Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.49 | 24.72 | 24.00 | 24.45 | 1,658,924 | -0.05(-0.20%) |
Sep 29, 2020 | 23.80 | 24.72 | 23.70 | 24.50 | 2,066,462 | +0.77(+3.24%) |
Sep 28, 2020 | 24.10 | 24.23 | 23.44 | 23.73 | 1,137,747 | -0.11(-0.46%) |
Sep 25, 2020 | 23.19 | 23.88 | 23.08 | 23.84 | 2,144,200 | +0.60(+2.58%) |
Sep 24, 2020 | 23.51 | 23.96 | 22.98 | 23.24 | 2,473,014 | -0.48(-2.02%) |
Sep 23, 2020 | 25.52 | 25.66 | 23.55 | 23.72 | 2,917,172 | -1.89(-7.38%) |
Sep 22, 2020 | 26.14 | 26.30 | 25.26 | 25.61 | 1,918,173 | -0.20(-0.77%) |
Sep 21, 2020 | 26.49 | 26.50 | 25.43 | 25.81 | 4,399,829 | -0.99(-3.69%) |
Sep 18, 2020 | 26.99 | 27.13 | 26.39 | 26.80 | 4,138,600 | -0.14(-0.52%) |
Sep 17, 2020 | 26.74 | 27.19 | 26.26 | 26.94 | 3,324,702 | +0.31(+1.16%) |
Sep 16, 2020 | 25.38 | 27.35 | 25.25 | 26.63 | 5,462,714 | +1.50(+5.97%) |
Sep 15, 2020 | 24.86 | 25.27 | 24.53 | 25.13 | 2,526,785 | +0.40(+1.62%) |
Sep 14, 2020 | 22.45 | 24.76 | 22.42 | 24.73 | 4,516,055 | +3.00(+13.81%) |
Sep 11, 2020 | 21.10 | 21.91 | 20.96 | 21.73 | 2,267,900 | +0.84(+4.02%) |
Sep 10, 2020 | 21.13 | 21.42 | 20.86 | 20.89 | 1,265,593 | -0.25(-1.18%) |
Sep 09, 2020 | 20.99 | 21.32 | 20.75 | 21.14 | 1,165,766 | +0.44(+2.13%) |
Sep 08, 2020 | 20.65 | 21.21 | 20.14 | 20.70 | 1,932,778 | +0.03(+0.15%) |
Sep 04, 2020 | 20.74 | 20.86 | 19.84 | 20.67 | 1,442,100 | -0.06(-0.29%) |
Sep 03, 2020 | 21.90 | 21.95 | 20.67 | 20.73 | 1,461,954 | -1.18(-5.39%) |
Sep 02, 2020 | 21.62 | 21.98 | 21.37 | 21.91 | 1,048,454 | +0.33(+1.53%) |
Sep 01, 2020 | 22.11 | 22.29 | 21.54 | 21.58 | 1,360,064 | -0.64(-2.88%) |
Aug 31, 2020 | 21.73 | 22.30 | 21.53 | 22.22 | 1,395,079 | +0.59(+2.73%) |
Aug 28, 2020 | 21.81 | 22.06 | 21.52 | 21.63 | 1,044,500 | -0.14(-0.64%) |
Aug 27, 2020 | 21.63 | 22.07 | 21.41 | 21.77 | 1,981,899 | +0.30(+1.40%) |
Aug 26, 2020 | 21.80 | 21.92 | 21.38 | 21.47 | 1,796,982 | -0.47(-2.14%) |
Aug 25, 2020 | 21.56 | 22.00 | 21.46 | 21.94 | 989,325 | +0.30(+1.39%) |
Aug 24, 2020 | 22.31 | 22.49 | 21.37 | 21.64 | 1,652,361 | -0.61(-2.74%) |
Aug 21, 2020 | 22.32 | 22.41 | 22.13 | 22.25 | 937,100 | -0.20(-0.89%) |
Aug 20, 2020 | 22.27 | 22.59 | 22.11 | 22.45 | 1,116,276 | +0.06(+0.27%) |
Aug 19, 2020 | 22.50 | 22.67 | 22.25 | 22.39 | 1,855,472 | -0.17(-0.75%) |
Aug 18, 2020 | 23.00 | 23.05 | 22.25 | 22.56 | 1,517,315 | -0.15(-0.66%) |
