Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.64 | 19.69 | 19.19 | 19.31 | 5,413,332 | -0.32(-1.63%) |
Oct 29, 2020 | 19.38 | 19.80 | 19.09 | 19.63 | 4,930,070 | +0.16(+0.85%) |
Oct 28, 2020 | 19.90 | 20.35 | 19.42 | 19.46 | 5,269,102 | -0.94(-4.61%) |
Oct 27, 2020 | 20.30 | 20.52 | 20.19 | 20.40 | 5,676,620 | +0.18(+0.90%) |
Oct 26, 2020 | 19.97 | 20.28 | 19.88 | 20.22 | 5,062,811 | -0.09(-0.45%) |
Oct 23, 2020 | 20.40 | 20.55 | 20.11 | 20.31 | 4,152,308 | +0.15(+0.72%) |
Oct 22, 2020 | 19.69 | 20.23 | 19.58 | 20.17 | 4,260,633 | +0.49(+2.51%) |
Oct 21, 2020 | 19.42 | 19.94 | 19.38 | 19.67 | 5,994,608 | +0.17(+0.89%) |
Oct 20, 2020 | 19.12 | 20.08 | 19.02 | 19.50 | 6,381,212 | +0.49(+2.60%) |
Oct 19, 2020 | 18.94 | 19.20 | 18.94 | 19.01 | 3,598,718 | -0.05(-0.24%) |
Oct 16, 2020 | 19.13 | 19.30 | 18.86 | 19.05 | 2,652,824 | -0.06(-0.33%) |
Oct 15, 2020 | 18.81 | 19.18 | 18.81 | 19.12 | 2,396,625 | +0.12(+0.63%) |
Oct 14, 2020 | 19.05 | 19.24 | 18.83 | 19.00 | 3,042,484 | -0.03(-0.14%) |
Oct 13, 2020 | 19.55 | 19.72 | 18.98 | 19.02 | 6,316,820 | -0.72(-3.66%) |
Oct 12, 2020 | 19.55 | 19.93 | 19.39 | 19.75 | 6,434,488 | +0.22(+1.12%) |
Oct 09, 2020 | 19.55 | 19.68 | 19.38 | 19.53 | 6,005,706 | +0.05(+0.23%) |
Oct 08, 2020 | 18.98 | 19.52 | 18.90 | 19.48 | 5,082,355 | +0.61(+3.24%) |
Oct 07, 2020 | 18.92 | 19.12 | 18.71 | 18.87 | 4,330,995 | +0.07(+0.39%) |
Oct 06, 2020 | 18.54 | 19.02 | 18.36 | 18.80 | 5,777,024 | +0.35(+1.88%) |
Oct 05, 2020 | 18.29 | 18.49 | 18.01 | 18.45 | 3,701,767 | +0.24(+1.30%) |
Oct 02, 2020 | 17.54 | 18.26 | 17.45 | 18.21 | 6,342,439 | +0.48(+2.73%) |
Oct 01, 2020 | 17.76 | 17.80 | 17.54 | 17.73 | 3,626,259 | +0.05(+0.26%) |
Sep 30, 2020 | 17.49 | 17.81 | 17.42 | 17.68 | 5,776,297 | +0.32(+1.84%) |
Sep 29, 2020 | 17.46 | 17.60 | 17.16 | 17.36 | 3,128,145 | -0.02(-0.11%) |
Sep 28, 2020 | 17.52 | 17.64 | 17.35 | 17.38 | 3,364,287 | +0.03(+0.16%) |
Sep 25, 2020 | 17.13 | 17.37 | 17.06 | 17.35 | 3,907,610 | +0.08(+0.48%) |
Sep 24, 2020 | 17.20 | 17.49 | 17.00 | 17.27 | 4,603,776 | +0.04(+0.21%) |
Sep 23, 2020 | 17.30 | 17.48 | 17.22 | 17.23 | 6,041,503 | -0.05(-0.26%) |
Sep 22, 2020 | 17.22 | 17.46 | 17.17 | 17.28 | 3,399,626 | +0.01(+0.05%) |
Sep 21, 2020 | 17.13 | 17.59 | 17.06 | 17.27 | 7,587,876 | -0.03(-0.16%) |
Sep 18, 2020 | 17.58 | 17.63 | 17.22 | 17.30 | 11,974,533 | -0.33(-1.87%) |
