Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.95 | 13.07 | 12.85 | 13.06 | 26,822,618 | +0.19(+1.44%) |
Oct 29, 2020 | 12.63 | 12.90 | 12.43 | 12.87 | 33,537,010 | +0.30(+2.42%) |
Oct 28, 2020 | 12.65 | 12.90 | 12.52 | 12.57 | 32,890,844 | -0.40(-3.12%) |
Oct 27, 2020 | 13.19 | 13.20 | 12.95 | 12.97 | 26,301,028 | -0.35(-2.66%) |
Oct 26, 2020 | 13.51 | 13.52 | 13.18 | 13.33 | 22,701,224 | -0.21(-1.56%) |
Oct 23, 2020 | 13.72 | 13.77 | 13.39 | 13.54 | 18,203,134 | -0.04(-0.31%) |
Oct 22, 2020 | 13.17 | 13.60 | 13.15 | 13.58 | 21,773,594 | +0.23(+1.71%) |
Oct 21, 2020 | 13.51 | 13.55 | 13.35 | 13.35 | 15,913,616 | -0.27(-1.98%) |
Oct 20, 2020 | 13.60 | 13.71 | 13.51 | 13.62 | 16,692,165 | +0.10(+0.75%) |
Oct 19, 2020 | 13.67 | 13.87 | 13.50 | 13.52 | 17,593,426 | -0.19(-1.35%) |
Oct 16, 2020 | 13.65 | 13.86 | 13.52 | 13.71 | 21,079,970 | -0.16(-1.16%) |
Oct 15, 2020 | 13.48 | 13.87 | 13.39 | 13.87 | 22,064,194 | -0.13(-0.90%) |
Oct 14, 2020 | 13.93 | 14.19 | 13.93 | 13.99 | 15,441,622 | -0.08(-0.54%) |
Oct 13, 2020 | 14.31 | 14.34 | 14.00 | 14.07 | 21,041,370 | -0.47(-3.25%) |
Oct 12, 2020 | 14.51 | 14.57 | 14.39 | 14.54 | 15,711,062 | -0.10(-0.69%) |
Oct 09, 2020 | 14.91 | 14.96 | 14.60 | 14.64 | 13,682,762 | -0.11(-0.74%) |
Oct 08, 2020 | 14.47 | 14.77 | 14.47 | 14.75 | 17,160,840 | +0.39(+2.70%) |
Oct 07, 2020 | 14.25 | 14.41 | 14.12 | 14.36 | 16,241,890 | +0.08(+0.59%) |
Oct 06, 2020 | 14.68 | 14.81 | 14.23 | 14.28 | 19,081,694 | -0.22(-1.51%) |
Oct 05, 2020 | 14.31 | 14.53 | 14.22 | 14.50 | 15,051,402 | +0.29(+2.02%) |
Oct 02, 2020 | 13.84 | 14.27 | 13.82 | 14.21 | 23,993,800 | +0.02(+0.12%) |
Oct 01, 2020 | 14.37 | 14.46 | 14.13 | 14.19 | 21,531,700 | -0.53(-3.61%) |
Sep 30, 2020 | 14.95 | 15.01 | 14.63 | 14.73 | 19,189,954 | -0.18(-1.19%) |
Sep 29, 2020 | 15.14 | 15.15 | 14.82 | 14.90 | 17,752,886 | -0.43(-2.81%) |
Sep 28, 2020 | 15.38 | 15.47 | 15.27 | 15.33 | 17,138,054 | +0.27(+1.79%) |
Sep 25, 2020 | 15.06 | 15.11 | 14.88 | 15.06 | 17,221,660 | -0.06(-0.39%) |
Sep 24, 2020 | 15.32 | 15.32 | 14.94 | 15.12 | 19,809,996 | -0.03(-0.22%) |
Sep 23, 2020 | 15.74 | 15.77 | 15.13 | 15.16 | 14,393,181 | -0.43(-2.76%) |
Sep 22, 2020 | 15.89 | 16.01 | 15.47 | 15.59 | 12,263,996 | +0.13(+0.87%) |
Sep 21, 2020 | 15.44 | 15.53 | 15.27 | 15.45 | 20,147,412 | -0.47(-2.97%) |
Sep 18, 2020 | 16.22 | 16.29 | 15.92 | 15.92 | 23,020,152 | -0.57(-3.48%) |
