Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.83 | 15.18 | 14.64 | 14.82 | 876,197 | -0.02(-0.13%) |
Sep 29, 2020 | 15.17 | 15.32 | 14.72 | 14.84 | 573,875 | -0.38(-2.50%) |
Sep 28, 2020 | 14.77 | 15.46 | 14.57 | 15.22 | 1,684,285 | +0.61(+4.18%) |
Sep 25, 2020 | 14.53 | 14.84 | 14.35 | 14.61 | 738,300 | +0.04(+0.27%) |
Sep 24, 2020 | 14.70 | 14.87 | 14.27 | 14.57 | 691,040 | -0.23(-1.55%) |
Sep 23, 2020 | 15.58 | 15.69 | 14.77 | 14.80 | 674,319 | -0.72(-4.64%) |
Sep 22, 2020 | 15.23 | 15.57 | 15.07 | 15.52 | 481,138 | +0.36(+2.37%) |
Sep 21, 2020 | 15.95 | 15.95 | 14.88 | 15.16 | 844,384 | -1.12(-6.88%) |
Sep 18, 2020 | 16.40 | 16.45 | 15.93 | 16.28 | 1,872,200 | +0.05(+0.31%) |
Sep 17, 2020 | 15.81 | 16.48 | 15.54 | 16.23 | 776,980 | +0.25(+1.56%) |
Sep 16, 2020 | 15.50 | 16.12 | 15.50 | 15.98 | 765,935 | +0.50(+3.23%) |
Sep 15, 2020 | 15.84 | 15.90 | 15.30 | 15.48 | 596,024 | -0.21(-1.34%) |
Sep 14, 2020 | 14.86 | 16.00 | 14.73 | 15.69 | 975,818 | +1.10(+7.54%) |
Sep 11, 2020 | 14.70 | 14.79 | 14.12 | 14.59 | 650,400 | -0.03(-0.21%) |
Sep 10, 2020 | 14.67 | 15.04 | 14.59 | 14.62 | 740,532 | -0.06(-0.41%) |
Sep 09, 2020 | 15.00 | 15.04 | 14.41 | 14.68 | 955,091 | -0.18(-1.21%) |
Sep 08, 2020 | 13.79 | 15.31 | 13.25 | 14.86 | 1,991,424 | +1.13(+8.23%) |
Sep 04, 2020 | 13.80 | 13.91 | 13.13 | 13.73 | 733,300 | -0.01(-0.07%) |
Sep 03, 2020 | 14.17 | 14.17 | 13.70 | 13.74 | 729,734 | -0.44(-3.10%) |
Sep 02, 2020 | 13.69 | 14.21 | 13.50 | 14.18 | 722,806 | +0.51(+3.73%) |
Sep 01, 2020 | 14.21 | 14.32 | 13.52 | 13.67 | 965,240 | -0.63(-4.41%) |
Aug 31, 2020 | 14.31 | 14.44 | 13.94 | 14.30 | 583,280 | +0.10(+0.70%) |
Aug 28, 2020 | 14.11 | 14.22 | 13.89 | 14.20 | 518,100 | +0.07(+0.50%) |
Aug 27, 2020 | 14.43 | 14.43 | 13.92 | 14.13 | 586,749 | -0.22(-1.53%) |
Aug 26, 2020 | 14.70 | 14.78 | 14.32 | 14.35 | 384,719 | -0.36(-2.45%) |
Aug 25, 2020 | 14.44 | 14.82 | 14.28 | 14.71 | 427,915 | +0.24(+1.66%) |
Aug 24, 2020 | 14.80 | 14.97 | 14.16 | 14.47 | 723,525 | -0.23(-1.56%) |
Aug 21, 2020 | 15.34 | 15.39 | 14.65 | 14.70 | 710,700 | -0.69(-4.48%) |
Aug 20, 2020 | 15.45 | 15.50 | 15.01 | 15.39 | 589,205 | -0.13(-0.84%) |
Aug 19, 2020 | 15.64 | 15.83 | 15.48 | 15.52 | 551,618 | -0.18(-1.15%) |
Aug 18, 2020 | 15.90 | 15.96 | 15.32 | 15.70 | 580,306 | -0.19(-1.20%) |