Sep 17, 2020 | 17.88 | 17.90 | 17.48 | 17.63 | 5,218,769 | -0.41(-2.28%) |
Sep 16, 2020 | 17.38 | 18.07 | 17.38 | 18.04 | 7,893,655 | +0.67(+3.84%) |
Sep 15, 2020 | 17.89 | 17.96 | 17.23 | 17.37 | 5,282,976 | -0.48(-2.71%) |
Sep 14, 2020 | 17.88 | 18.14 | 17.75 | 17.86 | 4,890,497 | +0.08(+0.46%) |
Sep 11, 2020 | 17.77 | 17.87 | 17.60 | 17.77 | 3,059,376 | +0.00(+0.00%) |
Sep 10, 2020 | 17.78 | 18.07 | 17.73 | 17.77 | 4,019,907 | -0.07(-0.41%) |
Sep 09, 2020 | 17.89 | 18.02 | 17.71 | 17.85 | 6,884,774 | +0.15(+0.83%) |
Sep 08, 2020 | 18.12 | 18.22 | 17.65 | 17.70 | 4,267,550 | -0.46(-2.52%) |
Sep 04, 2020 | 18.49 | 18.55 | 17.91 | 18.16 | 3,954,558 | -0.26(-1.39%) |
Sep 03, 2020 | 18.81 | 18.96 | 18.24 | 18.41 | 4,190,684 | -0.27(-1.47%) |
Sep 02, 2020 | 18.26 | 18.77 | 18.16 | 18.69 | 3,732,204 | +0.41(+2.25%) |
Sep 01, 2020 | 18.14 | 18.32 | 18.04 | 18.28 | 3,303,590 | -0.06(-0.35%) |
Aug 31, 2020 | 18.26 | 18.39 | 18.17 | 18.34 | 4,758,456 | +0.11(+0.60%) |
Aug 28, 2020 | 18.14 | 18.26 | 17.92 | 18.23 | 2,728,115 | +0.17(+0.96%) |
Aug 27, 2020 | 17.99 | 18.20 | 17.92 | 18.06 | 3,628,566 | +0.11(+0.61%) |
Aug 26, 2020 | 18.18 | 18.18 | 17.86 | 17.95 | 3,920,118 | -0.34(-1.85%) |
Aug 25, 2020 | 18.63 | 18.63 | 18.18 | 18.28 | 3,663,475 | -0.19(-1.04%) |
Aug 24, 2020 | 18.12 | 18.51 | 18.10 | 18.48 | 4,501,978 | +0.39(+2.17%) |
Aug 21, 2020 | 18.19 | 18.35 | 18.00 | 18.08 | 4,848,098 | -0.03(-0.15%) |
Aug 20, 2020 | 18.39 | 18.45 | 18.10 | 18.11 | 6,107,477 | -0.39(-2.12%) |
Aug 19, 2020 | 18.40 | 18.71 | 18.38 | 18.50 | 3,888,021 | +0.15(+0.80%) |
Aug 18, 2020 | 18.74 | 18.84 | 18.24 | 18.36 | 7,682,333 | -0.37(-1.99%) |
Aug 17, 2020 | 18.63 | 18.90 | 18.56 | 18.73 | 5,996,625 | +0.10(+0.54%) |
Aug 14, 2020 | 18.72 | 18.73 | 18.39 | 18.63 | 5,055,518 | -0.18(-0.96%) |
Aug 13, 2020 | 18.38 | 18.93 | 18.38 | 18.81 | 6,282,495 | +0.31(+1.67%) |
Aug 12, 2020 | 18.89 | 19.00 | 18.49 | 18.50 | 9,147,816 | -0.19(-1.02%) |
Aug 11, 2020 | 19.25 | 19.43 | 18.68 | 18.69 | 5,828,193 | -0.34(-1.76%) |
Aug 10, 2020 | 18.67 | 19.08 | 18.58 | 19.03 | 4,911,418 | +0.52(+2.79%) |
Aug 07, 2020 | 18.31 | 18.78 | 18.28 | 18.51 | 8,033,439 | +0.13(+0.69%) |
Aug 06, 2020 | 17.28 | 18.60 | 17.28 | 18.39 | 13,099,365 | +1.13(+6.57%) |
Aug 05, 2020 | 17.85 | 17.99 | 17.14 | 17.25 | 9,638,904 | -0.43(-2.41%) |
Aug 04, 2020 | 17.47 | 18.07 | 17.47 | 17.68 | 9,479,906 | +0.15(+0.88%) |