Sep 17, 2020 | 16.59 | 16.70 | 16.39 | 16.50 | 18,777,530 | -0.34(-2.00%) |
Sep 16, 2020 | 16.66 | 17.08 | 16.49 | 16.83 | 17,361,102 | +0.25(+1.53%) |
Sep 15, 2020 | 16.82 | 17.00 | 16.56 | 16.58 | 15,173,117 | -0.15(-0.91%) |
Sep 14, 2020 | 16.97 | 16.97 | 16.70 | 16.73 | 11,535,093 | -0.19(-1.10%) |
Sep 11, 2020 | 16.91 | 17.07 | 16.73 | 16.92 | 12,249,680 | +0.13(+0.75%) |
Sep 10, 2020 | 17.34 | 17.37 | 16.78 | 16.79 | 16,471,567 | -0.35(-2.02%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.10 | 17.14 | 13,560,138 | +0.14(+0.84%) |
Sep 08, 2020 | 17.18 | 17.26 | 16.83 | 17.00 | 16,351,463 | -0.33(-1.90%) |
Sep 04, 2020 | 17.70 | 17.71 | 17.13 | 17.32 | 13,758,880 | -0.06(-0.34%) |
Sep 03, 2020 | 17.37 | 17.79 | 17.29 | 17.38 | 15,547,981 | +0.03(+0.19%) |
Sep 02, 2020 | 17.45 | 17.54 | 17.30 | 17.35 | 15,143,780 | -0.17(-0.96%) |
Sep 01, 2020 | 17.64 | 17.84 | 17.45 | 17.52 | 13,517,091 | -0.13(-0.76%) |
Aug 31, 2020 | 18.04 | 18.07 | 17.64 | 17.65 | 9,208,843 | -0.38(-2.11%) |
Aug 28, 2020 | 18.00 | 18.11 | 17.84 | 18.03 | 9,333,241 | +0.20(+1.14%) |
Aug 27, 2020 | 18.15 | 18.17 | 17.75 | 17.83 | 12,118,187 | -0.20(-1.12%) |
Aug 26, 2020 | 18.13 | 18.21 | 17.98 | 18.03 | 8,714,833 | -0.20(-1.11%) |
Aug 25, 2020 | 18.72 | 18.74 | 18.14 | 18.23 | 12,786,550 | -0.24(-1.32%) |
Aug 24, 2020 | 18.56 | 18.71 | 18.37 | 18.48 | 15,748,588 | +0.38(+2.10%) |
Aug 21, 2020 | 18.29 | 18.31 | 18.02 | 18.10 | 14,283,763 | -0.42(-2.28%) |
Aug 20, 2020 | 18.56 | 18.63 | 18.43 | 18.52 | 11,378,388 | -0.24(-1.26%) |
Aug 19, 2020 | 18.83 | 19.04 | 18.70 | 18.76 | 8,919,208 | -0.10(-0.54%) |
Aug 18, 2020 | 19.01 | 19.28 | 18.83 | 18.86 | 14,258,527 | -0.33(-1.71%) |
Aug 17, 2020 | 19.42 | 19.47 | 19.01 | 19.19 | 14,562,596 | -0.20(-1.04%) |
Aug 14, 2020 | 19.45 | 19.60 | 19.26 | 19.39 | 12,216,836 | -0.39(-1.96%) |
Aug 13, 2020 | 20.25 | 20.28 | 19.73 | 19.78 | 12,083,218 | -0.42(-2.07%) |
Aug 12, 2020 | 20.37 | 20.49 | 20.14 | 20.20 | 12,343,341 | +0.37(+1.89%) |
Aug 11, 2020 | 20.17 | 20.26 | 19.74 | 19.82 | 13,852,951 | +0.26(+1.32%) |
Aug 10, 2020 | 19.42 | 19.56 | 19.36 | 19.56 | 15,109,766 | +0.43(+2.26%) |
Aug 07, 2020 | 18.83 | 19.13 | 18.76 | 19.13 | 12,765,430 | -0.23(-1.20%) |
Aug 06, 2020 | 19.46 | 19.70 | 19.32 | 19.36 | 14,576,030 | -0.57(-2.88%) |
Aug 05, 2020 | 20.40 | 20.42 | 19.80 | 19.94 | 18,126,214 | +0.17(+0.88%) |
