Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.64 | 16.74 | 16.18 | 16.59 | 846,400 | -0.11(-0.66%) |
Oct 29, 2020 | 16.65 | 16.90 | 16.46 | 16.70 | 1,271,326 | -0.06(-0.36%) |
Oct 28, 2020 | 16.79 | 17.06 | 16.58 | 16.76 | 996,294 | -0.57(-3.29%) |
Oct 27, 2020 | 17.81 | 17.81 | 17.33 | 17.33 | 963,372 | -0.50(-2.80%) |
Oct 26, 2020 | 18.65 | 18.72 | 17.66 | 17.83 | 678,538 | -1.17(-6.16%) |
Oct 23, 2020 | 19.00 | 19.16 | 18.70 | 19.00 | 871,000 | +0.16(+0.85%) |
Oct 22, 2020 | 18.20 | 18.88 | 18.20 | 18.84 | 1,446,800 | +0.68(+3.74%) |
Oct 21, 2020 | 18.30 | 18.43 | 18.10 | 18.16 | 1,240,484 | -0.12(-0.66%) |
Oct 20, 2020 | 18.32 | 18.46 | 18.17 | 18.28 | 1,748,768 | +0.05(+0.27%) |
Oct 19, 2020 | 18.25 | 18.83 | 18.19 | 18.23 | 3,090,210 | +0.12(+0.66%) |
Oct 16, 2020 | 18.13 | 18.29 | 17.88 | 18.11 | 721,300 | +0.21(+1.17%) |
Oct 15, 2020 | 17.60 | 17.97 | 17.56 | 17.90 | 1,487,336 | +0.07(+0.39%) |
Oct 14, 2020 | 18.03 | 18.14 | 17.81 | 17.83 | 888,633 | -0.08(-0.45%) |
Oct 13, 2020 | 18.12 | 18.23 | 17.84 | 17.91 | 1,982,323 | -0.45(-2.45%) |
Oct 12, 2020 | 18.26 | 18.45 | 18.07 | 18.36 | 698,623 | +0.27(+1.49%) |
Oct 09, 2020 | 18.45 | 18.48 | 17.96 | 18.09 | 1,117,700 | -0.31(-1.68%) |
Oct 08, 2020 | 17.99 | 18.40 | 17.78 | 18.40 | 2,358,483 | +0.67(+3.78%) |
Oct 07, 2020 | 17.63 | 18.01 | 17.60 | 17.73 | 1,586,895 | +0.38(+2.19%) |
Oct 06, 2020 | 17.95 | 17.98 | 17.31 | 17.35 | 1,817,181 | -0.29(-1.64%) |
Oct 05, 2020 | 17.60 | 17.86 | 17.50 | 17.64 | 1,736,898 | +0.16(+0.92%) |
Oct 02, 2020 | 16.62 | 17.52 | 16.62 | 17.48 | 1,646,000 | +0.38(+2.22%) |
Oct 01, 2020 | 16.97 | 17.18 | 16.80 | 17.10 | 1,467,398 | +0.22(+1.30%) |
Sep 30, 2020 | 16.93 | 17.19 | 16.75 | 16.88 | 1,548,744 | +0.04(+0.24%) |
Sep 29, 2020 | 17.33 | 17.33 | 16.67 | 16.84 | 848,536 | -0.38(-2.21%) |
Sep 28, 2020 | 16.54 | 17.24 | 16.50 | 17.22 | 1,905,061 | +1.14(+7.09%) |
Sep 25, 2020 | 15.95 | 16.22 | 15.93 | 16.08 | 1,965,200 | -0.10(-0.62%) |
Sep 24, 2020 | 16.11 | 16.48 | 15.70 | 16.18 | 1,886,933 | -0.17(-1.04%) |
Sep 23, 2020 | 16.75 | 17.13 | 16.33 | 16.35 | 1,206,283 | -0.48(-2.85%) |
Sep 22, 2020 | 17.08 | 17.22 | 16.68 | 16.83 | 2,038,139 | -0.16(-0.94%) |
Sep 21, 2020 | 17.68 | 17.76 | 16.75 | 16.99 | 2,306,185 | -1.39(-7.56%) |
Sep 18, 2020 | 18.86 | 18.98 | 18.16 | 18.38 | 6,662,400 | -0.47(-2.49%) |
