Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.57 | 24.99 | 23.77 | 24.26 | 3,757,624 | -0.36(-1.45%) |
Nov 27, 2020 | 24.33 | 24.75 | 24.12 | 24.62 | 1,772,284 | +0.06(+0.24%) |
Nov 25, 2020 | 24.22 | 24.75 | 23.74 | 24.56 | 1,417,599 | +0.37(+1.51%) |
Nov 24, 2020 | 24.50 | 24.77 | 24.01 | 24.19 | 2,666,671 | -0.51(-2.05%) |
Nov 23, 2020 | 24.75 | 24.90 | 24.46 | 24.70 | 3,464,635 | +0.01(+0.06%) |
Nov 20, 2020 | 24.60 | 24.72 | 24.31 | 24.68 | 2,417,591 | +0.07(+0.29%) |
Nov 19, 2020 | 24.21 | 24.62 | 23.98 | 24.61 | 2,212,567 | +0.24(+0.97%) |
Nov 18, 2020 | 24.43 | 24.81 | 24.33 | 24.38 | 3,037,264 | -0.02(-0.07%) |
Nov 17, 2020 | 23.29 | 24.52 | 23.16 | 24.39 | 2,510,291 | +0.87(+3.69%) |
Nov 16, 2020 | 23.10 | 23.54 | 22.63 | 23.52 | 3,478,378 | +0.90(+3.98%) |
Nov 13, 2020 | 21.91 | 22.80 | 21.87 | 22.62 | 3,082,522 | +0.84(+3.85%) |
Nov 12, 2020 | 21.93 | 22.23 | 21.51 | 21.79 | 2,714,588 | -0.03(-0.15%) |
Nov 11, 2020 | 21.41 | 22.08 | 21.24 | 21.82 | 3,018,608 | +0.39(+1.82%) |
Nov 10, 2020 | 21.06 | 21.77 | 20.71 | 21.43 | 2,897,770 | +0.39(+1.83%) |
Nov 09, 2020 | 24.05 | 24.47 | 21.00 | 21.04 | 5,126,718 | -2.40(-10.25%) |
Nov 06, 2020 | 23.55 | 23.86 | 23.36 | 23.45 | 3,465,865 | -0.07(-0.28%) |
Nov 05, 2020 | 22.22 | 23.64 | 22.06 | 23.51 | 6,462,536 | +1.56(+7.11%) |
Nov 04, 2020 | 21.25 | 22.04 | 21.13 | 21.95 | 4,614,912 | +0.46(+2.13%) |
Nov 03, 2020 | 21.78 | 21.91 | 21.29 | 21.49 | 4,296,688 | +0.07(+0.30%) |
Nov 02, 2020 | 21.60 | 21.84 | 20.98 | 21.43 | 5,249,467 | +0.00(+0.00%) |
Oct 30, 2020 | 20.83 | 21.45 | 20.54 | 21.43 | 5,167,025 | +0.69(+3.33%) |
Oct 29, 2020 | 21.84 | 22.15 | 20.54 | 20.74 | 6,214,252 | -0.19(-0.89%) |
Oct 28, 2020 | 20.66 | 21.12 | 20.41 | 20.92 | 4,584,187 | -0.22(-1.05%) |
Oct 27, 2020 | 21.01 | 21.39 | 20.94 | 21.14 | 2,617,336 | +0.29(+1.39%) |
Oct 26, 2020 | 21.19 | 21.26 | 20.50 | 20.86 | 4,303,902 | -0.48(-2.27%) |
Oct 23, 2020 | 21.60 | 21.60 | 20.69 | 21.34 | 2,429,635 | -0.05(-0.21%) |
Oct 22, 2020 | 21.46 | 21.68 | 21.10 | 21.39 | 1,873,564 | +0.06(+0.26%) |
Oct 21, 2020 | 22.12 | 22.16 | 21.24 | 21.33 | 2,507,342 | -0.76(-3.43%) |
Oct 20, 2020 | 22.45 | 22.57 | 22.03 | 22.09 | 1,264,394 | -0.09(-0.40%) |
Oct 19, 2020 | 22.76 | 22.99 | 22.15 | 22.18 | 2,217,613 | -0.53(-2.35%) |
Oct 16, 2020 | 23.05 | 23.19 | 22.71 | 22.71 | 1,539,599 | -0.22(-0.95%) |