Aug 04, 2020 | 19.45 | 19.98 | 19.30 | 19.76 | 33,630,916 | +1.37(+7.47%) |
Aug 03, 2020 | 18.29 | 18.46 | 18.18 | 18.39 | 14,149,698 | +0.04(+0.23%) |
Jul 31, 2020 | 18.47 | 18.55 | 18.11 | 18.35 | 13,381,426 | -0.33(-1.78%) |
Jul 30, 2020 | 18.98 | 19.06 | 18.51 | 18.68 | 12,423,542 | -0.65(-3.36%) |
Jul 29, 2020 | 19.11 | 19.34 | 19.02 | 19.33 | 7,990,718 | +0.33(+1.75%) |
Jul 28, 2020 | 19.11 | 19.31 | 18.99 | 19.00 | 12,840,669 | -0.27(-1.38%) |
Jul 27, 2020 | 19.14 | 19.26 | 19.01 | 19.26 | 8,775,346 | +0.17(+0.92%) |
Jul 24, 2020 | 19.13 | 19.37 | 19.07 | 19.09 | 13,114,871 | -0.24(-1.25%) |
Jul 23, 2020 | 19.24 | 19.41 | 19.16 | 19.33 | 10,894,296 | -0.19(-0.98%) |
Jul 22, 2020 | 19.66 | 19.69 | 19.36 | 19.52 | 9,824,430 | -0.53(-2.66%) |
Jul 21, 2020 | 19.49 | 20.38 | 19.44 | 20.05 | 16,352,189 | +0.96(+5.01%) |
Jul 20, 2020 | 19.34 | 19.50 | 19.08 | 19.10 | 9,172,930 | -0.26(-1.33%) |
Jul 17, 2020 | 19.71 | 19.73 | 19.32 | 19.36 | 10,856,184 | -0.39(-1.98%) |
Jul 16, 2020 | 19.76 | 19.98 | 19.65 | 19.75 | 10,000,193 | -0.07(-0.38%) |
Jul 15, 2020 | 19.72 | 19.86 | 19.57 | 19.82 | 12,897,996 | +0.44(+2.28%) |
Jul 14, 2020 | 18.74 | 19.41 | 18.66 | 19.38 | 11,258,981 | +0.68(+3.65%) |
Jul 13, 2020 | 18.86 | 19.05 | 18.65 | 18.70 | 12,422,156 | +0.00(+0.00%) |
Jul 10, 2020 | 18.36 | 18.71 | 18.34 | 18.70 | 15,426,292 | +0.34(+1.86%) |
Jul 09, 2020 | 19.06 | 19.11 | 18.34 | 18.36 | 15,430,870 | -0.92(-4.79%) |
Jul 08, 2020 | 19.16 | 19.45 | 19.06 | 19.28 | 8,327,860 | +0.12(+0.61%) |
Jul 07, 2020 | 19.51 | 19.55 | 19.16 | 19.16 | 7,661,285 | -0.52(-2.62%) |
Jul 06, 2020 | 19.70 | 19.92 | 19.51 | 19.68 | 8,767,669 | +0.19(+0.98%) |
Jul 02, 2020 | 19.68 | 19.86 | 19.38 | 19.49 | 7,816,332 | +0.17(+0.86%) |
Jul 01, 2020 | 19.42 | 19.68 | 19.29 | 19.32 | 9,175,552 | -0.09(-0.47%) |
Jun 30, 2020 | 19.12 | 19.49 | 18.91 | 19.41 | 12,346,842 | -0.13(-0.68%) |
Jun 29, 2020 | 19.41 | 19.69 | 19.26 | 19.55 | 12,811,912 | +0.60(+3.16%) |
Jun 26, 2020 | 19.46 | 19.49 | 18.87 | 18.95 | 11,013,186 | -0.62(-3.15%) |
Jun 25, 2020 | 19.13 | 19.56 | 19.04 | 19.56 | 9,327,666 | +0.30(+1.56%) |
Jun 24, 2020 | 19.78 | 19.78 | 19.16 | 19.26 | 11,274,200 | -0.86(-4.26%) |
Jun 23, 2020 | 20.34 | 20.37 | 20.07 | 20.12 | 10,858,965 | +0.25(+1.26%) |
Jun 22, 2020 | 19.73 | 19.98 | 19.63 | 19.87 | 10,743,060 | +0.17(+0.84%) |
Jun 19, 2020 | 20.15 | 20.20 | 19.61 | 19.70 | 12,237,367 | -0.02(-0.08%) |