Sep 17, 2020 | 18.78 | 19.21 | 18.45 | 18.85 | 2,238,543 | -0.28(-1.46%) |
Sep 16, 2020 | 18.61 | 19.28 | 18.51 | 19.13 | 2,734,243 | +0.67(+3.63%) |
Sep 15, 2020 | 18.27 | 18.63 | 18.24 | 18.46 | 1,938,585 | +0.28(+1.54%) |
Sep 14, 2020 | 17.56 | 18.31 | 17.56 | 18.18 | 1,943,418 | +0.77(+4.42%) |
Sep 11, 2020 | 17.36 | 17.61 | 17.17 | 17.41 | 1,448,700 | +0.32(+1.87%) |
Sep 10, 2020 | 17.22 | 17.54 | 17.07 | 17.09 | 1,397,241 | -0.08(-0.47%) |
Sep 09, 2020 | 16.98 | 17.18 | 16.64 | 17.17 | 2,061,822 | +0.31(+1.84%) |
Sep 08, 2020 | 16.68 | 17.30 | 16.53 | 16.86 | 2,435,173 | -0.37(-2.15%) |
Sep 04, 2020 | 17.32 | 17.45 | 16.61 | 17.23 | 3,276,800 | +0.11(+0.64%) |
Sep 03, 2020 | 18.40 | 18.40 | 17.11 | 17.12 | 2,074,595 | -1.22(-6.65%) |
Sep 02, 2020 | 18.58 | 18.66 | 18.00 | 18.34 | 1,364,854 | -0.23(-1.24%) |
Sep 01, 2020 | 18.04 | 18.57 | 17.90 | 18.57 | 1,305,203 | +0.38(+2.09%) |
Aug 31, 2020 | 19.05 | 19.11 | 18.16 | 18.19 | 2,097,323 | -0.94(-4.91%) |
Aug 28, 2020 | 18.82 | 19.14 | 18.66 | 19.13 | 1,523,400 | +0.42(+2.24%) |
Aug 27, 2020 | 18.41 | 18.81 | 18.38 | 18.71 | 1,430,210 | +0.47(+2.58%) |
Aug 26, 2020 | 18.34 | 18.34 | 18.03 | 18.24 | 1,046,519 | -0.11(-0.60%) |
Aug 25, 2020 | 18.34 | 18.39 | 17.93 | 18.35 | 1,344,360 | +0.10(+0.55%) |
Aug 24, 2020 | 18.26 | 18.52 | 17.80 | 18.25 | 2,066,464 | +0.58(+3.28%) |
Aug 21, 2020 | 17.76 | 17.95 | 17.63 | 17.67 | 899,500 | -0.22(-1.23%) |
Aug 20, 2020 | 17.76 | 18.09 | 17.67 | 17.89 | 1,196,098 | -0.12(-0.67%) |
Aug 19, 2020 | 18.08 | 18.21 | 17.75 | 18.01 | 1,866,474 | -0.04(-0.22%) |
Aug 18, 2020 | 17.79 | 18.28 | 17.68 | 18.05 | 4,649,530 | +0.35(+1.98%) |
Aug 17, 2020 | 17.74 | 17.95 | 17.56 | 17.70 | 2,117,632 | +0.00(+0.00%) |
Aug 14, 2020 | 17.63 | 17.98 | 17.48 | 17.70 | 4,002,100 | -0.10(-0.56%) |
Aug 13, 2020 | 17.66 | 18.10 | 17.54 | 17.80 | 2,463,959 | +0.10(+0.56%) |
Aug 12, 2020 | 18.59 | 18.69 | 17.64 | 17.70 | 3,011,148 | -0.68(-3.70%) |
Aug 11, 2020 | 18.08 | 18.70 | 17.99 | 18.38 | 4,988,422 | +0.66(+3.72%) |
Aug 10, 2020 | 18.40 | 18.74 | 17.32 | 17.72 | 4,248,600 | -0.64(-3.49%) |
Aug 07, 2020 | 18.08 | 18.89 | 17.97 | 18.36 | 5,578,000 | +0.39(+2.17%) |
Aug 06, 2020 | 18.47 | 18.47 | 17.88 | 17.97 | 3,305,901 | -0.56(-3.02%) |
Aug 05, 2020 | 18.19 | 18.58 | 18.03 | 18.53 | 2,187,309 | +0.64(+3.58%) |