Aug 03, 2020 | 17.18 | 17.73 | 17.02 | 17.52 | 6,446,557 | +0.28(+1.63%) |
Jul 31, 2020 | 17.38 | 17.50 | 16.69 | 17.24 | 18,625,288 | -0.11(-0.63%) |
Jul 30, 2020 | 17.41 | 17.43 | 17.02 | 17.35 | 7,973,003 | -0.27(-1.54%) |
Jul 29, 2020 | 17.61 | 17.66 | 17.33 | 17.62 | 4,612,567 | +0.07(+0.41%) |
Jul 28, 2020 | 17.24 | 17.75 | 17.23 | 17.55 | 4,380,420 | +0.25(+1.47%) |
Jul 27, 2020 | 17.82 | 17.90 | 17.11 | 17.30 | 7,971,175 | -0.61(-3.39%) |
Jul 24, 2020 | 18.36 | 18.46 | 17.80 | 17.90 | 4,063,687 | -0.43(-2.33%) |
Jul 23, 2020 | 18.10 | 18.67 | 18.03 | 18.33 | 6,539,090 | +0.18(+1.00%) |
Jul 22, 2020 | 17.50 | 18.24 | 17.42 | 18.15 | 8,029,205 | +0.55(+3.14%) |
Jul 21, 2020 | 17.46 | 17.61 | 17.29 | 17.60 | 7,228,808 | +0.20(+1.15%) |
Jul 20, 2020 | 18.01 | 18.12 | 17.28 | 17.40 | 5,248,166 | -0.62(-3.42%) |
Jul 17, 2020 | 17.58 | 18.09 | 17.50 | 18.01 | 8,498,484 | +0.52(+2.95%) |
Jul 16, 2020 | 17.51 | 17.66 | 17.28 | 17.50 | 5,260,622 | -0.01(-0.05%) |
Jul 15, 2020 | 17.74 | 18.01 | 17.49 | 17.51 | 5,773,281 | +0.02(+0.10%) |
Jul 14, 2020 | 17.44 | 17.76 | 17.40 | 17.49 | 12,132,080 | +0.06(+0.36%) |
Jul 13, 2020 | 17.51 | 17.69 | 17.35 | 17.42 | 7,623,775 | -0.05(-0.31%) |
Jul 10, 2020 | 17.23 | 17.55 | 17.19 | 17.48 | 4,774,154 | +0.29(+1.69%) |
Jul 09, 2020 | 17.43 | 17.44 | 16.79 | 17.19 | 15,683,454 | -0.34(-1.97%) |
Jul 08, 2020 | 17.65 | 17.67 | 17.44 | 17.53 | 6,124,728 | -0.15(-0.82%) |
Jul 07, 2020 | 17.60 | 17.80 | 17.45 | 17.68 | 6,100,881 | -0.10(-0.56%) |
Jul 06, 2020 | 17.91 | 18.09 | 17.52 | 17.78 | 7,744,685 | +0.13(+0.72%) |
Jul 02, 2020 | 17.67 | 17.94 | 17.60 | 17.65 | 8,765,075 | +0.17(+0.99%) |
Jul 01, 2020 | 16.96 | 17.60 | 16.93 | 17.48 | 11,756,946 | +0.54(+3.21%) |
Jun 30, 2020 | 16.90 | 17.06 | 16.68 | 16.93 | 6,969,186 | +0.05(+0.27%) |
Jun 29, 2020 | 16.24 | 16.89 | 16.08 | 16.89 | 10,117,085 | +0.83(+5.20%) |
Jun 26, 2020 | 16.35 | 16.43 | 15.90 | 16.05 | 15,596,541 | -0.41(-2.48%) |
Jun 25, 2020 | 16.52 | 16.63 | 16.23 | 16.46 | 10,785,124 | -0.16(-0.98%) |
Jun 24, 2020 | 16.30 | 16.82 | 16.22 | 16.63 | 14,121,521 | +0.14(+0.83%) |
Jun 23, 2020 | 16.57 | 16.66 | 16.27 | 16.49 | 7,166,635 | +0.12(+0.72%) |
Jun 22, 2020 | 16.05 | 16.45 | 15.95 | 16.37 | 9,357,127 | +0.24(+1.46%) |
Jun 19, 2020 | 16.92 | 16.92 | 16.13 | 16.14 | 23,667,134 | -0.51(-3.05%) |
