Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.78 | 21.87 | 20.92 | 21.02 | 10,119,255 | -0.80(-3.66%) |
Nov 27, 2020 | 22.28 | 22.38 | 21.79 | 21.81 | 3,259,850 | -0.40(-1.80%) |
Nov 25, 2020 | 22.13 | 22.38 | 22.00 | 22.21 | 3,733,567 | +0.14(+0.62%) |
Nov 24, 2020 | 22.01 | 22.20 | 21.65 | 22.08 | 8,710,918 | +0.34(+1.58%) |
Nov 23, 2020 | 21.35 | 21.75 | 21.33 | 21.73 | 6,512,570 | +0.47(+2.22%) |
Nov 20, 2020 | 21.16 | 21.41 | 21.10 | 21.26 | 4,271,947 | +0.03(+0.13%) |
Nov 19, 2020 | 21.40 | 21.55 | 20.98 | 21.23 | 6,892,864 | -0.29(-1.35%) |
Nov 18, 2020 | 22.79 | 22.81 | 21.51 | 21.52 | 6,773,402 | -1.15(-5.08%) |
Nov 17, 2020 | 22.27 | 22.87 | 22.18 | 22.67 | 9,890,011 | +0.07(+0.32%) |
Nov 16, 2020 | 22.18 | 22.62 | 22.15 | 22.60 | 9,770,529 | +0.76(+3.46%) |
Nov 13, 2020 | 21.25 | 21.86 | 21.21 | 21.85 | 5,316,721 | +0.73(+3.46%) |
Nov 12, 2020 | 21.50 | 21.50 | 20.82 | 21.12 | 4,420,731 | -0.57(-2.62%) |
Nov 11, 2020 | 21.73 | 22.14 | 21.59 | 21.68 | 5,588,875 | -0.03(-0.12%) |
Nov 10, 2020 | 21.53 | 21.75 | 21.40 | 21.71 | 5,287,810 | +0.33(+1.56%) |
Nov 09, 2020 | 21.67 | 21.98 | 21.15 | 21.38 | 10,161,206 | +0.78(+3.81%) |
Nov 06, 2020 | 20.46 | 20.63 | 20.22 | 20.59 | 4,974,706 | +0.17(+0.84%) |
Nov 05, 2020 | 19.68 | 20.87 | 19.68 | 20.42 | 6,989,012 | +1.00(+5.15%) |
Nov 04, 2020 | 19.60 | 20.00 | 19.36 | 19.42 | 4,472,271 | -0.21(-1.06%) |
Nov 03, 2020 | 19.63 | 19.98 | 19.52 | 19.63 | 4,421,618 | +0.29(+1.49%) |
Nov 02, 2020 | 19.30 | 19.42 | 18.97 | 19.34 | 5,630,919 | +0.31(+1.61%) |
Oct 30, 2020 | 19.36 | 19.41 | 18.92 | 19.03 | 5,491,114 | -0.32(-1.63%) |
Oct 29, 2020 | 19.11 | 19.52 | 18.82 | 19.35 | 5,000,908 | +0.16(+0.85%) |
Oct 28, 2020 | 19.62 | 20.06 | 19.14 | 19.19 | 5,344,812 | -0.93(-4.61%) |
Oct 27, 2020 | 20.02 | 20.23 | 19.91 | 20.12 | 5,758,185 | +0.18(+0.90%) |
Oct 26, 2020 | 19.68 | 19.99 | 19.60 | 19.94 | 5,135,556 | -0.09(-0.45%) |
Oct 23, 2020 | 20.11 | 20.26 | 19.83 | 20.03 | 4,211,971 | +0.14(+0.72%) |
Oct 22, 2020 | 19.41 | 19.94 | 19.30 | 19.88 | 4,321,852 | +0.49(+2.51%) |
Oct 21, 2020 | 19.14 | 19.66 | 19.11 | 19.39 | 6,080,743 | +0.17(+0.89%) |
Oct 20, 2020 | 18.85 | 19.79 | 18.75 | 19.22 | 6,472,901 | +0.49(+2.60%) |
Oct 19, 2020 | 18.67 | 18.93 | 18.67 | 18.74 | 3,650,426 | -0.05(-0.24%) |
Oct 16, 2020 | 18.86 | 19.03 | 18.60 | 18.78 | 2,690,941 | -0.06(-0.33%) |