Aug 04, 2020 | 17.75 | 18.11 | 17.75 | 17.89 | 2,225,799 | +0.03(+0.17%) |
Aug 03, 2020 | 17.77 | 17.91 | 17.60 | 17.86 | 2,392,775 | +0.19(+1.08%) |
Jul 31, 2020 | 17.44 | 17.68 | 17.20 | 17.67 | 2,092,900 | +0.15(+0.86%) |
Jul 30, 2020 | 17.75 | 17.83 | 17.30 | 17.52 | 1,437,897 | -0.61(-3.36%) |
Jul 29, 2020 | 17.61 | 18.13 | 17.53 | 18.13 | 1,794,434 | +0.65(+3.72%) |
Jul 28, 2020 | 17.95 | 18.05 | 17.47 | 17.48 | 1,733,279 | -0.50(-2.78%) |
Jul 27, 2020 | 17.86 | 17.99 | 17.59 | 17.98 | 2,109,196 | +0.09(+0.50%) |
Jul 24, 2020 | 18.33 | 18.39 | 17.86 | 17.89 | 1,843,100 | -0.48(-2.61%) |
Jul 23, 2020 | 17.90 | 18.38 | 17.77 | 18.37 | 4,271,027 | +0.42(+2.34%) |
Jul 22, 2020 | 17.34 | 17.95 | 17.33 | 17.95 | 2,116,889 | +0.48(+2.75%) |
Jul 21, 2020 | 17.41 | 17.91 | 17.41 | 17.47 | 1,335,782 | -0.12(-0.68%) |
Jul 20, 2020 | 17.49 | 17.74 | 17.43 | 17.59 | 1,746,649 | -0.04(-0.23%) |
Jul 17, 2020 | 17.72 | 17.97 | 17.62 | 17.63 | 1,856,700 | -0.09(-0.51%) |
Jul 16, 2020 | 18.16 | 18.16 | 17.65 | 17.72 | 2,911,798 | -0.43(-2.37%) |
Jul 15, 2020 | 18.19 | 18.46 | 17.99 | 18.15 | 5,266,545 | +0.56(+3.18%) |
Jul 14, 2020 | 16.83 | 17.59 | 16.41 | 17.59 | 3,917,822 | +0.65(+3.84%) |
Jul 13, 2020 | 17.23 | 17.38 | 16.79 | 16.94 | 4,679,324 | -0.04(-0.24%) |
Jul 10, 2020 | 16.61 | 17.00 | 16.50 | 16.98 | 1,520,800 | +0.44(+2.66%) |
Jul 09, 2020 | 17.32 | 17.37 | 16.28 | 16.54 | 2,539,981 | -0.83(-4.78%) |
Jul 08, 2020 | 17.23 | 17.51 | 17.14 | 17.37 | 1,165,713 | +0.03(+0.17%) |
Jul 07, 2020 | 17.50 | 17.67 | 17.31 | 17.34 | 1,883,442 | -0.45(-2.53%) |
Jul 06, 2020 | 17.53 | 17.81 | 17.29 | 17.79 | 1,786,980 | +0.70(+4.10%) |
Jul 02, 2020 | 17.17 | 17.52 | 17.00 | 17.09 | 1,994,900 | +0.43(+2.58%) |
Jul 01, 2020 | 16.86 | 17.13 | 16.50 | 16.66 | 2,850,415 | -0.20(-1.19%) |
Jun 30, 2020 | 16.44 | 16.93 | 16.18 | 16.86 | 2,190,225 | +0.29(+1.75%) |
Jun 29, 2020 | 16.30 | 16.73 | 16.00 | 16.57 | 1,821,991 | +0.57(+3.56%) |
Jun 26, 2020 | 16.74 | 16.78 | 15.95 | 16.00 | 3,517,100 | -0.85(-5.04%) |
Jun 25, 2020 | 16.24 | 16.88 | 16.01 | 16.85 | 2,354,448 | +0.36(+2.18%) |
Jun 24, 2020 | 16.72 | 16.83 | 16.04 | 16.49 | 2,749,644 | -0.65(-3.79%) |
Jun 23, 2020 | 17.24 | 17.31 | 16.80 | 17.14 | 2,873,023 | +0.15(+0.88%) |
Jun 22, 2020 | 16.75 | 17.00 | 16.31 | 16.99 | 2,841,662 | +0.09(+0.53%) |
Jun 19, 2020 | 18.01 | 18.19 | 16.77 | 16.90 | 21,762,400 | -0.90(-5.06%) |
