Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.09 | 19.35 | 18.34 | 18.39 | 6,271,097 | -0.76(-3.96%) |
Nov 27, 2020 | 19.59 | 19.70 | 19.03 | 19.15 | 2,342,051 | -0.49(-2.47%) |
Nov 25, 2020 | 19.69 | 19.86 | 19.26 | 19.63 | 4,139,626 | -0.12(-0.60%) |
Nov 24, 2020 | 19.52 | 20.19 | 19.51 | 19.75 | 6,676,124 | +0.57(+2.95%) |
Nov 23, 2020 | 18.51 | 19.27 | 18.50 | 19.19 | 6,112,454 | +0.91(+4.99%) |
Nov 20, 2020 | 18.57 | 18.66 | 18.27 | 18.27 | 4,121,554 | -0.32(-1.70%) |
Nov 19, 2020 | 17.93 | 18.63 | 17.77 | 18.59 | 11,339,695 | +0.65(+3.65%) |
Nov 18, 2020 | 18.17 | 18.76 | 17.90 | 17.93 | 5,235,775 | -0.11(-0.61%) |
Nov 17, 2020 | 17.51 | 18.05 | 17.27 | 18.05 | 3,789,248 | +0.40(+2.25%) |
Nov 16, 2020 | 17.29 | 17.96 | 17.29 | 17.65 | 5,273,390 | +0.71(+4.22%) |
Nov 13, 2020 | 16.71 | 17.09 | 16.64 | 16.93 | 4,467,644 | +0.41(+2.49%) |
Nov 12, 2020 | 16.57 | 16.87 | 16.31 | 16.52 | 4,334,196 | -0.26(-1.58%) |
Nov 11, 2020 | 17.11 | 17.12 | 16.58 | 16.79 | 5,089,088 | -0.09(-0.51%) |
Nov 10, 2020 | 16.59 | 17.02 | 16.33 | 16.87 | 8,204,841 | +0.55(+3.37%) |
Nov 09, 2020 | 16.06 | 16.71 | 15.88 | 16.32 | 8,501,312 | +1.33(+8.91%) |
Nov 06, 2020 | 15.57 | 15.70 | 14.95 | 14.99 | 4,514,374 | -0.62(-3.98%) |
Nov 05, 2020 | 15.25 | 15.69 | 15.22 | 15.61 | 3,414,489 | +0.49(+3.21%) |
Nov 04, 2020 | 15.18 | 15.52 | 14.78 | 15.12 | 4,578,077 | +0.03(+0.19%) |
Nov 03, 2020 | 15.18 | 15.42 | 15.04 | 15.10 | 4,091,410 | +0.15(+1.00%) |
Nov 02, 2020 | 15.04 | 15.10 | 14.76 | 14.95 | 3,389,247 | +0.06(+0.38%) |
Oct 30, 2020 | 14.91 | 14.99 | 14.62 | 14.89 | 3,527,853 | -0.16(-1.09%) |
Oct 29, 2020 | 14.70 | 15.11 | 14.37 | 15.05 | 4,393,374 | +0.29(+1.93%) |
Oct 28, 2020 | 15.05 | 15.09 | 14.57 | 14.77 | 4,950,700 | -0.59(-3.81%) |
Oct 27, 2020 | 15.61 | 15.68 | 15.28 | 15.35 | 5,875,016 | -0.30(-1.92%) |
Oct 26, 2020 | 15.97 | 16.02 | 15.37 | 15.65 | 3,645,081 | -0.52(-3.22%) |
Oct 23, 2020 | 16.28 | 16.34 | 15.93 | 16.17 | 3,584,457 | -0.04(-0.22%) |
Oct 22, 2020 | 15.39 | 16.25 | 15.39 | 16.21 | 5,908,964 | +0.82(+5.33%) |
Oct 21, 2020 | 15.51 | 15.57 | 15.37 | 15.39 | 2,921,779 | -0.13(-0.83%) |
Oct 20, 2020 | 15.36 | 15.71 | 15.33 | 15.52 | 3,962,655 | +0.21(+1.40%) |
Oct 19, 2020 | 15.59 | 15.73 | 15.28 | 15.30 | 2,706,700 | -0.25(-1.61%) |
Oct 16, 2020 | 15.86 | 15.89 | 15.50 | 15.55 | 4,007,593 | -0.33(-2.07%) |
Oct 15, 2020 | 15.62 | 15.95 | 15.37 | 15.88 | 2,899,165 | +0.02(+0.13%) |
Oct 14, 2020 | 15.59 | 16.17 | 15.59 | 15.86 | 4,701,949 | +0.28(+1.79%) |
Oct 13, 2020 | 15.59 | 15.68 | 15.40 | 15.58 | 4,858,684 | -0.01(-0.05%) |
Oct 12, 2020 | 15.54 | 15.65 | 15.37 | 15.59 | 3,624,664 | +0.02(+0.14%) |