Oct 15, 2020 | 18.55 | 18.91 | 18.55 | 18.85 | 2,431,062 | +0.12(+0.63%) |
Oct 14, 2020 | 18.78 | 18.97 | 18.56 | 18.73 | 3,086,200 | -0.03(-0.14%) |
Oct 13, 2020 | 19.27 | 19.44 | 18.71 | 18.76 | 6,407,584 | -0.71(-3.66%) |
Oct 12, 2020 | 19.28 | 19.65 | 19.12 | 19.47 | 6,526,943 | +0.22(+1.12%) |
Oct 09, 2020 | 19.27 | 19.40 | 19.11 | 19.25 | 6,092,000 | +0.05(+0.23%) |
Oct 08, 2020 | 18.71 | 19.24 | 18.63 | 19.21 | 5,155,381 | +0.60(+3.24%) |
Oct 07, 2020 | 18.65 | 18.85 | 18.44 | 18.60 | 4,393,226 | +0.07(+0.39%) |
Oct 06, 2020 | 18.28 | 18.75 | 18.10 | 18.53 | 5,860,032 | +0.34(+1.88%) |
Oct 05, 2020 | 18.03 | 18.23 | 17.76 | 18.19 | 3,754,956 | +0.23(+1.30%) |
Oct 02, 2020 | 17.30 | 18.00 | 17.21 | 17.95 | 6,433,571 | +0.48(+2.73%) |
Oct 01, 2020 | 17.51 | 17.55 | 17.29 | 17.48 | 3,678,364 | +0.04(+0.26%) |
Sep 30, 2020 | 17.24 | 17.56 | 17.17 | 17.43 | 5,859,294 | +0.32(+1.84%) |
Sep 29, 2020 | 17.21 | 17.35 | 16.92 | 17.12 | 3,173,093 | -0.02(-0.11%) |
Sep 28, 2020 | 17.27 | 17.39 | 17.11 | 17.13 | 3,412,628 | +0.03(+0.16%) |
Sep 25, 2020 | 16.89 | 17.12 | 16.81 | 17.11 | 3,963,757 | +0.08(+0.48%) |
Sep 24, 2020 | 16.95 | 17.24 | 16.76 | 17.03 | 4,669,926 | +0.04(+0.21%) |
Sep 23, 2020 | 17.05 | 17.23 | 16.97 | 16.99 | 6,128,311 | -0.05(-0.26%) |
Sep 22, 2020 | 16.97 | 17.21 | 16.92 | 17.03 | 3,448,474 | +0.01(+0.05%) |
Sep 21, 2020 | 16.89 | 17.34 | 16.82 | 17.03 | 7,696,904 | -0.03(-0.16%) |
Sep 18, 2020 | 17.33 | 17.38 | 16.97 | 17.05 | 12,146,591 | -0.32(-1.87%) |
Sep 17, 2020 | 17.63 | 17.64 | 17.23 | 17.38 | 5,293,756 | -0.41(-2.28%) |
Sep 16, 2020 | 17.13 | 17.81 | 17.13 | 17.78 | 8,007,077 | +0.66(+3.84%) |
Sep 15, 2020 | 17.64 | 17.71 | 16.99 | 17.12 | 5,358,885 | -0.48(-2.71%) |
Sep 14, 2020 | 17.63 | 17.89 | 17.49 | 17.60 | 4,960,767 | +0.08(+0.46%) |
Sep 11, 2020 | 17.52 | 17.62 | 17.35 | 17.52 | 3,103,335 | +0.00(+0.00%) |
Sep 10, 2020 | 17.53 | 17.81 | 17.48 | 17.52 | 4,077,668 | -0.07(-0.41%) |
Sep 09, 2020 | 17.64 | 17.77 | 17.46 | 17.59 | 6,983,698 | +0.14(+0.83%) |
Sep 08, 2020 | 17.86 | 17.96 | 17.40 | 17.45 | 4,328,869 | -0.45(-2.52%) |
Sep 04, 2020 | 18.22 | 18.29 | 17.66 | 17.90 | 4,011,380 | -0.25(-1.39%) |
Sep 03, 2020 | 18.55 | 18.69 | 17.98 | 18.15 | 4,250,898 | -0.27(-1.47%) |
Sep 02, 2020 | 18.00 | 18.51 | 17.90 | 18.42 | 3,785,831 | +0.41(+2.25%) |
Sep 01, 2020 | 17.88 | 18.06 | 17.78 | 18.02 | 3,351,058 | -0.06(-0.35%) |