Jun 18, 2020 | 19.51 | 19.84 | 19.37 | 19.72 | 10,610,822 | -0.01(-0.04%) |
Jun 17, 2020 | 20.31 | 20.37 | 19.73 | 19.73 | 14,572,906 | -0.71(-3.46%) |
Jun 16, 2020 | 20.78 | 20.98 | 20.15 | 20.44 | 17,234,168 | +0.16(+0.78%) |
Jun 15, 2020 | 19.54 | 20.47 | 19.34 | 20.28 | 15,298,739 | -0.32(-1.58%) |
Jun 12, 2020 | 20.81 | 21.02 | 20.15 | 20.60 | 14,084,630 | +0.57(+2.83%) |
Jun 11, 2020 | 20.88 | 21.14 | 20.00 | 20.04 | 17,743,276 | -1.92(-8.76%) |
Jun 10, 2020 | 22.39 | 22.47 | 21.88 | 21.96 | 11,670,627 | -0.80(-3.51%) |
Jun 09, 2020 | 22.93 | 22.98 | 22.50 | 22.76 | 14,293,446 | -0.87(-3.66%) |
Jun 08, 2020 | 23.68 | 23.78 | 23.19 | 23.63 | 16,206,502 | +0.56(+2.42%) |
Jun 05, 2020 | 22.68 | 23.26 | 22.68 | 23.07 | 22,098,686 | +1.68(+7.86%) |
Jun 04, 2020 | 21.34 | 21.51 | 21.02 | 21.39 | 10,388,056 | -0.17(-0.81%) |
Jun 03, 2020 | 21.37 | 21.64 | 21.27 | 21.56 | 14,793,178 | +0.79(+3.81%) |
Jun 02, 2020 | 20.58 | 20.80 | 20.49 | 20.77 | 15,716,012 | +0.92(+4.66%) |
Jun 01, 2020 | 19.27 | 19.90 | 19.16 | 19.85 | 12,922,814 | +0.58(+3.02%) |
May 29, 2020 | 19.03 | 19.34 | 18.91 | 19.26 | 12,261,872 | -0.10(-0.52%) |
May 28, 2020 | 19.81 | 19.83 | 19.32 | 19.36 | 10,426,316 | -0.56(-2.80%) |
May 27, 2020 | 20.06 | 20.13 | 19.55 | 19.92 | 11,460,441 | +0.56(+2.88%) |
May 26, 2020 | 19.44 | 19.51 | 19.27 | 19.36 | 12,112,031 | +0.23(+1.22%) |
May 22, 2020 | 19.13 | 19.17 | 18.78 | 19.13 | 9,541,790 | -0.33(-1.71%) |
May 21, 2020 | 19.75 | 19.91 | 19.24 | 19.46 | 12,781,259 | -0.20(-1.02%) |
May 20, 2020 | 19.60 | 19.74 | 19.43 | 19.66 | 12,609,420 | +0.59(+3.10%) |
May 19, 2020 | 19.73 | 19.73 | 19.07 | 19.07 | 17,082,458 | -0.50(-2.55%) |
May 18, 2020 | 19.41 | 19.88 | 19.39 | 19.57 | 20,109,160 | +1.41(+7.75%) |
May 15, 2020 | 18.14 | 18.53 | 18.00 | 18.16 | 13,407,012 | -0.27(-1.45%) |
May 14, 2020 | 18.11 | 18.56 | 17.64 | 18.43 | 12,915,974 | -0.27(-1.42%) |
May 13, 2020 | 19.22 | 19.28 | 18.41 | 18.70 | 12,718,114 | -0.50(-2.60%) |
May 12, 2020 | 19.75 | 19.84 | 19.20 | 19.20 | 12,186,910 | -0.37(-1.87%) |
May 11, 2020 | 19.62 | 19.75 | 19.47 | 19.56 | 8,360,696 | -0.44(-2.21%) |
May 08, 2020 | 20.00 | 20.03 | 19.74 | 20.00 | 9,867,806 | +0.50(+2.56%) |
May 07, 2020 | 19.74 | 19.93 | 19.42 | 19.50 | 12,484,911 | +0.39(+2.04%) |
May 06, 2020 | 19.58 | 19.63 | 19.07 | 19.12 | 13,702,930 | -0.24(-1.21%) |