Oct 09, 2020 | 15.68 | 15.82 | 15.37 | 15.57 | 2,372,078 | -0.04(-0.23%) |
Oct 08, 2020 | 14.77 | 15.60 | 14.70 | 15.60 | 4,007,649 | +0.98(+6.74%) |
Oct 07, 2020 | 14.66 | 14.77 | 14.52 | 14.62 | 4,071,032 | +0.00(+0.00%) |
Oct 06, 2020 | 15.02 | 15.27 | 14.44 | 14.62 | 4,743,649 | -0.30(-2.01%) |
Oct 05, 2020 | 14.49 | 14.95 | 14.42 | 14.92 | 3,868,270 | +0.59(+4.14%) |
Oct 02, 2020 | 13.77 | 14.42 | 13.77 | 14.32 | 5,093,733 | +0.17(+1.21%) |
Oct 01, 2020 | 14.25 | 14.35 | 13.89 | 14.15 | 3,706,476 | -0.11(-0.75%) |
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,012,704 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,918,768 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,307 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,576,583 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,906,281 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,222 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,190 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.72 | 14.92 | 3,051,061 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.07 | 15.24 | 3,483,718 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,779,767 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,889,852 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.72 | 15.22 | 15.25 | 3,360,326 | -0.29(-1.88%) |
Sep 14, 2020 | 15.27 | 15.67 | 15.20 | 15.54 | 4,143,856 | +0.34(+2.25%) |
Sep 11, 2020 | 15.37 | 15.52 | 15.11 | 15.20 | 3,987,417 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,333 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,306 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,262 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,278 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,239,801 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.52 | 16.13 | 16.14 | 3,777,158 | -0.21(-1.31%) |
Sep 01, 2020 | 16.45 | 16.45 | 16.14 | 16.35 | 3,898,405 | -0.13(-0.78%) |
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,524 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.89 | 16.40 | 16.79 | 2,873,114 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,435,903 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,952,802 | -0.51(-3.07%) |
Aug 25, 2020 | 16.97 | 17.09 | 16.50 | 16.72 | 3,184,151 | -0.19(-1.14%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.85 | 16.92 | 2,886,662 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.99 | 3,100,654 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,328,731 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,219,973 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,074 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,525 | -0.06(-0.36%) |