Aug 31, 2020 | 18.00 | 18.13 | 17.91 | 18.08 | 4,826,829 | +0.11(+0.60%) |
Aug 28, 2020 | 17.88 | 18.00 | 17.67 | 17.97 | 2,767,315 | +0.17(+0.96%) |
Aug 27, 2020 | 17.74 | 17.94 | 17.67 | 17.80 | 3,680,704 | +0.11(+0.61%) |
Aug 26, 2020 | 17.92 | 17.92 | 17.61 | 17.69 | 3,976,444 | -0.33(-1.85%) |
Aug 25, 2020 | 18.37 | 18.37 | 17.92 | 18.03 | 3,716,114 | -0.19(-1.04%) |
Aug 24, 2020 | 17.86 | 18.25 | 17.85 | 18.21 | 4,566,665 | +0.39(+2.17%) |
Aug 21, 2020 | 17.94 | 18.09 | 17.75 | 17.83 | 4,917,759 | -0.03(-0.15%) |
Aug 20, 2020 | 18.13 | 18.19 | 17.85 | 17.85 | 6,195,233 | -0.39(-2.12%) |
Aug 19, 2020 | 18.14 | 18.45 | 18.12 | 18.24 | 3,943,887 | +0.14(+0.80%) |
Aug 18, 2020 | 18.47 | 18.57 | 17.98 | 18.10 | 7,792,718 | -0.37(-1.99%) |
Aug 17, 2020 | 18.37 | 18.63 | 18.29 | 18.46 | 6,082,788 | +0.10(+0.54%) |
Aug 14, 2020 | 18.46 | 18.46 | 18.12 | 18.37 | 5,128,159 | -0.18(-0.96%) |
Aug 13, 2020 | 18.12 | 18.66 | 18.12 | 18.54 | 6,372,766 | +0.30(+1.67%) |
Aug 12, 2020 | 18.63 | 18.73 | 18.23 | 18.24 | 9,279,258 | -0.19(-1.02%) |
Aug 11, 2020 | 18.97 | 19.15 | 18.42 | 18.43 | 5,911,937 | -0.33(-1.76%) |
Aug 10, 2020 | 18.40 | 18.81 | 18.32 | 18.76 | 4,981,989 | +0.51(+2.79%) |
Aug 07, 2020 | 18.05 | 18.51 | 18.02 | 18.25 | 8,148,868 | +0.13(+0.69%) |
Aug 06, 2020 | 17.03 | 18.33 | 17.03 | 18.12 | 13,287,586 | +1.12(+6.57%) |
Aug 05, 2020 | 17.60 | 17.73 | 16.90 | 17.01 | 9,777,402 | -0.42(-2.41%) |
Aug 04, 2020 | 17.22 | 17.81 | 17.22 | 17.43 | 9,616,119 | +0.15(+0.88%) |
Aug 03, 2020 | 16.94 | 17.48 | 16.78 | 17.28 | 6,539,185 | +0.28(+1.63%) |
Jul 31, 2020 | 17.13 | 17.25 | 16.45 | 17.00 | 18,892,908 | -0.11(-0.63%) |
Jul 30, 2020 | 17.17 | 17.19 | 16.78 | 17.11 | 8,087,564 | -0.27(-1.54%) |
Jul 29, 2020 | 17.36 | 17.41 | 17.09 | 17.37 | 4,678,843 | +0.07(+0.41%) |
Jul 28, 2020 | 17.00 | 17.50 | 16.99 | 17.30 | 4,443,361 | +0.25(+1.47%) |
Jul 27, 2020 | 17.57 | 17.65 | 16.86 | 17.05 | 8,085,710 | -0.60(-3.39%) |
Jul 24, 2020 | 18.10 | 18.20 | 17.54 | 17.65 | 4,122,076 | -0.42(-2.33%) |
Jul 23, 2020 | 17.85 | 18.40 | 17.78 | 18.07 | 6,633,048 | +0.18(+1.00%) |
Jul 22, 2020 | 17.25 | 17.99 | 17.18 | 17.89 | 8,144,574 | +0.55(+3.14%) |
Jul 21, 2020 | 17.21 | 17.36 | 17.04 | 17.35 | 7,332,676 | +0.20(+1.15%) |
Jul 20, 2020 | 17.76 | 17.87 | 17.04 | 17.15 | 5,323,575 | -0.61(-3.42%) |