Jun 18, 2020 | 17.39 | 18.01 | 17.33 | 17.80 | 2,877,445 | +0.19(+1.08%) |
Jun 17, 2020 | 17.85 | 18.14 | 17.57 | 17.61 | 4,023,281 | -0.20(-1.12%) |
Jun 16, 2020 | 18.55 | 18.98 | 17.36 | 17.81 | 4,539,349 | -0.33(-1.82%) |
Jun 15, 2020 | 16.90 | 18.72 | 16.57 | 18.14 | 8,519,269 | +1.78(+10.88%) |
Jun 12, 2020 | 16.55 | 16.69 | 15.87 | 16.36 | 1,646,200 | +0.63(+4.01%) |
Jun 11, 2020 | 16.08 | 16.48 | 15.57 | 15.73 | 2,123,874 | -1.57(-9.08%) |
Jun 10, 2020 | 17.43 | 17.62 | 17.09 | 17.30 | 2,288,793 | -0.23(-1.31%) |
Jun 09, 2020 | 17.49 | 17.83 | 17.14 | 17.53 | 1,649,223 | -0.57(-3.15%) |
Jun 08, 2020 | 18.06 | 18.27 | 17.85 | 18.10 | 1,415,136 | +0.42(+2.38%) |
Jun 05, 2020 | 18.26 | 18.81 | 17.56 | 17.68 | 2,386,200 | +0.40(+2.31%) |
Jun 04, 2020 | 16.93 | 17.46 | 16.66 | 17.28 | 2,300,833 | +0.27(+1.59%) |
Jun 03, 2020 | 16.70 | 17.22 | 16.53 | 17.01 | 2,863,115 | +0.57(+3.47%) |
Jun 02, 2020 | 15.99 | 16.45 | 15.73 | 16.44 | 3,027,731 | +0.61(+3.85%) |
Jun 01, 2020 | 15.40 | 16.02 | 15.31 | 15.83 | 1,691,002 | +0.37(+2.39%) |
May 29, 2020 | 15.20 | 15.56 | 14.97 | 15.46 | 2,769,000 | -0.01(-0.06%) |
May 28, 2020 | 15.46 | 15.92 | 14.94 | 15.47 | 4,044,043 | +0.27(+1.78%) |
May 27, 2020 | 15.67 | 15.75 | 15.10 | 15.20 | 5,730,958 | +0.14(+0.93%) |
May 26, 2020 | 15.10 | 15.46 | 15.00 | 15.06 | 2,923,019 | +0.88(+6.21%) |
May 22, 2020 | 14.10 | 14.37 | 13.72 | 14.18 | 1,247,400 | +0.15(+1.07%) |
May 21, 2020 | 13.98 | 14.17 | 13.81 | 14.03 | 1,303,029 | +0.07(+0.50%) |
May 20, 2020 | 13.96 | 14.18 | 13.86 | 13.96 | 1,845,185 | +0.40(+2.95%) |
May 19, 2020 | 14.07 | 14.23 | 13.35 | 13.56 | 1,381,959 | -0.65(-4.57%) |
May 18, 2020 | 13.45 | 14.28 | 13.37 | 14.21 | 1,954,448 | +1.68(+13.41%) |
May 15, 2020 | 12.20 | 12.64 | 12.02 | 12.53 | 3,309,400 | +0.20(+1.62%) |
May 14, 2020 | 11.63 | 12.44 | 11.26 | 12.33 | 1,796,828 | +0.17(+1.40%) |
May 13, 2020 | 13.24 | 13.24 | 12.03 | 12.16 | 2,307,993 | -1.21(-9.05%) |
May 12, 2020 | 14.14 | 14.37 | 13.35 | 13.37 | 1,438,238 | -0.89(-6.24%) |
May 11, 2020 | 15.54 | 15.83 | 14.20 | 14.26 | 2,630,722 | -0.79(-5.25%) |
May 08, 2020 | 14.33 | 15.31 | 14.05 | 15.05 | 2,436,200 | +1.14(+8.20%) |
May 07, 2020 | 13.50 | 14.28 | 13.37 | 13.91 | 2,123,394 | +0.69(+5.22%) |
May 06, 2020 | 13.72 | 13.85 | 13.07 | 13.22 | 1,899,582 | -0.40(-2.94%) |