Aug 14, 2020 | 17.76 | 18.09 | 17.76 | 17.84 | 1,615,479 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.84 | 2,000,903 | -0.17(-0.95%) |
Aug 12, 2020 | 18.01 | 18.16 | 17.87 | 18.01 | 3,958,144 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,155 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.98 | 17.49 | 17.94 | 4,504,584 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,500 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,834,821 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.65 | 17.08 | 17.33 | 4,758,926 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 17.00 | 16.50 | 16.98 | 3,316,406 | +0.26(+1.57%) |
Aug 03, 2020 | 16.50 | 16.88 | 16.33 | 16.72 | 2,001,800 | +0.26(+1.60%) |
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,303,798 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.75 | 16.43 | 16.57 | 1,580,472 | -0.41(-2.41%) |
Jul 29, 2020 | 16.50 | 17.02 | 16.38 | 16.97 | 2,871,371 | +0.60(+3.68%) |
Jul 28, 2020 | 16.39 | 16.57 | 16.34 | 16.37 | 3,855,408 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.48 | 2,707,807 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,969,799 | -0.20(-1.19%) |
Jul 23, 2020 | 16.93 | 16.99 | 16.60 | 16.83 | 2,971,239 | -0.13(-0.78%) |
Jul 22, 2020 | 17.04 | 17.11 | 16.76 | 16.96 | 2,682,928 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,731,320 | +0.92(+5.64%) |
Jul 20, 2020 | 16.43 | 16.69 | 16.32 | 16.35 | 3,504,376 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,409,892 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,047 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.56 | 15.92 | 16.49 | 4,907,554 | +0.82(+5.27%) |
Jul 14, 2020 | 15.69 | 15.85 | 15.52 | 15.66 | 3,148,473 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,095,388 | -0.31(-1.94%) |
Jul 10, 2020 | 15.71 | 16.07 | 15.57 | 16.05 | 4,196,122 | +0.24(+1.54%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.73 | 15.80 | 5,475,479 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.43 | 4,280,265 | +0.03(+0.17%) |
Jul 07, 2020 | 16.16 | 16.75 | 16.04 | 16.40 | 5,245,060 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.18 | 15.96 | 16.30 | 5,792,030 | -0.47(-2.81%) |
Jul 02, 2020 | 17.09 | 17.16 | 16.73 | 16.77 | 7,063,462 | -0.15(-0.90%) |
Jul 01, 2020 | 17.11 | 17.42 | 16.68 | 16.92 | 5,253,402 | -0.19(-1.09%) |
Jun 30, 2020 | 16.75 | 17.14 | 16.56 | 17.11 | 3,729,496 | +0.33(+1.98%) |
Jun 29, 2020 | 16.88 | 17.09 | 16.64 | 16.77 | 3,583,286 | -0.06(-0.37%) |
Jun 26, 2020 | 17.56 | 17.56 | 16.66 | 16.84 | 5,036,385 | -0.83(-4.71%) |
Jun 25, 2020 | 17.38 | 18.01 | 17.26 | 17.67 | 3,072,099 | +0.02(+0.12%) |
