr 08, 2020 | 13.41 | 14.52 | 13.27 | 14.11 | 8,096,026 | +1.00(+7.65%) |
Apr 07, 2020 | 13.76 | 14.34 | 12.86 | 13.10 | 8,134,003 | +0.40(+3.19%) |
Apr 06, 2020 | 12.09 | 13.06 | 11.90 | 12.70 | 6,334,365 | +1.21(+10.57%) |
Apr 03, 2020 | 11.80 | 11.80 | 10.85 | 11.48 | 7,163,326 | -0.26(-2.17%) |
Apr 02, 2020 | 12.09 | 12.39 | 11.23 | 11.74 | 11,592,774 | -0.55(-4.44%) |
Apr 01, 2020 | 12.48 | 12.70 | 11.96 | 12.29 | 7,011,363 | -0.80(-6.12%) |
Mar 31, 2020 | 13.19 | 13.47 | 12.85 | 13.09 | 6,299,304 | -0.08(-0.60%) |
Mar 30, 2020 | 12.12 | 13.19 | 11.72 | 13.16 | 8,432,518 | +0.79(+6.40%) |
Mar 27, 2020 | 11.56 | 12.82 | 11.22 | 12.37 | 10,190,518 | +0.11(+0.86%) |
Mar 26, 2020 | 12.74 | 13.31 | 12.03 | 12.27 | 12,151,605 | -0.41(-3.26%) |
Mar 25, 2020 | 12.60 | 13.59 | 11.74 | 12.68 | 12,446,399 | +0.32(+2.56%) |
Mar 24, 2020 | 11.19 | 12.49 | 10.77 | 12.36 | 9,219,095 | +2.32(+23.12%) |
Mar 23, 2020 | 9.515 | 10.66 | 8.812 | 10.04 | 9,261,390 | +0.42(+4.39%) |
Mar 20, 2020 | 9.814 | 11.32 | 9.528 | 9.621 | 13,174,271 | +0.25(+2.63%) |
Mar 19, 2020 | 6.719 | 9.462 | 6.200 | 9.374 | 13,390,036 | +2.81(+42.70%) |
Mar 18, 2020 | 8.600 | 8.680 | 5.997 | 6.569 | 13,548,219 | -2.66(-28.86%) |
Mar 17, 2020 | 11.13 | 11.13 | 8.873 | 9.234 | 11,791,446 | -1.63(-14.98%) |
Mar 16, 2020 | 12.92 | 13.19 | 10.85 | 10.86 | 7,327,134 | -3.91(-26.49%) |
Mar 13, 2020 | 14.70 | 15.14 | 14.07 | 14.77 | 5,740,418 | +1.04(+7.55%) |
Mar 12, 2020 | 14.49 | 14.49 | 13.42 | 13.74 | 5,879,460 | -2.11(-13.32%) |
Mar 11, 2020 | 16.92 | 17.17 | 15.54 | 15.85 | 5,427,990 | -1.57(-9.04%) |
Mar 10, 2020 | 16.90 | 17.54 | 16.41 | 17.42 | 5,919,810 | +1.02(+6.22%) |
Mar 09, 2020 | 15.75 | 16.59 | 15.70 | 16.40 | 5,266,167 | -0.47(-2.81%) |
Mar 06, 2020 | 16.40 | 16.98 | 15.99 | 16.88 | 4,548,918 | -0.07(-0.42%) |
Mar 05, 2020 | 17.20 | 17.31 | 16.71 | 16.95 | 4,135,690 | -0.69(-3.89%) |
Mar 04, 2020 | 17.25 | 17.65 | 16.85 | 17.63 | 6,787,768 | +0.78(+4.65%) |
Mar 03, 2020 | 17.38 | 17.70 | 16.61 | 16.85 | 5,115,049 | -0.40(-2.34%) |
Mar 02, 2020 | 16.93 | 17.26 | 16.19 | 17.25 | 8,446,158 | +0.65(+3.92%) |
Feb 28, 2020 | 17.22 | 17.31 | 16.48 | 16.60 | 9,505,730 | -0.95(-5.41%) |