Jun 18, 2020 | 16.58 | 16.90 | 16.53 | 16.64 | 10,287,808 | -0.10(-0.60%) |
Jun 17, 2020 | 16.78 | 16.89 | 16.47 | 16.74 | 8,821,930 | +0.06(+0.38%) |
Jun 16, 2020 | 17.18 | 17.54 | 16.63 | 16.68 | 8,993,711 | +0.11(+0.66%) |
Jun 15, 2020 | 15.87 | 16.87 | 15.73 | 16.57 | 10,002,834 | +0.24(+1.50%) |
Jun 12, 2020 | 16.65 | 16.87 | 16.08 | 16.33 | 11,279,163 | +0.21(+1.29%) |
Jun 11, 2020 | 15.95 | 16.26 | 15.76 | 16.12 | 15,587,340 | -0.56(-3.37%) |
Jun 10, 2020 | 16.98 | 17.09 | 16.51 | 16.68 | 11,911,844 | -0.22(-1.29%) |
Jun 09, 2020 | 17.01 | 17.07 | 16.55 | 16.90 | 15,570,285 | -0.42(-2.41%) |
Jun 08, 2020 | 16.69 | 17.53 | 16.67 | 17.31 | 18,556,264 | +0.76(+4.60%) |
Jun 05, 2020 | 16.85 | 17.21 | 16.52 | 16.55 | 16,200,063 | +0.18(+1.11%) |
Jun 04, 2020 | 16.65 | 16.67 | 16.17 | 16.37 | 9,575,330 | -0.37(-2.22%) |
Jun 03, 2020 | 16.66 | 16.94 | 16.63 | 16.74 | 10,273,455 | +0.33(+1.99%) |
Jun 02, 2020 | 16.35 | 16.57 | 16.26 | 16.42 | 11,528,345 | +0.05(+0.28%) |
Jun 01, 2020 | 16.13 | 16.55 | 16.06 | 16.37 | 7,881,633 | +0.24(+1.52%) |
May 29, 2020 | 16.22 | 16.32 | 15.75 | 16.13 | 14,118,715 | -0.22(-1.33%) |
May 28, 2020 | 16.17 | 16.43 | 15.91 | 16.34 | 9,524,600 | +0.47(+2.97%) |
May 27, 2020 | 16.34 | 16.44 | 15.81 | 15.87 | 9,775,157 | +0.01(+0.06%) |
May 26, 2020 | 15.91 | 16.17 | 15.79 | 15.86 | 10,015,299 | +0.52(+3.37%) |
May 22, 2020 | 15.22 | 15.39 | 15.17 | 15.35 | 7,205,222 | +0.15(+0.95%) |
May 21, 2020 | 15.36 | 15.55 | 15.15 | 15.20 | 7,363,022 | -0.15(-0.95%) |
May 20, 2020 | 15.53 | 15.69 | 15.28 | 15.35 | 9,899,598 | +0.03(+0.18%) |
May 19, 2020 | 15.60 | 15.65 | 15.18 | 15.32 | 8,435,145 | -0.40(-2.57%) |
May 18, 2020 | 15.87 | 16.09 | 15.64 | 15.72 | 14,043,913 | +0.62(+4.11%) |
May 15, 2020 | 15.38 | 15.49 | 14.88 | 15.10 | 15,321,162 | -0.43(-2.78%) |
May 14, 2020 | 14.98 | 15.58 | 14.74 | 15.54 | 16,315,278 | +0.34(+2.25%) |
May 13, 2020 | 15.85 | 15.89 | 14.95 | 15.19 | 9,367,506 | -0.80(-5.00%) |
May 12, 2020 | 16.13 | 16.42 | 15.99 | 15.99 | 18,751,610 | -0.35(-2.15%) |
May 11, 2020 | 16.53 | 16.62 | 16.03 | 16.34 | 11,108,201 | -0.37(-2.21%) |
May 08, 2020 | 16.26 | 16.79 | 16.26 | 16.71 | 19,852,184 | +0.70(+4.38%) |
May 07, 2020 | 15.80 | 17.19 | 15.76 | 16.01 | 30,922,764 | +1.65(+11.45%) |
May 06, 2020 | 14.83 | 14.89 | 14.32 | 14.37 | 6,802,552 | -0.37(-2.50%) |