Jun 24, 2020 | 18.54 | 18.54 | 17.33 | 17.65 | 5,523,209 | -1.04(-5.56%) |
Jun 23, 2020 | 19.25 | 19.34 | 18.67 | 18.69 | 2,567,735 | -0.35(-1.86%) |
Jun 22, 2020 | 18.76 | 19.07 | 18.52 | 19.04 | 3,037,552 | +0.24(+1.25%) |
Jun 19, 2020 | 19.56 | 19.72 | 18.76 | 18.80 | 4,716,814 | -0.38(-1.99%) |
Jun 18, 2020 | 19.07 | 19.73 | 18.94 | 19.19 | 9,817,335 | -0.06(-0.32%) |
Jun 17, 2020 | 19.52 | 19.77 | 19.17 | 19.25 | 4,431,183 | -0.31(-1.59%) |
Jun 16, 2020 | 20.41 | 20.61 | 19.41 | 19.56 | 13,795,560 | -0.01(-0.07%) |
Jun 15, 2020 | 17.93 | 19.85 | 17.58 | 19.57 | 10,852,706 | +1.14(+6.17%) |
Jun 12, 2020 | 19.25 | 19.41 | 18.19 | 18.44 | 7,093,039 | +0.10(+0.53%) |
Jun 11, 2020 | 19.17 | 19.23 | 18.31 | 18.34 | 8,467,266 | -2.19(-10.67%) |
Jun 10, 2020 | 20.68 | 20.74 | 19.93 | 20.53 | 6,578,151 | -0.33(-1.56%) |
Jun 09, 2020 | 21.47 | 21.47 | 20.51 | 20.86 | 4,917,646 | -1.12(-5.08%) |
Jun 08, 2020 | 21.95 | 22.03 | 21.44 | 21.97 | 4,543,726 | +0.87(+4.14%) |
Jun 05, 2020 | 20.73 | 21.33 | 20.70 | 21.10 | 4,114,894 | +1.04(+5.18%) |
Jun 04, 2020 | 19.44 | 20.09 | 19.39 | 20.06 | 2,620,151 | +0.46(+2.33%) |
Jun 03, 2020 | 19.06 | 19.77 | 19.06 | 19.60 | 3,679,243 | +0.63(+3.32%) |
Jun 02, 2020 | 18.59 | 19.01 | 18.59 | 18.97 | 5,184,628 | +0.46(+2.47%) |
Jun 01, 2020 | 18.60 | 18.85 | 18.43 | 18.51 | 2,543,489 | -0.08(-0.41%) |
May 29, 2020 | 18.45 | 18.68 | 17.98 | 18.59 | 6,925,101 | -0.07(-0.37%) |
May 28, 2020 | 18.74 | 18.92 | 18.45 | 18.66 | 5,118,358 | -0.24(-1.25%) |
May 27, 2020 | 18.96 | 19.07 | 18.41 | 18.89 | 3,516,567 | +0.14(+0.74%) |
May 26, 2020 | 18.81 | 18.93 | 18.59 | 18.76 | 4,434,373 | +0.43(+2.34%) |
May 22, 2020 | 18.06 | 18.33 | 17.73 | 18.33 | 3,129,345 | +0.06(+0.30%) |
May 21, 2020 | 18.27 | 18.55 | 17.85 | 18.27 | 6,355,702 | +0.00(+0.00%) |
May 20, 2020 | 18.19 | 18.82 | 17.92 | 18.27 | 11,181,854 | +0.45(+2.53%) |
May 19, 2020 | 17.59 | 18.12 | 17.43 | 17.82 | 7,653,917 | +0.26(+1.46%) |
May 18, 2020 | 17.25 | 17.92 | 17.20 | 17.56 | 12,540,750 | +0.89(+5.36%) |
May 15, 2020 | 16.22 | 16.74 | 16.08 | 16.67 | 4,836,909 | +0.49(+3.00%) |
May 14, 2020 | 15.84 | 16.57 | 15.25 | 16.18 | 5,400,737 | +0.24(+1.52%) |
May 13, 2020 | 16.50 | 16.53 | 15.63 | 15.94 | 7,098,409 | -0.59(-3.56%) |
May 12, 2020 | 16.70 | 17.22 | 16.43 | 16.53 | 6,247,296 | -0.07(-0.42%) |
May 11, 2020 | 16.60 | 16.77 | 16.36 | 16.60 | 5,158,967 | -0.21(-1.24%) |
May 08, 2020 | 16.39 | 16.91 | 16.32 | 16.81 | 6,508,779 | +0.55(+3.41%) |
May 07, 2020 | 16.74 | 16.83 | 16.13 | 16.25 | 6,899,267 | -0.03(-0.21%) |
May 06, 2020 | 16.86 | 17.06 | 16.05 | 16.29 | 5,537,997 | -0.40(-2.41%) |
May 05, 2020 | 17.23 | 17.50 | 16.54 | 16.69 | 7,768,203 | +0.03(+0.20%) |