Aug 17, 2020 | 15.46 | 15.94 | 15.41 | 15.89 | 586,110 | +0.38(+2.45%) |
Aug 14, 2020 | 15.91 | 15.91 | 15.41 | 15.51 | 435,100 | -0.33(-2.08%) |
Aug 13, 2020 | 15.79 | 15.96 | 15.65 | 15.84 | 388,714 | +0.09(+0.57%) |
Aug 12, 2020 | 15.67 | 15.86 | 15.53 | 15.75 | 582,915 | +0.20(+1.29%) |
Aug 11, 2020 | 15.60 | 16.08 | 15.36 | 15.55 | 718,849 | +0.05(+0.32%) |
Aug 10, 2020 | 15.45 | 15.81 | 15.38 | 15.50 | 845,907 | +0.19(+1.24%) |
Aug 07, 2020 | 15.52 | 15.87 | 15.15 | 15.31 | 876,700 | +0.00(+0.00%) |
Aug 06, 2020 | 16.81 | 17.06 | 15.14 | 15.31 | 2,217,182 | -2.16(-12.36%) |
Aug 05, 2020 | 16.99 | 17.59 | 16.81 | 17.47 | 748,507 | +0.57(+3.37%) |
Aug 04, 2020 | 16.78 | 16.98 | 16.40 | 16.90 | 755,732 | +0.12(+0.72%) |
Aug 03, 2020 | 16.47 | 16.83 | 16.16 | 16.78 | 707,307 | +0.49(+3.01%) |
Jul 31, 2020 | 17.09 | 17.11 | 16.05 | 16.29 | 886,500 | -0.82(-4.79%) |
Jul 30, 2020 | 16.61 | 17.24 | 16.61 | 17.11 | 607,402 | +0.25(+1.48%) |
Jul 29, 2020 | 16.80 | 17.03 | 16.47 | 16.86 | 493,696 | +0.13(+0.78%) |
Jul 28, 2020 | 17.19 | 17.46 | 16.67 | 16.73 | 675,314 | -0.36(-2.11%) |
Jul 27, 2020 | 16.50 | 17.21 | 16.49 | 17.09 | 864,289 | +0.70(+4.27%) |
Jul 24, 2020 | 16.76 | 16.97 | 16.29 | 16.39 | 839,200 | -0.36(-2.15%) |
Jul 23, 2020 | 17.06 | 17.43 | 16.70 | 16.75 | 666,073 | -0.42(-2.45%) |
Jul 22, 2020 | 17.38 | 17.68 | 16.91 | 17.17 | 586,155 | -0.17(-0.98%) |
Jul 21, 2020 | 17.90 | 17.93 | 17.27 | 17.34 | 713,821 | -0.35(-1.98%) |
Jul 20, 2020 | 17.84 | 18.18 | 17.33 | 17.69 | 1,286,431 | -0.08(-0.48%) |
Jul 17, 2020 | 17.17 | 17.95 | 17.13 | 17.77 | 1,414,700 | +0.61(+3.58%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.01 | 17.16 | 1,067,577 | -0.03(-0.17%) |
Jul 15, 2020 | 16.84 | 17.23 | 16.72 | 17.19 | 1,514,969 | +0.79(+4.82%) |
Jul 14, 2020 | 15.72 | 16.77 | 15.49 | 16.40 | 2,136,544 | +0.76(+4.86%) |
Jul 13, 2020 | 15.91 | 16.36 | 15.60 | 15.64 | 1,121,204 | -0.12(-0.76%) |
Jul 10, 2020 | 15.57 | 15.93 | 15.14 | 15.76 | 896,500 | +0.11(+0.70%) |
Jul 09, 2020 | 15.48 | 15.85 | 15.35 | 15.65 | 1,282,603 | +0.22(+1.43%) |
Jul 08, 2020 | 15.18 | 15.44 | 14.95 | 15.43 | 1,483,609 | +0.42(+2.80%) |
Jul 07, 2020 | 14.83 | 15.48 | 14.71 | 15.01 | 1,074,005 | +0.04(+0.27%) |
Jul 06, 2020 | 15.76 | 15.76 | 14.90 | 14.97 | 1,736,935 | -0.56(-3.61%) |
Jul 02, 2020 | 16.26 | 16.44 | 15.32 | 15.53 | 2,275,700 | -0.51(-3.18%) |