Oct 15, 2020 | 22.43 | 23.05 | 22.15 | 22.93 | 1,428,019 | +0.22(+0.98%) |
Oct 14, 2020 | 22.57 | 22.95 | 22.37 | 22.71 | 2,169,685 | +0.30(+1.34%) |
Oct 13, 2020 | 22.14 | 22.51 | 21.92 | 22.41 | 1,863,580 | +0.24(+1.06%) |
Oct 12, 2020 | 21.88 | 22.33 | 21.79 | 22.17 | 2,401,211 | +0.47(+2.15%) |
Oct 09, 2020 | 21.74 | 22.07 | 21.53 | 21.70 | 1,382,608 | +0.25(+1.17%) |
Oct 08, 2020 | 21.43 | 21.82 | 21.09 | 21.45 | 2,644,914 | +0.25(+1.16%) |
Oct 07, 2020 | 21.85 | 22.18 | 20.93 | 21.21 | 3,168,664 | -0.19(-0.87%) |
Oct 06, 2020 | 22.27 | 22.34 | 21.31 | 21.39 | 2,643,356 | -0.70(-3.16%) |
Oct 05, 2020 | 22.22 | 22.50 | 21.80 | 22.09 | 2,138,548 | +0.05(+0.21%) |
Oct 02, 2020 | 21.08 | 22.34 | 20.79 | 22.05 | 2,685,059 | +0.44(+2.05%) |
Oct 01, 2020 | 21.85 | 22.15 | 21.45 | 21.60 | 2,007,032 | +0.13(+0.59%) |
Sep 30, 2020 | 21.30 | 21.75 | 21.30 | 21.47 | 1,373,084 | +0.23(+1.08%) |
Sep 29, 2020 | 21.68 | 21.76 | 21.15 | 21.25 | 1,696,791 | -0.50(-2.28%) |
Sep 28, 2020 | 21.72 | 21.85 | 21.38 | 21.74 | 1,811,615 | +0.65(+3.07%) |
Sep 25, 2020 | 20.68 | 21.37 | 20.53 | 21.09 | 2,148,462 | +0.45(+2.16%) |
Sep 24, 2020 | 20.47 | 21.00 | 19.92 | 20.65 | 2,490,854 | +0.05(+0.22%) |
Sep 23, 2020 | 21.00 | 21.29 | 20.54 | 20.60 | 1,788,706 | -0.34(-1.61%) |
Sep 22, 2020 | 21.12 | 21.30 | 20.53 | 20.94 | 1,521,454 | +0.05(+0.24%) |
Sep 21, 2020 | 20.47 | 20.97 | 20.28 | 20.89 | 1,936,764 | -0.24(-1.12%) |
Sep 18, 2020 | 22.03 | 22.08 | 20.90 | 21.13 | 5,788,763 | -0.78(-3.54%) |
Sep 17, 2020 | 21.54 | 22.08 | 21.32 | 21.90 | 3,115,112 | +0.07(+0.30%) |
Sep 16, 2020 | 22.87 | 23.02 | 21.39 | 21.84 | 5,188,937 | -0.82(-3.61%) |
Sep 15, 2020 | 22.78 | 23.23 | 22.52 | 22.65 | 2,878,429 | +0.28(+1.26%) |
Sep 14, 2020 | 21.32 | 22.55 | 21.30 | 22.37 | 6,351,458 | +1.73(+8.39%) |
Sep 11, 2020 | 20.67 | 21.03 | 20.25 | 20.64 | 1,853,168 | +0.14(+0.69%) |
Sep 10, 2020 | 20.53 | 20.95 | 20.38 | 20.50 | 1,834,989 | +0.11(+0.53%) |
Sep 09, 2020 | 20.24 | 20.49 | 20.07 | 20.39 | 1,659,474 | +0.45(+2.25%) |
Sep 08, 2020 | 19.45 | 20.38 | 19.45 | 19.94 | 1,694,843 | +0.03(+0.17%) |
Sep 04, 2020 | 20.11 | 20.34 | 19.14 | 19.91 | 2,403,470 | -0.01(-0.04%) |
Sep 03, 2020 | 21.35 | 21.42 | 19.75 | 19.92 | 2,020,817 | -1.44(-6.76%) |
Sep 02, 2020 | 21.21 | 21.49 | 20.78 | 21.36 | 2,203,322 | +0.31(+1.49%) |