May 04, 2020 | 16.09 | 16.76 | 15.72 | 16.66 | 8,590,083 | +0.30(+1.85%) |
May 01, 2020 | 16.96 | 16.96 | 16.19 | 16.36 | 7,938,932 | -0.87(-5.07%) |
Apr 30, 2020 | 17.80 | 18.10 | 16.96 | 17.23 | 10,591,800 | -0.27(-1.54%) |
Apr 29, 2020 | 16.59 | 17.67 | 16.56 | 17.50 | 9,164,649 | +1.38(+8.54%) |
Apr 28, 2020 | 15.95 | 16.29 | 15.65 | 16.12 | 9,173,196 | +0.40(+2.56%) |
Apr 27, 2020 | 15.58 | 15.72 | 15.05 | 15.72 | 11,514,985 | +0.13(+0.86%) |
Apr 24, 2020 | 15.95 | 16.29 | 15.31 | 15.58 | 7,646,561 | +0.03(+0.22%) |
Apr 23, 2020 | 14.88 | 15.65 | 14.88 | 15.55 | 9,582,834 | +0.91(+6.19%) |
Apr 22, 2020 | 14.81 | 14.91 | 14.27 | 14.64 | 6,805,750 | +0.24(+1.63%) |
Apr 21, 2020 | 13.87 | 14.41 | 13.64 | 14.41 | 10,478,339 | +0.34(+2.39%) |
Apr 20, 2020 | 13.33 | 14.74 | 13.13 | 14.07 | 14,351,009 | -0.13(-0.95%) |
Apr 17, 2020 | 13.60 | 14.24 | 13.43 | 14.21 | 9,520,132 | +1.04(+7.91%) |
Apr 16, 2020 | 13.43 | 13.53 | 13.06 | 13.16 | 10,068,924 | -0.27(-2.00%) |
Apr 15, 2020 | 13.40 | 13.50 | 12.93 | 13.43 | 8,370,100 | -0.47(-3.38%) |
Apr 14, 2020 | 13.57 | 14.00 | 13.37 | 13.90 | 8,833,343 | +0.54(+4.02%) |
Apr 13, 2020 | 13.60 | 13.75 | 12.96 | 13.37 | 13,943,024 | +0.40(+3.11%) |
Apr 09, 2020 | 13.03 | 14.00 | 12.56 | 12.96 | 21,524,096 | +0.44(+3.49%) |
Apr 08, 2020 | 12.43 | 12.93 | 12.19 | 12.53 | 13,532,770 | +0.34(+2.75%) |
Apr 07, 2020 | 12.66 | 13.10 | 12.12 | 12.19 | 17,264,082 | +0.13(+1.11%) |
Apr 06, 2020 | 12.02 | 12.69 | 11.86 | 12.06 | 11,549,166 | +0.07(+0.56%) |
Apr 03, 2020 | 12.33 | 12.46 | 11.00 | 11.99 | 16,642,902 | +0.07(+0.56%) |
Apr 02, 2020 | 11.75 | 13.53 | 11.62 | 11.92 | 18,908,240 | +0.54(+4.72%) |
Apr 01, 2020 | 11.25 | 11.52 | 10.78 | 11.38 | 8,967,205 | -0.17(-1.45%) |
Mar 31, 2020 | 10.71 | 11.59 | 10.61 | 11.55 | 13,071,046 | +1.11(+10.61%) |
Mar 30, 2020 | 10.78 | 10.84 | 9.941 | 10.44 | 12,845,792 | -0.44(-4.01%) |
Mar 27, 2020 | 11.22 | 11.28 | 10.71 | 10.88 | 12,901,386 | -0.81(-6.90%) |
Mar 26, 2020 | 11.45 | 12.43 | 11.12 | 11.69 | 19,389,996 | +0.30(+2.65%) |
Mar 25, 2020 | 10.85 | 11.99 | 10.38 | 11.38 | 21,210,956 | +0.60(+5.61%) |
Mar 24, 2020 | 11.25 | 11.45 | 10.48 | 10.78 | 13,496,921 | +0.27(+2.56%) |
Mar 23, 2020 | 11.62 | 11.62 | 10.38 | 10.51 | 20,054,024 | -1.44(-12.08%) |
Mar 20, 2020 | 11.35 | 13.03 | 10.68 | 11.96 | 35,496,024 | +1.11(+10.22%) |
Mar 19, 2020 | 9.437 | 11.62 | 8.849 | 10.85 | 19,809,968 | +1.38(+14.54%) |
Mar 18, 2020 | 10.21 | 10.28 | 8.094 | 9.471 | 21,486,336 | -1.68(-15.06%) |
Mar 17, 2020 | 11.89 | 12.06 | 10.85 | 11.15 | 18,499,568 | -0.87(-7.26%) |
Mar 16, 2020 | 12.29 | 12.83 | 11.62 | 12.02 | 12,915,309 | -2.12(-14.96%) |