May 05, 2020 | 14.92 | 15.10 | 14.68 | 14.73 | 4,334,473 | +0.03(+0.18%) |
May 04, 2020 | 14.63 | 14.73 | 14.16 | 14.71 | 5,261,642 | -0.09(-0.61%) |
May 01, 2020 | 15.00 | 15.04 | 14.54 | 14.80 | 3,953,173 | -0.51(-3.35%) |
Apr 30, 2020 | 15.74 | 15.76 | 15.08 | 15.31 | 7,205,019 | -0.59(-3.73%) |
Apr 29, 2020 | 16.21 | 16.34 | 15.80 | 15.90 | 5,200,296 | +0.25(+1.61%) |
Apr 28, 2020 | 15.98 | 16.30 | 15.53 | 15.65 | 5,614,934 | +0.08(+0.52%) |
Apr 27, 2020 | 15.09 | 15.64 | 15.02 | 15.57 | 6,243,129 | +0.58(+3.84%) |
Apr 24, 2020 | 14.85 | 15.09 | 14.52 | 15.00 | 6,668,895 | +0.23(+1.58%) |
Apr 23, 2020 | 14.61 | 15.01 | 14.57 | 14.76 | 7,925,475 | +0.21(+1.42%) |
Apr 22, 2020 | 14.29 | 14.74 | 13.76 | 14.56 | 6,658,209 | +0.61(+4.38%) |
Apr 21, 2020 | 13.75 | 14.20 | 13.65 | 13.94 | 5,682,674 | -0.22(-1.52%) |
Apr 20, 2020 | 14.34 | 14.70 | 14.04 | 14.16 | 7,760,397 | -0.70(-4.72%) |
Apr 17, 2020 | 14.68 | 15.19 | 14.61 | 14.86 | 8,440,482 | +0.67(+4.69%) |
Apr 16, 2020 | 14.29 | 14.50 | 13.90 | 14.20 | 6,461,976 | -0.07(-0.50%) |
Apr 15, 2020 | 14.60 | 14.74 | 14.14 | 14.27 | 9,380,736 | -1.02(-6.65%) |
Apr 14, 2020 | 15.51 | 15.69 | 15.10 | 15.28 | 6,132,934 | +0.10(+0.65%) |
Apr 13, 2020 | 16.07 | 16.11 | 15.06 | 15.18 | 7,359,355 | -0.83(-5.17%) |
Apr 09, 2020 | 15.46 | 16.40 | 15.46 | 16.01 | 11,674,543 | +0.89(+5.89%) |
Apr 08, 2020 | 14.11 | 15.19 | 13.87 | 15.12 | 7,804,457 | +1.21(+8.73%) |
Apr 07, 2020 | 14.80 | 14.97 | 13.84 | 13.91 | 12,169,761 | +0.15(+1.11%) |
Apr 06, 2020 | 12.60 | 13.91 | 12.45 | 13.76 | 9,603,495 | +1.67(+13.84%) |
Apr 03, 2020 | 12.57 | 12.74 | 11.74 | 12.08 | 20,468,520 | -0.62(-4.88%) |
Apr 02, 2020 | 12.42 | 13.22 | 12.21 | 12.70 | 20,867,944 | +0.01(+0.07%) |
Apr 01, 2020 | 12.99 | 13.11 | 12.27 | 12.69 | 10,806,572 | -1.20(-8.61%) |
Mar 31, 2020 | 14.45 | 14.58 | 13.79 | 13.89 | 9,497,171 | -0.70(-4.81%) |
Mar 30, 2020 | 14.74 | 14.88 | 13.95 | 14.59 | 7,815,809 | -0.06(-0.43%) |
Mar 27, 2020 | 13.68 | 15.31 | 13.56 | 14.65 | 10,981,125 | +0.37(+2.58%) |
Mar 26, 2020 | 13.64 | 14.59 | 13.50 | 14.29 | 10,164,359 | +0.68(+5.02%) |
Mar 25, 2020 | 12.57 | 14.16 | 11.75 | 13.60 | 11,638,233 | +1.35(+11.00%) |
Mar 24, 2020 | 11.78 | 12.47 | 11.60 | 12.25 | 7,738,112 | +1.38(+12.64%) |
Mar 23, 2020 | 11.12 | 11.56 | 10.73 | 10.88 | 8,665,722 | -0.34(-3.04%) |
Mar 20, 2020 | 11.23 | 12.34 | 10.50 | 11.22 | 17,966,362 | +0.22(+2.04%) |