May 05, 2020 | 14.37 | 14.48 | 13.50 | 13.62 | 1,848,610 | +0.14(+1.04%) |
May 04, 2020 | 13.10 | 13.67 | 12.91 | 13.48 | 1,982,597 | +0.02(+0.15%) |
May 01, 2020 | 14.09 | 14.26 | 13.32 | 13.46 | 1,484,000 | -1.06(-7.30%) |
Apr 30, 2020 | 14.40 | 14.82 | 14.04 | 14.52 | 1,137,158 | -0.39(-2.62%) |
Apr 29, 2020 | 14.51 | 15.14 | 14.51 | 14.91 | 1,841,806 | +0.93(+6.65%) |
Apr 28, 2020 | 13.92 | 14.27 | 13.65 | 13.98 | 1,907,106 | +0.54(+4.02%) |
Apr 27, 2020 | 12.39 | 13.85 | 12.39 | 13.44 | 1,285,913 | +1.13(+9.18%) |
Apr 24, 2020 | 12.09 | 12.36 | 11.87 | 12.31 | 971,300 | +0.42(+3.53%) |
Apr 23, 2020 | 11.76 | 12.25 | 11.76 | 11.89 | 1,743,507 | +0.26(+2.24%) |
Apr 22, 2020 | 11.68 | 11.81 | 11.36 | 11.63 | 1,144,920 | +0.28(+2.47%) |
Apr 21, 2020 | 11.04 | 11.40 | 11.00 | 11.35 | 1,628,503 | -0.14(-1.22%) |
Apr 20, 2020 | 11.38 | 11.97 | 11.18 | 11.49 | 1,674,569 | -0.43(-3.61%) |
Apr 17, 2020 | 11.54 | 12.07 | 11.52 | 11.92 | 2,198,300 | +0.89(+8.07%) |
Apr 16, 2020 | 11.40 | 11.40 | 10.79 | 11.03 | 2,431,748 | -0.38(-3.33%) |
Apr 15, 2020 | 11.47 | 11.65 | 11.03 | 11.41 | 1,719,223 | -0.78(-6.40%) |
Apr 14, 2020 | 12.35 | 12.57 | 11.86 | 12.19 | 1,617,424 | +0.10(+0.83%) |
Apr 13, 2020 | 13.19 | 13.26 | 11.76 | 12.09 | 2,431,626 | -1.02(-7.78%) |
Apr 09, 2020 | 12.84 | 13.19 | 12.51 | 13.11 | 3,044,600 | +0.97(+7.99%) |
Apr 08, 2020 | 11.53 | 12.31 | 11.36 | 12.14 | 1,581,682 | +0.85(+7.53%) |
Apr 07, 2020 | 11.72 | 12.51 | 11.18 | 11.29 | 3,033,877 | +0.46(+4.25%) |
Apr 06, 2020 | 10.38 | 11.08 | 10.34 | 10.83 | 1,747,676 | +1.24(+12.93%) |
Apr 03, 2020 | 9.790 | 9.980 | 9.310 | 9.590 | 1,679,100 | -0.30(-3.03%) |
Apr 02, 2020 | 9.950 | 10.61 | 9.560 | 9.890 | 1,314,921 | -0.12(-1.20%) |
Apr 01, 2020 | 10.19 | 10.31 | 9.550 | 10.01 | 2,599,003 | -0.71(-6.62%) |
Mar 31, 2020 | 10.96 | 11.14 | 10.44 | 10.72 | 2,444,775 | -0.26(-2.37%) |
Mar 30, 2020 | 10.81 | 11.04 | 9.860 | 10.98 | 2,809,911 | +0.48(+4.57%) |
Mar 27, 2020 | 10.90 | 11.29 | 10.46 | 10.50 | 1,991,500 | -1.08(-9.33%) |
Mar 26, 2020 | 12.10 | 12.74 | 11.37 | 11.58 | 2,940,962 | -0.20(-1.70%) |
Mar 25, 2020 | 10.64 | 12.17 | 10.17 | 11.78 | 3,693,248 | +1.31(+12.51%) |
Mar 24, 2020 | 9.540 | 10.49 | 9.300 | 10.47 | 3,193,813 | +1.67(+18.98%) |
Mar 23, 2020 | 8.560 | 9.520 | 8.480 | 8.800 | 2,931,119 | -0.09(-1.01%) |