Aug 17, 2020 | 22.14 | 22.76 | 22.12 | 22.71 | 2,088,502 | +0.73(+3.32%) |
Aug 14, 2020 | 22.00 | 22.21 | 21.75 | 21.98 | 1,384,100 | -0.05(-0.23%) |
Aug 13, 2020 | 21.88 | 22.21 | 21.62 | 22.03 | 1,366,626 | +0.17(+0.78%) |
Aug 12, 2020 | 21.60 | 22.04 | 21.37 | 21.86 | 1,889,980 | +0.19(+0.88%) |
Aug 11, 2020 | 21.75 | 21.98 | 21.20 | 21.67 | 2,412,127 | -0.06(-0.28%) |
Aug 10, 2020 | 22.45 | 22.59 | 21.60 | 21.73 | 2,062,828 | -0.63(-2.82%) |
Aug 07, 2020 | 23.15 | 23.18 | 22.25 | 22.36 | 2,725,800 | -0.45(-1.97%) |
Aug 06, 2020 | 23.03 | 23.10 | 22.43 | 22.81 | 2,144,538 | -0.24(-1.04%) |
Aug 05, 2020 | 23.37 | 23.54 | 22.70 | 23.05 | 2,470,389 | -0.40(-1.71%) |
Aug 04, 2020 | 23.51 | 23.57 | 22.90 | 23.45 | 1,594,998 | -0.24(-1.01%) |
Aug 03, 2020 | 23.31 | 23.83 | 23.23 | 23.69 | 1,405,428 | +0.60(+2.60%) |
Jul 31, 2020 | 23.93 | 23.93 | 22.93 | 23.09 | 1,977,600 | -0.69(-2.90%) |
Jul 30, 2020 | 23.62 | 24.10 | 23.45 | 23.78 | 1,836,986 | -0.08(-0.34%) |
Jul 29, 2020 | 25.04 | 25.04 | 23.73 | 23.86 | 1,996,538 | -0.50(-2.05%) |
Jul 28, 2020 | 24.63 | 24.86 | 24.21 | 24.36 | 1,245,828 | -0.39(-1.58%) |
Jul 27, 2020 | 24.75 | 25.18 | 24.53 | 24.75 | 1,659,990 | +0.16(+0.65%) |
Jul 24, 2020 | 24.73 | 24.74 | 24.09 | 24.59 | 1,811,300 | -0.39(-1.56%) |
Jul 23, 2020 | 24.91 | 25.76 | 24.66 | 24.98 | 2,515,696 | +0.12(+0.48%) |
Jul 22, 2020 | 24.80 | 25.02 | 24.39 | 24.86 | 1,409,076 | +0.07(+0.28%) |
Jul 21, 2020 | 25.54 | 25.61 | 24.72 | 24.79 | 1,770,037 | -0.81(-3.16%) |
Jul 20, 2020 | 24.89 | 25.75 | 24.77 | 25.60 | 2,654,922 | +1.00(+4.07%) |
Jul 17, 2020 | 24.23 | 24.75 | 23.97 | 24.60 | 2,176,000 | +0.48(+1.99%) |
Jul 16, 2020 | 24.25 | 24.34 | 23.81 | 24.12 | 1,403,776 | -0.25(-1.03%) |
Jul 15, 2020 | 23.96 | 24.50 | 23.80 | 24.37 | 1,741,622 | +0.57(+2.39%) |
Jul 14, 2020 | 23.97 | 24.08 | 22.80 | 23.80 | 3,965,067 | -0.06(-0.25%) |
Jul 13, 2020 | 25.20 | 25.54 | 23.84 | 23.86 | 2,389,307 | -1.08(-4.33%) |
Jul 10, 2020 | 24.29 | 25.43 | 24.26 | 24.94 | 3,661,100 | +0.76(+3.14%) |
Jul 09, 2020 | 23.96 | 24.25 | 23.65 | 24.18 | 2,157,975 | +0.26(+1.09%) |
Jul 08, 2020 | 23.55 | 23.92 | 23.29 | 23.92 | 2,072,688 | +0.55(+2.35%) |
Jul 07, 2020 | 22.72 | 23.52 | 22.70 | 23.37 | 2,984,319 | +0.23(+0.99%) |
Jul 06, 2020 | 23.20 | 23.79 | 22.94 | 23.14 | 1,622,041 | -0.34(-1.45%) |
Jul 02, 2020 | 23.42 | 23.79 | 23.32 | 23.48 | 1,383,500 | -0.02(-0.09%) |