Sep 01, 2020 | 20.59 | 21.34 | 20.40 | 21.05 | 2,603,959 | +0.45(+2.20%) |
Aug 31, 2020 | 20.75 | 20.76 | 20.40 | 20.60 | 1,990,561 | -0.16(-0.75%) |
Aug 28, 2020 | 20.98 | 21.18 | 20.68 | 20.75 | 1,454,874 | -0.07(-0.34%) |
Aug 27, 2020 | 21.12 | 21.35 | 20.73 | 20.82 | 1,816,262 | -0.25(-1.17%) |
Aug 26, 2020 | 20.89 | 21.14 | 20.72 | 21.07 | 1,216,981 | +0.25(+1.20%) |
Aug 25, 2020 | 21.08 | 21.08 | 20.56 | 20.82 | 1,090,146 | -0.23(-1.10%) |
Aug 24, 2020 | 20.89 | 21.14 | 20.70 | 21.05 | 1,574,075 | +0.36(+1.73%) |
Aug 21, 2020 | 20.81 | 21.10 | 20.58 | 20.69 | 1,929,172 | -0.26(-1.23%) |
Aug 20, 2020 | 20.58 | 21.23 | 20.58 | 20.95 | 1,793,640 | +0.19(+0.90%) |
Aug 19, 2020 | 20.94 | 21.16 | 20.73 | 20.76 | 1,681,677 | -0.13(-0.62%) |
Aug 18, 2020 | 21.15 | 21.30 | 20.81 | 20.89 | 1,575,234 | -0.27(-1.30%) |
Aug 17, 2020 | 20.87 | 21.42 | 20.79 | 21.16 | 1,987,782 | +0.39(+1.85%) |
Aug 14, 2020 | 20.91 | 21.09 | 20.65 | 20.78 | 1,189,898 | -0.25(-1.17%) |
Aug 13, 2020 | 20.88 | 21.16 | 20.73 | 21.02 | 1,253,085 | +0.02(+0.08%) |
Aug 12, 2020 | 20.88 | 21.05 | 20.76 | 21.01 | 1,220,549 | +0.34(+1.64%) |
Aug 11, 2020 | 21.25 | 21.38 | 20.60 | 20.67 | 2,275,841 | -0.33(-1.55%) |
Aug 10, 2020 | 21.00 | 21.48 | 20.88 | 20.99 | 2,831,252 | +0.04(+0.20%) |
Aug 07, 2020 | 20.67 | 20.98 | 20.59 | 20.95 | 2,019,297 | +0.18(+0.86%) |
Aug 06, 2020 | 20.56 | 21.03 | 20.43 | 20.77 | 2,290,714 | +0.12(+0.56%) |
Aug 05, 2020 | 19.97 | 20.69 | 19.97 | 20.66 | 2,711,423 | +0.71(+3.56%) |
Aug 04, 2020 | 19.96 | 20.32 | 19.67 | 19.95 | 2,130,915 | -0.03(-0.14%) |
Aug 03, 2020 | 19.52 | 20.30 | 19.49 | 19.98 | 3,275,971 | +0.49(+2.50%) |
Jul 31, 2020 | 19.85 | 20.36 | 19.23 | 19.49 | 3,673,526 | -0.02(-0.09%) |
Jul 30, 2020 | 20.17 | 20.36 | 18.32 | 19.51 | 8,151,016 | +0.67(+3.58%) |
Jul 29, 2020 | 18.30 | 18.85 | 18.11 | 18.83 | 3,583,044 | +0.81(+4.50%) |
Jul 28, 2020 | 18.24 | 18.46 | 17.97 | 18.02 | 1,799,641 | -0.24(-1.33%) |
Jul 27, 2020 | 17.73 | 18.30 | 17.70 | 18.27 | 2,066,137 | +0.57(+3.24%) |
Jul 24, 2020 | 17.96 | 18.02 | 17.39 | 17.69 | 3,428,486 | -0.31(-1.71%) |
Jul 23, 2020 | 18.05 | 18.23 | 17.53 | 18.00 | 2,801,939 | -0.08(-0.47%) |
Jul 22, 2020 | 17.64 | 18.15 | 17.64 | 18.08 | 2,055,384 | +0.32(+1.79%) |
Jul 21, 2020 | 17.85 | 18.27 | 17.67 | 17.77 | 1,953,983 | +0.02(+0.14%) |
Jul 20, 2020 | 18.10 | 18.20 | 17.50 | 17.74 | 2,455,543 | -0.51(-2.77%) |