Jul 01, 2020 | 14.85 | 16.32 | 14.81 | 16.04 | 3,383,915 | +1.33(+9.04%) |
Jun 30, 2020 | 14.30 | 14.96 | 14.23 | 14.71 | 4,531,568 | +0.45(+3.16%) |
Jun 29, 2020 | 12.90 | 14.90 | 12.52 | 14.26 | 12,896,691 | -5.56(-28.05%) |
Jun 26, 2020 | 21.52 | 21.84 | 19.66 | 19.82 | 3,992,000 | -0.72(-3.51%) |
Jun 25, 2020 | 20.11 | 20.54 | 19.74 | 20.54 | 1,649,922 | +0.75(+3.79%) |
Jun 24, 2020 | 20.59 | 20.68 | 19.18 | 19.79 | 1,826,836 | -0.99(-4.76%) |
Jun 23, 2020 | 21.78 | 22.08 | 20.74 | 20.78 | 1,678,375 | -0.69(-3.21%) |
Jun 22, 2020 | 21.80 | 22.19 | 21.00 | 21.47 | 1,853,163 | +0.46(+2.19%) |
Jun 19, 2020 | 20.25 | 21.20 | 20.09 | 21.01 | 1,890,000 | +1.03(+5.16%) |
Jun 18, 2020 | 19.76 | 20.17 | 19.41 | 19.98 | 963,547 | +0.15(+0.76%) |
Jun 17, 2020 | 19.84 | 20.00 | 19.43 | 19.83 | 911,344 | +0.14(+0.71%) |
Jun 16, 2020 | 19.83 | 20.00 | 19.23 | 19.69 | 861,237 | +0.53(+2.77%) |
Jun 15, 2020 | 18.39 | 19.77 | 18.11 | 19.16 | 991,110 | +0.41(+2.19%) |
Jun 12, 2020 | 18.96 | 19.07 | 18.10 | 18.75 | 1,222,700 | +0.52(+2.85%) |
Jun 11, 2020 | 18.54 | 18.98 | 18.22 | 18.23 | 1,261,909 | -1.41(-7.18%) |
Jun 10, 2020 | 19.81 | 20.05 | 19.26 | 19.64 | 807,188 | -0.19(-0.96%) |
Jun 09, 2020 | 19.80 | 20.12 | 19.43 | 19.83 | 775,542 | -0.17(-0.85%) |
Jun 08, 2020 | 19.70 | 20.08 | 19.35 | 20.00 | 864,381 | +0.71(+3.68%) |
Jun 05, 2020 | 19.00 | 19.51 | 18.56 | 19.29 | 882,200 | +0.86(+4.67%) |
Jun 04, 2020 | 18.61 | 19.22 | 18.34 | 18.43 | 845,791 | -0.32(-1.71%) |
Jun 03, 2020 | 18.48 | 18.95 | 18.38 | 18.75 | 799,423 | +0.29(+1.57%) |
Jun 02, 2020 | 18.70 | 18.89 | 18.24 | 18.46 | 851,562 | -0.26(-1.39%) |
Jun 01, 2020 | 18.25 | 19.11 | 18.22 | 18.72 | 942,440 | +0.50(+2.74%) |
May 29, 2020 | 18.33 | 18.42 | 17.60 | 18.22 | 850,300 | -0.20(-1.09%) |
May 28, 2020 | 18.99 | 19.06 | 18.35 | 18.42 | 717,215 | -0.58(-3.05%) |
May 27, 2020 | 19.50 | 19.50 | 17.87 | 19.00 | 1,121,545 | +0.56(+3.04%) |
May 26, 2020 | 18.95 | 19.33 | 18.40 | 18.44 | 1,105,020 | +0.20(+1.10%) |
May 22, 2020 | 17.26 | 18.31 | 17.07 | 18.24 | 1,384,800 | +1.19(+6.98%) |
May 21, 2020 | 16.60 | 17.31 | 16.35 | 17.05 | 907,019 | +0.60(+3.65%) |
May 20, 2020 | 16.18 | 16.53 | 15.96 | 16.45 | 679,098 | +0.59(+3.72%) |
May 19, 2020 | 16.15 | 16.54 | 15.71 | 15.86 | 692,118 | -0.32(-1.98%) |