Jul 01, 2020 | 23.91 | 24.27 | 23.34 | 23.50 | 2,172,069 | -0.24(-1.01%) |
Jun 30, 2020 | 22.64 | 24.00 | 22.64 | 23.74 | 4,946,587 | +1.01(+4.44%) |
Jun 29, 2020 | 22.95 | 23.10 | 22.45 | 22.73 | 1,340,245 | -0.15(-0.66%) |
Jun 26, 2020 | 23.75 | 23.94 | 22.69 | 22.88 | 2,530,400 | -0.91(-3.83%) |
Jun 25, 2020 | 23.50 | 23.83 | 23.12 | 23.79 | 1,275,815 | +0.34(+1.45%) |
Jun 24, 2020 | 23.89 | 24.25 | 23.25 | 23.45 | 1,626,450 | -0.45(-1.88%) |
Jun 23, 2020 | 24.30 | 24.43 | 23.87 | 23.90 | 2,530,404 | -0.27(-1.12%) |
Jun 22, 2020 | 24.31 | 24.48 | 23.57 | 24.17 | 2,642,028 | -0.01(-0.04%) |
Jun 19, 2020 | 22.67 | 24.20 | 22.37 | 24.18 | 7,474,900 | +1.71(+7.61%) |
Jun 18, 2020 | 22.48 | 22.96 | 22.39 | 22.47 | 1,922,832 | -0.01(-0.04%) |
Jun 17, 2020 | 23.45 | 23.59 | 22.44 | 22.48 | 2,367,914 | -0.94(-4.01%) |
Jun 16, 2020 | 23.12 | 23.51 | 22.59 | 23.42 | 2,791,837 | +0.62(+2.72%) |
Jun 15, 2020 | 21.90 | 22.82 | 21.80 | 22.80 | 2,144,388 | +0.41(+1.83%) |
Jun 12, 2020 | 22.01 | 22.51 | 21.70 | 22.39 | 3,011,700 | +0.77(+3.56%) |
Jun 11, 2020 | 22.73 | 22.89 | 21.61 | 21.62 | 2,333,985 | -1.51(-6.53%) |
Jun 10, 2020 | 22.80 | 23.23 | 22.52 | 23.13 | 2,581,076 | +0.50(+2.21%) |
Jun 09, 2020 | 22.65 | 22.96 | 22.48 | 22.63 | 2,013,482 | +0.02(+0.09%) |
Jun 08, 2020 | 22.52 | 22.82 | 22.19 | 22.61 | 1,981,916 | +0.24(+1.07%) |
Jun 05, 2020 | 23.01 | 23.07 | 21.89 | 22.37 | 1,889,200 | -0.21(-0.93%) |
Jun 04, 2020 | 23.12 | 23.47 | 22.46 | 22.58 | 3,411,253 | -0.59(-2.55%) |
Jun 03, 2020 | 24.18 | 24.46 | 23.14 | 23.17 | 2,480,358 | -1.10(-4.53%) |
Jun 02, 2020 | 24.21 | 24.29 | 23.56 | 24.27 | 2,591,976 | +0.13(+0.54%) |
Jun 01, 2020 | 24.62 | 24.80 | 24.04 | 24.14 | 2,385,916 | -0.57(-2.31%) |
May 29, 2020 | 24.50 | 24.78 | 23.87 | 24.71 | 2,852,300 | +0.38(+1.56%) |
May 28, 2020 | 24.59 | 24.91 | 24.16 | 24.33 | 1,976,413 | -0.07(-0.29%) |
May 27, 2020 | 24.10 | 24.52 | 23.43 | 24.40 | 2,617,401 | +0.08(+0.33%) |
May 26, 2020 | 24.91 | 25.33 | 24.15 | 24.32 | 5,192,755 | -0.30(-1.22%) |
May 22, 2020 | 24.69 | 24.86 | 24.20 | 24.62 | 2,112,900 | +0.00(+0.00%) |
May 21, 2020 | 24.90 | 25.04 | 24.42 | 24.62 | 3,139,334 | -0.38(-1.52%) |
May 20, 2020 | 25.38 | 25.38 | 24.78 | 25.00 | 2,736,266 | +0.12(+0.48%) |
May 19, 2020 | 25.77 | 26.00 | 24.87 | 24.88 | 2,624,078 | -0.81(-3.15%) |