Mar 13, 2020 | 14.00 | 14.37 | 13.06 | 14.14 | 16,976,186 | +1.24(+9.64%) |
Mar 12, 2020 | 13.77 | 14.21 | 12.76 | 12.90 | 17,967,206 | -2.72(-17.42%) |
Mar 11, 2020 | 15.45 | 16.42 | 15.18 | 15.62 | 15,385,126 | -0.81(-4.91%) |
Mar 10, 2020 | 16.36 | 16.72 | 13.90 | 16.42 | 24,965,052 | +1.81(+12.41%) |
Mar 09, 2020 | 16.52 | 16.79 | 14.41 | 14.61 | 19,578,284 | -5.71(-28.10%) |
Mar 06, 2020 | 21.16 | 21.26 | 20.18 | 20.32 | 13,360,506 | -1.51(-6.92%) |
Mar 05, 2020 | 22.10 | 22.23 | 21.56 | 21.83 | 10,292,111 | -0.67(-2.99%) |
Mar 04, 2020 | 22.94 | 23.00 | 22.37 | 22.50 | 11,498,283 | -0.10(-0.45%) |
Mar 03, 2020 | 23.21 | 23.71 | 22.30 | 22.60 | 10,556,510 | -0.47(-2.04%) |
Mar 02, 2020 | 22.67 | 23.31 | 22.17 | 23.07 | 10,579,304 | +0.67(+3.00%) |
Feb 28, 2020 | 21.49 | 22.47 | 21.06 | 22.40 | 20,174,944 | +0.13(+0.60%) |
Feb 27, 2020 | 22.84 | 22.94 | 21.76 | 22.27 | 18,268,932 | -1.01(-4.33%) |
Feb 26, 2020 | 23.88 | 24.11 | 23.24 | 23.27 | 10,746,355 | -0.54(-2.26%) |
Feb 25, 2020 | 25.09 | 25.15 | 23.81 | 23.81 | 14,638,908 | -1.24(-4.96%) |
Feb 24, 2020 | 25.02 | 25.19 | 24.72 | 25.05 | 7,496,921 | -0.64(-2.48%) |
Feb 21, 2020 | 25.86 | 25.93 | 25.50 | 25.69 | 6,509,680 | -0.24(-0.91%) |
Feb 20, 2020 | 26.23 | 26.33 | 25.93 | 25.93 | 10,633,311 | -0.17(-0.64%) |
Feb 19, 2020 | 26.36 | 26.43 | 26.03 | 26.09 | 5,940,774 | -0.20(-0.77%) |
Feb 18, 2020 | 26.33 | 26.33 | 26.13 | 26.30 | 4,491,083 | -0.07(-0.25%) |
Feb 14, 2020 | 26.46 | 26.50 | 26.16 | 26.36 | 4,178,539 | +0.03(+0.13%) |
Feb 13, 2020 | 26.53 | 26.70 | 26.26 | 26.33 | 5,301,830 | -0.20(-0.76%) |
Feb 12, 2020 | 26.30 | 26.56 | 26.14 | 26.53 | 8,734,827 | +0.49(+1.89%) |
Feb 11, 2020 | 26.04 | 26.11 | 25.88 | 26.04 | 8,364,596 | +0.26(+1.02%) |
Feb 10, 2020 | 26.17 | 26.24 | 25.74 | 25.78 | 7,678,746 | -0.49(-1.87%) |
Feb 07, 2020 | 26.33 | 26.45 | 26.14 | 26.27 | 5,614,199 | -0.20(-0.74%) |
Feb 06, 2020 | 26.96 | 26.96 | 26.43 | 26.47 | 5,460,212 | -0.39(-1.47%) |
Feb 05, 2020 | 26.89 | 27.25 | 26.76 | 26.86 | 10,376,505 | +0.33(+1.24%) |
Feb 04, 2020 | 26.47 | 26.92 | 26.40 | 26.53 | 7,792,532 | +0.43(+1.63%) |
Feb 03, 2020 | 26.27 | 26.47 | 26.07 | 26.11 | 5,822,132 | -0.20(-0.75%) |
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,514,444 | -0.33(-1.23%) |
Jan 30, 2020 | 26.73 | 26.76 | 26.37 | 26.63 | 7,311,898 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.83 | 26.86 | 4,770,425 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,428,624 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.96 | 26.76 | 26.89 | 7,275,664 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.78 | 27.12 | 27.22 | 8,187,804 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.88 | 27.22 | 27.68 | 7,363,958 | -0.10(-0.35%) |
