Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.06 | 42.12 | 38.79 | 39.39 | 52,777,500 | -2.83(-6.70%) |
Oct 29, 2020 | 43.42 | 43.60 | 41.51 | 42.22 | 38,222,560 | -0.64(-1.49%) |
Oct 28, 2020 | 40.31 | 43.40 | 40.12 | 42.86 | 78,683,456 | +1.32(+3.18%) |
Oct 27, 2020 | 41.55 | 42.34 | 40.80 | 41.54 | 63,610,000 | +0.27(+0.65%) |
Oct 26, 2020 | 43.19 | 44.18 | 40.91 | 41.27 | 138,674,944 | -1.90(-4.40%) |
Oct 23, 2020 | 39.43 | 43.19 | 39.17 | 43.17 | 206,472,800 | +4.20(+10.78%) |
Oct 22, 2020 | 36.94 | 39.19 | 36.86 | 38.97 | 124,437,904 | +2.47(+6.77%) |
Oct 21, 2020 | 34.97 | 38.89 | 34.52 | 36.50 | 254,229,744 | +8.05(+28.30%) |
Oct 20, 2020 | 28.28 | 28.95 | 27.91 | 28.45 | 46,525,508 | -0.21(-0.73%) |
Oct 19, 2020 | 28.25 | 29.08 | 28.25 | 28.66 | 31,452,692 | +0.83(+2.98%) |
Oct 16, 2020 | 28.50 | 28.55 | 27.52 | 27.83 | 21,636,102 | -0.23(-0.82%) |
Oct 15, 2020 | 27.05 | 28.10 | 26.88 | 28.06 | 18,946,294 | +0.74(+2.71%) |
Oct 14, 2020 | 27.22 | 27.44 | 26.68 | 27.32 | 13,557,266 | +0.32(+1.19%) |
Oct 13, 2020 | 27.27 | 27.38 | 26.91 | 27.00 | 11,843,558 | +0.04(+0.15%) |
Oct 12, 2020 | 27.36 | 27.67 | 26.94 | 26.96 | 11,105,382 | -0.04(-0.15%) |
Oct 09, 2020 | 27.16 | 27.47 | 26.89 | 27.00 | 10,984,700 | -0.05(-0.18%) |
Oct 08, 2020 | 27.00 | 27.13 | 26.81 | 27.05 | 9,752,453 | +0.38(+1.42%) |
Oct 07, 2020 | 27.10 | 27.13 | 26.62 | 26.67 | 8,620,462 | -0.06(-0.22%) |
Oct 06, 2020 | 27.50 | 27.79 | 26.51 | 26.73 | 14,538,719 | -0.81(-2.94%) |
Oct 05, 2020 | 26.95 | 27.64 | 26.91 | 27.54 | 14,192,036 | +0.90(+3.38%) |
Oct 02, 2020 | 26.23 | 26.99 | 26.13 | 26.64 | 14,950,500 | -0.14(-0.52%) |
Oct 01, 2020 | 26.28 | 27.02 | 26.19 | 26.78 | 17,173,004 | +0.67(+2.57%) |
Sep 30, 2020 | 25.87 | 26.47 | 25.82 | 26.11 | 13,108,467 | +0.12(+0.46%) |
Sep 29, 2020 | 25.83 | 26.36 | 25.77 | 25.99 | 15,894,689 | +0.25(+0.97%) |
Sep 28, 2020 | 25.35 | 25.84 | 25.21 | 25.74 | 19,106,112 | +1.05(+4.25%) |
Sep 25, 2020 | 24.40 | 24.73 | 24.13 | 24.69 | 11,036,500 | +0.37(+1.52%) |
Sep 24, 2020 | 24.85 | 24.95 | 24.02 | 24.32 | 19,423,820 | -1.05(-4.14%) |
Sep 23, 2020 | 25.67 | 25.93 | 24.92 | 25.37 | 22,742,574 | -0.10(-0.39%) |
Sep 22, 2020 | 24.10 | 25.49 | 24.09 | 25.47 | 32,619,990 | +1.59(+6.66%) |
Sep 21, 2020 | 23.11 | 24.30 | 23.06 | 23.88 | 16,673,883 | +0.06(+0.25%) |
Sep 18, 2020 | 24.75 | 24.75 | 23.20 | 23.82 | 23,854,098 | -0.48(-1.98%) |