May 18, 2020 | 26.29 | 26.43 | 25.59 | 25.69 | 2,807,245 | -0.07(-0.27%) |
May 15, 2020 | 24.77 | 25.91 | 24.60 | 25.76 | 3,460,300 | +1.01(+4.08%) |
May 14, 2020 | 26.19 | 26.24 | 24.16 | 24.75 | 5,734,600 | -1.78(-6.71%) |
May 13, 2020 | 26.98 | 27.45 | 25.88 | 26.53 | 2,729,240 | -0.33(-1.23%) |
May 12, 2020 | 27.62 | 27.80 | 26.81 | 26.86 | 3,401,941 | -0.56(-2.04%) |
May 11, 2020 | 25.88 | 27.47 | 25.67 | 27.42 | 4,175,266 | +1.42(+5.46%) |
May 08, 2020 | 25.73 | 26.14 | 25.18 | 26.00 | 3,378,000 | +0.70(+2.77%) |
May 07, 2020 | 25.02 | 25.99 | 25.00 | 25.30 | 3,268,263 | -0.89(-3.40%) |
May 06, 2020 | 25.86 | 26.95 | 25.51 | 26.19 | 4,615,474 | +0.90(+3.56%) |
May 05, 2020 | 25.97 | 26.00 | 24.98 | 25.29 | 3,336,110 | -0.34(-1.33%) |
May 04, 2020 | 24.20 | 25.66 | 24.01 | 25.63 | 4,100,805 | +1.53(+6.35%) |
May 01, 2020 | 24.35 | 24.59 | 23.96 | 24.10 | 3,735,700 | -0.59(-2.39%) |
Apr 30, 2020 | 25.68 | 25.75 | 24.65 | 24.69 | 5,338,270 | -1.38(-5.29%) |
Apr 29, 2020 | 26.99 | 27.10 | 25.86 | 26.07 | 3,214,439 | -0.55(-2.07%) |
Apr 28, 2020 | 27.40 | 27.50 | 26.02 | 26.62 | 4,339,543 | -0.75(-2.74%) |
Apr 27, 2020 | 26.87 | 27.66 | 26.28 | 27.37 | 3,394,069 | +0.84(+3.17%) |
Apr 24, 2020 | 26.50 | 26.74 | 25.82 | 26.53 | 6,437,400 | +0.16(+0.61%) |
Apr 23, 2020 | 24.80 | 26.48 | 24.54 | 26.37 | 5,343,724 | +1.65(+6.67%) |
Apr 22, 2020 | 24.93 | 25.20 | 24.41 | 24.72 | 3,569,146 | +0.16(+0.65%) |
Apr 21, 2020 | 23.57 | 25.13 | 23.33 | 24.56 | 8,344,936 | +0.98(+4.16%) |
Apr 20, 2020 | 23.00 | 24.90 | 22.49 | 23.58 | 18,408,064 | +4.14(+21.30%) |
Apr 17, 2020 | 19.10 | 19.47 | 18.78 | 19.44 | 2,916,000 | +0.91(+4.91%) |
Apr 16, 2020 | 18.41 | 18.68 | 18.14 | 18.53 | 3,359,473 | +0.31(+1.70%) |
Apr 15, 2020 | 18.23 | 18.58 | 18.08 | 18.22 | 2,844,302 | -0.43(-2.31%) |
Apr 14, 2020 | 18.21 | 18.69 | 18.02 | 18.65 | 2,429,341 | +0.87(+4.89%) |
Apr 13, 2020 | 18.00 | 18.04 | 17.54 | 17.78 | 1,565,291 | -0.24(-1.33%) |
Apr 09, 2020 | 18.75 | 18.98 | 17.78 | 18.02 | 2,958,700 | -0.61(-3.27%) |
Apr 08, 2020 | 17.90 | 18.68 | 17.66 | 18.63 | 4,234,660 | +1.02(+5.79%) |
Apr 07, 2020 | 18.00 | 18.59 | 17.54 | 17.61 | 5,596,626 | -0.06(-0.34%) |
Apr 06, 2020 | 16.99 | 17.69 | 16.76 | 17.67 | 6,164,227 | +1.15(+6.96%) |
Apr 03, 2020 | 16.48 | 16.95 | 16.30 | 16.52 | 7,044,500 | -0.13(-0.78%) |
Apr 02, 2020 | 16.28 | 16.73 | 15.95 | 16.65 | 2,510,971 | +0.19(+1.15%) |