Jul 17, 2020 | 17.33 | 17.83 | 17.25 | 17.76 | 8,620,596 | +0.51(+2.95%) |
Jul 16, 2020 | 17.26 | 17.41 | 17.03 | 17.25 | 5,336,210 | -0.01(-0.05%) |
Jul 15, 2020 | 17.49 | 17.75 | 17.24 | 17.26 | 5,856,235 | +0.02(+0.10%) |
Jul 14, 2020 | 17.19 | 17.51 | 17.15 | 17.24 | 12,306,402 | +0.06(+0.36%) |
Jul 13, 2020 | 17.26 | 17.44 | 17.11 | 17.18 | 7,733,318 | -0.05(-0.31%) |
Jul 10, 2020 | 16.99 | 17.30 | 16.94 | 17.23 | 4,842,752 | +0.29(+1.69%) |
Jul 09, 2020 | 17.19 | 17.19 | 16.55 | 16.94 | 15,908,804 | -0.34(-1.97%) |
Jul 08, 2020 | 17.40 | 17.42 | 17.19 | 17.28 | 6,212,733 | -0.14(-0.82%) |
Jul 07, 2020 | 17.35 | 17.55 | 17.20 | 17.43 | 6,188,542 | -0.10(-0.56%) |
Jul 06, 2020 | 17.66 | 17.84 | 17.28 | 17.53 | 7,855,966 | +0.13(+0.72%) |
Jul 02, 2020 | 17.42 | 17.68 | 17.35 | 17.40 | 8,891,017 | +0.17(+0.99%) |
Jul 01, 2020 | 16.72 | 17.35 | 16.69 | 17.23 | 11,925,878 | +0.54(+3.21%) |
Jun 30, 2020 | 16.66 | 16.82 | 16.44 | 16.69 | 7,069,323 | +0.04(+0.27%) |
Jun 29, 2020 | 16.01 | 16.65 | 15.85 | 16.65 | 10,262,454 | +0.82(+5.20%) |
Jun 26, 2020 | 16.12 | 16.19 | 15.67 | 15.83 | 15,820,642 | -0.40(-2.48%) |
Jun 25, 2020 | 16.28 | 16.40 | 16.00 | 16.23 | 10,940,092 | -0.16(-0.98%) |
Jun 24, 2020 | 16.07 | 16.58 | 15.99 | 16.39 | 14,324,428 | +0.13(+0.83%) |
Jun 23, 2020 | 16.34 | 16.43 | 16.04 | 16.26 | 7,269,610 | +0.12(+0.72%) |
Jun 22, 2020 | 15.83 | 16.22 | 15.72 | 16.14 | 9,491,577 | +0.23(+1.46%) |
Jun 19, 2020 | 16.68 | 16.68 | 15.90 | 15.91 | 24,007,200 | -0.50(-3.05%) |
Jun 18, 2020 | 16.35 | 16.66 | 16.30 | 16.41 | 10,435,630 | -0.10(-0.60%) |
Jun 17, 2020 | 16.54 | 16.65 | 16.23 | 16.51 | 8,948,689 | +0.06(+0.38%) |
Jun 16, 2020 | 16.94 | 17.29 | 16.39 | 16.44 | 9,122,938 | +0.11(+0.66%) |
Jun 15, 2020 | 15.65 | 16.63 | 15.50 | 16.34 | 10,146,562 | +0.24(+1.50%) |
Jun 12, 2020 | 16.42 | 16.63 | 15.85 | 16.09 | 11,441,229 | +0.21(+1.29%) |
Jun 11, 2020 | 15.73 | 16.03 | 15.54 | 15.89 | 15,811,309 | -0.55(-3.37%) |
Jun 10, 2020 | 16.74 | 16.85 | 16.27 | 16.44 | 12,083,002 | -0.21(-1.29%) |
Jun 09, 2020 | 16.77 | 16.83 | 16.31 | 16.66 | 15,794,009 | -0.41(-2.41%) |
Jun 08, 2020 | 16.45 | 17.28 | 16.43 | 17.07 | 18,822,894 | +0.75(+4.60%) |
Jun 05, 2020 | 16.61 | 16.97 | 16.28 | 16.32 | 16,432,836 | +0.18(+1.11%) |
Jun 04, 2020 | 16.42 | 16.43 | 15.94 | 16.14 | 9,712,915 | -0.37(-2.22%) |
