Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.91 | 20.36 | 19.76 | 20.34 | 6,981,955 | +0.11(+0.52%) |
Oct 29, 2020 | 19.58 | 20.39 | 19.36 | 20.24 | 4,232,514 | +0.58(+2.94%) |
Oct 28, 2020 | 19.65 | 20.00 | 19.55 | 19.66 | 5,896,966 | -0.41(-2.05%) |
Oct 27, 2020 | 20.43 | 20.59 | 20.06 | 20.07 | 4,754,153 | -0.47(-2.30%) |
Oct 26, 2020 | 20.98 | 21.11 | 20.45 | 20.54 | 5,112,120 | -0.85(-3.97%) |
Oct 23, 2020 | 21.30 | 21.54 | 20.84 | 21.39 | 7,114,485 | +0.39(+1.88%) |
Oct 22, 2020 | 21.14 | 21.20 | 20.09 | 21.00 | 7,542,648 | +0.41(+2.00%) |
Oct 21, 2020 | 20.71 | 21.02 | 20.57 | 20.59 | 6,389,798 | -0.22(-1.05%) |
Oct 20, 2020 | 20.59 | 21.26 | 20.49 | 20.81 | 7,591,075 | +0.61(+3.04%) |
Oct 19, 2020 | 20.50 | 20.64 | 20.17 | 20.19 | 4,374,511 | -0.18(-0.90%) |
Oct 16, 2020 | 20.53 | 20.55 | 19.99 | 20.38 | 4,890,702 | -0.12(-0.60%) |
Oct 15, 2020 | 19.88 | 20.60 | 19.84 | 20.50 | 5,959,256 | +0.59(+2.95%) |
Oct 14, 2020 | 20.44 | 20.67 | 19.89 | 19.91 | 7,462,289 | -0.34(-1.69%) |
Oct 13, 2020 | 20.43 | 20.51 | 20.04 | 20.25 | 7,286,777 | -0.35(-1.70%) |
Oct 12, 2020 | 20.38 | 20.66 | 20.34 | 20.60 | 5,266,886 | +0.12(+0.60%) |
Oct 09, 2020 | 20.95 | 20.96 | 20.35 | 20.48 | 6,572,608 | -0.29(-1.39%) |
Oct 08, 2020 | 20.63 | 20.86 | 20.42 | 20.77 | 4,858,226 | +0.33(+1.63%) |
Oct 07, 2020 | 20.14 | 20.67 | 19.97 | 20.44 | 5,107,653 | +0.71(+3.60%) |
Oct 06, 2020 | 20.25 | 20.70 | 19.61 | 19.73 | 6,963,877 | -0.20(-1.01%) |
Oct 05, 2020 | 19.26 | 20.09 | 19.26 | 19.93 | 6,446,578 | +0.75(+3.93%) |
Oct 02, 2020 | 17.98 | 19.31 | 17.98 | 19.18 | 7,311,738 | +0.75(+4.09%) |
Oct 01, 2020 | 18.53 | 18.65 | 18.25 | 18.42 | 5,558,091 | -0.02(-0.09%) |
Sep 30, 2020 | 18.30 | 18.70 | 18.26 | 18.44 | 6,909,311 | +0.29(+1.57%) |
Sep 29, 2020 | 18.36 | 18.48 | 17.90 | 18.16 | 6,620,612 | -0.30(-1.64%) |
Sep 28, 2020 | 18.09 | 18.61 | 17.97 | 18.46 | 7,791,719 | +0.75(+4.25%) |
Sep 25, 2020 | 17.26 | 17.80 | 16.88 | 17.71 | 7,988,918 | +0.74(+4.39%) |
Sep 24, 2020 | 17.03 | 17.38 | 16.71 | 16.96 | 4,898,347 | +0.04(+0.26%) |
Sep 23, 2020 | 17.45 | 17.88 | 16.91 | 16.92 | 6,642,928 | -0.48(-2.74%) |
Sep 22, 2020 | 17.95 | 18.15 | 17.28 | 17.39 | 9,264,919 | -0.64(-3.57%) |
Sep 21, 2020 | 18.32 | 18.47 | 17.80 | 18.04 | 9,186,022 | -0.77(-4.07%) |
Sep 18, 2020 | 18.86 | 19.00 | 18.65 | 18.80 | 11,826,430 | -0.11(-0.59%) |