Apr 01, 2020 | 16.73 | 17.17 | 16.29 | 16.46 | 2,850,091 | -0.76(-4.41%) |
Mar 31, 2020 | 17.66 | 18.17 | 16.95 | 17.22 | 2,695,411 | -0.55(-3.10%) |
Mar 30, 2020 | 17.24 | 17.78 | 16.75 | 17.77 | 1,881,238 | +0.54(+3.13%) |
Mar 27, 2020 | 16.98 | 17.95 | 16.71 | 17.23 | 2,080,300 | -0.05(-0.29%) |
Mar 26, 2020 | 15.76 | 17.28 | 15.65 | 17.28 | 2,872,419 | +1.51(+9.58%) |
Mar 25, 2020 | 15.99 | 16.40 | 15.40 | 15.77 | 3,607,915 | -0.08(-0.50%) |
Mar 24, 2020 | 15.85 | 16.11 | 15.41 | 15.85 | 2,560,412 | +0.51(+3.32%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.42 | 15.34 | 3,347,684 | +0.19(+1.25%) |
Mar 20, 2020 | 15.30 | 16.08 | 14.86 | 15.15 | 4,164,800 | -0.02(-0.13%) |
Mar 19, 2020 | 14.54 | 15.58 | 14.24 | 15.17 | 5,898,992 | +0.49(+3.34%) |
Mar 18, 2020 | 13.96 | 16.21 | 13.90 | 14.68 | 4,784,215 | -0.08(-0.54%) |
Mar 17, 2020 | 15.01 | 15.10 | 13.67 | 14.76 | 5,003,355 | +0.30(+2.07%) |
Mar 16, 2020 | 15.24 | 16.40 | 14.17 | 14.46 | 5,037,195 | -2.31(-13.77%) |
Mar 13, 2020 | 16.23 | 16.84 | 14.48 | 16.77 | 5,017,900 | +1.52(+9.97%) |
Mar 12, 2020 | 16.27 | 16.54 | 15.24 | 15.25 | 5,338,446 | -2.07(-11.95%) |
Mar 11, 2020 | 17.94 | 18.26 | 17.05 | 17.32 | 3,287,231 | -1.07(-5.82%) |
Mar 10, 2020 | 18.11 | 18.47 | 16.87 | 18.39 | 4,180,207 | +0.68(+3.84%) |
Mar 09, 2020 | 17.55 | 18.30 | 17.01 | 17.71 | 4,179,469 | -0.94(-5.04%) |
Mar 06, 2020 | 18.84 | 19.05 | 18.32 | 18.65 | 3,287,200 | -0.53(-2.76%) |
Mar 05, 2020 | 19.50 | 19.72 | 18.92 | 19.18 | 2,895,350 | -0.71(-3.57%) |
Mar 04, 2020 | 19.20 | 19.93 | 19.08 | 19.89 | 2,991,063 | +1.15(+6.14%) |
Mar 03, 2020 | 19.20 | 19.80 | 18.38 | 18.74 | 4,544,880 | -0.55(-2.85%) |
Mar 02, 2020 | 18.55 | 19.31 | 18.29 | 19.29 | 3,753,014 | +0.70(+3.77%) |
Feb 28, 2020 | 17.80 | 18.65 | 17.70 | 18.59 | 5,422,000 | +0.17(+0.92%) |
Feb 27, 2020 | 18.26 | 19.11 | 17.91 | 18.42 | 4,198,813 | -0.27(-1.44%) |
Feb 26, 2020 | 18.53 | 19.93 | 18.46 | 18.69 | 4,351,156 | -0.71(-3.66%) |
Feb 25, 2020 | 20.16 | 20.50 | 19.33 | 19.40 | 4,346,765 | -0.78(-3.87%) |
Feb 24, 2020 | 20.34 | 20.45 | 19.99 | 20.18 | 3,962,469 | -0.91(-4.31%) |
Feb 21, 2020 | 21.50 | 21.51 | 21.08 | 21.09 | 2,297,700 | -0.39(-1.82%) |
Feb 20, 2020 | 21.76 | 21.89 | 21.13 | 21.48 | 3,384,808 | -0.32(-1.47%) |
Feb 19, 2020 | 21.33 | 22.06 | 21.22 | 21.80 | 4,231,926 | +0.57(+2.68%) |