Sep 17, 2020 | 24.23 | 24.67 | 23.93 | 24.30 | 21,245,916 | -0.56(-2.25%) |
Sep 16, 2020 | 24.49 | 25.22 | 24.42 | 24.86 | 26,936,866 | +0.39(+1.59%) |
Sep 15, 2020 | 24.49 | 24.88 | 23.97 | 24.47 | 25,056,292 | +0.34(+1.41%) |
Sep 14, 2020 | 23.59 | 24.16 | 23.21 | 24.13 | 24,499,302 | -0.06(-0.25%) |
Sep 11, 2020 | 23.73 | 24.42 | 23.70 | 24.19 | 37,826,000 | +0.54(+2.28%) |
Sep 10, 2020 | 24.17 | 24.38 | 23.03 | 23.65 | 20,528,930 | +0.00(+0.00%) |
Sep 09, 2020 | 23.08 | 24.02 | 22.88 | 23.65 | 26,481,622 | +0.96(+4.23%) |
Sep 08, 2020 | 21.70 | 23.08 | 21.53 | 22.69 | 19,529,036 | +0.25(+1.11%) |
Sep 04, 2020 | 22.90 | 23.58 | 21.43 | 22.44 | 23,886,298 | -0.76(-3.28%) |
Sep 03, 2020 | 23.25 | 23.41 | 22.42 | 23.20 | 30,089,118 | -0.33(-1.40%) |
Sep 02, 2020 | 22.52 | 23.56 | 22.39 | 23.53 | 40,132,996 | +1.12(+5.00%) |
Sep 01, 2020 | 22.76 | 22.76 | 21.80 | 22.41 | 25,073,616 | -0.18(-0.80%) |
Aug 31, 2020 | 22.83 | 23.19 | 22.29 | 22.59 | 21,577,076 | +0.28(+1.26%) |
Aug 28, 2020 | 21.79 | 22.35 | 21.40 | 22.31 | 22,074,900 | +0.57(+2.62%) |
Aug 27, 2020 | 21.50 | 22.20 | 20.87 | 21.74 | 23,752,294 | +0.38(+1.78%) |
Aug 26, 2020 | 21.15 | 21.41 | 21.01 | 21.36 | 12,893,834 | +0.24(+1.14%) |
Aug 25, 2020 | 20.90 | 21.19 | 20.68 | 21.12 | 18,679,772 | +0.25(+1.20%) |
Aug 24, 2020 | 21.76 | 21.76 | 20.77 | 20.87 | 22,638,584 | -0.73(-3.38%) |
Aug 21, 2020 | 21.90 | 21.99 | 21.55 | 21.60 | 10,525,400 | -0.23(-1.05%) |
Aug 20, 2020 | 21.76 | 21.97 | 21.58 | 21.83 | 8,682,185 | -0.04(-0.18%) |
Aug 19, 2020 | 21.71 | 22.43 | 21.54 | 21.87 | 17,047,472 | +0.10(+0.46%) |
Aug 18, 2020 | 21.94 | 22.13 | 21.58 | 21.77 | 13,048,160 | -0.02(-0.09%) |
Aug 17, 2020 | 21.83 | 21.98 | 21.26 | 21.79 | 16,240,161 | +0.10(+0.46%) |
Aug 14, 2020 | 21.90 | 22.05 | 21.46 | 21.69 | 9,311,700 | -0.21(-0.96%) |
Aug 13, 2020 | 21.95 | 22.33 | 21.63 | 21.90 | 12,410,920 | +0.04(+0.18%) |
Aug 12, 2020 | 21.84 | 22.29 | 21.71 | 21.86 | 13,419,242 | +0.26(+1.20%) |
Aug 11, 2020 | 21.83 | 22.50 | 21.55 | 21.60 | 16,378,589 | -0.42(-1.91%) |
Aug 10, 2020 | 21.70 | 22.29 | 21.21 | 22.02 | 21,486,200 | +0.44(+2.04%) |
Aug 07, 2020 | 21.36 | 22.20 | 21.28 | 21.58 | 30,708,500 | +0.23(+1.08%) |
Aug 06, 2020 | 21.80 | 21.90 | 21.13 | 21.35 | 28,045,192 | -0.35(-1.61%) |
Aug 05, 2020 | 21.78 | 22.14 | 21.51 | 21.70 | 17,258,588 | -0.06(-0.28%) |