May 05, 2020 | 19.80 | 20.05 | 19.29 | 19.35 | 16,719,829 | +0.50(+2.67%) |
May 04, 2020 | 18.39 | 18.94 | 18.26 | 18.85 | 17,530,934 | +0.34(+1.84%) |
May 01, 2020 | 18.58 | 18.82 | 18.35 | 18.51 | 16,621,667 | -0.79(-4.08%) |
Apr 30, 2020 | 19.65 | 19.70 | 19.13 | 19.29 | 22,886,832 | -1.32(-6.41%) |
Apr 29, 2020 | 20.35 | 20.65 | 20.28 | 20.62 | 15,345,717 | +1.03(+5.26%) |
Apr 28, 2020 | 19.43 | 19.86 | 19.27 | 19.59 | 14,685,444 | -0.12(-0.62%) |
Apr 27, 2020 | 18.76 | 19.78 | 18.51 | 19.71 | 19,733,066 | +0.75(+3.93%) |
Apr 24, 2020 | 19.12 | 19.31 | 18.68 | 18.96 | 16,245,685 | +0.01(+0.04%) |
Apr 23, 2020 | 18.99 | 19.37 | 18.85 | 18.95 | 17,985,480 | +0.04(+0.21%) |
Apr 22, 2020 | 18.63 | 18.99 | 18.42 | 18.91 | 18,368,734 | +1.37(+7.81%) |
Apr 21, 2020 | 17.46 | 17.98 | 17.25 | 17.54 | 29,276,118 | -0.58(-3.18%) |
Apr 20, 2020 | 18.05 | 18.64 | 17.97 | 18.12 | 22,314,036 | -0.88(-4.61%) |
Apr 17, 2020 | 18.28 | 19.01 | 18.22 | 18.99 | 18,352,566 | +1.28(+7.23%) |
Apr 16, 2020 | 18.00 | 18.09 | 17.61 | 17.71 | 24,478,928 | -0.80(-4.33%) |
Apr 15, 2020 | 18.91 | 18.95 | 18.30 | 18.52 | 29,137,490 | -1.30(-6.55%) |
Apr 14, 2020 | 19.86 | 20.11 | 19.59 | 19.81 | 15,197,117 | -0.38(-1.89%) |
Apr 13, 2020 | 20.62 | 20.62 | 19.91 | 20.19 | 12,865,932 | +0.01(+0.04%) |
Apr 09, 2020 | 20.53 | 20.66 | 19.72 | 20.19 | 31,726,700 | -0.40(-1.93%) |
Apr 08, 2020 | 20.02 | 20.67 | 19.89 | 20.58 | 17,250,042 | +0.48(+2.38%) |
Apr 07, 2020 | 20.48 | 21.03 | 19.93 | 20.10 | 23,404,814 | -0.20(-1.00%) |
Apr 06, 2020 | 20.03 | 20.42 | 19.72 | 20.31 | 18,380,250 | +0.27(+1.34%) |
Apr 03, 2020 | 20.64 | 20.79 | 19.55 | 20.04 | 22,776,400 | -1.06(-5.03%) |
Apr 02, 2020 | 21.05 | 22.33 | 20.32 | 21.10 | 43,126,396 | +1.35(+6.81%) |
Apr 01, 2020 | 20.45 | 20.72 | 19.55 | 19.76 | 28,929,950 | -0.02(-0.08%) |
Mar 31, 2020 | 20.25 | 20.95 | 19.47 | 19.77 | 26,125,972 | +0.38(+1.96%) |
Mar 30, 2020 | 18.86 | 19.63 | 18.29 | 19.39 | 28,188,832 | +1.27(+7.02%) |
Mar 27, 2020 | 18.62 | 18.66 | 17.90 | 18.12 | 28,648,778 | -1.68(-8.48%) |
Mar 26, 2020 | 19.63 | 20.55 | 19.22 | 19.80 | 58,671,036 | +0.11(+0.54%) |
Mar 25, 2020 | 19.40 | 20.59 | 18.73 | 19.69 | 46,318,612 | +1.76(+9.81%) |
Mar 24, 2020 | 16.72 | 18.32 | 16.47 | 17.93 | 39,745,584 | +3.19(+21.61%) |
Mar 23, 2020 | 14.58 | 15.12 | 14.05 | 14.75 | 39,914,504 | +0.65(+4.60%) |