Sep 17, 2020 | 18.73 | 19.16 | 18.57 | 18.92 | 8,517,379 | -0.16(-0.82%) |
Sep 16, 2020 | 19.06 | 19.50 | 18.86 | 19.07 | 14,488,088 | +0.16(+0.82%) |
Sep 15, 2020 | 19.37 | 19.40 | 18.73 | 18.92 | 6,755,252 | -0.33(-1.71%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.40 | 19.24 | 7,692,559 | +1.04(+5.73%) |
Sep 11, 2020 | 17.92 | 18.29 | 17.76 | 18.20 | 4,769,719 | +0.36(+2.01%) |
Sep 10, 2020 | 18.41 | 18.77 | 17.81 | 17.84 | 5,764,297 | -0.42(-2.32%) |
Sep 09, 2020 | 18.32 | 18.41 | 18.04 | 18.27 | 3,911,338 | +0.10(+0.57%) |
Sep 08, 2020 | 18.35 | 18.60 | 18.09 | 18.16 | 6,747,438 | -0.55(-2.91%) |
Sep 04, 2020 | 18.83 | 18.99 | 18.24 | 18.71 | 6,383,943 | +0.45(+2.46%) |
Sep 03, 2020 | 18.50 | 19.12 | 18.12 | 18.26 | 7,709,317 | -0.15(-0.80%) |
Sep 02, 2020 | 18.07 | 18.50 | 17.84 | 18.41 | 5,557,430 | +0.37(+2.06%) |
Sep 01, 2020 | 17.66 | 18.23 | 17.61 | 18.03 | 4,266,533 | +0.16(+0.92%) |
Aug 31, 2020 | 18.15 | 18.16 | 17.86 | 17.87 | 4,797,252 | -0.39(-2.13%) |
Aug 28, 2020 | 18.32 | 18.35 | 18.08 | 18.26 | 4,928,575 | +0.15(+0.81%) |
Aug 27, 2020 | 17.65 | 18.21 | 17.58 | 18.11 | 5,202,594 | +0.54(+3.10%) |
Aug 26, 2020 | 17.87 | 17.90 | 17.55 | 17.57 | 5,779,476 | -0.35(-1.93%) |
Aug 25, 2020 | 17.95 | 18.16 | 17.63 | 17.91 | 5,583,194 | +0.18(+1.02%) |
Aug 24, 2020 | 17.13 | 17.80 | 16.96 | 17.73 | 7,342,638 | +0.81(+4.81%) |
Aug 21, 2020 | 17.09 | 17.27 | 16.87 | 16.92 | 4,607,857 | -0.19(-1.11%) |
Aug 20, 2020 | 17.25 | 17.32 | 17.00 | 17.11 | 5,387,661 | -0.33(-1.89%) |
Aug 19, 2020 | 17.42 | 17.70 | 17.24 | 17.44 | 4,448,484 | +0.07(+0.40%) |
Aug 18, 2020 | 17.96 | 17.96 | 17.32 | 17.37 | 5,460,002 | -0.55(-3.09%) |
Aug 17, 2020 | 17.99 | 18.07 | 17.78 | 17.92 | 6,047,577 | -0.21(-1.14%) |
Aug 14, 2020 | 17.84 | 18.31 | 17.68 | 18.13 | 3,795,889 | +0.19(+1.06%) |
Aug 13, 2020 | 18.22 | 18.36 | 17.92 | 17.94 | 4,488,665 | -0.48(-2.63%) |
Aug 12, 2020 | 19.07 | 19.07 | 18.02 | 18.42 | 5,503,371 | -0.16(-0.84%) |
Aug 11, 2020 | 18.68 | 19.18 | 18.48 | 18.58 | 7,496,130 | +0.39(+2.14%) |
Aug 10, 2020 | 17.90 | 18.41 | 17.85 | 18.19 | 5,094,717 | +0.50(+2.84%) |
Aug 07, 2020 | 17.00 | 17.70 | 16.87 | 17.69 | 4,871,461 | +0.59(+3.44%) |
Aug 06, 2020 | 17.06 | 17.36 | 17.01 | 17.10 | 4,368,579 | -0.09(-0.50%) |
Aug 05, 2020 | 17.09 | 17.24 | 16.98 | 17.19 | 4,867,740 | +0.33(+1.95%) |