Jun 03, 2020 | 16.43 | 16.70 | 16.39 | 16.51 | 10,421,070 | +0.32(+1.99%) |
Jun 02, 2020 | 16.12 | 16.34 | 16.03 | 16.18 | 11,693,992 | +0.04(+0.28%) |
Jun 01, 2020 | 15.90 | 16.32 | 15.84 | 16.14 | 7,994,882 | +0.24(+1.52%) |
May 29, 2020 | 15.99 | 16.09 | 15.52 | 15.90 | 14,321,582 | -0.21(-1.33%) |
May 28, 2020 | 15.94 | 16.20 | 15.68 | 16.11 | 9,661,456 | +0.46(+2.97%) |
May 27, 2020 | 16.11 | 16.21 | 15.59 | 15.65 | 9,915,613 | +0.01(+0.06%) |
May 26, 2020 | 15.68 | 15.94 | 15.57 | 15.64 | 10,159,206 | +0.51(+3.37%) |
May 22, 2020 | 15.00 | 15.17 | 14.95 | 15.13 | 7,308,751 | +0.14(+0.95%) |
May 21, 2020 | 15.15 | 15.33 | 14.93 | 14.99 | 7,468,819 | -0.14(-0.95%) |
May 20, 2020 | 15.31 | 15.47 | 15.07 | 15.13 | 10,041,842 | +0.03(+0.18%) |
May 19, 2020 | 15.38 | 15.43 | 14.97 | 15.10 | 8,556,347 | -0.40(-2.57%) |
May 18, 2020 | 15.64 | 15.86 | 15.42 | 15.50 | 14,245,705 | +0.61(+4.11%) |
May 15, 2020 | 15.16 | 15.27 | 14.67 | 14.89 | 15,541,306 | -0.43(-2.78%) |
May 14, 2020 | 14.77 | 15.36 | 14.53 | 15.32 | 16,549,706 | +0.34(+2.25%) |
May 13, 2020 | 15.63 | 15.66 | 14.74 | 14.98 | 9,502,104 | -0.79(-5.00%) |
May 12, 2020 | 15.90 | 16.18 | 15.77 | 15.77 | 19,021,044 | -0.35(-2.14%) |
May 11, 2020 | 16.30 | 16.39 | 15.80 | 16.11 | 11,267,811 | -0.36(-2.21%) |
May 08, 2020 | 16.03 | 16.56 | 16.03 | 16.48 | 20,137,434 | +0.69(+4.38%) |
May 07, 2020 | 15.58 | 16.95 | 15.54 | 15.78 | 31,367,082 | +1.62(+11.45%) |
May 06, 2020 | 14.62 | 14.68 | 14.12 | 14.16 | 6,900,295 | -0.36(-2.50%) |
May 05, 2020 | 14.71 | 14.89 | 14.47 | 14.53 | 4,396,754 | +0.03(+0.18%) |
May 04, 2020 | 14.42 | 14.53 | 13.96 | 14.50 | 5,337,244 | -0.09(-0.61%) |
May 01, 2020 | 14.78 | 14.83 | 14.33 | 14.59 | 4,009,975 | -0.51(-3.35%) |
Apr 30, 2020 | 15.52 | 15.54 | 14.86 | 15.09 | 7,308,546 | -0.58(-3.73%) |
Apr 29, 2020 | 15.98 | 16.11 | 15.58 | 15.68 | 5,275,018 | +0.25(+1.61%) |
Apr 28, 2020 | 15.76 | 16.07 | 15.31 | 15.43 | 5,695,612 | +0.08(+0.52%) |
Apr 27, 2020 | 14.87 | 15.42 | 14.81 | 15.35 | 6,332,834 | +0.57(+3.84%) |
Apr 24, 2020 | 14.64 | 14.87 | 14.32 | 14.78 | 6,764,718 | +0.23(+1.58%) |
Apr 23, 2020 | 14.40 | 14.80 | 14.37 | 14.55 | 8,039,353 | +0.20(+1.42%) |
Apr 22, 2020 | 14.08 | 14.54 | 13.57 | 14.35 | 6,753,878 | +0.60(+4.38%) |
Apr 21, 2020 | 13.55 | 14.00 | 13.45 | 13.75 | 5,764,326 | -0.21(-1.52%) |
Apr 20, 2020 | 14.14 | 14.49 | 13.84 | 13.96 | 7,871,903 | -0.69(-4.72%) |