Mar 20, 2020 | 14.79 | 14.82 | 13.71 | 14.10 | 32,618,918 | +0.32(+2.29%) |
Mar 19, 2020 | 13.09 | 14.45 | 12.78 | 13.78 | 21,702,622 | +0.72(+5.52%) |
Mar 18, 2020 | 14.21 | 14.46 | 12.57 | 13.06 | 25,923,168 | -2.21(-14.49%) |
Mar 17, 2020 | 15.05 | 15.52 | 14.19 | 15.27 | 25,077,754 | +0.00(+0.00%) |
Mar 16, 2020 | 15.44 | 16.07 | 15.08 | 15.27 | 24,026,192 | -2.70(-15.02%) |
Mar 13, 2020 | 18.30 | 18.33 | 16.62 | 17.97 | 26,590,744 | +0.49(+2.78%) |
Mar 12, 2020 | 18.05 | 18.06 | 17.06 | 17.49 | 31,067,702 | -2.50(-12.53%) |
Mar 11, 2020 | 20.70 | 20.91 | 19.76 | 19.99 | 35,544,760 | -1.73(-7.95%) |
Mar 10, 2020 | 21.99 | 22.07 | 20.38 | 21.72 | 30,945,664 | +1.22(+5.97%) |
Mar 09, 2020 | 20.13 | 21.17 | 19.62 | 20.49 | 57,657,868 | -4.84(-19.10%) |
Mar 06, 2020 | 25.47 | 25.76 | 24.99 | 25.33 | 20,721,574 | -1.09(-4.14%) |
Mar 05, 2020 | 26.43 | 26.55 | 26.10 | 26.43 | 17,739,084 | -0.44(-1.63%) |
Mar 04, 2020 | 26.43 | 26.90 | 26.24 | 26.87 | 20,374,080 | +0.99(+3.82%) |
Mar 03, 2020 | 26.35 | 26.67 | 25.50 | 25.88 | 25,540,474 | -0.25(-0.96%) |
Mar 02, 2020 | 25.58 | 26.15 | 25.23 | 26.13 | 25,164,046 | +0.76(+3.00%) |
Feb 28, 2020 | 24.37 | 25.37 | 24.09 | 25.37 | 32,112,304 | -0.19(-0.76%) |
Feb 27, 2020 | 25.88 | 26.36 | 25.49 | 25.56 | 21,705,716 | -0.93(-3.52%) |
Feb 26, 2020 | 26.80 | 27.08 | 26.47 | 26.49 | 13,943,579 | -0.20(-0.76%) |
Feb 25, 2020 | 27.60 | 27.63 | 26.57 | 26.70 | 17,242,996 | -0.92(-3.32%) |
Feb 24, 2020 | 27.51 | 27.76 | 27.45 | 27.61 | 15,305,443 | -1.05(-3.68%) |
Feb 21, 2020 | 28.88 | 28.89 | 28.54 | 28.67 | 13,190,583 | -0.50(-1.72%) |
Feb 20, 2020 | 29.31 | 29.48 | 29.11 | 29.17 | 8,037,673 | -0.22(-0.74%) |
Feb 19, 2020 | 29.18 | 29.51 | 29.12 | 29.39 | 11,637,342 | +0.13(+0.44%) |
Feb 18, 2020 | 28.98 | 29.31 | 28.96 | 29.26 | 10,508,237 | +0.07(+0.25%) |
Feb 14, 2020 | 29.29 | 29.31 | 28.89 | 29.18 | 10,860,678 | -0.15(-0.50%) |
Feb 13, 2020 | 29.29 | 29.45 | 29.22 | 29.33 | 10,017,443 | -0.29(-0.99%) |
Feb 12, 2020 | 29.53 | 29.66 | 29.39 | 29.62 | 12,308,639 | +0.49(+1.70%) |
Feb 11, 2020 | 29.22 | 29.24 | 29.02 | 29.13 | 8,742,055 | +0.29(+0.99%) |
Feb 10, 2020 | 28.83 | 28.91 | 28.71 | 28.84 | 9,827,421 | -0.14(-0.50%) |
Feb 07, 2020 | 28.95 | 29.08 | 28.91 | 28.98 | 9,749,209 | -0.41(-1.38%) |
Feb 06, 2020 | 29.69 | 29.71 | 29.30 | 29.39 | 12,096,353 | -0.63(-2.10%) |
Feb 05, 2020 | 29.86 | 30.11 | 29.77 | 30.02 | 15,019,819 | +0.93(+3.21%) |