Aug 04, 2020 | 17.06 | 17.11 | 16.76 | 16.86 | 4,150,319 | -0.13(-0.76%) |
Aug 03, 2020 | 17.28 | 17.28 | 16.92 | 16.99 | 5,198,749 | -0.19(-1.11%) |
Jul 31, 2020 | 16.99 | 17.19 | 16.61 | 17.18 | 11,402,121 | +0.15(+0.86%) |
Jul 30, 2020 | 16.83 | 17.16 | 16.39 | 17.03 | 7,080,585 | -0.27(-1.55%) |
Jul 29, 2020 | 16.58 | 17.37 | 16.43 | 17.30 | 8,596,021 | +0.63(+3.79%) |
Jul 28, 2020 | 16.68 | 16.90 | 16.60 | 16.67 | 6,235,663 | -0.13(-0.77%) |
Jul 27, 2020 | 16.79 | 16.84 | 16.48 | 16.80 | 5,684,565 | -0.10(-0.61%) |
Jul 24, 2020 | 16.91 | 17.19 | 16.75 | 16.90 | 7,678,606 | +0.11(+0.67%) |
Jul 23, 2020 | 16.44 | 16.87 | 15.79 | 16.79 | 8,597,441 | -0.01(-0.05%) |
Jul 22, 2020 | 16.54 | 16.87 | 16.45 | 16.80 | 8,333,153 | +0.05(+0.31%) |
Jul 21, 2020 | 16.06 | 16.78 | 16.06 | 16.75 | 7,709,117 | +0.79(+4.93%) |
Jul 20, 2020 | 16.14 | 16.27 | 15.94 | 15.96 | 5,382,902 | -0.27(-1.65%) |
Jul 17, 2020 | 16.50 | 16.67 | 16.21 | 16.23 | 5,811,531 | -0.35(-2.09%) |
Jul 16, 2020 | 16.27 | 16.92 | 16.22 | 16.57 | 4,690,688 | -0.01(-0.05%) |
Jul 15, 2020 | 16.24 | 16.68 | 16.03 | 16.58 | 7,048,016 | +0.88(+5.62%) |
Jul 14, 2020 | 16.17 | 16.18 | 15.54 | 15.70 | 8,107,328 | -0.48(-2.94%) |
Jul 13, 2020 | 16.24 | 16.48 | 15.70 | 16.17 | 9,273,405 | +0.27(+1.69%) |
Jul 10, 2020 | 15.08 | 15.93 | 15.05 | 15.91 | 7,214,294 | +0.87(+5.75%) |
Jul 09, 2020 | 15.60 | 15.66 | 14.95 | 15.04 | 5,405,430 | -0.65(-4.13%) |
Jul 08, 2020 | 15.58 | 15.86 | 15.33 | 15.69 | 8,044,573 | +0.07(+0.44%) |
Jul 07, 2020 | 16.09 | 16.09 | 15.54 | 15.62 | 8,039,490 | -0.69(-4.24%) |
Jul 06, 2020 | 16.53 | 16.77 | 16.09 | 16.31 | 6,067,375 | +0.25(+1.56%) |
Jul 02, 2020 | 16.46 | 16.75 | 16.01 | 16.06 | 9,521,056 | +0.12(+0.76%) |
Jul 01, 2020 | 16.70 | 16.70 | 15.91 | 15.94 | 8,425,800 | -0.74(-4.41%) |
Jun 30, 2020 | 16.02 | 16.83 | 15.98 | 16.68 | 9,898,297 | +0.47(+2.88%) |
Jun 29, 2020 | 16.33 | 16.56 | 15.98 | 16.21 | 8,085,570 | +0.22(+1.35%) |
Jun 26, 2020 | 17.02 | 17.05 | 15.92 | 15.99 | 12,849,932 | -1.48(-8.49%) |
Jun 25, 2020 | 16.85 | 17.55 | 16.73 | 17.48 | 8,207,481 | +0.52(+3.07%) |
Jun 24, 2020 | 17.54 | 17.60 | 16.83 | 16.96 | 9,590,795 | -1.01(-5.64%) |
Jun 23, 2020 | 18.33 | 18.57 | 17.96 | 17.97 | 9,393,627 | +0.05(+0.29%) |
Jun 22, 2020 | 17.73 | 18.19 | 17.49 | 17.92 | 11,646,361 | +0.20(+1.11%) |
Jun 19, 2020 | 18.81 | 18.85 | 17.70 | 17.72 | 37,005,840 | -0.68(-3.71%) |