Jul 17, 2020 | 18.30 | 18.49 | 18.04 | 18.25 | 2,118,559 | -0.00(-0.01%) |
Jul 16, 2020 | 18.59 | 18.59 | 18.15 | 18.25 | 2,398,835 | -0.45(-2.38%) |
Jul 15, 2020 | 18.42 | 18.82 | 18.20 | 18.70 | 2,053,910 | +0.81(+4.55%) |
Jul 14, 2020 | 17.37 | 17.92 | 16.86 | 17.88 | 2,444,641 | +0.54(+3.10%) |
Jul 13, 2020 | 17.90 | 18.01 | 17.29 | 17.35 | 2,351,505 | -0.29(-1.67%) |
Jul 10, 2020 | 17.12 | 17.74 | 16.95 | 17.64 | 2,360,692 | +0.56(+3.26%) |
Jul 09, 2020 | 17.46 | 17.51 | 16.58 | 17.08 | 2,518,921 | -0.45(-2.54%) |
Jul 08, 2020 | 17.28 | 17.61 | 17.06 | 17.53 | 2,241,665 | +0.33(+1.95%) |
Jul 07, 2020 | 17.37 | 17.51 | 17.09 | 17.19 | 2,193,579 | -0.49(-2.76%) |
Jul 06, 2020 | 17.69 | 17.88 | 17.12 | 17.68 | 3,110,859 | +0.58(+3.39%) |
Jul 02, 2020 | 17.82 | 17.97 | 17.06 | 17.10 | 2,104,023 | -0.31(-1.78%) |
Jul 01, 2020 | 17.36 | 17.60 | 17.12 | 17.41 | 2,150,705 | +0.09(+0.51%) |
Jun 30, 2020 | 17.37 | 17.62 | 17.19 | 17.32 | 2,431,679 | -0.04(-0.21%) |
Jun 29, 2020 | 16.63 | 17.37 | 16.22 | 17.36 | 2,667,553 | +0.93(+5.69%) |
Jun 26, 2020 | 16.84 | 16.97 | 16.30 | 16.43 | 3,256,127 | -0.49(-2.88%) |
Jun 25, 2020 | 17.03 | 17.44 | 16.58 | 16.91 | 2,646,126 | -0.28(-1.62%) |
Jun 24, 2020 | 17.42 | 17.58 | 16.51 | 17.19 | 2,395,687 | -0.38(-2.16%) |
Jun 23, 2020 | 17.50 | 17.83 | 17.17 | 17.57 | 1,734,249 | +0.37(+2.17%) |
Jun 22, 2020 | 17.31 | 17.69 | 16.83 | 17.20 | 6,043,779 | -0.24(-1.35%) |
Jun 19, 2020 | 17.85 | 18.14 | 17.16 | 17.43 | 4,669,884 | -0.21(-1.21%) |
Jun 18, 2020 | 18.03 | 18.20 | 17.35 | 17.65 | 3,965,369 | -0.44(-2.45%) |
Jun 17, 2020 | 18.06 | 18.53 | 17.63 | 18.09 | 5,849,018 | +0.88(+5.11%) |
Jun 16, 2020 | 17.04 | 17.39 | 16.60 | 17.21 | 2,772,077 | +1.12(+6.96%) |
Jun 15, 2020 | 14.90 | 16.21 | 14.74 | 16.09 | 3,212,211 | +0.37(+2.36%) |
Jun 12, 2020 | 16.49 | 16.67 | 14.97 | 15.72 | 6,526,375 | +0.09(+0.59%) |
Jun 11, 2020 | 15.45 | 16.24 | 15.02 | 15.63 | 5,117,203 | -1.42(-8.34%) |
Jun 10, 2020 | 17.98 | 17.98 | 17.01 | 17.05 | 3,379,424 | -1.00(-5.52%) |
Jun 09, 2020 | 17.58 | 18.33 | 17.30 | 18.05 | 3,689,279 | +0.12(+0.67%) |
Jun 08, 2020 | 17.82 | 18.25 | 17.56 | 17.93 | 3,918,595 | +0.69(+3.99%) |
Jun 05, 2020 | 17.59 | 18.51 | 17.11 | 17.24 | 5,873,073 | +0.61(+3.68%) |
Jun 04, 2020 | 16.65 | 16.91 | 16.34 | 16.63 | 2,650,483 | +0.02(+0.10%) |