Jan 22, 2020 | 28.37 | 28.37 | 27.68 | 27.78 | 10,230,957 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.93 | 28.24 | 28.34 | 8,565,178 | -0.66(-2.26%) |
Jan 17, 2020 | 29.19 | 29.22 | 28.86 | 28.99 | 7,298,864 | -0.13(-0.45%) |
Jan 16, 2020 | 29.19 | 29.29 | 29.06 | 29.12 | 4,562,795 | +0.03(+0.11%) |
Jan 15, 2020 | 29.06 | 29.16 | 28.89 | 29.09 | 7,239,084 | +0.00(+0.00%) |
Jan 14, 2020 | 28.96 | 29.12 | 28.73 | 29.09 | 7,553,636 | +0.33(+1.14%) |
Jan 13, 2020 | 28.60 | 28.93 | 28.40 | 28.76 | 4,871,884 | +0.20(+0.69%) |
Jan 10, 2020 | 28.73 | 28.76 | 28.37 | 28.56 | 6,529,149 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.93 | 28.56 | 28.73 | 5,030,096 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.19 | 28.60 | 28.89 | 11,839,143 | -0.10(-0.34%) |
Jan 07, 2020 | 28.93 | 29.09 | 28.70 | 28.99 | 5,223,813 | +0.07(+0.23%) |
Jan 06, 2020 | 28.70 | 28.99 | 28.63 | 28.93 | 7,796,952 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.11 | 28.53 | 9,884,850 | +0.30(+1.05%) |
Jan 02, 2020 | 28.14 | 28.30 | 27.94 | 28.24 | 6,354,167 | +0.36(+1.29%) |
Dec 31, 2019 | 27.55 | 27.94 | 27.55 | 27.88 | 7,352,256 | +0.20(+0.71%) |
Dec 30, 2019 | 28.14 | 28.27 | 27.65 | 27.68 | 9,504,879 | -0.43(-1.52%) |
Dec 27, 2019 | 28.50 | 28.56 | 27.97 | 28.11 | 7,311,214 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.24 | 28.56 | 8,613,646 | +0.36(+1.28%) |
Dec 24, 2019 | 28.14 | 28.24 | 28.01 | 28.20 | 4,173,319 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.24 | 27.81 | 28.24 | 12,936,488 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,777,457 | +0.43(+1.53%) |
Dec 19, 2019 | 28.01 | 28.14 | 27.74 | 27.78 | 12,815,806 | -0.20(-0.70%) |
Dec 18, 2019 | 27.65 | 28.14 | 27.61 | 27.97 | 10,369,074 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,197,461 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,969,808 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.50 | 26.66 | 10,577,115 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.32 | 26.83 | 27.06 | 11,266,303 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.09 | 26.70 | 26.83 | 10,101,821 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,320,168 | +0.75(+2.89%) |
Dec 09, 2019 | 25.55 | 26.17 | 25.45 | 26.11 | 10,770,346 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.42 | 6,816,721 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.29 | 25.29 | 11,685,801 | +0.00(+0.00%) |
Dec 04, 2019 | 25.42 | 25.58 | 25.15 | 25.29 | 14,759,979 | +0.10(+0.39%) |
Dec 03, 2019 | 25.32 | 25.45 | 25.09 | 25.19 | 11,330,418 | -0.30(-1.16%) |