Jun 18, 2020 | 18.09 | 18.73 | 17.94 | 18.41 | 9,555,480 | +0.09(+0.51%) |
Jun 17, 2020 | 18.82 | 19.04 | 18.30 | 18.31 | 9,518,337 | -0.48(-2.54%) |
Jun 16, 2020 | 19.44 | 19.51 | 18.25 | 18.79 | 8,508,971 | +0.49(+2.70%) |
Jun 15, 2020 | 16.81 | 18.45 | 16.70 | 18.29 | 12,321,433 | +0.56(+3.15%) |
Jun 12, 2020 | 17.92 | 18.06 | 17.10 | 17.74 | 8,409,629 | +0.90(+5.34%) |
Jun 11, 2020 | 17.54 | 18.33 | 16.77 | 16.84 | 12,708,328 | -2.26(-11.83%) |
Jun 10, 2020 | 19.94 | 20.18 | 19.04 | 19.10 | 22,705,186 | -1.43(-6.98%) |
Jun 09, 2020 | 20.31 | 20.81 | 20.02 | 20.53 | 10,364,618 | -0.59(-2.79%) |
Jun 08, 2020 | 20.86 | 21.25 | 20.57 | 21.12 | 14,354,439 | +1.09(+5.45%) |
Jun 05, 2020 | 20.46 | 21.24 | 19.85 | 20.02 | 12,907,410 | +0.67(+3.46%) |
Jun 04, 2020 | 18.17 | 19.37 | 17.89 | 19.36 | 9,957,827 | +1.15(+6.30%) |
Jun 03, 2020 | 17.82 | 18.34 | 17.74 | 18.21 | 10,159,664 | +0.98(+5.69%) |
Jun 02, 2020 | 17.23 | 17.52 | 17.00 | 17.23 | 8,725,286 | +0.33(+1.97%) |
Jun 01, 2020 | 16.69 | 17.11 | 16.49 | 16.90 | 6,354,425 | +0.37(+2.22%) |
May 29, 2020 | 16.75 | 16.97 | 16.50 | 16.53 | 12,667,524 | -0.63(-3.68%) |
May 28, 2020 | 17.92 | 18.05 | 17.03 | 17.16 | 9,223,973 | -0.72(-4.01%) |
May 27, 2020 | 17.15 | 17.89 | 16.79 | 17.88 | 11,141,900 | +1.52(+9.28%) |
May 26, 2020 | 15.79 | 16.70 | 15.54 | 16.36 | 10,806,140 | +1.35(+8.97%) |
May 22, 2020 | 15.04 | 15.16 | 14.68 | 15.01 | 6,893,242 | +0.15(+1.03%) |
May 21, 2020 | 14.98 | 15.32 | 14.67 | 14.86 | 7,807,387 | -0.23(-1.53%) |
May 20, 2020 | 14.84 | 15.18 | 14.83 | 15.09 | 8,305,643 | +0.57(+3.93%) |
May 19, 2020 | 15.03 | 15.17 | 14.49 | 14.52 | 8,226,348 | -0.72(-4.70%) |
May 18, 2020 | 14.52 | 15.40 | 14.39 | 15.23 | 12,495,880 | +1.49(+10.86%) |
May 15, 2020 | 13.65 | 13.89 | 13.48 | 13.74 | 8,366,931 | -0.18(-1.29%) |
May 14, 2020 | 13.03 | 13.94 | 12.69 | 13.92 | 10,707,744 | +0.54(+4.01%) |
May 13, 2020 | 13.75 | 13.76 | 12.94 | 13.38 | 15,691,119 | -0.50(-3.62%) |
May 12, 2020 | 14.78 | 14.92 | 13.87 | 13.89 | 9,384,273 | -0.77(-5.24%) |
May 11, 2020 | 15.00 | 15.06 | 14.45 | 14.65 | 6,704,756 | -0.77(-5.00%) |
May 08, 2020 | 15.17 | 15.55 | 15.06 | 15.43 | 6,348,014 | +0.65(+4.41%) |
May 07, 2020 | 14.56 | 15.22 | 14.52 | 14.77 | 7,460,166 | +0.47(+3.28%) |
May 06, 2020 | 14.98 | 15.15 | 14.24 | 14.30 | 8,610,676 | -0.50(-3.40%) |