Feb 18, 2020 | 20.61 | 21.26 | 20.36 | 21.23 | 3,232,080 | +0.46(+2.21%) |
Feb 14, 2020 | 20.20 | 21.05 | 19.99 | 20.77 | 3,990,700 | +0.52(+2.57%) |
Feb 13, 2020 | 20.00 | 20.54 | 19.81 | 20.25 | 5,439,697 | +0.15(+0.75%) |
Feb 12, 2020 | 19.50 | 20.12 | 19.17 | 20.10 | 5,107,000 | +0.71(+3.66%) |
Feb 11, 2020 | 19.73 | 20.37 | 19.25 | 19.39 | 4,655,398 | +0.18(+0.94%) |
Feb 10, 2020 | 19.10 | 19.26 | 18.86 | 19.21 | 2,801,483 | +0.19(+1.00%) |
Feb 07, 2020 | 18.52 | 19.18 | 18.13 | 19.02 | 4,113,500 | +0.39(+2.09%) |
Feb 06, 2020 | 18.60 | 18.76 | 18.35 | 18.63 | 2,692,051 | +0.20(+1.09%) |
Feb 05, 2020 | 17.70 | 18.70 | 17.70 | 18.43 | 3,092,191 | +0.83(+4.72%) |
Feb 04, 2020 | 17.70 | 17.91 | 17.46 | 17.60 | 2,332,211 | +0.12(+0.69%) |
Feb 03, 2020 | 17.17 | 17.50 | 17.10 | 17.48 | 3,134,577 | +0.28(+1.63%) |
Jan 31, 2020 | 17.07 | 17.35 | 16.93 | 17.20 | 2,327,500 | +0.00(+0.00%) |
Jan 30, 2020 | 17.71 | 17.80 | 17.08 | 17.20 | 2,251,793 | -0.58(-3.26%) |
Jan 29, 2020 | 17.94 | 18.08 | 17.76 | 17.78 | 1,886,677 | -0.10(-0.56%) |
Jan 28, 2020 | 17.88 | 18.10 | 17.45 | 17.88 | 2,326,594 | +0.14(+0.79%) |
Jan 27, 2020 | 17.65 | 18.02 | 17.44 | 17.74 | 3,561,355 | -0.28(-1.55%) |
Jan 24, 2020 | 19.75 | 19.80 | 17.92 | 18.02 | 4,722,800 | -1.55(-7.92%) |
Jan 23, 2020 | 19.68 | 19.75 | 19.08 | 19.57 | 3,315,362 | -0.15(-0.76%) |
Jan 22, 2020 | 19.90 | 20.00 | 19.65 | 19.72 | 2,868,570 | -0.04(-0.20%) |
Jan 21, 2020 | 19.90 | 20.09 | 19.67 | 19.76 | 3,180,001 | -0.06(-0.30%) |
Jan 17, 2020 | 20.57 | 20.57 | 19.78 | 19.82 | 2,525,500 | -0.62(-3.03%) |
Jan 16, 2020 | 20.54 | 20.76 | 20.08 | 20.44 | 4,441,030 | +0.05(+0.22%) |
Jan 15, 2020 | 19.73 | 20.75 | 19.70 | 20.39 | 8,019,491 | +0.75(+3.79%) |
Jan 14, 2020 | 18.56 | 19.72 | 18.45 | 19.65 | 4,666,801 | +1.18(+6.39%) |
Jan 13, 2020 | 17.89 | 18.77 | 17.36 | 18.47 | 4,667,820 | +0.15(+0.82%) |
Jan 10, 2020 | 18.70 | 18.70 | 18.18 | 18.32 | 3,148,500 | -0.31(-1.66%) |
Jan 09, 2020 | 19.17 | 19.17 | 18.49 | 18.63 | 2,998,914 | -0.32(-1.69%) |
Jan 08, 2020 | 18.55 | 19.15 | 18.43 | 18.95 | 3,275,380 | +0.28(+1.50%) |
Jan 07, 2020 | 17.66 | 18.80 | 17.57 | 18.67 | 5,423,530 | +1.11(+6.32%) |
Jan 06, 2020 | 16.93 | 17.59 | 16.69 | 17.56 | 3,189,910 | +0.55(+3.23%) |
Jan 03, 2020 | 17.31 | 17.39 | 16.93 | 17.01 | 2,330,900 | -0.65(-3.68%) |
Jan 02, 2020 | 17.71 | 17.77 | 17.24 | 17.66 | 2,952,217 | +0.04(+0.23%) |