Feb 04, 2020 | 29.41 | 29.45 | 28.86 | 29.09 | 26,072,812 | +0.99(+3.52%) |
Feb 03, 2020 | 28.61 | 28.67 | 27.95 | 28.10 | 21,621,892 | -0.69(-2.41%) |
Jan 31, 2020 | 28.88 | 28.91 | 28.59 | 28.79 | 15,708,530 | -0.69(-2.35%) |
Jan 30, 2020 | 29.35 | 29.54 | 29.10 | 29.49 | 13,287,194 | -0.14(-0.46%) |
Jan 29, 2020 | 29.81 | 29.89 | 29.59 | 29.62 | 7,011,409 | -0.19(-0.64%) |
Jan 28, 2020 | 29.96 | 29.97 | 29.79 | 29.81 | 10,267,491 | -0.02(-0.08%) |
Jan 27, 2020 | 29.90 | 30.04 | 29.74 | 29.84 | 9,963,574 | -0.55(-1.81%) |
Jan 24, 2020 | 30.40 | 30.44 | 30.28 | 30.39 | 8,082,325 | -0.06(-0.18%) |
Jan 23, 2020 | 30.11 | 30.45 | 30.04 | 30.44 | 10,274,920 | +0.26(+0.84%) |
Jan 22, 2020 | 30.39 | 30.42 | 30.05 | 30.19 | 9,870,022 | -0.35(-1.15%) |
Jan 21, 2020 | 30.68 | 30.69 | 30.52 | 30.54 | 8,782,695 | -0.36(-1.16%) |
Jan 17, 2020 | 31.03 | 31.03 | 30.85 | 30.90 | 7,292,300 | -0.06(-0.18%) |
Jan 16, 2020 | 31.06 | 31.14 | 30.93 | 30.95 | 6,717,584 | +0.10(+0.34%) |
Jan 15, 2020 | 30.88 | 30.93 | 30.77 | 30.85 | 6,066,487 | -0.09(-0.28%) |
Jan 14, 2020 | 30.83 | 30.97 | 30.75 | 30.94 | 6,888,372 | +0.02(+0.05%) |
Jan 13, 2020 | 30.78 | 30.97 | 30.65 | 30.92 | 7,691,165 | +0.05(+0.15%) |
Jan 10, 2020 | 31.06 | 31.10 | 30.87 | 30.87 | 7,149,880 | -0.18(-0.56%) |
Jan 09, 2020 | 30.88 | 31.05 | 30.61 | 31.05 | 8,340,415 | +0.10(+0.33%) |
Jan 08, 2020 | 31.27 | 31.31 | 30.75 | 30.95 | 11,714,738 | -0.48(-1.52%) |
Jan 07, 2020 | 31.37 | 31.46 | 31.08 | 31.42 | 15,678,478 | -0.33(-1.05%) |
Jan 06, 2020 | 31.62 | 31.94 | 31.61 | 31.76 | 18,937,496 | +0.81(+2.63%) |
Jan 03, 2020 | 30.67 | 31.15 | 30.65 | 30.95 | 17,569,908 | +0.55(+1.81%) |
Jan 02, 2020 | 30.32 | 30.40 | 30.18 | 30.40 | 8,238,004 | +0.32(+1.06%) |
Dec 31, 2019 | 29.82 | 30.08 | 29.75 | 30.08 | 6,673,556 | +0.11(+0.37%) |
Dec 30, 2019 | 30.12 | 30.26 | 29.94 | 29.96 | 7,661,658 | -0.21(-0.69%) |
Dec 27, 2019 | 30.47 | 30.48 | 30.17 | 30.17 | 6,822,501 | -0.10(-0.32%) |
Dec 26, 2019 | 30.33 | 30.44 | 30.24 | 30.27 | 5,651,933 | -0.05(-0.16%) |
Dec 24, 2019 | 30.26 | 30.40 | 30.25 | 30.32 | 2,946,659 | -0.06(-0.18%) |
Dec 23, 2019 | 30.05 | 30.38 | 30.05 | 30.37 | 8,003,790 | +0.21(+0.69%) |
Dec 20, 2019 | 30.30 | 30.32 | 30.02 | 30.16 | 13,234,681 | +0.16(+0.53%) |
Dec 19, 2019 | 30.08 | 30.14 | 29.94 | 30.00 | 9,690,815 | +0.00(+0.00%) |