Aug 04, 2020 | 21.19 | 22.27 | 21.18 | 21.76 | 25,182,624 | +0.54(+2.54%) |
Aug 03, 2020 | 21.89 | 21.89 | 20.61 | 21.22 | 56,394,032 | -1.20(-5.35%) |
Jul 31, 2020 | 22.83 | 23.96 | 22.05 | 22.42 | 51,528,900 | +0.01(+0.04%) |
Jul 30, 2020 | 22.70 | 22.90 | 22.35 | 22.41 | 17,602,704 | -0.49(-2.14%) |
Jul 29, 2020 | 22.85 | 23.00 | 22.62 | 22.90 | 13,127,901 | +0.31(+1.37%) |
Jul 28, 2020 | 22.66 | 22.99 | 22.42 | 22.59 | 15,205,597 | -0.25(-1.09%) |
Jul 27, 2020 | 22.34 | 22.85 | 22.20 | 22.84 | 21,427,402 | +0.69(+3.12%) |
Jul 24, 2020 | 21.88 | 22.45 | 21.53 | 22.15 | 22,471,800 | +0.18(+0.82%) |
Jul 23, 2020 | 22.78 | 23.09 | 21.80 | 21.97 | 47,344,408 | -1.23(-5.30%) |
Jul 22, 2020 | 23.49 | 23.79 | 22.46 | 23.20 | 83,786,560 | -1.54(-6.22%) |
Jul 21, 2020 | 25.58 | 25.74 | 24.58 | 24.74 | 51,691,020 | -0.53(-2.10%) |
Jul 20, 2020 | 24.86 | 25.32 | 24.46 | 25.27 | 20,213,968 | +0.73(+2.97%) |
Jul 17, 2020 | 23.94 | 24.68 | 23.79 | 24.54 | 17,438,800 | +0.64(+2.68%) |
Jul 16, 2020 | 24.18 | 24.42 | 23.44 | 23.90 | 20,175,314 | -0.64(-2.61%) |
Jul 15, 2020 | 24.15 | 24.65 | 23.69 | 24.54 | 24,475,760 | +0.80(+3.37%) |
Jul 14, 2020 | 24.00 | 24.27 | 23.02 | 23.74 | 30,301,762 | -0.53(-2.18%) |
Jul 13, 2020 | 25.82 | 26.28 | 24.23 | 24.27 | 21,227,130 | -1.26(-4.94%) |
Jul 10, 2020 | 25.92 | 25.93 | 24.91 | 25.53 | 23,809,000 | -0.41(-1.58%) |
Jul 09, 2020 | 26.05 | 26.76 | 25.25 | 25.94 | 21,714,640 | -0.45(-1.71%) |
Jul 08, 2020 | 25.28 | 26.50 | 25.14 | 26.39 | 39,688,868 | +1.58(+6.37%) |
Jul 07, 2020 | 23.73 | 25.58 | 23.55 | 24.81 | 41,794,592 | +1.39(+5.94%) |
Jul 06, 2020 | 23.51 | 23.97 | 23.36 | 23.42 | 18,685,762 | +0.20(+0.86%) |
Jul 02, 2020 | 24.01 | 24.12 | 23.11 | 23.22 | 18,493,800 | -0.50(-2.11%) |
Jul 01, 2020 | 23.65 | 24.23 | 23.58 | 23.72 | 21,730,884 | +0.23(+0.98%) |
Jun 30, 2020 | 23.06 | 23.67 | 22.68 | 23.49 | 21,710,852 | +0.40(+1.73%) |
Jun 29, 2020 | 22.86 | 23.20 | 22.03 | 23.09 | 29,188,496 | +0.02(+0.09%) |
Jun 26, 2020 | 24.84 | 24.90 | 23.05 | 23.07 | 34,806,200 | -1.41(-5.76%) |
Jun 25, 2020 | 23.51 | 24.50 | 23.45 | 24.48 | 26,002,312 | +0.85(+3.60%) |
Jun 24, 2020 | 23.52 | 23.95 | 22.88 | 23.63 | 26,013,314 | -0.04(-0.17%) |
Jun 23, 2020 | 23.46 | 23.92 | 23.08 | 23.67 | 26,566,960 | +0.47(+2.03%) |
Jun 22, 2020 | 22.84 | 23.60 | 22.71 | 23.20 | 26,290,460 | +0.54(+2.38%) |
Jun 19, 2020 | 22.41 | 22.70 | 21.95 | 22.66 | 33,297,100 | +0.67(+3.05%) |