Mar 19, 2020 | 11.10 | 11.45 | 10.41 | 11.00 | 7,656,961 | -0.22(-1.92%) |
Mar 18, 2020 | 12.28 | 12.46 | 10.49 | 11.21 | 11,022,688 | -1.96(-14.88%) |
Mar 17, 2020 | 11.46 | 13.18 | 10.98 | 13.17 | 13,628,430 | +1.95(+17.39%) |
Mar 16, 2020 | 12.78 | 12.99 | 11.10 | 11.22 | 13,638,080 | -2.76(-19.74%) |
Mar 13, 2020 | 14.00 | 14.15 | 12.59 | 13.98 | 13,127,674 | +0.61(+4.57%) |
Mar 12, 2020 | 14.69 | 14.74 | 13.15 | 13.37 | 14,613,416 | -2.51(-15.80%) |
Mar 11, 2020 | 16.29 | 16.41 | 15.25 | 15.88 | 18,185,196 | -0.94(-5.61%) |
Mar 10, 2020 | 16.75 | 16.91 | 15.66 | 16.82 | 15,880,790 | +0.61(+3.77%) |
Mar 09, 2020 | 18.56 | 19.37 | 15.43 | 16.21 | 12,584,387 | -3.16(-16.33%) |
Mar 06, 2020 | 19.78 | 19.88 | 18.82 | 19.37 | 12,254,282 | -1.01(-4.94%) |
Mar 05, 2020 | 21.06 | 21.10 | 20.22 | 20.38 | 10,441,818 | -1.03(-4.83%) |
Mar 04, 2020 | 20.92 | 21.53 | 20.64 | 21.41 | 6,998,230 | +0.65(+3.12%) |
Mar 03, 2020 | 21.25 | 21.74 | 20.50 | 20.77 | 11,783,929 | -0.58(-2.74%) |
Mar 02, 2020 | 20.75 | 21.35 | 20.49 | 21.35 | 8,145,678 | +0.66(+3.17%) |
Feb 28, 2020 | 21.30 | 21.39 | 20.21 | 20.70 | 13,911,746 | -1.02(-4.72%) |
Feb 27, 2020 | 21.68 | 22.77 | 21.22 | 21.72 | 13,465,082 | +0.07(+0.33%) |
Feb 26, 2020 | 22.03 | 22.25 | 21.61 | 21.65 | 6,561,086 | -0.37(-1.67%) |
Feb 25, 2020 | 22.68 | 22.88 | 21.98 | 22.02 | 7,487,381 | -0.66(-2.89%) |
Feb 24, 2020 | 22.54 | 22.75 | 22.24 | 22.67 | 6,784,785 | -0.04(-0.20%) |
Feb 21, 2020 | 23.03 | 23.18 | 22.68 | 22.72 | 15,018,278 | -0.40(-1.75%) |
Feb 20, 2020 | 23.67 | 23.73 | 22.95 | 23.12 | 10,716,592 | -0.64(-2.69%) |
Feb 19, 2020 | 24.04 | 24.15 | 23.59 | 23.76 | 7,030,962 | -0.32(-1.34%) |
Feb 18, 2020 | 24.17 | 24.34 | 23.97 | 24.08 | 5,941,971 | -0.09(-0.37%) |
Feb 14, 2020 | 24.28 | 24.49 | 24.11 | 24.17 | 4,168,667 | +0.00(+0.00%) |
Feb 13, 2020 | 24.02 | 24.24 | 24.01 | 24.17 | 2,884,730 | +0.05(+0.22%) |
Feb 12, 2020 | 24.04 | 24.17 | 23.96 | 24.12 | 2,850,335 | +0.08(+0.33%) |
Feb 11, 2020 | 23.97 | 24.15 | 23.93 | 24.04 | 2,306,032 | +0.15(+0.63%) |
Feb 10, 2020 | 23.76 | 24.37 | 23.63 | 23.89 | 4,169,896 | +0.12(+0.52%) |
Feb 07, 2020 | 23.93 | 23.93 | 23.71 | 23.76 | 4,817,421 | -0.12(-0.52%) |
Feb 06, 2020 | 23.79 | 23.96 | 23.63 | 23.89 | 4,711,494 | +0.10(+0.41%) |
Feb 05, 2020 | 23.60 | 23.96 | 23.50 | 23.79 | 4,510,794 | +0.20(+0.87%) |