Dec 18, 2019 | 30.02 | 30.19 | 29.91 | 30.00 | 9,339,270 | +0.05(+0.16%) |
Dec 17, 2019 | 29.90 | 30.15 | 29.86 | 29.96 | 11,431,523 | +0.12(+0.40%) |
Dec 16, 2019 | 29.87 | 30.00 | 29.79 | 29.84 | 9,890,378 | +0.40(+1.35%) |
Dec 13, 2019 | 29.71 | 29.84 | 29.38 | 29.44 | 9,893,512 | -0.02(-0.05%) |
Dec 12, 2019 | 29.19 | 29.57 | 29.15 | 29.45 | 8,133,617 | +0.32(+1.09%) |
Dec 11, 2019 | 29.26 | 29.44 | 29.09 | 29.14 | 11,584,929 | -0.36(-1.22%) |
Dec 10, 2019 | 29.55 | 29.64 | 29.41 | 29.49 | 6,152,813 | -0.07(-0.24%) |
Dec 09, 2019 | 29.52 | 29.65 | 29.49 | 29.57 | 5,496,129 | +0.01(+0.03%) |
Dec 06, 2019 | 29.46 | 29.77 | 29.43 | 29.56 | 7,849,936 | +0.35(+1.20%) |
Dec 05, 2019 | 29.48 | 29.56 | 29.15 | 29.21 | 8,825,839 | -0.33(-1.11%) |
Dec 04, 2019 | 29.53 | 29.72 | 29.46 | 29.53 | 8,823,745 | +0.19(+0.65%) |
Dec 03, 2019 | 29.38 | 29.45 | 29.14 | 29.34 | 12,265,638 | -0.39(-1.31%) |
Dec 02, 2019 | 29.90 | 29.97 | 29.66 | 29.73 | 6,906,988 | -0.09(-0.29%) |
Nov 29, 2019 | 29.81 | 29.83 | 29.66 | 29.82 | 8,157,990 | -0.27(-0.90%) |
Nov 27, 2019 | 30.39 | 30.43 | 30.03 | 30.09 | 12,264,215 | -0.29(-0.94%) |
Nov 26, 2019 | 30.51 | 30.52 | 30.26 | 30.38 | 8,909,561 | -0.41(-1.32%) |
Nov 25, 2019 | 30.70 | 30.82 | 30.65 | 30.79 | 7,236,671 | +0.06(+0.21%) |
Nov 22, 2019 | 30.89 | 30.95 | 30.60 | 30.72 | 8,123,734 | -0.03(-0.10%) |
Nov 21, 2019 | 30.76 | 30.82 | 30.59 | 30.75 | 9,333,172 | +0.06(+0.21%) |
Nov 20, 2019 | 30.65 | 30.81 | 30.41 | 30.69 | 8,488,954 | -0.11(-0.36%) |
Nov 19, 2019 | 31.30 | 31.30 | 30.79 | 30.80 | 6,979,879 | -0.33(-1.05%) |
Nov 18, 2019 | 31.18 | 31.22 | 31.05 | 31.13 | 5,129,869 | -0.12(-0.38%) |
Nov 15, 2019 | 31.12 | 31.34 | 31.10 | 31.25 | 4,621,447 | +0.18(+0.59%) |
Nov 14, 2019 | 31.29 | 31.32 | 30.99 | 31.06 | 6,005,384 | -0.18(-0.59%) |
Nov 13, 2019 | 31.30 | 31.39 | 31.18 | 31.25 | 6,336,228 | +0.06(+0.20%) |
Nov 12, 2019 | 31.37 | 31.49 | 31.10 | 31.18 | 8,475,641 | -0.02(-0.05%) |
Nov 11, 2019 | 30.92 | 31.22 | 30.89 | 31.20 | 14,496,242 | -0.03(-0.10%) |
Nov 08, 2019 | 31.20 | 31.28 | 30.95 | 31.23 | 8,750,760 | -0.10(-0.33%) |
Nov 07, 2019 | 31.40 | 31.46 | 31.26 | 31.34 | 14,580,717 | +0.43(+1.38%) |
Nov 06, 2019 | 31.20 | 31.26 | 30.85 | 30.91 | 11,178,771 | -0.34(-1.08%) |
Nov 05, 2019 | 31.39 | 31.39 | 31.09 | 31.25 | 12,082,219 | +0.37(+1.19%) |
Nov 04, 2019 | 30.96 | 31.14 | 30.86 | 30.88 | 14,022,000 | +0.52(+1.71%) |