Mar 20, 2020 | 8.250 | 9.550 | 7.800 | 8.890 | 5,399,000 | +0.89(+11.13%) |
Mar 19, 2020 | 6.840 | 8.270 | 6.690 | 8.000 | 3,126,133 | +0.92(+12.99%) |
Mar 18, 2020 | 7.980 | 8.400 | 6.400 | 7.080 | 3,861,030 | -1.64(-18.81%) |
Mar 17, 2020 | 9.130 | 9.300 | 8.015 | 8.720 | 4,427,868 | -0.29(-3.22%) |
Mar 16, 2020 | 10.18 | 10.21 | 9.000 | 9.010 | 3,031,135 | -2.26(-20.05%) |
Mar 13, 2020 | 11.31 | 11.47 | 10.03 | 11.27 | 3,225,200 | +0.56(+5.23%) |
Mar 12, 2020 | 11.01 | 11.60 | 10.69 | 10.71 | 3,846,077 | -2.06(-16.13%) |
Mar 11, 2020 | 13.17 | 13.35 | 12.62 | 12.77 | 3,690,477 | -0.85(-6.24%) |
Mar 10, 2020 | 13.60 | 13.91 | 12.59 | 13.62 | 3,379,459 | +0.95(+7.50%) |
Mar 09, 2020 | 13.00 | 13.60 | 12.52 | 12.67 | 3,127,662 | -2.37(-15.76%) |
Mar 06, 2020 | 14.84 | 15.28 | 14.67 | 15.04 | 6,725,400 | -0.45(-2.91%) |
Mar 05, 2020 | 16.10 | 16.16 | 15.35 | 15.49 | 4,838,844 | -0.60(-3.73%) |
Mar 04, 2020 | 16.54 | 16.55 | 15.40 | 16.09 | 4,096,090 | +0.09(+0.56%) |
Mar 03, 2020 | 17.34 | 17.48 | 15.47 | 16.00 | 4,621,187 | -1.31(-7.57%) |
Mar 02, 2020 | 17.07 | 17.34 | 16.52 | 17.31 | 2,097,199 | +0.32(+1.88%) |
Feb 28, 2020 | 16.63 | 17.14 | 16.45 | 16.99 | 3,407,500 | -0.29(-1.68%) |
Feb 27, 2020 | 17.50 | 17.96 | 16.50 | 17.28 | 4,125,589 | -0.82(-4.53%) |
Feb 26, 2020 | 19.65 | 19.68 | 18.06 | 18.10 | 2,341,070 | -1.43(-7.32%) |
Feb 25, 2020 | 21.73 | 21.87 | 19.10 | 19.53 | 3,885,507 | -2.50(-11.35%) |
Feb 24, 2020 | 21.91 | 22.36 | 21.46 | 22.03 | 2,537,087 | -0.91(-3.97%) |
Feb 21, 2020 | 22.50 | 23.02 | 22.39 | 22.94 | 2,072,800 | +0.29(+1.28%) |
Feb 20, 2020 | 22.48 | 22.84 | 22.33 | 22.65 | 1,495,813 | +0.09(+0.40%) |
Feb 19, 2020 | 22.56 | 22.81 | 22.44 | 22.56 | 699,422 | +0.08(+0.36%) |
Feb 18, 2020 | 22.20 | 22.54 | 22.10 | 22.48 | 860,281 | +0.18(+0.81%) |
Feb 14, 2020 | 22.25 | 22.39 | 22.07 | 22.30 | 899,500 | +0.01(+0.04%) |
Feb 13, 2020 | 22.34 | 22.54 | 22.23 | 22.29 | 1,394,009 | -0.23(-1.02%) |
Feb 12, 2020 | 22.14 | 22.64 | 22.08 | 22.52 | 1,015,867 | +0.63(+2.88%) |
Feb 11, 2020 | 21.78 | 22.25 | 21.67 | 21.89 | 1,602,936 | +0.25(+1.16%) |
Feb 10, 2020 | 21.66 | 21.73 | 21.41 | 21.64 | 732,353 | -0.14(-0.64%) |
Feb 07, 2020 | 22.19 | 22.19 | 21.75 | 21.78 | 815,600 | -0.63(-2.81%) |
Feb 06, 2020 | 23.23 | 23.29 | 22.38 | 22.41 | 1,497,039 | -0.73(-3.15%) |
Feb 05, 2020 | 22.74 | 23.20 | 22.65 | 23.14 | 881,431 | +0.74(+3.30%) |