May 05, 2020 | 15.49 | 15.69 | 14.79 | 14.81 | 6,443,896 | -0.23(-1.53%) |
May 04, 2020 | 14.93 | 15.15 | 14.59 | 15.04 | 6,419,557 | -0.11(-0.73%) |
May 01, 2020 | 15.32 | 15.47 | 14.92 | 15.15 | 6,267,426 | -0.78(-4.92%) |
Apr 30, 2020 | 16.45 | 16.46 | 15.81 | 15.93 | 7,204,867 | -0.85(-5.08%) |
Apr 29, 2020 | 16.58 | 17.11 | 16.39 | 16.79 | 7,795,880 | +0.95(+5.97%) |
Apr 28, 2020 | 16.43 | 16.65 | 15.80 | 15.84 | 7,523,439 | +0.20(+1.25%) |
Apr 27, 2020 | 14.74 | 15.72 | 14.69 | 15.64 | 7,553,665 | +1.05(+7.18%) |
Apr 24, 2020 | 14.49 | 14.83 | 14.30 | 14.59 | 9,886,485 | +0.22(+1.54%) |
Apr 23, 2020 | 14.19 | 14.65 | 14.08 | 14.37 | 10,013,711 | +0.31(+2.18%) |
Apr 22, 2020 | 14.42 | 14.53 | 13.91 | 14.07 | 9,397,493 | +0.20(+1.48%) |
Apr 21, 2020 | 13.67 | 14.56 | 13.32 | 13.86 | 13,262,948 | -0.36(-2.52%) |
Apr 20, 2020 | 13.64 | 14.44 | 13.38 | 14.22 | 10,070,421 | +0.04(+0.30%) |
Apr 17, 2020 | 13.37 | 14.29 | 13.33 | 14.18 | 12,024,113 | +1.59(+12.59%) |
Apr 16, 2020 | 13.39 | 13.43 | 12.34 | 12.59 | 12,568,266 | -0.82(-6.10%) |
Apr 15, 2020 | 13.78 | 13.87 | 13.23 | 13.41 | 14,370,762 | -1.21(-8.28%) |
Apr 14, 2020 | 15.22 | 15.34 | 14.11 | 14.62 | 10,604,776 | -0.19(-1.27%) |
Apr 13, 2020 | 15.50 | 15.50 | 14.50 | 14.81 | 9,684,459 | -0.38(-2.53%) |
Apr 09, 2020 | 15.00 | 15.64 | 14.87 | 15.19 | 12,513,270 | +0.96(+6.77%) |
Apr 08, 2020 | 13.78 | 14.31 | 13.61 | 14.23 | 8,403,030 | +0.71(+5.23%) |
Apr 07, 2020 | 14.16 | 14.78 | 13.42 | 13.52 | 10,166,610 | +0.33(+2.52%) |
Apr 06, 2020 | 12.29 | 13.31 | 12.28 | 13.19 | 11,868,893 | +1.73(+15.10%) |
Apr 03, 2020 | 12.15 | 12.39 | 11.21 | 11.46 | 9,304,189 | -0.72(-5.88%) |
Apr 02, 2020 | 11.26 | 12.45 | 11.25 | 12.17 | 10,214,925 | +0.71(+6.17%) |
Apr 01, 2020 | 11.98 | 11.98 | 11.21 | 11.47 | 10,968,149 | -1.19(-9.43%) |
Mar 31, 2020 | 13.32 | 13.52 | 12.56 | 12.66 | 11,651,859 | -0.86(-6.37%) |
Mar 30, 2020 | 14.28 | 14.36 | 13.23 | 13.52 | 11,482,334 | -0.87(-6.04%) |
Mar 27, 2020 | 13.63 | 14.87 | 13.54 | 14.39 | 13,954,563 | -0.14(-0.98%) |
Mar 26, 2020 | 12.63 | 14.70 | 12.34 | 14.53 | 14,193,910 | +2.10(+16.87%) |
Mar 25, 2020 | 12.35 | 13.03 | 11.73 | 12.44 | 13,156,050 | +0.34(+2.85%) |
Mar 24, 2020 | 11.00 | 12.26 | 10.91 | 12.09 | 14,003,487 | +1.89(+18.50%) |
Mar 23, 2020 | 10.92 | 10.97 | 9.750 | 10.20 | 13,773,592 | -0.63(-5.81%) |
Mar 20, 2020 | 11.18 | 11.47 | 10.16 | 10.83 | 17,775,716 | -0.13(-1.22%) |