Jun 03, 2020 | 16.40 | 16.83 | 16.40 | 16.61 | 3,291,271 | +0.52(+3.22%) |
Jun 02, 2020 | 16.01 | 16.37 | 15.95 | 16.10 | 2,548,891 | +0.23(+1.43%) |
Jun 01, 2020 | 15.81 | 16.19 | 15.60 | 15.87 | 2,721,918 | +0.16(+1.04%) |
May 29, 2020 | 15.80 | 16.28 | 15.46 | 15.71 | 3,965,913 | -0.28(-1.78%) |
May 28, 2020 | 16.78 | 16.81 | 15.89 | 15.99 | 6,056,496 | -0.12(-0.76%) |
May 27, 2020 | 15.70 | 16.16 | 15.23 | 16.11 | 4,323,613 | +0.87(+5.70%) |
May 26, 2020 | 15.28 | 15.38 | 14.84 | 15.24 | 2,735,840 | +0.73(+5.03%) |
May 22, 2020 | 14.33 | 14.56 | 13.92 | 14.51 | 2,450,817 | +0.30(+2.12%) |
May 21, 2020 | 13.57 | 14.35 | 13.57 | 14.21 | 3,121,043 | +0.65(+4.76%) |
May 20, 2020 | 13.50 | 13.86 | 13.25 | 13.57 | 1,906,151 | +0.40(+3.04%) |
May 19, 2020 | 13.64 | 13.74 | 13.16 | 13.17 | 2,781,202 | -0.58(-4.20%) |
May 18, 2020 | 13.71 | 14.24 | 13.67 | 13.75 | 3,033,875 | +0.83(+6.41%) |
May 15, 2020 | 12.40 | 13.05 | 12.27 | 12.92 | 2,483,627 | +0.30(+2.41%) |
May 14, 2020 | 11.56 | 12.67 | 11.23 | 12.61 | 4,219,480 | +0.77(+6.46%) |
May 13, 2020 | 12.67 | 12.70 | 11.77 | 11.85 | 4,166,252 | -1.01(-7.86%) |
May 12, 2020 | 13.43 | 13.43 | 12.63 | 12.86 | 5,468,865 | -0.23(-1.78%) |
May 11, 2020 | 13.50 | 13.50 | 13.08 | 13.09 | 4,307,262 | -0.63(-4.56%) |
May 08, 2020 | 13.33 | 13.78 | 13.22 | 13.72 | 3,764,897 | +0.76(+5.83%) |
May 07, 2020 | 12.77 | 13.25 | 12.58 | 12.96 | 4,235,918 | +0.38(+3.00%) |
May 06, 2020 | 12.93 | 13.10 | 12.54 | 12.59 | 2,590,780 | -0.22(-1.75%) |
May 05, 2020 | 13.04 | 13.72 | 12.81 | 12.81 | 3,299,806 | -0.02(-0.13%) |
May 04, 2020 | 12.27 | 13.06 | 11.96 | 12.83 | 4,502,376 | +0.14(+1.12%) |
May 01, 2020 | 12.51 | 12.71 | 12.06 | 12.68 | 4,508,739 | -0.26(-1.99%) |
Apr 30, 2020 | 12.71 | 13.97 | 12.27 | 12.94 | 9,742,403 | -0.68(-4.98%) |
Apr 29, 2020 | 13.19 | 13.87 | 12.99 | 13.62 | 4,756,990 | +1.02(+8.10%) |
Apr 28, 2020 | 12.71 | 13.04 | 12.16 | 12.60 | 5,535,727 | +0.40(+3.32%) |
Apr 27, 2020 | 11.20 | 12.37 | 11.20 | 12.20 | 8,802,047 | +1.17(+10.61%) |
Apr 24, 2020 | 10.48 | 11.10 | 10.36 | 11.03 | 5,343,537 | +0.59(+5.63%) |
Apr 23, 2020 | 10.63 | 10.90 | 10.28 | 10.44 | 5,003,238 | +0.43(+4.26%) |
Apr 22, 2020 | 10.25 | 10.25 | 9.779 | 10.01 | 4,564,758 | +0.11(+1.14%) |
Apr 21, 2020 | 9.939 | 10.10 | 9.605 | 9.898 | 4,136,598 | -0.36(-3.48%) |
Apr 20, 2020 | 10.20 | 10.60 | 10.08 | 10.25 | 3,303,374 | -0.33(-3.09%) |