Feb 04, 2020 | 22.25 | 22.66 | 22.25 | 22.40 | 919,091 | +0.54(+2.47%) |
Feb 03, 2020 | 21.69 | 21.95 | 21.54 | 21.86 | 1,808,642 | +0.31(+1.44%) |
Jan 31, 2020 | 21.96 | 22.14 | 21.39 | 21.55 | 1,560,400 | -0.51(-2.31%) |
Jan 30, 2020 | 22.32 | 22.53 | 21.80 | 22.06 | 1,337,838 | -0.46(-2.04%) |
Jan 29, 2020 | 22.29 | 22.69 | 22.21 | 22.52 | 1,160,020 | +0.33(+1.49%) |
Jan 28, 2020 | 22.12 | 22.24 | 21.83 | 22.19 | 871,457 | +0.22(+1.00%) |
Jan 27, 2020 | 21.68 | 22.16 | 21.60 | 21.97 | 1,161,593 | -0.18(-0.81%) |
Jan 24, 2020 | 22.61 | 22.63 | 22.00 | 22.15 | 637,500 | -0.44(-1.95%) |
Jan 23, 2020 | 22.60 | 22.70 | 22.00 | 22.59 | 1,620,527 | -0.22(-0.96%) |
Jan 22, 2020 | 23.05 | 23.10 | 22.78 | 22.81 | 656,956 | -0.21(-0.91%) |
Jan 21, 2020 | 23.25 | 23.27 | 22.95 | 23.02 | 1,190,764 | -0.44(-1.88%) |
Jan 17, 2020 | 23.82 | 23.82 | 23.35 | 23.46 | 977,000 | -0.25(-1.05%) |
Jan 16, 2020 | 23.70 | 23.91 | 23.66 | 23.71 | 924,406 | +0.16(+0.68%) |
Jan 15, 2020 | 23.59 | 23.88 | 23.44 | 23.55 | 656,142 | -0.04(-0.17%) |
Jan 14, 2020 | 23.56 | 23.85 | 23.54 | 23.59 | 1,121,108 | -0.07(-0.30%) |
Jan 13, 2020 | 23.82 | 23.98 | 23.48 | 23.66 | 1,169,249 | -0.16(-0.67%) |
Jan 10, 2020 | 23.95 | 24.02 | 23.73 | 23.82 | 846,400 | -0.03(-0.13%) |
Jan 09, 2020 | 23.75 | 23.96 | 23.59 | 23.85 | 1,721,518 | +0.22(+0.93%) |
Jan 08, 2020 | 23.75 | 23.84 | 23.51 | 23.63 | 759,120 | -0.05(-0.21%) |
Jan 07, 2020 | 23.82 | 23.99 | 23.58 | 23.68 | 2,144,007 | -0.30(-1.25%) |
Jan 06, 2020 | 23.81 | 24.03 | 23.69 | 23.98 | 1,048,302 | -0.03(-0.12%) |
Jan 03, 2020 | 23.95 | 24.07 | 23.82 | 24.01 | 936,200 | -0.34(-1.40%) |
Jan 02, 2020 | 24.39 | 24.58 | 24.10 | 24.35 | 1,646,409 | +0.11(+0.45%) |
Dec 31, 2019 | 24.06 | 24.47 | 23.94 | 24.24 | 1,891,700 | +0.13(+0.54%) |
Dec 30, 2019 | 24.25 | 24.34 | 24.02 | 24.11 | 830,412 | -0.11(-0.45%) |
Dec 27, 2019 | 24.45 | 24.59 | 24.20 | 24.22 | 866,600 | -0.21(-0.86%) |
Dec 26, 2019 | 24.49 | 24.49 | 24.15 | 24.43 | 1,157,691 | -0.02(-0.08%) |
Dec 24, 2019 | 24.53 | 24.56 | 24.39 | 24.45 | 416,600 | +0.03(+0.12%) |
Dec 23, 2019 | 24.32 | 24.47 | 24.10 | 24.42 | 573,281 | +0.22(+0.91%) |
Dec 20, 2019 | 24.01 | 24.27 | 23.96 | 24.20 | 2,458,800 | +0.15(+0.62%) |
Dec 19, 2019 | 24.00 | 24.14 | 23.86 | 24.05 | 690,781 | +0.12(+0.50%) |