May 18, 2020 | 15.62 | 16.30 | 15.38 | 16.18 | 1,224,475 | +1.06(+7.01%) |
May 15, 2020 | 14.37 | 15.19 | 14.17 | 15.12 | 751,100 | +0.70(+4.85%) |
May 14, 2020 | 14.14 | 14.51 | 13.69 | 14.42 | 786,822 | -0.06(-0.41%) |
May 13, 2020 | 14.92 | 14.93 | 13.91 | 14.48 | 1,001,130 | -0.19(-1.30%) |
May 12, 2020 | 15.62 | 15.77 | 14.64 | 14.67 | 1,056,345 | -0.75(-4.86%) |
May 11, 2020 | 14.77 | 15.49 | 14.71 | 15.42 | 1,232,309 | +0.67(+4.54%) |
May 08, 2020 | 14.98 | 15.43 | 14.65 | 14.75 | 779,300 | +0.03(+0.20%) |
May 07, 2020 | 15.54 | 15.58 | 14.68 | 14.72 | 921,874 | -0.33(-2.19%) |
May 06, 2020 | 14.73 | 15.66 | 14.49 | 15.05 | 1,902,948 | +0.67(+4.66%) |
May 05, 2020 | 14.50 | 14.95 | 14.27 | 14.38 | 927,119 | +0.01(+0.07%) |
May 04, 2020 | 13.65 | 14.39 | 13.58 | 14.37 | 1,043,736 | +0.66(+4.81%) |
May 01, 2020 | 14.00 | 14.20 | 13.60 | 13.71 | 1,369,600 | -0.55(-3.86%) |
Apr 30, 2020 | 15.06 | 15.16 | 14.21 | 14.26 | 944,893 | -0.87(-5.75%) |
Apr 29, 2020 | 15.35 | 15.38 | 14.85 | 15.13 | 938,862 | +0.23(+1.54%) |
Apr 28, 2020 | 15.67 | 15.77 | 14.86 | 14.90 | 804,785 | -0.40(-2.61%) |
Apr 27, 2020 | 14.80 | 15.72 | 14.80 | 15.30 | 863,933 | +0.65(+4.44%) |
Apr 24, 2020 | 14.48 | 14.90 | 14.37 | 14.65 | 1,275,900 | +0.27(+1.88%) |
Apr 23, 2020 | 14.75 | 14.93 | 14.27 | 14.38 | 968,558 | -0.31(-2.11%) |
Apr 22, 2020 | 15.00 | 15.24 | 14.60 | 14.69 | 687,175 | -0.01(-0.07%) |
Apr 21, 2020 | 14.62 | 14.98 | 14.32 | 14.70 | 1,210,865 | -0.31(-2.07%) |
Apr 20, 2020 | 14.66 | 15.61 | 14.53 | 15.01 | 968,922 | +0.01(+0.07%) |
Apr 17, 2020 | 14.69 | 15.06 | 14.25 | 15.00 | 927,600 | +0.82(+5.78%) |
Apr 16, 2020 | 14.51 | 14.89 | 13.89 | 14.18 | 1,067,263 | -0.26(-1.80%) |
Apr 15, 2020 | 14.41 | 14.74 | 14.15 | 14.44 | 1,107,652 | -0.41(-2.76%) |
Apr 14, 2020 | 14.65 | 15.77 | 14.53 | 14.85 | 1,168,160 | +0.42(+2.91%) |
Apr 13, 2020 | 14.35 | 14.75 | 14.08 | 14.43 | 646,677 | -0.01(-0.07%) |
Apr 09, 2020 | 14.30 | 14.84 | 14.17 | 14.44 | 775,000 | +0.47(+3.36%) |
Apr 08, 2020 | 13.84 | 14.05 | 13.41 | 13.97 | 1,016,508 | +0.42(+3.10%) |
Apr 07, 2020 | 13.41 | 13.59 | 12.82 | 13.55 | 1,472,098 | +0.77(+6.03%) |
Apr 06, 2020 | 12.21 | 12.83 | 12.11 | 12.78 | 796,383 | +1.09(+9.32%) |
Apr 03, 2020 | 11.50 | 11.82 | 11.28 | 11.69 | 712,200 | +0.00(+0.00%) |
Apr 02, 2020 | 10.85 | 11.70 | 10.81 | 11.69 | 1,044,529 | +0.80(+7.35%) |