Apr 17, 2020 | 10.36 | 10.98 | 10.17 | 10.58 | 5,572,380 | +0.76(+7.69%) |
Apr 16, 2020 | 9.992 | 10.03 | 9.597 | 9.826 | 4,643,038 | -0.20(-2.02%) |
Apr 15, 2020 | 10.32 | 10.53 | 9.951 | 10.03 | 4,673,099 | -0.91(-8.30%) |
Apr 14, 2020 | 11.02 | 11.59 | 10.90 | 10.94 | 4,912,802 | +0.01(+0.11%) |
Apr 13, 2020 | 11.35 | 11.44 | 10.60 | 10.92 | 3,070,835 | -0.47(-4.14%) |
Apr 09, 2020 | 11.80 | 12.71 | 11.04 | 11.40 | 5,591,069 | +0.10(+0.90%) |
Apr 08, 2020 | 10.36 | 11.41 | 10.36 | 11.29 | 3,354,118 | +1.18(+11.69%) |
Apr 07, 2020 | 10.70 | 10.95 | 9.999 | 10.11 | 5,937,286 | +0.38(+3.91%) |
Apr 06, 2020 | 8.892 | 9.778 | 8.668 | 9.732 | 9,616,336 | +1.51(+18.43%) |
Apr 03, 2020 | 8.923 | 9.004 | 7.584 | 8.218 | 11,661,836 | -0.64(-7.26%) |
Apr 02, 2020 | 8.699 | 9.227 | 8.579 | 8.861 | 4,683,885 | -0.16(-1.74%) |
Apr 01, 2020 | 9.831 | 9.894 | 8.769 | 9.017 | 5,980,733 | -1.51(-14.32%) |
Mar 31, 2020 | 10.62 | 11.02 | 10.22 | 10.52 | 3,951,144 | -0.27(-2.52%) |
Mar 30, 2020 | 11.22 | 11.22 | 10.45 | 10.80 | 4,505,711 | -0.33(-2.97%) |
Mar 27, 2020 | 10.98 | 11.54 | 10.30 | 11.13 | 7,404,782 | -0.45(-3.91%) |
Mar 26, 2020 | 11.88 | 12.83 | 10.79 | 11.58 | 10,172,544 | -0.21(-1.80%) |
Mar 25, 2020 | 10.56 | 12.00 | 9.689 | 11.79 | 7,116,515 | +1.38(+13.25%) |
Mar 24, 2020 | 9.564 | 10.71 | 9.463 | 10.41 | 15,219,541 | +1.69(+19.41%) |
Mar 23, 2020 | 7.902 | 8.829 | 7.322 | 8.719 | 8,121,109 | +0.75(+9.40%) |
Mar 20, 2020 | 8.179 | 8.692 | 7.584 | 7.970 | 17,229,232 | -0.07(-0.93%) |
Mar 19, 2020 | 5.767 | 8.201 | 5.297 | 8.044 | 14,110,365 | +2.25(+38.86%) |
Mar 18, 2020 | 7.158 | 7.192 | 5.340 | 5.793 | 16,933,572 | -2.26(-28.05%) |
Mar 17, 2020 | 9.631 | 9.686 | 7.808 | 8.052 | 13,218,194 | -1.43(-15.04%) |
Mar 16, 2020 | 11.43 | 11.43 | 8.969 | 9.477 | 10,895,022 | -3.79(-28.58%) |
Mar 13, 2020 | 13.37 | 13.60 | 11.97 | 13.27 | 4,707,263 | +0.40(+3.09%) |
Mar 12, 2020 | 12.96 | 13.79 | 12.43 | 12.87 | 6,973,013 | -1.35(-9.50%) |
Mar 11, 2020 | 15.71 | 15.77 | 14.14 | 14.22 | 7,160,622 | -2.04(-12.55%) |
Mar 10, 2020 | 15.85 | 16.40 | 15.41 | 16.26 | 6,598,820 | +0.99(+6.50%) |
Mar 09, 2020 | 16.30 | 16.82 | 15.24 | 15.27 | 6,654,311 | -2.54(-14.28%) |
Mar 06, 2020 | 16.91 | 17.91 | 16.85 | 17.82 | 6,391,811 | +0.06(+0.35%) |
Mar 05, 2020 | 19.18 | 19.25 | 17.57 | 17.75 | 5,018,796 | -1.97(-9.99%) |