Dec 18, 2019 | 23.98 | 24.01 | 23.75 | 23.93 | 659,539 | -0.06(-0.25%) |
Dec 17, 2019 | 24.15 | 24.29 | 23.92 | 23.99 | 860,430 | -0.25(-1.03%) |
Dec 16, 2019 | 24.46 | 24.70 | 24.16 | 24.24 | 2,450,127 | -0.02(-0.08%) |
Dec 13, 2019 | 24.30 | 24.77 | 24.13 | 24.26 | 2,027,300 | -0.13(-0.53%) |
Dec 12, 2019 | 23.73 | 24.41 | 23.63 | 24.39 | 1,618,890 | +0.71(+3.00%) |
Dec 11, 2019 | 23.54 | 23.77 | 23.45 | 23.68 | 759,177 | +0.10(+0.42%) |
Dec 10, 2019 | 23.62 | 23.81 | 23.37 | 23.58 | 1,777,249 | -0.13(-0.55%) |
Dec 09, 2019 | 23.88 | 23.99 | 23.70 | 23.71 | 1,270,196 | -0.27(-1.13%) |
Dec 06, 2019 | 23.56 | 24.05 | 23.56 | 23.98 | 2,499,700 | +0.83(+3.59%) |
Dec 05, 2019 | 23.06 | 23.16 | 22.84 | 23.15 | 619,517 | +0.26(+1.14%) |
Dec 04, 2019 | 22.88 | 23.30 | 22.88 | 22.89 | 832,488 | +0.19(+0.84%) |
Dec 03, 2019 | 22.74 | 22.93 | 22.51 | 22.70 | 903,249 | -0.42(-1.82%) |
Dec 02, 2019 | 23.51 | 23.70 | 23.04 | 23.12 | 1,221,619 | -0.30(-1.28%) |
Nov 29, 2019 | 23.68 | 23.71 | 23.39 | 23.42 | 597,000 | -0.43(-1.80%) |
Nov 27, 2019 | 23.79 | 23.96 | 23.62 | 23.85 | 777,900 | +0.17(+0.72%) |
Nov 26, 2019 | 23.70 | 23.94 | 23.61 | 23.68 | 1,359,584 | -0.11(-0.46%) |
Nov 25, 2019 | 23.35 | 23.83 | 23.14 | 23.79 | 1,482,205 | +0.53(+2.28%) |
Nov 22, 2019 | 22.90 | 23.27 | 22.82 | 23.26 | 1,095,700 | +0.48(+2.11%) |
Nov 21, 2019 | 22.79 | 22.85 | 22.45 | 22.78 | 621,123 | +0.00(+0.00%) |
Nov 20, 2019 | 22.73 | 23.14 | 22.68 | 22.78 | 914,501 | -0.07(-0.31%) |
Nov 19, 2019 | 23.26 | 23.37 | 22.79 | 22.85 | 1,368,949 | -0.32(-1.38%) |
Nov 18, 2019 | 23.51 | 23.52 | 23.07 | 23.17 | 611,747 | -0.44(-1.86%) |
Nov 15, 2019 | 23.29 | 23.64 | 23.08 | 23.61 | 1,377,400 | +0.55(+2.39%) |
Nov 14, 2019 | 23.10 | 23.33 | 22.96 | 23.06 | 1,311,237 | -0.07(-0.30%) |
Nov 13, 2019 | 23.52 | 23.54 | 23.11 | 23.13 | 1,402,817 | -0.54(-2.28%) |
Nov 12, 2019 | 23.91 | 24.11 | 23.66 | 23.67 | 1,182,681 | -0.20(-0.84%) |
Nov 11, 2019 | 23.77 | 24.03 | 23.62 | 23.87 | 2,030,615 | -0.09(-0.38%) |
Nov 08, 2019 | 24.00 | 24.18 | 23.86 | 23.96 | 2,598,400 | -0.10(-0.42%) |
Nov 07, 2019 | 24.11 | 24.46 | 23.99 | 24.06 | 4,287,288 | +0.24(+1.01%) |
Nov 06, 2019 | 24.07 | 24.13 | 23.74 | 23.82 | 2,148,253 | -0.26(-1.08%) |
Nov 05, 2019 | 23.00 | 24.37 | 22.26 | 24.08 | 7,767,587 | +1.73(+7.74%) |
Nov 04, 2019 | 22.23 | 22.45 | 22.05 | 22.35 | 3,016,569 | +0.41(+1.87%) |