Apr 17, 2020 | 14.47 | 14.98 | 14.40 | 14.65 | 8,561,760 | +0.66(+4.69%) |
Apr 16, 2020 | 14.09 | 14.30 | 13.70 | 13.99 | 6,554,826 | -0.07(-0.50%) |
Apr 15, 2020 | 14.39 | 14.54 | 13.94 | 14.07 | 9,515,524 | -1.00(-6.65%) |
Apr 14, 2020 | 15.29 | 15.47 | 14.89 | 15.07 | 6,221,056 | +0.10(+0.65%) |
Apr 13, 2020 | 15.85 | 15.88 | 14.85 | 14.97 | 7,465,099 | -0.82(-5.17%) |
Apr 09, 2020 | 15.24 | 16.17 | 15.24 | 15.78 | 11,842,290 | +0.88(+5.89%) |
Apr 08, 2020 | 13.91 | 14.97 | 13.68 | 14.91 | 7,916,596 | +1.20(+8.73%) |
Apr 07, 2020 | 14.59 | 14.76 | 13.64 | 13.71 | 12,344,624 | +0.15(+1.11%) |
Apr 06, 2020 | 12.43 | 13.71 | 12.28 | 13.56 | 9,741,484 | +1.65(+13.84%) |
Apr 03, 2020 | 12.39 | 12.56 | 11.57 | 11.91 | 20,762,624 | -0.61(-4.88%) |
Apr 02, 2020 | 12.24 | 13.03 | 12.04 | 12.52 | 21,167,788 | +0.01(+0.07%) |
Apr 01, 2020 | 12.81 | 12.92 | 12.10 | 12.51 | 10,961,848 | -1.18(-8.61%) |
Mar 31, 2020 | 14.24 | 14.38 | 13.60 | 13.69 | 9,633,632 | -0.69(-4.81%) |
Mar 30, 2020 | 14.54 | 14.67 | 13.76 | 14.38 | 7,928,112 | -0.06(-0.43%) |
Mar 27, 2020 | 13.49 | 15.09 | 13.37 | 14.45 | 11,138,908 | +0.36(+2.58%) |
Mar 26, 2020 | 13.45 | 14.38 | 13.31 | 14.08 | 10,310,407 | +0.67(+5.02%) |
Mar 25, 2020 | 12.39 | 13.96 | 11.58 | 13.41 | 11,805,458 | +1.33(+11.01%) |
Mar 24, 2020 | 11.61 | 12.29 | 11.43 | 12.08 | 7,849,298 | +1.36(+12.64%) |
Mar 23, 2020 | 10.96 | 11.40 | 10.57 | 10.72 | 8,790,236 | -0.34(-3.04%) |
Mar 20, 2020 | 11.07 | 12.17 | 10.35 | 11.06 | 18,224,514 | +0.22(+2.04%) |
Mar 19, 2020 | 10.95 | 11.29 | 10.26 | 10.84 | 7,766,981 | -0.21(-1.92%) |
Mar 18, 2020 | 12.11 | 12.28 | 10.34 | 11.05 | 11,181,068 | -1.93(-14.88%) |
Mar 17, 2020 | 11.30 | 12.99 | 10.82 | 12.98 | 13,824,252 | +1.92(+17.39%) |
Mar 16, 2020 | 12.59 | 12.81 | 10.95 | 11.06 | 13,834,041 | -2.72(-19.74%) |
Mar 13, 2020 | 13.80 | 13.95 | 12.41 | 13.78 | 13,316,300 | +0.60(+4.57%) |
Mar 12, 2020 | 14.48 | 14.54 | 12.97 | 13.18 | 14,823,391 | -2.47(-15.80%) |
Mar 11, 2020 | 16.06 | 16.17 | 15.04 | 15.65 | 18,446,492 | -0.93(-5.61%) |
Mar 10, 2020 | 16.51 | 16.67 | 15.44 | 16.58 | 16,108,975 | +0.60(+3.77%) |
Mar 09, 2020 | 18.29 | 19.10 | 15.21 | 15.98 | 12,765,207 | -3.12(-16.33%) |
Mar 06, 2020 | 19.50 | 19.60 | 18.55 | 19.10 | 12,430,360 | -0.99(-4.94%) |
Mar 05, 2020 | 20.77 | 20.80 | 19.93 | 20.09 | 10,591,853 | -1.02(-4.83%) |