Mar 04, 2020 | 19.27 | 19.80 | 18.98 | 19.72 | 6,005,465 | +0.94(+5.03%) |
Mar 03, 2020 | 19.23 | 19.53 | 18.53 | 18.78 | 8,694,105 | +0.11(+0.61%) |
Mar 02, 2020 | 18.12 | 18.76 | 17.69 | 18.67 | 7,142,244 | +0.67(+3.72%) |
Feb 28, 2020 | 17.95 | 18.43 | 17.59 | 18.00 | 9,095,975 | -0.66(-3.52%) |
Feb 27, 2020 | 18.48 | 19.39 | 18.03 | 18.66 | 7,052,269 | -0.60(-3.13%) |
Feb 26, 2020 | 19.75 | 19.99 | 19.10 | 19.26 | 5,146,068 | -0.46(-2.34%) |
Feb 25, 2020 | 20.99 | 20.99 | 19.67 | 19.72 | 5,340,115 | -1.09(-5.24%) |
Feb 24, 2020 | 21.02 | 21.24 | 20.55 | 20.81 | 5,915,631 | -1.09(-4.99%) |
Feb 21, 2020 | 22.59 | 22.60 | 21.83 | 21.90 | 5,616,404 | -0.76(-3.36%) |
Feb 20, 2020 | 22.69 | 22.94 | 22.17 | 22.66 | 6,345,087 | -0.05(-0.23%) |
Feb 19, 2020 | 22.89 | 23.01 | 22.67 | 22.72 | 4,939,100 | -0.06(-0.27%) |
Feb 18, 2020 | 23.04 | 23.18 | 22.76 | 22.78 | 4,397,815 | -0.31(-1.36%) |
Feb 14, 2020 | 22.62 | 23.18 | 22.40 | 23.09 | 5,489,315 | +0.34(+1.49%) |
Feb 13, 2020 | 23.90 | 24.17 | 22.55 | 22.75 | 19,304,896 | -0.04(-0.16%) |
Feb 12, 2020 | 22.33 | 22.81 | 22.25 | 22.79 | 5,694,497 | +0.55(+2.46%) |
Feb 11, 2020 | 21.88 | 22.45 | 21.77 | 22.24 | 3,877,308 | +0.49(+2.24%) |
Feb 10, 2020 | 21.75 | 22.11 | 21.54 | 21.76 | 3,875,838 | -0.03(-0.14%) |
Feb 07, 2020 | 22.28 | 22.28 | 21.70 | 21.79 | 3,275,232 | -0.52(-2.33%) |
Feb 06, 2020 | 22.37 | 22.50 | 22.13 | 22.31 | 2,279,397 | +0.03(+0.13%) |
Feb 05, 2020 | 22.81 | 22.81 | 22.17 | 22.28 | 3,344,433 | -0.32(-1.42%) |
Feb 04, 2020 | 22.46 | 22.73 | 22.39 | 22.60 | 2,376,399 | +0.43(+1.96%) |
Feb 03, 2020 | 22.18 | 22.42 | 22.00 | 22.17 | 3,857,962 | +0.11(+0.48%) |
Jan 31, 2020 | 22.52 | 22.53 | 21.92 | 22.06 | 3,151,466 | -0.41(-1.83%) |
Jan 30, 2020 | 22.24 | 22.72 | 22.09 | 22.47 | 3,929,290 | +0.03(+0.13%) |
Jan 29, 2020 | 22.51 | 22.82 | 22.42 | 22.44 | 3,928,991 | +0.20(+0.91%) |
Jan 28, 2020 | 21.54 | 22.43 | 21.46 | 22.24 | 8,428,693 | +0.94(+4.41%) |
Jan 27, 2020 | 20.54 | 21.37 | 20.43 | 21.30 | 3,605,891 | +0.29(+1.36%) |
Jan 24, 2020 | 21.27 | 21.28 | 20.71 | 21.02 | 1,858,152 | -0.20(-0.94%) |
Jan 23, 2020 | 21.21 | 21.41 | 20.83 | 21.21 | 3,848,410 | -0.07(-0.35%) |
Jan 22, 2020 | 21.38 | 21.55 | 21.18 | 21.29 | 3,099,068 | -0.01(-0.03%) |
Jan 21, 2020 | 21.07 | 21.38 | 21.04 | 21.30 | 3,857,950 | +0.14(+0.67%) |