Feb 04, 2020 | 23.40 | 23.78 | 23.33 | 23.59 | 6,567,111 | +0.16(+0.68%) |
Feb 03, 2020 | 23.60 | 23.80 | 23.42 | 23.43 | 6,744,582 | -0.12(-0.53%) |
Jan 31, 2020 | 23.68 | 23.75 | 23.30 | 23.55 | 5,762,668 | -0.17(-0.71%) |
Jan 30, 2020 | 23.62 | 23.77 | 23.50 | 23.72 | 2,958,709 | +0.08(+0.34%) |
Jan 29, 2020 | 23.42 | 23.71 | 23.40 | 23.64 | 3,672,640 | +0.24(+1.03%) |
Jan 28, 2020 | 23.37 | 23.52 | 23.18 | 23.40 | 4,994,564 | +0.09(+0.38%) |
Jan 27, 2020 | 23.52 | 23.68 | 23.25 | 23.31 | 4,833,021 | -0.22(-0.94%) |
Jan 24, 2020 | 23.90 | 23.90 | 23.36 | 23.53 | 7,001,823 | -0.42(-1.75%) |
Jan 23, 2020 | 23.26 | 23.99 | 23.22 | 23.95 | 5,656,103 | +0.67(+2.87%) |
Jan 22, 2020 | 24.08 | 24.25 | 23.28 | 23.28 | 12,533,669 | -0.74(-3.07%) |
Jan 21, 2020 | 24.08 | 24.16 | 23.84 | 24.02 | 6,012,773 | -0.04(-0.15%) |
Jan 17, 2020 | 24.07 | 24.19 | 23.92 | 24.06 | 5,489,562 | +0.00(+0.00%) |
Jan 16, 2020 | 24.09 | 24.16 | 23.81 | 24.06 | 5,353,506 | +0.04(+0.19%) |
Jan 15, 2020 | 23.75 | 24.11 | 23.71 | 24.01 | 3,713,538 | +0.30(+1.28%) |
Jan 14, 2020 | 23.64 | 23.85 | 23.52 | 23.71 | 5,438,764 | +0.34(+1.45%) |
Jan 13, 2020 | 23.39 | 23.55 | 23.30 | 23.37 | 4,838,837 | -0.02(-0.08%) |
Jan 10, 2020 | 23.51 | 23.52 | 23.04 | 23.39 | 9,479,007 | -0.13(-0.57%) |
Jan 09, 2020 | 23.67 | 23.67 | 23.40 | 23.52 | 6,419,406 | -0.17(-0.71%) |
Jan 08, 2020 | 23.94 | 23.96 | 23.68 | 23.69 | 6,659,124 | -0.20(-0.86%) |
Jan 07, 2020 | 23.80 | 23.91 | 23.45 | 23.90 | 4,780,998 | +0.11(+0.45%) |
Jan 06, 2020 | 23.81 | 24.01 | 23.73 | 23.79 | 3,953,313 | -0.04(-0.15%) |
Jan 03, 2020 | 23.81 | 23.96 | 23.77 | 23.83 | 3,828,886 | -0.14(-0.59%) |
Jan 02, 2020 | 24.31 | 24.32 | 23.74 | 23.97 | 3,806,869 | -0.28(-1.17%) |
Dec 31, 2019 | 23.93 | 24.26 | 23.90 | 24.25 | 3,871,274 | +0.32(+1.34%) |
Dec 30, 2019 | 23.86 | 23.96 | 23.68 | 23.93 | 3,999,658 | +0.00(+0.00%) |
Dec 27, 2019 | 23.92 | 24.00 | 23.84 | 23.93 | 3,485,058 | +0.00(+0.00%) |
Dec 26, 2019 | 23.86 | 24.04 | 23.84 | 23.93 | 2,242,284 | +0.13(+0.56%) |
Dec 24, 2019 | 23.82 | 23.97 | 23.78 | 23.80 | 2,207,900 | +0.03(+0.11%) |
Dec 23, 2019 | 23.82 | 23.99 | 23.52 | 23.77 | 5,230,158 | +0.00(+0.00%) |
Dec 20, 2019 | 24.13 | 24.24 | 23.67 | 23.77 | 17,000,732 | -0.04(-0.19%) |
Dec 19, 2019 | 23.78 | 24.00 | 23.65 | 23.82 | 9,017,923 | -0.06(-0.26%) |
Dec 18, 2019 | 23.54 | 23.97 | 23.52 | 23.88 | 7,655,327 | +0.39(+1.67%) |