Jun 18, 2020 | 21.81 | 22.01 | 21.66 | 21.99 | 17,762,136 | +0.17(+0.78%) |
Jun 17, 2020 | 21.00 | 21.95 | 20.86 | 21.82 | 24,808,148 | +0.92(+4.40%) |
Jun 16, 2020 | 21.30 | 21.45 | 20.64 | 20.90 | 20,827,344 | +0.15(+0.72%) |
Jun 15, 2020 | 19.81 | 20.79 | 19.74 | 20.75 | 16,281,836 | +0.57(+2.82%) |
Jun 12, 2020 | 20.42 | 20.44 | 19.64 | 20.18 | 24,757,000 | +0.47(+2.38%) |
Jun 11, 2020 | 20.05 | 20.95 | 19.61 | 19.71 | 39,296,716 | -1.49(-7.03%) |
Jun 10, 2020 | 21.24 | 21.36 | 20.30 | 21.20 | 33,696,972 | +0.11(+0.52%) |
Jun 09, 2020 | 20.46 | 21.14 | 20.42 | 21.09 | 27,310,384 | +0.44(+2.13%) |
Jun 08, 2020 | 20.30 | 20.76 | 20.06 | 20.65 | 20,865,382 | +0.32(+1.57%) |
Jun 05, 2020 | 19.45 | 20.34 | 19.32 | 20.33 | 36,127,100 | +1.07(+5.56%) |
Jun 04, 2020 | 19.49 | 20.03 | 19.06 | 19.26 | 47,117,332 | -0.47(-2.38%) |
Jun 03, 2020 | 19.83 | 19.83 | 18.91 | 19.73 | 38,316,440 | -0.02(-0.10%) |
Jun 02, 2020 | 19.66 | 19.87 | 19.18 | 19.75 | 25,378,928 | +0.20(+1.02%) |
Jun 01, 2020 | 19.00 | 19.59 | 18.72 | 19.55 | 36,184,552 | +0.61(+3.22%) |
May 29, 2020 | 18.29 | 19.01 | 17.93 | 18.94 | 58,897,000 | +0.69(+3.78%) |
May 28, 2020 | 16.90 | 18.38 | 16.84 | 18.25 | 46,430,528 | +1.25(+7.35%) |
May 27, 2020 | 17.39 | 17.39 | 16.51 | 17.00 | 23,485,928 | -0.41(-2.35%) |
May 26, 2020 | 18.00 | 18.03 | 17.38 | 17.41 | 16,954,948 | -0.26(-1.47%) |
May 22, 2020 | 17.67 | 17.68 | 17.29 | 17.67 | 12,321,500 | +0.12(+0.68%) |
May 21, 2020 | 18.20 | 18.39 | 17.52 | 17.55 | 16,271,961 | -0.68(-3.73%) |
May 20, 2020 | 17.67 | 18.25 | 17.67 | 18.23 | 20,377,308 | +0.75(+4.29%) |
May 19, 2020 | 17.28 | 17.88 | 17.25 | 17.48 | 13,717,924 | -0.01(-0.06%) |
May 18, 2020 | 17.50 | 18.20 | 17.45 | 17.49 | 28,771,274 | +0.39(+2.28%) |
May 15, 2020 | 16.80 | 17.23 | 16.62 | 17.10 | 21,957,600 | +0.17(+1.00%) |
May 14, 2020 | 16.65 | 17.15 | 16.42 | 16.93 | 19,512,476 | +0.16(+0.95%) |
May 13, 2020 | 17.40 | 17.59 | 16.43 | 16.77 | 21,872,616 | -0.61(-3.51%) |
May 12, 2020 | 18.20 | 18.27 | 17.38 | 17.38 | 18,410,580 | -0.71(-3.92%) |
May 11, 2020 | 18.10 | 18.46 | 18.01 | 18.09 | 17,919,392 | -0.14(-0.77%) |
May 08, 2020 | 18.18 | 18.26 | 17.76 | 18.23 | 20,377,200 | +0.08(+0.44%) |
May 07, 2020 | 17.60 | 18.17 | 17.53 | 18.15 | 31,849,512 | +0.82(+4.73%) |
May 06, 2020 | 17.02 | 17.82 | 17.01 | 17.33 | 25,362,652 | -0.18(-1.03%) |