Jan 17, 2020 | 21.19 | 21.27 | 21.01 | 21.15 | 2,482,797 | +0.08(+0.39%) |
Jan 16, 2020 | 21.34 | 21.53 | 20.99 | 21.07 | 2,902,048 | -0.08(-0.39%) |
Jan 15, 2020 | 21.07 | 21.52 | 21.02 | 21.15 | 1,827,264 | +0.05(+0.24%) |
Jan 14, 2020 | 21.01 | 21.42 | 20.89 | 21.10 | 2,222,958 | +0.10(+0.46%) |
Jan 13, 2020 | 20.63 | 21.02 | 20.63 | 21.01 | 1,951,969 | +0.43(+2.11%) |
Jan 10, 2020 | 20.57 | 20.66 | 20.32 | 20.57 | 1,887,224 | +0.04(+0.18%) |
Jan 09, 2020 | 20.59 | 20.75 | 20.46 | 20.54 | 1,768,147 | +0.01(+0.05%) |
Jan 08, 2020 | 20.41 | 20.71 | 20.36 | 20.53 | 2,014,749 | +0.15(+0.76%) |
Jan 07, 2020 | 20.82 | 20.95 | 20.31 | 20.37 | 2,040,881 | -0.50(-2.38%) |
Jan 06, 2020 | 20.44 | 20.94 | 20.25 | 20.87 | 2,874,387 | +0.27(+1.31%) |
Jan 03, 2020 | 20.57 | 20.81 | 20.49 | 20.60 | 1,950,769 | -0.28(-1.36%) |
Jan 02, 2020 | 21.09 | 21.15 | 20.63 | 20.89 | 1,826,346 | -0.08(-0.37%) |
Dec 31, 2019 | 20.86 | 21.17 | 20.86 | 20.96 | 2,661,385 | +0.09(+0.44%) |
Dec 30, 2019 | 21.27 | 21.27 | 20.85 | 20.87 | 1,260,370 | -0.40(-1.87%) |
Dec 27, 2019 | 21.33 | 21.36 | 21.15 | 21.27 | 1,257,180 | -0.00(-0.01%) |
Dec 26, 2019 | 21.35 | 21.39 | 21.07 | 21.27 | 856,756 | -0.08(-0.36%) |
Dec 24, 2019 | 21.21 | 21.39 | 20.97 | 21.35 | 479,281 | +0.16(+0.76%) |
Dec 23, 2019 | 21.53 | 21.61 | 21.14 | 21.19 | 1,532,178 | -0.32(-1.51%) |
Dec 20, 2019 | 21.51 | 21.60 | 21.30 | 21.51 | 3,398,998 | +0.04(+0.20%) |
Dec 19, 2019 | 21.27 | 21.59 | 21.25 | 21.47 | 3,656,136 | +0.24(+1.12%) |
Dec 18, 2019 | 21.15 | 21.40 | 21.12 | 21.23 | 1,310,782 | +0.06(+0.30%) |
Dec 17, 2019 | 21.22 | 21.28 | 21.05 | 21.17 | 1,659,370 | -0.05(-0.22%) |
Dec 16, 2019 | 20.88 | 21.36 | 20.83 | 21.21 | 3,433,245 | +0.43(+2.05%) |
Dec 13, 2019 | 20.56 | 20.88 | 20.25 | 20.79 | 4,238,364 | +0.22(+1.08%) |
Dec 12, 2019 | 20.59 | 20.73 | 20.46 | 20.56 | 2,609,698 | -0.07(-0.33%) |
Dec 11, 2019 | 20.46 | 20.64 | 20.31 | 20.63 | 1,594,451 | +0.16(+0.76%) |
Dec 10, 2019 | 20.53 | 20.61 | 20.22 | 20.48 | 2,472,941 | -0.15(-0.75%) |
Dec 09, 2019 | 20.61 | 20.89 | 20.52 | 20.63 | 2,179,296 | -0.05(-0.24%) |
Dec 06, 2019 | 20.59 | 20.89 | 20.59 | 20.68 | 3,337,530 | +0.27(+1.31%) |
Dec 05, 2019 | 20.22 | 20.48 | 20.09 | 20.41 | 2,745,480 | +0.21(+1.06%) |
Dec 04, 2019 | 19.93 | 20.32 | 19.86 | 20.20 | 2,384,523 | +0.33(+1.68%) |
Dec 03, 2019 | 20.08 | 20.21 | 19.70 | 19.86 | 2,158,031 | -0.28(-1.37%) |