Mar 19, 2020 | 9.884 | 11.53 | 9.314 | 10.97 | 14,260,304 | +1.17(+12.00%) |
Mar 18, 2020 | 10.97 | 11.16 | 9.649 | 9.792 | 13,687,627 | -1.91(-16.34%) |
Mar 17, 2020 | 11.92 | 12.33 | 10.95 | 11.71 | 14,499,063 | +0.13(+1.16%) |
Mar 16, 2020 | 12.48 | 12.57 | 11.50 | 11.57 | 17,693,592 | -3.22(-21.78%) |
Mar 13, 2020 | 14.60 | 15.13 | 13.56 | 14.79 | 11,813,850 | +1.45(+10.88%) |
Mar 12, 2020 | 13.47 | 14.43 | 12.49 | 13.34 | 17,979,438 | -1.48(-9.97%) |
Mar 11, 2020 | 15.56 | 15.78 | 14.58 | 14.82 | 19,548,486 | -1.34(-8.31%) |
Mar 10, 2020 | 16.10 | 16.45 | 14.88 | 16.16 | 16,828,534 | +0.81(+5.25%) |
Mar 09, 2020 | 16.80 | 16.97 | 15.31 | 15.35 | 11,367,941 | -3.27(-17.57%) |
Mar 06, 2020 | 18.84 | 19.43 | 18.34 | 18.63 | 13,156,534 | -1.24(-6.25%) |
Mar 05, 2020 | 20.25 | 20.31 | 19.56 | 19.87 | 9,248,657 | -1.25(-5.92%) |
Mar 04, 2020 | 20.79 | 21.15 | 20.29 | 21.12 | 9,614,503 | +0.61(+2.99%) |
Mar 03, 2020 | 21.58 | 21.85 | 20.22 | 20.51 | 13,170,923 | -1.07(-4.98%) |
Mar 02, 2020 | 20.30 | 21.59 | 20.18 | 21.58 | 12,771,759 | +1.11(+5.41%) |
Feb 28, 2020 | 20.48 | 20.78 | 19.91 | 20.47 | 13,833,119 | -0.66(-3.14%) |
Feb 27, 2020 | 21.89 | 22.31 | 21.14 | 21.14 | 9,719,905 | -1.23(-5.48%) |
Feb 26, 2020 | 22.92 | 23.07 | 22.34 | 22.36 | 6,960,322 | -0.35(-1.55%) |
Feb 25, 2020 | 23.79 | 24.04 | 22.61 | 22.71 | 7,713,893 | -1.04(-4.38%) |
Feb 24, 2020 | 23.96 | 24.05 | 23.57 | 23.75 | 7,069,775 | -0.91(-3.71%) |
Feb 21, 2020 | 24.82 | 24.92 | 24.46 | 24.67 | 4,289,054 | -0.36(-1.44%) |
Feb 20, 2020 | 24.71 | 25.24 | 24.71 | 25.03 | 4,276,395 | +0.16(+0.66%) |
Feb 19, 2020 | 24.60 | 24.95 | 24.55 | 24.87 | 4,177,553 | +0.33(+1.35%) |
Feb 18, 2020 | 24.79 | 24.89 | 24.28 | 24.53 | 3,325,718 | -0.30(-1.22%) |
Feb 14, 2020 | 24.92 | 25.08 | 24.70 | 24.84 | 2,285,875 | -0.19(-0.77%) |
Feb 13, 2020 | 24.72 | 25.05 | 24.65 | 25.03 | 3,382,810 | +0.16(+0.64%) |
Feb 12, 2020 | 25.01 | 25.21 | 24.77 | 24.87 | 3,160,931 | +0.11(+0.44%) |
Feb 11, 2020 | 24.73 | 24.98 | 24.70 | 24.76 | 5,331,727 | +0.09(+0.37%) |
Feb 10, 2020 | 24.67 | 24.74 | 24.39 | 24.67 | 3,801,704 | -0.08(-0.31%) |
Feb 07, 2020 | 24.78 | 24.86 | 24.59 | 24.74 | 4,369,620 | -0.14(-0.57%) |
Feb 06, 2020 | 25.50 | 25.57 | 24.86 | 24.89 | 5,387,663 | -0.44(-1.72%) |
Feb 05, 2020 | 25.12 | 25.39 | 24.99 | 25.32 | 6,739,752 | +0.59(+2.37%) |