May 05, 2020 | 17.17 | 17.75 | 17.12 | 17.51 | 25,563,304 | +0.44(+2.58%) |
May 04, 2020 | 16.60 | 17.19 | 16.53 | 17.07 | 17,641,700 | +0.28(+1.67%) |
May 01, 2020 | 17.00 | 17.30 | 16.53 | 16.79 | 27,128,400 | -0.82(-4.66%) |
Apr 30, 2020 | 17.50 | 17.99 | 17.23 | 17.61 | 30,850,988 | -0.22(-1.23%) |
Apr 29, 2020 | 16.80 | 17.87 | 16.60 | 17.83 | 41,731,352 | +1.42(+8.65%) |
Apr 28, 2020 | 17.03 | 17.26 | 16.15 | 16.41 | 28,879,340 | -0.50(-2.96%) |
Apr 27, 2020 | 16.25 | 17.00 | 16.10 | 16.91 | 43,102,692 | +0.91(+5.69%) |
Apr 24, 2020 | 15.94 | 16.22 | 15.58 | 16.00 | 65,433,600 | -0.06(-0.37%) |
Apr 23, 2020 | 16.51 | 16.86 | 16.03 | 16.06 | 89,340,424 | -0.95(-5.58%) |
Apr 22, 2020 | 15.18 | 17.15 | 14.85 | 17.01 | 170,985,664 | +4.57(+36.74%) |
Apr 21, 2020 | 12.71 | 13.04 | 12.44 | 12.44 | 46,365,520 | -0.48(-3.72%) |
Apr 20, 2020 | 12.77 | 13.34 | 12.52 | 12.92 | 25,956,488 | -0.06(-0.46%) |
Apr 17, 2020 | 13.20 | 13.46 | 12.84 | 12.98 | 21,355,300 | -0.04(-0.31%) |
Apr 16, 2020 | 13.63 | 13.65 | 12.63 | 13.02 | 31,984,636 | -0.56(-4.12%) |
Apr 15, 2020 | 13.46 | 13.69 | 13.37 | 13.58 | 17,864,310 | -0.20(-1.45%) |
Apr 14, 2020 | 13.70 | 14.09 | 13.55 | 13.78 | 18,267,428 | +0.24(+1.77%) |
Apr 13, 2020 | 13.69 | 13.82 | 13.16 | 13.54 | 16,720,131 | -0.07(-0.51%) |
Apr 09, 2020 | 13.52 | 13.87 | 13.21 | 13.61 | 30,755,000 | +0.39(+2.95%) |
Apr 08, 2020 | 12.57 | 13.45 | 12.50 | 13.22 | 29,886,840 | +1.12(+9.26%) |
Apr 07, 2020 | 12.60 | 12.73 | 12.01 | 12.10 | 26,234,128 | -0.06(-0.49%) |
Apr 06, 2020 | 11.47 | 12.25 | 11.32 | 12.16 | 23,941,708 | +1.10(+9.95%) |
Apr 03, 2020 | 11.30 | 11.45 | 10.85 | 11.06 | 16,545,800 | -0.21(-1.86%) |
Apr 02, 2020 | 11.18 | 11.82 | 11.02 | 11.27 | 19,919,684 | +0.06(+0.54%) |
Apr 01, 2020 | 11.32 | 11.69 | 10.98 | 11.21 | 25,549,624 | -0.68(-5.72%) |
Mar 31, 2020 | 11.65 | 12.60 | 11.63 | 11.89 | 32,319,372 | +0.04(+0.34%) |
Mar 30, 2020 | 12.05 | 12.27 | 11.59 | 11.85 | 32,478,350 | -0.33(-2.71%) |
Mar 27, 2020 | 11.59 | 12.41 | 11.32 | 12.18 | 30,817,800 | +0.23(+1.92%) |
Mar 26, 2020 | 11.31 | 12.07 | 11.26 | 11.95 | 19,997,142 | +0.72(+6.41%) |
Mar 25, 2020 | 11.15 | 11.65 | 10.47 | 11.23 | 31,714,644 | +0.23(+2.09%) |
Mar 24, 2020 | 11.32 | 11.58 | 10.68 | 11.00 | 27,679,032 | +0.35(+3.29%) |
Mar 23, 2020 | 10.12 | 10.95 | 10.05 | 10.65 | 32,451,832 | +0.56(+5.55%) |
Mar 20, 2020 | 9.980 | 10.40 | 9.650 | 10.09 | 53,853,400 | +0.62(+6.55%) |