Apr 01, 2020 | 11.43 | 11.62 | 10.87 | 10.89 | 744,970 | -0.85(-7.24%) |
Mar 31, 2020 | 11.72 | 12.08 | 11.46 | 11.74 | 760,164 | +0.05(+0.43%) |
Mar 30, 2020 | 11.37 | 11.73 | 10.96 | 11.69 | 799,157 | +0.39(+3.45%) |
Mar 27, 2020 | 11.69 | 11.92 | 11.22 | 11.30 | 883,100 | -0.69(-5.75%) |
Mar 26, 2020 | 11.41 | 12.34 | 11.39 | 11.99 | 2,464,974 | +0.76(+6.77%) |
Mar 25, 2020 | 11.67 | 12.12 | 11.10 | 11.23 | 2,232,700 | -0.27(-2.35%) |
Mar 24, 2020 | 11.49 | 11.90 | 11.17 | 11.50 | 2,156,840 | +0.62(+5.70%) |
Mar 23, 2020 | 11.69 | 12.14 | 10.74 | 10.88 | 2,036,533 | -0.86(-7.33%) |
Mar 20, 2020 | 12.68 | 13.58 | 11.60 | 11.74 | 1,669,800 | -0.67(-5.40%) |
Mar 19, 2020 | 11.03 | 13.02 | 10.77 | 12.41 | 2,170,557 | +1.33(+12.00%) |
Mar 18, 2020 | 9.770 | 11.16 | 9.660 | 11.08 | 1,916,491 | +0.85(+8.31%) |
Mar 17, 2020 | 10.81 | 11.20 | 9.940 | 10.23 | 2,992,469 | -0.31(-2.94%) |
Mar 16, 2020 | 11.48 | 12.27 | 9.600 | 10.54 | 3,202,314 | -2.92(-21.69%) |
Mar 13, 2020 | 12.99 | 13.50 | 11.91 | 13.46 | 1,917,700 | +1.12(+9.08%) |
Mar 12, 2020 | 12.40 | 12.83 | 11.79 | 12.34 | 2,535,200 | -1.30(-9.53%) |
Mar 11, 2020 | 14.93 | 15.18 | 13.62 | 13.64 | 1,799,240 | -1.67(-10.91%) |
Mar 10, 2020 | 15.49 | 16.44 | 14.71 | 15.31 | 1,515,842 | +0.44(+2.96%) |
Mar 09, 2020 | 15.13 | 15.74 | 14.86 | 14.87 | 2,499,584 | -1.65(-9.99%) |
Mar 06, 2020 | 16.98 | 17.18 | 15.98 | 16.52 | 1,953,300 | -0.80(-4.62%) |
Mar 05, 2020 | 18.39 | 18.43 | 17.06 | 17.32 | 1,154,089 | -1.32(-7.08%) |
Mar 04, 2020 | 18.72 | 19.22 | 18.35 | 18.64 | 978,877 | +0.18(+0.98%) |
Mar 03, 2020 | 18.15 | 19.13 | 18.09 | 18.46 | 1,224,166 | +0.16(+0.87%) |
Mar 02, 2020 | 18.55 | 18.71 | 17.27 | 18.30 | 1,561,746 | -0.35(-1.88%) |
Feb 28, 2020 | 17.31 | 18.68 | 17.30 | 18.65 | 1,443,200 | +0.72(+4.02%) |
Feb 27, 2020 | 18.25 | 18.70 | 17.44 | 17.93 | 1,493,203 | -0.54(-2.92%) |
Feb 26, 2020 | 19.20 | 19.69 | 18.42 | 18.47 | 947,130 | -0.67(-3.50%) |
Feb 25, 2020 | 21.00 | 21.15 | 19.07 | 19.14 | 1,612,030 | -1.79(-8.55%) |
Feb 24, 2020 | 20.67 | 21.27 | 20.32 | 20.93 | 1,007,860 | -0.52(-2.42%) |
Feb 21, 2020 | 21.06 | 22.82 | 20.85 | 21.45 | 1,427,100 | +0.39(+1.85%) |
Feb 20, 2020 | 21.00 | 21.90 | 20.02 | 21.06 | 3,550,937 | -0.60(-2.77%) |
Feb 19, 2020 | 21.30 | 21.74 | 20.67 | 21.66 | 1,679,900 | +0.52(+2.46%) |