Dec 31, 2019 | 17.60 | 17.88 | 17.57 | 17.62 | 1,748,200 | -0.10(-0.56%) |
Dec 30, 2019 | 18.10 | 18.14 | 17.54 | 17.72 | 2,156,612 | -0.41(-2.26%) |
Dec 27, 2019 | 19.00 | 19.03 | 18.04 | 18.13 | 2,211,700 | -0.76(-4.02%) |
Dec 26, 2019 | 18.70 | 19.03 | 18.70 | 18.89 | 1,844,369 | +0.14(+0.75%) |
Dec 24, 2019 | 18.88 | 18.89 | 18.53 | 18.75 | 1,139,200 | -0.05(-0.27%) |
Dec 23, 2019 | 18.54 | 18.80 | 18.35 | 18.80 | 2,459,220 | +0.29(+1.57%) |
Dec 20, 2019 | 18.40 | 18.58 | 18.18 | 18.51 | 7,558,300 | +0.14(+0.76%) |
Dec 19, 2019 | 17.97 | 18.42 | 17.96 | 18.37 | 2,904,600 | +0.49(+2.74%) |
Dec 18, 2019 | 17.91 | 17.99 | 17.77 | 17.88 | 2,714,586 | -0.04(-0.22%) |
Dec 17, 2019 | 18.07 | 18.17 | 17.50 | 17.92 | 3,070,278 | -0.28(-1.54%) |
Dec 16, 2019 | 17.87 | 18.24 | 17.77 | 18.20 | 2,873,528 | +0.38(+2.13%) |
Dec 13, 2019 | 18.26 | 18.32 | 17.68 | 17.82 | 3,079,200 | +0.17(+0.96%) |
Dec 12, 2019 | 17.64 | 17.78 | 17.47 | 17.65 | 2,580,557 | +0.04(+0.23%) |
Dec 11, 2019 | 17.72 | 18.14 | 17.48 | 17.61 | 3,465,017 | -0.11(-0.62%) |
Dec 10, 2019 | 16.93 | 17.79 | 16.93 | 17.72 | 3,468,539 | +0.89(+5.29%) |
Dec 09, 2019 | 17.39 | 17.50 | 16.83 | 16.83 | 2,868,151 | -0.53(-3.05%) |
Dec 06, 2019 | 17.30 | 17.53 | 17.16 | 17.36 | 3,214,700 | +0.21(+1.22%) |
Dec 05, 2019 | 17.61 | 17.76 | 17.07 | 17.15 | 3,657,561 | -0.52(-2.94%) |
Dec 04, 2019 | 16.80 | 17.72 | 16.65 | 17.67 | 4,103,156 | +1.00(+6.00%) |
Dec 03, 2019 | 16.55 | 16.72 | 16.06 | 16.67 | 3,974,701 | -0.03(-0.18%) |
Dec 02, 2019 | 16.68 | 16.93 | 16.40 | 16.70 | 2,966,551 | +0.07(+0.42%) |
Nov 29, 2019 | 16.52 | 16.89 | 16.46 | 16.63 | 1,018,500 | +0.06(+0.36%) |
Nov 27, 2019 | 16.70 | 16.77 | 16.37 | 16.57 | 1,967,000 | -0.08(-0.48%) |
Nov 26, 2019 | 16.78 | 16.93 | 16.47 | 16.65 | 2,033,164 | -0.13(-0.77%) |
Nov 25, 2019 | 16.34 | 16.86 | 16.29 | 16.78 | 2,092,708 | +0.50(+3.07%) |
Nov 22, 2019 | 16.41 | 16.42 | 15.91 | 16.28 | 2,272,700 | -0.07(-0.43%) |
Nov 21, 2019 | 16.54 | 16.54 | 16.05 | 16.35 | 2,487,602 | -0.14(-0.85%) |
Nov 20, 2019 | 16.40 | 16.65 | 16.15 | 16.49 | 2,804,254 | -0.04(-0.24%) |
Nov 19, 2019 | 16.39 | 16.71 | 16.32 | 16.53 | 1,820,206 | +0.30(+1.85%) |
Nov 18, 2019 | 16.50 | 16.54 | 16.15 | 16.23 | 2,223,329 | -0.28(-1.70%) |
Nov 15, 2019 | 16.70 | 16.80 | 16.36 | 16.51 | 2,148,800 | -0.15(-0.90%) |