Mar 19, 2020 | 8.300 | 9.680 | 8.100 | 9.470 | 39,226,500 | +1.10(+13.14%) |
Mar 18, 2020 | 8.030 | 9.080 | 7.890 | 8.370 | 52,269,236 | -0.54(-6.06%) |
Mar 17, 2020 | 9.190 | 9.360 | 8.200 | 8.910 | 40,519,492 | -0.15(-1.66%) |
Mar 16, 2020 | 9.610 | 10.20 | 9.030 | 9.060 | 46,667,024 | -2.29(-20.18%) |
Mar 13, 2020 | 11.09 | 11.35 | 10.78 | 11.35 | 28,720,500 | +0.93(+8.93%) |
Mar 12, 2020 | 10.07 | 11.13 | 9.710 | 10.42 | 38,237,436 | -0.39(-3.61%) |
Mar 11, 2020 | 11.57 | 11.67 | 10.57 | 10.81 | 37,337,264 | -1.18(-9.84%) |
Mar 10, 2020 | 11.91 | 11.99 | 10.99 | 11.99 | 35,731,532 | +0.54(+4.72%) |
Mar 09, 2020 | 11.25 | 12.13 | 11.00 | 11.45 | 37,422,040 | -1.55(-11.92%) |
Mar 06, 2020 | 13.46 | 13.55 | 12.66 | 13.00 | 41,636,804 | -0.85(-6.14%) |
Mar 05, 2020 | 13.68 | 14.21 | 13.53 | 13.85 | 43,443,860 | +0.22(+1.61%) |
Mar 04, 2020 | 13.82 | 13.85 | 13.21 | 13.63 | 34,340,476 | +0.08(+0.59%) |
Mar 03, 2020 | 14.50 | 14.74 | 13.35 | 13.55 | 29,737,588 | -0.84(-5.84%) |
Mar 02, 2020 | 14.35 | 14.53 | 13.74 | 14.39 | 27,646,116 | +0.22(+1.55%) |
Feb 28, 2020 | 13.86 | 14.28 | 13.63 | 14.17 | 40,967,200 | -0.49(-3.34%) |
Feb 27, 2020 | 15.18 | 15.28 | 14.63 | 14.66 | 30,777,592 | -1.01(-6.45%) |
Feb 26, 2020 | 15.93 | 16.50 | 15.43 | 15.67 | 21,274,150 | -0.22(-1.38%) |
Feb 25, 2020 | 16.31 | 16.35 | 15.76 | 15.89 | 20,365,148 | -0.26(-1.61%) |
Feb 24, 2020 | 15.69 | 16.42 | 15.56 | 16.15 | 23,142,436 | -0.55(-3.29%) |
Feb 21, 2020 | 16.83 | 16.91 | 16.50 | 16.70 | 14,460,300 | -0.22(-1.30%) |
Feb 20, 2020 | 17.09 | 17.39 | 16.60 | 16.92 | 22,799,248 | -0.28(-1.63%) |
Feb 19, 2020 | 17.23 | 17.33 | 17.10 | 17.20 | 16,767,355 | +0.03(+0.17%) |
Feb 18, 2020 | 17.44 | 17.53 | 16.74 | 17.17 | 29,711,608 | -0.39(-2.22%) |
Feb 14, 2020 | 17.54 | 17.86 | 17.43 | 17.56 | 15,255,400 | -0.03(-0.17%) |
Feb 13, 2020 | 17.22 | 17.74 | 17.17 | 17.59 | 13,754,148 | +0.19(+1.09%) |
Feb 12, 2020 | 17.66 | 17.66 | 17.19 | 17.40 | 17,599,094 | -0.21(-1.19%) |
Feb 11, 2020 | 17.65 | 17.80 | 17.44 | 17.61 | 18,666,096 | +0.01(+0.06%) |
Feb 10, 2020 | 17.05 | 17.60 | 17.00 | 17.60 | 22,029,196 | +0.47(+2.74%) |
Feb 07, 2020 | 16.96 | 17.18 | 16.68 | 17.13 | 28,828,800 | +0.13(+0.76%) |
Feb 06, 2020 | 16.36 | 17.14 | 16.28 | 17.00 | 40,112,452 | +0.81(+5.00%) |
Feb 05, 2020 | 18.02 | 18.08 | 16.11 | 16.19 | 109,326,128 | -2.79(-14.70%) |