Feb 18, 2020 | 21.15 | 21.16 | 20.36 | 21.14 | 643,783 | +0.14(+0.67%) |
Feb 14, 2020 | 21.51 | 21.70 | 20.81 | 21.00 | 539,900 | -0.51(-2.37%) |
Feb 13, 2020 | 21.89 | 21.99 | 21.30 | 21.51 | 548,564 | -0.42(-1.92%) |
Feb 12, 2020 | 21.90 | 22.31 | 21.85 | 21.93 | 445,251 | +0.12(+0.55%) |
Feb 11, 2020 | 22.41 | 22.42 | 21.74 | 21.81 | 500,937 | -0.39(-1.76%) |
Feb 10, 2020 | 21.81 | 22.35 | 21.72 | 22.20 | 384,042 | +0.35(+1.60%) |
Feb 07, 2020 | 22.30 | 22.51 | 21.68 | 21.85 | 564,500 | -0.41(-1.84%) |
Feb 06, 2020 | 22.48 | 22.83 | 22.15 | 22.26 | 569,067 | -0.16(-0.71%) |
Feb 05, 2020 | 22.37 | 22.77 | 21.88 | 22.42 | 696,687 | +0.17(+0.76%) |
Feb 04, 2020 | 21.14 | 22.29 | 21.04 | 22.25 | 1,397,281 | +1.42(+6.82%) |
Feb 03, 2020 | 20.97 | 21.19 | 20.72 | 20.83 | 882,703 | -0.03(-0.14%) |
Jan 31, 2020 | 21.29 | 21.49 | 20.50 | 20.86 | 1,166,600 | -0.56(-2.61%) |
Jan 30, 2020 | 22.52 | 22.68 | 21.38 | 21.42 | 1,023,975 | -1.38(-6.05%) |
Jan 29, 2020 | 23.62 | 24.13 | 22.68 | 22.80 | 913,812 | -0.94(-3.96%) |
Jan 28, 2020 | 23.02 | 23.95 | 22.94 | 23.74 | 1,044,593 | +0.88(+3.85%) |
Jan 27, 2020 | 22.32 | 23.38 | 22.23 | 22.86 | 843,811 | +0.26(+1.15%) |
Jan 24, 2020 | 23.40 | 23.83 | 22.24 | 22.60 | 1,084,500 | -0.80(-3.42%) |
Jan 23, 2020 | 24.54 | 24.76 | 23.35 | 23.40 | 1,430,388 | -1.13(-4.61%) |
Jan 22, 2020 | 24.00 | 24.65 | 23.10 | 24.53 | 2,427,779 | +1.52(+6.61%) |
Jan 21, 2020 | 21.55 | 23.56 | 21.44 | 23.01 | 2,803,956 | +1.46(+6.77%) |
Jan 17, 2020 | 23.10 | 23.18 | 21.51 | 21.55 | 972,000 | -1.36(-5.94%) |
Jan 16, 2020 | 22.70 | 23.11 | 22.50 | 22.91 | 611,185 | +0.48(+2.14%) |
Jan 15, 2020 | 22.62 | 23.54 | 22.23 | 22.43 | 1,036,250 | -0.21(-0.93%) |
Jan 14, 2020 | 22.22 | 23.17 | 21.70 | 22.64 | 1,032,378 | +0.43(+1.94%) |
Jan 13, 2020 | 21.05 | 22.27 | 20.68 | 22.21 | 2,178,482 | +1.19(+5.66%) |
Jan 10, 2020 | 21.27 | 21.37 | 20.67 | 21.02 | 1,847,600 | -0.32(-1.50%) |
Jan 09, 2020 | 21.90 | 22.03 | 21.07 | 21.34 | 963,792 | -0.46(-2.11%) |
Jan 08, 2020 | 21.67 | 22.25 | 21.60 | 21.80 | 1,782,101 | +0.05(+0.23%) |
Jan 07, 2020 | 22.80 | 22.90 | 21.51 | 21.75 | 1,575,983 | -1.07(-4.69%) |
Jan 06, 2020 | 22.82 | 23.11 | 22.09 | 22.82 | 906,782 | -0.08(-0.35%) |
Jan 03, 2020 | 22.74 | 23.36 | 22.74 | 22.90 | 762,500 | -0.28(-1.19%) |
Jan 02, 2020 | 23.67 | 23.75 | 22.89 | 23.18 | 1,365,680 | -0.32(-1.38%) |