Feb 27, 2020 | 18.86 | 19.25 | 17.53 | 17.55 | 5,400,784 | -1.58(-8.27%) |
Feb 26, 2020 | 19.67 | 20.62 | 19.07 | 19.13 | 7,108,238 | -0.94(-4.66%) |
Feb 25, 2020 | 20.59 | 21.01 | 20.04 | 20.07 | 6,167,793 | -0.38(-1.84%) |
Feb 24, 2020 | 20.51 | 20.79 | 20.39 | 20.45 | 3,368,997 | -0.48(-2.30%) |
Feb 21, 2020 | 20.59 | 20.96 | 20.50 | 20.93 | 5,949,385 | +0.30(+1.46%) |
Feb 20, 2020 | 20.39 | 20.65 | 20.20 | 20.63 | 1,878,097 | +0.25(+1.22%) |
Feb 19, 2020 | 20.32 | 20.57 | 20.28 | 20.38 | 1,623,333 | +0.09(+0.43%) |
Feb 18, 2020 | 20.10 | 20.37 | 19.97 | 20.29 | 1,889,728 | +0.26(+1.31%) |
Feb 14, 2020 | 20.04 | 20.12 | 19.97 | 20.03 | 1,311,001 | +0.00(+0.00%) |
Feb 13, 2020 | 19.89 | 20.07 | 19.79 | 20.03 | 1,876,338 | +0.03(+0.13%) |
Feb 12, 2020 | 19.75 | 20.00 | 19.68 | 20.00 | 2,754,180 | +0.35(+1.78%) |
Feb 11, 2020 | 19.46 | 19.71 | 19.45 | 19.65 | 3,465,287 | +0.28(+1.44%) |
Feb 10, 2020 | 19.24 | 19.51 | 19.22 | 19.37 | 2,801,754 | +0.19(+1.00%) |
Feb 07, 2020 | 19.09 | 19.33 | 19.04 | 19.18 | 3,868,026 | +0.03(+0.18%) |
Feb 06, 2020 | 19.53 | 19.57 | 18.93 | 19.14 | 4,198,551 | -0.33(-1.71%) |
Feb 05, 2020 | 19.64 | 19.71 | 19.46 | 19.48 | 2,062,390 | -0.08(-0.40%) |
Feb 04, 2020 | 19.25 | 19.73 | 19.20 | 19.55 | 2,577,650 | +0.38(+2.01%) |
Feb 03, 2020 | 19.00 | 19.37 | 19.00 | 19.17 | 2,073,322 | +0.23(+1.20%) |
Jan 31, 2020 | 19.20 | 19.26 | 18.87 | 18.94 | 1,997,504 | -0.21(-1.07%) |
Jan 30, 2020 | 19.10 | 19.27 | 19.09 | 19.15 | 1,304,450 | -0.11(-0.57%) |
Jan 29, 2020 | 19.11 | 19.35 | 18.86 | 19.26 | 2,190,500 | +0.21(+1.10%) |
Jan 28, 2020 | 19.37 | 19.46 | 19.03 | 19.05 | 2,758,452 | -0.24(-1.22%) |
Jan 27, 2020 | 19.03 | 19.46 | 19.01 | 19.28 | 2,602,179 | -0.03(-0.14%) |
Jan 24, 2020 | 19.48 | 19.58 | 19.16 | 19.31 | 2,597,407 | -0.10(-0.50%) |
Jan 23, 2020 | 19.11 | 19.42 | 19.04 | 19.41 | 2,777,831 | +0.18(+0.95%) |
Jan 22, 2020 | 19.05 | 19.34 | 19.04 | 19.22 | 3,166,152 | +0.29(+1.52%) |
Jan 21, 2020 | 18.90 | 19.01 | 18.80 | 18.93 | 2,097,844 | -0.03(-0.14%) |
Jan 17, 2020 | 18.84 | 19.07 | 18.82 | 18.96 | 1,871,208 | +0.16(+0.84%) |
Jan 16, 2020 | 18.88 | 18.97 | 18.72 | 18.80 | 1,875,729 | -0.06(-0.32%) |
Jan 15, 2020 | 18.69 | 18.96 | 18.69 | 18.86 | 2,116,743 | +0.14(+0.75%) |