Dec 17, 2019 | 23.39 | 23.86 | 23.36 | 23.49 | 12,338,945 | +0.05(+0.23%) |
Dec 16, 2019 | 23.05 | 23.45 | 23.05 | 23.44 | 7,976,848 | +0.36(+1.58%) |
Dec 13, 2019 | 22.03 | 23.13 | 22.03 | 23.07 | 15,049,860 | +1.00(+4.51%) |
Dec 12, 2019 | 22.29 | 22.53 | 21.94 | 22.07 | 7,659,144 | -0.26(-1.16%) |
Dec 11, 2019 | 22.15 | 22.42 | 22.14 | 22.33 | 5,409,972 | +0.13(+0.60%) |
Dec 10, 2019 | 22.29 | 22.38 | 22.11 | 22.20 | 4,782,277 | -0.07(-0.32%) |
Dec 09, 2019 | 22.28 | 22.38 | 22.07 | 22.27 | 4,231,205 | +0.02(+0.08%) |
Dec 06, 2019 | 22.01 | 22.35 | 21.97 | 22.25 | 5,404,223 | +0.20(+0.93%) |
Dec 05, 2019 | 21.94 | 22.10 | 21.90 | 22.05 | 4,090,471 | +0.06(+0.28%) |
Dec 04, 2019 | 21.59 | 22.07 | 21.59 | 21.99 | 4,807,653 | +0.28(+1.31%) |
Dec 03, 2019 | 21.67 | 21.86 | 21.59 | 21.70 | 4,686,504 | +0.01(+0.04%) |
Dec 02, 2019 | 21.83 | 21.98 | 21.67 | 21.69 | 3,816,931 | -0.15(-0.69%) |
Nov 29, 2019 | 21.95 | 22.10 | 21.81 | 21.84 | 2,379,140 | -0.10(-0.45%) |
Nov 27, 2019 | 21.71 | 21.94 | 21.61 | 21.94 | 3,473,252 | +0.16(+0.74%) |
Nov 26, 2019 | 21.99 | 22.04 | 21.66 | 21.78 | 6,922,343 | -0.28(-1.25%) |
Nov 25, 2019 | 22.01 | 22.15 | 21.91 | 22.06 | 5,259,624 | +0.04(+0.20%) |
Nov 22, 2019 | 21.79 | 22.25 | 21.63 | 22.01 | 6,965,281 | +0.19(+0.86%) |
Nov 21, 2019 | 21.60 | 21.86 | 21.57 | 21.83 | 10,525,573 | +0.08(+0.37%) |
Nov 20, 2019 | 22.25 | 22.32 | 21.67 | 21.75 | 7,907,067 | -0.54(-2.40%) |
Nov 19, 2019 | 22.11 | 22.30 | 21.81 | 22.28 | 9,694,910 | +0.16(+0.72%) |
Nov 18, 2019 | 22.53 | 22.55 | 22.06 | 22.12 | 8,733,535 | -0.28(-1.26%) |
Nov 15, 2019 | 22.58 | 23.64 | 22.06 | 22.40 | 21,350,244 | -1.06(-4.53%) |
Nov 14, 2019 | 24.71 | 24.87 | 23.38 | 23.47 | 16,515,239 | -1.23(-4.98%) |
Nov 13, 2019 | 24.62 | 24.79 | 24.47 | 24.70 | 4,282,888 | +0.13(+0.54%) |
Nov 12, 2019 | 24.37 | 24.60 | 24.24 | 24.57 | 4,487,376 | +0.21(+0.87%) |
Nov 11, 2019 | 25.24 | 25.28 | 24.21 | 24.36 | 7,011,712 | -0.95(-3.75%) |
Nov 08, 2019 | 25.37 | 25.56 | 25.17 | 25.31 | 6,339,431 | -0.19(-0.76%) |
Nov 07, 2019 | 25.27 | 25.59 | 24.77 | 25.50 | 6,334,092 | +0.20(+0.80%) |
Nov 06, 2019 | 25.29 | 25.60 | 25.29 | 25.30 | 4,842,616 | +0.03(+0.10%) |
Nov 05, 2019 | 25.40 | 25.56 | 25.23 | 25.27 | 4,865,513 | -0.15(-0.59%) |
Nov 04, 2019 | 25.46 | 25.75 | 25.32 | 25.42 | 4,454,769 | -0.10(-0.38%) |