Dec 31, 2019 | 23.55 | 23.83 | 23.37 | 23.50 | 737,100 | -0.13(-0.55%) |
Dec 30, 2019 | 24.05 | 24.06 | 23.60 | 23.63 | 805,460 | -0.47(-1.95%) |
Dec 27, 2019 | 24.82 | 24.82 | 23.96 | 24.10 | 850,300 | -0.66(-2.67%) |
Dec 26, 2019 | 25.15 | 25.29 | 24.67 | 24.76 | 656,330 | -0.50(-1.98%) |
Dec 24, 2019 | 25.32 | 25.75 | 25.03 | 25.26 | 386,200 | +0.06(+0.24%) |
Dec 23, 2019 | 24.53 | 25.35 | 24.52 | 25.20 | 1,188,672 | +0.69(+2.82%) |
Dec 20, 2019 | 25.25 | 25.50 | 24.47 | 24.51 | 3,044,600 | -0.51(-2.04%) |
Dec 19, 2019 | 25.08 | 25.32 | 24.90 | 25.02 | 946,459 | -0.10(-0.40%) |
Dec 18, 2019 | 25.26 | 25.62 | 24.61 | 25.12 | 1,087,125 | -0.18(-0.71%) |
Dec 17, 2019 | 25.65 | 26.24 | 25.21 | 25.30 | 924,924 | -0.32(-1.25%) |
Dec 16, 2019 | 25.75 | 25.90 | 25.30 | 25.62 | 1,495,714 | +0.20(+0.79%) |
Dec 13, 2019 | 25.37 | 25.91 | 25.21 | 25.42 | 981,400 | -0.14(-0.55%) |
Dec 12, 2019 | 25.59 | 26.15 | 25.31 | 25.56 | 1,307,398 | -0.03(-0.12%) |
Dec 11, 2019 | 25.68 | 25.92 | 25.38 | 25.59 | 800,628 | -0.10(-0.39%) |
Dec 10, 2019 | 25.57 | 26.06 | 25.57 | 25.69 | 1,225,481 | +0.07(+0.27%) |
Dec 09, 2019 | 26.01 | 26.15 | 25.27 | 25.62 | 799,315 | -0.12(-0.47%) |
Dec 06, 2019 | 25.93 | 26.25 | 25.46 | 25.74 | 1,156,300 | +0.10(+0.39%) |
Dec 05, 2019 | 26.52 | 26.63 | 25.22 | 25.64 | 895,876 | -0.81(-3.06%) |
Dec 04, 2019 | 26.70 | 26.81 | 26.21 | 26.45 | 933,514 | -0.16(-0.60%) |
Dec 03, 2019 | 26.20 | 26.66 | 25.78 | 26.61 | 756,492 | +0.44(+1.68%) |
Dec 02, 2019 | 25.56 | 26.34 | 25.43 | 26.17 | 932,187 | +0.61(+2.39%) |
Nov 29, 2019 | 25.47 | 26.17 | 25.31 | 25.56 | 346,300 | +0.07(+0.27%) |
Nov 27, 2019 | 25.04 | 25.66 | 25.00 | 25.49 | 1,049,400 | +0.46(+1.84%) |
Nov 26, 2019 | 25.80 | 25.96 | 24.92 | 25.03 | 896,000 | -0.66(-2.57%) |
Nov 25, 2019 | 24.79 | 25.83 | 24.78 | 25.69 | 1,041,907 | +0.98(+3.97%) |
Nov 22, 2019 | 24.59 | 24.90 | 24.37 | 24.71 | 843,100 | +0.30(+1.23%) |
Nov 21, 2019 | 23.44 | 24.47 | 23.01 | 24.41 | 950,940 | +1.03(+4.41%) |
Nov 20, 2019 | 22.99 | 23.66 | 22.83 | 23.38 | 895,076 | +0.19(+0.82%) |
Nov 19, 2019 | 22.62 | 23.21 | 22.26 | 23.19 | 938,038 | +0.77(+3.43%) |
Nov 18, 2019 | 21.51 | 22.53 | 21.24 | 22.42 | 994,570 | +0.84(+3.89%) |
Nov 15, 2019 | 21.05 | 21.67 | 20.77 | 21.58 | 1,179,600 | +0.74(+3.55%) |