Jan 14, 2020 | 18.71 | 18.82 | 18.61 | 18.72 | 2,674,599 | +0.06(+0.33%) |
Jan 13, 2020 | 18.82 | 18.86 | 18.46 | 18.66 | 4,055,024 | -0.23(-1.23%) |
Jan 10, 2020 | 19.08 | 19.09 | 18.85 | 18.89 | 3,396,363 | -0.14(-0.71%) |
Jan 09, 2020 | 19.11 | 19.26 | 19.00 | 19.03 | 2,231,419 | +0.04(+0.23%) |
Jan 08, 2020 | 19.15 | 19.28 | 18.99 | 18.99 | 2,465,866 | -0.21(-1.07%) |
Jan 07, 2020 | 19.31 | 19.34 | 19.07 | 19.19 | 2,718,426 | -0.15(-0.79%) |
Jan 06, 2020 | 19.42 | 19.46 | 19.09 | 19.34 | 2,665,012 | -0.22(-1.12%) |
Jan 03, 2020 | 19.45 | 19.67 | 19.42 | 19.56 | 1,899,122 | +0.04(+0.18%) |
Jan 02, 2020 | 19.41 | 19.55 | 19.20 | 19.53 | 2,699,409 | +0.11(+0.59%) |
Dec 31, 2019 | 19.34 | 19.50 | 19.29 | 19.41 | 2,351,223 | +0.04(+0.23%) |
Dec 30, 2019 | 19.35 | 19.40 | 19.08 | 19.37 | 2,573,468 | +0.00(+0.00%) |
Dec 27, 2019 | 19.35 | 19.45 | 19.20 | 19.37 | 1,950,029 | +0.02(+0.09%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.31 | 19.35 | 1,547,869 | -0.03(-0.14%) |
Dec 24, 2019 | 19.27 | 19.39 | 19.23 | 19.38 | 713,615 | +0.13(+0.68%) |
Dec 23, 2019 | 19.49 | 19.52 | 19.24 | 19.25 | 1,440,516 | -0.21(-1.08%) |
Dec 20, 2019 | 19.39 | 19.55 | 19.33 | 19.46 | 3,946,618 | +0.13(+0.68%) |
Dec 19, 2019 | 19.21 | 19.41 | 19.12 | 19.33 | 2,847,190 | +0.10(+0.50%) |
Dec 18, 2019 | 19.50 | 19.56 | 19.16 | 19.23 | 2,272,517 | -0.32(-1.65%) |
Dec 17, 2019 | 19.33 | 19.56 | 19.21 | 19.55 | 2,886,344 | +0.23(+1.18%) |
Dec 16, 2019 | 19.23 | 19.44 | 19.11 | 19.33 | 4,032,705 | +0.24(+1.26%) |
Dec 13, 2019 | 18.86 | 19.16 | 18.77 | 19.09 | 2,154,801 | +0.28(+1.51%) |
Dec 12, 2019 | 18.75 | 19.07 | 18.73 | 18.80 | 2,468,286 | +0.00(+0.02%) |
Dec 11, 2019 | 18.84 | 18.96 | 18.69 | 18.80 | 2,037,957 | +0.01(+0.07%) |
Dec 10, 2019 | 18.99 | 18.99 | 18.72 | 18.79 | 2,957,789 | -0.18(-0.97%) |
Dec 09, 2019 | 18.86 | 19.07 | 18.80 | 18.97 | 2,267,075 | +0.12(+0.65%) |
Dec 06, 2019 | 19.02 | 19.03 | 18.69 | 18.85 | 2,875,395 | +0.05(+0.28%) |
Dec 05, 2019 | 18.75 | 18.87 | 18.59 | 18.79 | 2,537,569 | +0.06(+0.33%) |
Dec 04, 2019 | 18.75 | 18.91 | 18.58 | 18.73 | 3,158,307 | +0.03(+0.19%) |
Dec 03, 2019 | 19.04 | 19.08 | 18.69 | 18.70 | 3,453,926 | -0.52(-2.73%) |