Mar 04, 2020 | 20.62 | 21.23 | 20.35 | 21.11 | 7,098,785 | +0.64(+3.12%) |
Mar 03, 2020 | 20.95 | 21.43 | 20.21 | 20.47 | 11,953,248 | -0.58(-2.74%) |
Mar 02, 2020 | 20.46 | 21.05 | 20.20 | 21.05 | 8,262,720 | +0.65(+3.17%) |
Feb 28, 2020 | 21.00 | 21.08 | 19.92 | 20.40 | 14,111,638 | -1.01(-4.72%) |
Feb 27, 2020 | 21.37 | 22.45 | 20.92 | 21.41 | 13,658,556 | +0.07(+0.33%) |
Feb 26, 2020 | 21.71 | 21.94 | 21.31 | 21.34 | 6,655,360 | -0.36(-1.67%) |
Feb 25, 2020 | 22.36 | 22.56 | 21.67 | 21.71 | 7,594,964 | -0.65(-2.89%) |
Feb 24, 2020 | 22.22 | 22.42 | 21.93 | 22.35 | 6,882,273 | -0.04(-0.20%) |
Feb 21, 2020 | 22.71 | 22.85 | 22.36 | 22.40 | 15,234,070 | -0.40(-1.75%) |
Feb 20, 2020 | 23.34 | 23.39 | 22.63 | 22.80 | 10,870,575 | -0.63(-2.69%) |
Feb 19, 2020 | 23.70 | 23.81 | 23.26 | 23.42 | 7,131,987 | -0.32(-1.34%) |
Feb 18, 2020 | 23.83 | 24.00 | 23.63 | 23.74 | 6,027,349 | -0.09(-0.37%) |
Feb 14, 2020 | 23.94 | 24.14 | 23.77 | 23.83 | 4,228,565 | +0.00(+0.00%) |
Feb 13, 2020 | 23.68 | 23.89 | 23.67 | 23.83 | 2,926,179 | +0.05(+0.22%) |
Feb 12, 2020 | 23.70 | 23.83 | 23.62 | 23.78 | 2,891,291 | +0.08(+0.33%) |
Feb 11, 2020 | 23.63 | 23.81 | 23.59 | 23.70 | 2,339,166 | +0.15(+0.63%) |
Feb 10, 2020 | 23.43 | 24.02 | 23.29 | 23.55 | 4,229,812 | +0.12(+0.52%) |
Feb 07, 2020 | 23.59 | 23.59 | 23.37 | 23.43 | 4,886,641 | -0.12(-0.52%) |
Feb 06, 2020 | 23.45 | 23.62 | 23.30 | 23.55 | 4,779,192 | +0.10(+0.41%) |
Feb 05, 2020 | 23.26 | 23.62 | 23.16 | 23.45 | 4,575,609 | +0.20(+0.87%) |
Feb 04, 2020 | 23.07 | 23.44 | 23.00 | 23.25 | 6,661,472 | +0.16(+0.68%) |
Feb 03, 2020 | 23.26 | 23.46 | 23.09 | 23.09 | 6,841,493 | -0.12(-0.53%) |
Jan 31, 2020 | 23.35 | 23.41 | 22.97 | 23.22 | 5,845,470 | -0.17(-0.71%) |
Jan 30, 2020 | 23.29 | 23.44 | 23.17 | 23.38 | 3,001,222 | +0.08(+0.34%) |
Jan 29, 2020 | 23.09 | 23.38 | 23.07 | 23.31 | 3,725,411 | +0.24(+1.03%) |
Jan 28, 2020 | 23.04 | 23.19 | 22.85 | 23.07 | 5,066,329 | +0.09(+0.38%) |
Jan 27, 2020 | 23.19 | 23.35 | 22.92 | 22.98 | 4,902,465 | -0.22(-0.94%) |
Jan 24, 2020 | 23.56 | 23.56 | 23.02 | 23.20 | 7,102,430 | -0.41(-1.75%) |
Jan 23, 2020 | 22.93 | 23.65 | 22.89 | 23.61 | 5,737,374 | +0.66(+2.86%) |
Jan 22, 2020 | 23.73 | 23.91 | 22.95 | 22.95 | 12,713,761 | -0.73(-3.07%) |
Jan 21, 2020 | 23.73 | 23.82 | 23.51 | 23.68 | 6,099,168 | -0.04(-0.15%) |