Nov 14, 2019 | 20.30 | 21.64 | 20.11 | 20.84 | 1,666,517 | +0.72(+3.58%) |
Nov 13, 2019 | 20.77 | 21.43 | 20.03 | 20.12 | 1,143,102 | -0.62(-2.99%) |
Nov 12, 2019 | 21.20 | 21.67 | 20.60 | 20.74 | 1,738,761 | +0.15(+0.73%) |
Nov 11, 2019 | 21.32 | 21.32 | 20.46 | 20.59 | 1,159,824 | -0.88(-4.10%) |
Nov 08, 2019 | 20.69 | 21.58 | 20.60 | 21.47 | 653,900 | +0.75(+3.62%) |
Nov 07, 2019 | 21.07 | 21.20 | 20.52 | 20.72 | 1,001,239 | -0.03(-0.14%) |
Nov 06, 2019 | 21.24 | 21.41 | 20.67 | 20.75 | 647,241 | -0.47(-2.21%) |
Nov 05, 2019 | 21.51 | 21.84 | 21.06 | 21.22 | 732,010 | -0.32(-1.49%) |
Nov 04, 2019 | 21.90 | 22.20 | 21.42 | 21.54 | 876,938 | -0.05(-0.23%) |
Nov 01, 2019 | 21.26 | 21.60 | 21.18 | 21.59 | 962,900 | +0.34(+1.60%) |
Oct 31, 2019 | 21.30 | 21.48 | 20.80 | 21.25 | 681,343 | -0.05(-0.23%) |
Oct 30, 2019 | 20.96 | 21.48 | 20.76 | 21.30 | 652,300 | +0.24(+1.14%) |
Oct 29, 2019 | 20.96 | 21.23 | 20.38 | 21.06 | 687,572 | +0.09(+0.43%) |
Oct 28, 2019 | 19.84 | 21.29 | 19.63 | 20.97 | 1,140,762 | +1.16(+5.86%) |
Oct 25, 2019 | 19.23 | 19.90 | 19.15 | 19.81 | 543,900 | +0.52(+2.70%) |
Oct 24, 2019 | 19.41 | 19.48 | 19.03 | 19.29 | 428,993 | +0.05(+0.26%) |
Oct 23, 2019 | 18.58 | 19.27 | 18.35 | 19.24 | 909,565 | +0.65(+3.52%) |
Oct 22, 2019 | 19.17 | 19.42 | 18.54 | 18.59 | 906,366 | -0.45(-2.39%) |
Oct 21, 2019 | 18.68 | 19.31 | 18.67 | 19.04 | 895,362 | +0.59(+3.23%) |
Oct 18, 2019 | 18.49 | 18.87 | 18.29 | 18.45 | 1,123,100 | -0.16(-0.83%) |
Oct 17, 2019 | 17.97 | 18.79 | 17.93 | 18.60 | 725,910 | +0.75(+4.20%) |
Oct 16, 2019 | 17.82 | 17.98 | 17.50 | 17.85 | 910,952 | +0.01(+0.06%) |
Oct 15, 2019 | 17.69 | 17.91 | 17.40 | 17.84 | 1,078,501 | +0.14(+0.79%) |
Oct 14, 2019 | 17.73 | 18.10 | 17.67 | 17.70 | 601,544 | -0.20(-1.09%) |
Oct 11, 2019 | 17.97 | 18.35 | 17.77 | 17.89 | 853,600 | +0.20(+1.10%) |
Oct 10, 2019 | 18.26 | 18.45 | 17.46 | 17.70 | 720,488 | -0.58(-3.17%) |
Oct 09, 2019 | 18.24 | 18.59 | 17.90 | 18.28 | 828,217 | +0.02(+0.11%) |
Oct 08, 2019 | 18.32 | 18.75 | 17.79 | 18.26 | 1,539,720 | +0.00(+0.00%) |
Oct 07, 2019 | 17.84 | 18.41 | 17.56 | 18.26 | 1,741,711 | +0.84(+4.82%) |
Oct 04, 2019 | 18.17 | 18.49 | 17.25 | 17.42 | 6,847,300 | -1.94(-10.02%) |
Oct 03, 2019 | 18.53 | 19.75 | 18.45 | 19.36 | 1,230,570 | +0.72(+3.86%) |
Oct 02, 2019 | 17.79 | 18.76 | 17.25 | 18.64 | 1,884,715 | +1.08(+6.15%) |