Feb 04, 2020 | 18.48 | 19.03 | 18.23 | 18.98 | 56,514,680 | +0.75(+4.11%) |
Feb 03, 2020 | 18.65 | 18.85 | 18.20 | 18.23 | 30,463,788 | -0.15(-0.82%) |
Jan 31, 2020 | 18.73 | 18.79 | 18.18 | 18.38 | 24,963,000 | -0.50(-2.65%) |
Jan 30, 2020 | 18.81 | 18.97 | 18.58 | 18.88 | 17,157,784 | -0.02(-0.11%) |
Jan 29, 2020 | 19.15 | 19.27 | 18.93 | 18.90 | 18,138,352 | -0.09(-0.47%) |
Jan 28, 2020 | 18.80 | 19.11 | 18.70 | 18.99 | 23,573,706 | +0.37(+1.99%) |
Jan 27, 2020 | 18.47 | 18.77 | 18.27 | 18.62 | 19,036,622 | -0.43(-2.26%) |
Jan 24, 2020 | 19.71 | 19.75 | 18.84 | 19.05 | 32,866,600 | -0.20(-1.04%) |
Jan 23, 2020 | 19.18 | 19.43 | 18.91 | 19.25 | 24,786,020 | +0.15(+0.79%) |
Jan 22, 2020 | 19.23 | 19.53 | 19.06 | 19.10 | 23,390,932 | +0.10(+0.53%) |
Jan 21, 2020 | 19.02 | 19.25 | 18.77 | 19.00 | 24,775,548 | -0.11(-0.58%) |
Jan 17, 2020 | 19.10 | 19.29 | 18.76 | 19.11 | 46,317,200 | +0.86(+4.71%) |
Jan 16, 2020 | 18.02 | 18.41 | 17.78 | 18.25 | 27,050,628 | +0.06(+0.33%) |
Jan 15, 2020 | 18.00 | 18.52 | 17.97 | 18.19 | 23,354,578 | +0.20(+1.11%) |
Jan 14, 2020 | 17.99 | 18.09 | 17.67 | 17.99 | 25,390,112 | -0.01(-0.06%) |
Jan 13, 2020 | 17.48 | 18.00 | 17.30 | 18.00 | 22,393,814 | +0.59(+3.39%) |
Jan 10, 2020 | 17.66 | 17.73 | 17.28 | 17.41 | 25,643,200 | -0.04(-0.23%) |
Jan 09, 2020 | 17.29 | 17.93 | 17.04 | 17.45 | 62,714,088 | +0.78(+4.68%) |
Jan 08, 2020 | 16.98 | 17.01 | 16.65 | 16.67 | 15,600,972 | -0.36(-2.11%) |
Jan 07, 2020 | 16.87 | 17.07 | 16.55 | 17.03 | 21,173,536 | +0.25(+1.49%) |
Jan 06, 2020 | 16.65 | 16.79 | 16.41 | 16.78 | 15,952,614 | +0.03(+0.18%) |
Jan 03, 2020 | 16.43 | 17.10 | 16.35 | 16.75 | 19,783,600 | -0.03(-0.18%) |
Jan 02, 2020 | 16.62 | 16.95 | 16.46 | 16.78 | 26,062,670 | +0.45(+2.76%) |
Dec 31, 2019 | 15.78 | 16.35 | 15.77 | 16.33 | 18,055,200 | +0.44(+2.77%) |
Dec 30, 2019 | 16.05 | 16.17 | 15.68 | 15.89 | 15,608,237 | -0.14(-0.87%) |
Dec 27, 2019 | 16.08 | 16.18 | 15.78 | 16.03 | 15,000,000 | +0.06(+0.38%) |
Dec 26, 2019 | 15.60 | 16.18 | 15.50 | 15.97 | 22,685,834 | +0.36(+2.31%) |
Dec 24, 2019 | 15.53 | 15.65 | 15.38 | 15.61 | 8,907,800 | +0.12(+0.77%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.23 | 15.49 | 19,963,220 | -0.06(-0.39%) |
Dec 20, 2019 | 15.54 | 15.74 | 15.29 | 15.55 | 24,978,300 | +0.09(+0.58%) |
Dec 19, 2019 | 15.05 | 15.47 | 15.00 | 15.46 | 21,114,352 | +0.35(+2.32%) |