Nov 14, 2019 | 16.34 | 16.88 | 16.25 | 16.66 | 4,919,388 | +0.29(+1.77%) |
Nov 13, 2019 | 15.53 | 16.52 | 15.35 | 16.37 | 3,837,186 | +1.03(+6.71%) |
Nov 12, 2019 | 15.60 | 15.77 | 15.26 | 15.34 | 2,269,806 | -0.21(-1.35%) |
Nov 11, 2019 | 15.76 | 15.76 | 15.28 | 15.55 | 3,379,444 | -0.22(-1.40%) |
Nov 08, 2019 | 15.26 | 15.82 | 15.07 | 15.77 | 2,684,800 | +0.62(+4.09%) |
Nov 07, 2019 | 15.28 | 15.49 | 15.09 | 15.15 | 2,812,157 | +0.00(+0.00%) |
Nov 06, 2019 | 15.69 | 15.79 | 15.02 | 15.15 | 2,963,762 | -0.53(-3.38%) |
Nov 05, 2019 | 16.16 | 16.18 | 15.63 | 15.68 | 3,147,760 | -0.41(-2.55%) |
Nov 04, 2019 | 16.08 | 16.45 | 15.80 | 16.09 | 4,559,761 | +0.08(+0.50%) |
Nov 01, 2019 | 15.57 | 16.07 | 15.45 | 16.01 | 5,322,700 | +0.56(+3.62%) |
Oct 31, 2019 | 17.00 | 17.10 | 15.26 | 15.45 | 9,199,570 | -1.93(-11.10%) |
Oct 30, 2019 | 16.99 | 17.48 | 16.91 | 17.38 | 3,247,742 | +0.44(+2.60%) |
Oct 29, 2019 | 17.23 | 17.25 | 16.84 | 16.94 | 2,791,454 | -0.30(-1.74%) |
Oct 28, 2019 | 17.37 | 17.43 | 17.03 | 17.24 | 1,716,792 | -0.01(-0.06%) |
Oct 25, 2019 | 16.79 | 17.31 | 16.77 | 17.25 | 1,805,600 | +0.39(+2.31%) |
Oct 24, 2019 | 16.79 | 16.92 | 16.51 | 16.86 | 2,012,510 | +0.16(+0.96%) |
Oct 23, 2019 | 16.78 | 17.00 | 16.65 | 16.70 | 1,622,160 | -0.06(-0.36%) |
Oct 22, 2019 | 16.97 | 17.38 | 16.60 | 16.76 | 1,992,478 | -0.06(-0.36%) |
Oct 21, 2019 | 16.59 | 16.85 | 16.48 | 16.82 | 2,142,492 | +0.40(+2.44%) |
Oct 18, 2019 | 17.03 | 17.09 | 16.34 | 16.42 | 2,583,600 | -0.58(-3.41%) |
Oct 17, 2019 | 16.90 | 17.12 | 16.82 | 17.00 | 2,111,938 | +0.22(+1.31%) |
Oct 16, 2019 | 16.81 | 17.08 | 16.76 | 16.78 | 2,178,045 | -0.01(-0.06%) |
Oct 15, 2019 | 16.36 | 17.07 | 16.36 | 16.79 | 2,815,551 | +0.41(+2.50%) |
Oct 14, 2019 | 16.55 | 16.65 | 16.33 | 16.38 | 1,267,065 | -0.14(-0.85%) |
Oct 11, 2019 | 16.60 | 16.78 | 16.28 | 16.52 | 2,800,700 | -0.01(-0.06%) |
Oct 10, 2019 | 16.27 | 16.77 | 16.19 | 16.53 | 2,488,815 | +0.24(+1.47%) |
Oct 09, 2019 | 16.71 | 16.86 | 16.25 | 16.29 | 2,268,443 | -0.23(-1.36%) |
Oct 08, 2019 | 16.54 | 16.72 | 16.23 | 16.52 | 3,603,946 | -0.29(-1.70%) |
Oct 07, 2019 | 16.95 | 17.13 | 16.79 | 16.80 | 2,326,650 | -0.23(-1.38%) |
Oct 04, 2019 | 17.96 | 17.98 | 16.94 | 17.04 | 3,671,400 | -0.89(-4.99%) |
Oct 03, 2019 | 17.92 | 18.09 | 17.41 | 17.93 | 1,801,313 | +0.00(+0.00%) |
Oct 02, 2019 | 17.62 | 18.09 | 17.46 | 17.93 | 1,819,160 | +0.19(+1.07%) |