Feb 04, 2020 | 24.78 | 24.92 | 24.65 | 24.74 | 5,620,192 | +0.42(+1.73%) |
Feb 03, 2020 | 24.07 | 24.48 | 24.06 | 24.32 | 5,456,630 | +0.44(+1.86%) |
Jan 31, 2020 | 24.21 | 24.33 | 23.72 | 23.87 | 9,272,453 | -0.62(-2.54%) |
Jan 30, 2020 | 23.69 | 24.52 | 23.56 | 24.49 | 10,070,856 | +0.60(+2.53%) |
Jan 29, 2020 | 24.09 | 24.32 | 23.87 | 23.89 | 4,122,841 | -0.33(-1.35%) |
Jan 28, 2020 | 24.04 | 24.34 | 23.98 | 24.22 | 5,662,313 | +0.30(+1.26%) |
Jan 27, 2020 | 23.77 | 24.05 | 23.68 | 23.91 | 5,587,834 | -0.29(-1.18%) |
Jan 24, 2020 | 24.57 | 24.65 | 23.92 | 24.20 | 5,716,236 | -0.44(-1.77%) |
Jan 23, 2020 | 24.46 | 24.73 | 23.99 | 24.64 | 6,559,255 | +0.02(+0.07%) |
Jan 22, 2020 | 24.54 | 24.67 | 23.96 | 24.62 | 9,001,690 | +0.27(+1.10%) |
Jan 21, 2020 | 24.69 | 24.69 | 24.35 | 24.35 | 7,672,307 | -0.36(-1.46%) |
Jan 17, 2020 | 24.79 | 24.86 | 24.58 | 24.71 | 6,294,618 | +0.05(+0.20%) |
Jan 16, 2020 | 24.52 | 24.67 | 24.37 | 24.66 | 4,080,742 | +0.30(+1.24%) |
Jan 15, 2020 | 24.78 | 24.79 | 24.28 | 24.36 | 5,254,248 | -0.60(-2.39%) |
Jan 14, 2020 | 25.08 | 25.17 | 24.91 | 24.95 | 6,601,785 | -0.10(-0.40%) |
Jan 13, 2020 | 25.05 | 25.06 | 24.85 | 25.05 | 4,719,279 | +0.08(+0.34%) |
Jan 10, 2020 | 25.32 | 25.34 | 24.94 | 24.97 | 4,566,982 | -0.41(-1.62%) |
Jan 09, 2020 | 25.28 | 25.38 | 25.11 | 25.38 | 6,888,912 | +0.28(+1.10%) |
Jan 08, 2020 | 25.14 | 25.30 | 25.01 | 25.10 | 5,715,206 | +0.06(+0.23%) |
Jan 07, 2020 | 25.19 | 25.31 | 24.92 | 25.05 | 4,836,228 | -0.29(-1.13%) |
Jan 06, 2020 | 25.40 | 25.40 | 25.08 | 25.33 | 4,352,639 | -0.21(-0.82%) |
Jan 03, 2020 | 25.60 | 25.69 | 25.33 | 25.54 | 5,059,554 | -0.49(-1.87%) |
Jan 02, 2020 | 25.97 | 26.03 | 25.64 | 26.03 | 5,504,393 | +0.23(+0.91%) |
Dec 31, 2019 | 25.63 | 25.82 | 25.62 | 25.79 | 4,057,010 | +0.16(+0.62%) |
Dec 30, 2019 | 25.87 | 25.93 | 25.60 | 25.63 | 3,297,247 | -0.09(-0.36%) |
Dec 27, 2019 | 25.90 | 25.96 | 25.67 | 25.73 | 3,278,125 | -0.18(-0.71%) |
Dec 26, 2019 | 25.78 | 25.97 | 25.78 | 25.91 | 2,500,456 | +0.13(+0.52%) |
Dec 24, 2019 | 25.86 | 25.86 | 25.69 | 25.78 | 1,087,263 | +0.01(+0.03%) |
Dec 23, 2019 | 25.93 | 26.00 | 25.73 | 25.77 | 3,437,933 | -0.17(-0.64%) |
Dec 20, 2019 | 26.02 | 26.18 | 25.73 | 25.93 | 11,605,922 | +0.12(+0.48%) |
Dec 19, 2019 | 26.06 | 26.06 | 25.77 | 25.81 | 5,838,592 | -0.17(-0.64%) |