Dec 18, 2019 | 15.07 | 15.39 | 15.06 | 15.11 | 16,819,976 | +0.01(+0.07%) |
Dec 17, 2019 | 15.10 | 15.42 | 15.05 | 15.10 | 23,282,878 | -0.01(-0.07%) |
Dec 16, 2019 | 15.21 | 15.23 | 14.85 | 15.11 | 27,285,312 | +0.02(+0.13%) |
Dec 13, 2019 | 14.75 | 15.19 | 14.58 | 15.09 | 27,837,400 | +0.64(+4.43%) |
Dec 12, 2019 | 14.16 | 14.47 | 14.07 | 14.45 | 16,423,148 | +0.22(+1.55%) |
Dec 11, 2019 | 14.01 | 14.25 | 13.96 | 14.23 | 11,696,870 | +0.14(+0.99%) |
Dec 10, 2019 | 14.23 | 14.33 | 13.97 | 14.09 | 20,375,036 | -0.14(-0.98%) |
Dec 09, 2019 | 14.64 | 14.89 | 14.21 | 14.23 | 20,197,202 | -0.51(-3.46%) |
Dec 06, 2019 | 14.86 | 14.95 | 14.70 | 14.74 | 11,223,600 | +0.06(+0.41%) |
Dec 05, 2019 | 15.05 | 15.16 | 14.66 | 14.68 | 11,970,821 | -0.32(-2.13%) |
Dec 04, 2019 | 14.99 | 15.08 | 14.81 | 15.00 | 11,201,766 | +0.08(+0.54%) |
Dec 03, 2019 | 14.22 | 14.98 | 14.16 | 14.92 | 19,239,560 | +0.32(+2.19%) |
Dec 02, 2019 | 15.25 | 15.28 | 14.54 | 14.60 | 25,282,044 | -0.65(-4.26%) |
Nov 29, 2019 | 15.23 | 15.36 | 15.19 | 15.25 | 6,311,100 | -0.10(-0.65%) |
Nov 27, 2019 | 15.53 | 15.53 | 15.23 | 15.35 | 11,531,600 | -0.11(-0.71%) |
Nov 26, 2019 | 15.46 | 15.55 | 15.16 | 15.46 | 20,537,256 | -0.04(-0.26%) |
Nov 25, 2019 | 15.59 | 15.90 | 15.49 | 15.50 | 25,666,864 | +0.24(+1.57%) |
Nov 22, 2019 | 15.18 | 15.50 | 15.01 | 15.26 | 20,997,300 | +0.18(+1.19%) |
Nov 21, 2019 | 15.33 | 15.63 | 15.06 | 15.08 | 21,546,044 | -0.23(-1.50%) |
Nov 20, 2019 | 15.07 | 15.52 | 15.01 | 15.31 | 20,996,550 | +0.15(+0.99%) |
Nov 19, 2019 | 14.58 | 15.26 | 14.39 | 15.16 | 24,825,036 | +0.47(+3.20%) |
Nov 18, 2019 | 14.08 | 14.74 | 14.04 | 14.69 | 33,294,332 | +0.75(+5.38%) |
Nov 15, 2019 | 14.48 | 14.60 | 13.50 | 13.94 | 33,510,200 | -0.43(-2.99%) |
Nov 14, 2019 | 14.42 | 14.59 | 14.21 | 14.37 | 16,340,505 | -0.10(-0.69%) |
Nov 13, 2019 | 14.38 | 14.64 | 14.34 | 14.47 | 8,441,384 | +0.09(+0.63%) |
Nov 12, 2019 | 14.38 | 14.64 | 14.32 | 14.38 | 13,013,252 | +0.01(+0.07%) |
Nov 11, 2019 | 14.13 | 14.41 | 13.96 | 14.37 | 13,118,350 | +0.18(+1.27%) |
Nov 08, 2019 | 14.18 | 14.52 | 14.09 | 14.19 | 14,253,100 | +0.03(+0.21%) |
Nov 07, 2019 | 14.41 | 14.70 | 14.14 | 14.16 | 17,180,520 | -0.25(-1.73%) |
Nov 06, 2019 | 14.87 | 14.88 | 14.23 | 14.41 | 23,008,052 | -0.40(-2.70%) |
Nov 05, 2019 | 15.32 | 15.35 | 14.81 | 14.81 | 18,628,900 | -0.54(-3.52%) |
Nov 04, 2019 | 15.31 | 15.38 | 15.15 | 15.35 | 17,364,060 | +0.17(+1.12%) |