Jan 17, 2020 | 23.73 | 23.85 | 23.59 | 23.72 | 5,568,440 | +0.00(+0.00%) |
Jan 16, 2020 | 23.75 | 23.82 | 23.47 | 23.72 | 5,430,429 | +0.04(+0.19%) |
Jan 15, 2020 | 23.41 | 23.77 | 23.38 | 23.67 | 3,766,897 | +0.30(+1.28%) |
Jan 14, 2020 | 23.31 | 23.52 | 23.19 | 23.38 | 5,516,911 | +0.33(+1.45%) |
Jan 13, 2020 | 23.06 | 23.22 | 22.97 | 23.04 | 4,908,365 | -0.02(-0.08%) |
Jan 10, 2020 | 23.17 | 23.18 | 22.71 | 23.06 | 9,615,208 | -0.13(-0.57%) |
Jan 09, 2020 | 23.33 | 23.33 | 23.07 | 23.19 | 6,511,644 | -0.17(-0.71%) |
Jan 08, 2020 | 23.60 | 23.62 | 23.34 | 23.36 | 6,754,807 | -0.20(-0.86%) |
Jan 07, 2020 | 23.46 | 23.57 | 23.12 | 23.56 | 4,849,694 | +0.11(+0.45%) |
Jan 06, 2020 | 23.47 | 23.67 | 23.39 | 23.45 | 4,010,117 | -0.04(-0.15%) |
Jan 03, 2020 | 23.47 | 23.62 | 23.43 | 23.49 | 3,883,902 | -0.14(-0.59%) |
Jan 02, 2020 | 23.96 | 23.97 | 23.40 | 23.63 | 3,861,569 | -0.28(-1.17%) |
Dec 31, 2019 | 23.59 | 23.92 | 23.56 | 23.91 | 3,926,900 | +0.32(+1.34%) |
Dec 30, 2019 | 23.52 | 23.62 | 23.34 | 23.59 | 4,057,128 | +0.00(+0.00%) |
Dec 27, 2019 | 23.59 | 23.66 | 23.50 | 23.59 | 3,535,133 | +0.00(+0.00%) |
Dec 26, 2019 | 23.52 | 23.70 | 23.51 | 23.59 | 2,274,503 | +0.13(+0.56%) |
Dec 24, 2019 | 23.48 | 23.63 | 23.45 | 23.46 | 2,239,625 | +0.03(+0.11%) |
Dec 23, 2019 | 23.48 | 23.65 | 23.19 | 23.44 | 5,305,309 | +0.00(+0.00%) |
Dec 20, 2019 | 23.79 | 23.89 | 23.33 | 23.44 | 17,245,012 | -0.04(-0.19%) |
Dec 19, 2019 | 23.45 | 23.66 | 23.31 | 23.48 | 9,147,498 | -0.06(-0.26%) |
Dec 18, 2019 | 23.21 | 23.63 | 23.19 | 23.54 | 7,765,324 | +0.39(+1.67%) |
Dec 17, 2019 | 23.06 | 23.52 | 23.02 | 23.16 | 12,516,239 | +0.05(+0.23%) |
Dec 16, 2019 | 22.73 | 23.12 | 22.73 | 23.10 | 8,091,465 | +0.36(+1.58%) |
Dec 13, 2019 | 21.72 | 22.81 | 21.72 | 22.74 | 15,266,107 | +0.98(+4.51%) |
Dec 12, 2019 | 21.97 | 22.21 | 21.63 | 21.76 | 7,769,196 | -0.25(-1.16%) |
Dec 11, 2019 | 21.83 | 22.10 | 21.82 | 22.02 | 5,487,706 | +0.13(+0.60%) |
Dec 10, 2019 | 21.97 | 22.06 | 21.80 | 21.88 | 4,850,992 | -0.07(-0.32%) |
Dec 09, 2019 | 21.96 | 22.06 | 21.76 | 21.95 | 4,292,002 | +0.02(+0.08%) |
Dec 06, 2019 | 21.70 | 22.03 | 21.66 | 21.94 | 5,481,875 | +0.20(+0.93%) |
Dec 05, 2019 | 21.63 | 21.79 | 21.59 | 21.74 | 4,149,246 | +0.06(+0.28%) |
Dec 04, 2019 | 21.29 | 21.76 | 21.29 | 21.67 | 4,876,732 | +0.28(+1.31%) |
Dec 03, 2019 | 21.36 | 21.55 | 21.28 | 21.39 | 4,753,843 | +0.01(+0.04%) |