Dec 18, 2019 | 26.11 | 26.31 | 25.97 | 25.98 | 5,801,493 | -0.09(-0.35%) |
Dec 17, 2019 | 25.83 | 26.14 | 25.63 | 26.07 | 7,054,075 | +0.32(+1.26%) |
Dec 16, 2019 | 26.01 | 26.14 | 25.70 | 25.74 | 6,816,520 | -0.04(-0.16%) |
Dec 13, 2019 | 26.15 | 26.34 | 25.76 | 25.78 | 5,541,174 | -0.43(-1.65%) |
Dec 12, 2019 | 25.34 | 26.26 | 25.25 | 26.22 | 5,642,671 | +0.96(+3.79%) |
Dec 11, 2019 | 25.37 | 25.48 | 25.20 | 25.26 | 3,530,623 | -0.08(-0.33%) |
Dec 10, 2019 | 25.15 | 25.48 | 25.09 | 25.34 | 4,366,417 | +0.17(+0.69%) |
Dec 09, 2019 | 25.18 | 25.28 | 25.12 | 25.17 | 3,779,857 | -0.02(-0.07%) |
Dec 06, 2019 | 25.26 | 25.34 | 25.11 | 25.18 | 4,883,435 | +0.32(+1.27%) |
Dec 05, 2019 | 24.82 | 24.97 | 24.70 | 24.87 | 5,056,019 | +0.17(+0.67%) |
Dec 04, 2019 | 24.60 | 24.87 | 24.55 | 24.70 | 5,052,459 | +0.15(+0.61%) |
Dec 03, 2019 | 24.55 | 24.79 | 24.39 | 24.55 | 7,665,824 | -0.52(-2.06%) |
Dec 02, 2019 | 25.30 | 25.43 | 25.05 | 25.07 | 5,346,122 | -0.07(-0.26%) |
Nov 29, 2019 | 25.13 | 25.38 | 25.08 | 25.13 | 2,079,036 | -0.08(-0.33%) |
Nov 27, 2019 | 25.28 | 25.39 | 25.09 | 25.22 | 3,367,489 | +0.05(+0.20%) |
Nov 26, 2019 | 25.09 | 25.23 | 25.04 | 25.17 | 5,214,117 | -0.08(-0.33%) |
Nov 25, 2019 | 25.09 | 25.27 | 25.01 | 25.25 | 4,464,846 | +0.19(+0.76%) |
Nov 22, 2019 | 24.86 | 25.13 | 24.86 | 25.06 | 5,646,273 | +0.27(+1.07%) |
Nov 21, 2019 | 24.88 | 24.94 | 24.68 | 24.79 | 4,081,938 | +0.02(+0.07%) |
Nov 20, 2019 | 24.77 | 24.93 | 24.59 | 24.78 | 3,888,884 | -0.09(-0.37%) |
Nov 19, 2019 | 24.92 | 25.03 | 24.72 | 24.87 | 3,785,583 | +0.02(+0.07%) |
Nov 18, 2019 | 25.02 | 25.07 | 24.71 | 24.85 | 4,831,171 | -0.18(-0.73%) |
Nov 15, 2019 | 24.84 | 25.07 | 24.69 | 25.03 | 5,718,461 | +0.24(+0.97%) |
Nov 14, 2019 | 24.76 | 24.90 | 24.63 | 24.79 | 4,415,538 | -0.03(-0.10%) |
Nov 13, 2019 | 24.77 | 24.97 | 24.54 | 24.82 | 5,447,395 | -0.25(-1.00%) |
Nov 12, 2019 | 25.13 | 25.23 | 24.93 | 25.07 | 5,173,236 | -0.02(-0.07%) |
Nov 11, 2019 | 25.19 | 25.28 | 25.03 | 25.08 | 5,707,118 | -0.36(-1.41%) |
Nov 08, 2019 | 25.32 | 25.51 | 25.30 | 25.44 | 4,321,066 | +0.04(+0.16%) |
Nov 07, 2019 | 25.53 | 25.72 | 25.33 | 25.40 | 6,222,938 | +0.07(+0.26%) |
Nov 06, 2019 | 25.28 | 25.38 | 25.06 | 25.33 | 6,520,623 | +0.07(+0.26%) |
Nov 05, 2019 | 25.18 | 25.52 | 25.06 | 25.27 | 5,960,818 | +0.22(+0.90%) |
Nov 04, 2019 | 24.81 | 25.10 | 24.76 | 25.04 | 7,195,573 | +0.43(+1.76%) |