Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.22 | 17.41 | 16.81 | 16.82 | 2,853,675 | -0.57(-3.28%) |
Nov 27, 2020 | 17.74 | 17.86 | 17.26 | 17.39 | 1,875,106 | -0.40(-2.25%) |
Nov 25, 2020 | 17.60 | 17.94 | 17.27 | 17.79 | 2,394,640 | +0.01(+0.05%) |
Nov 24, 2020 | 17.20 | 18.10 | 17.15 | 17.78 | 4,226,473 | +0.89(+5.27%) |
Nov 23, 2020 | 16.93 | 17.03 | 16.78 | 16.89 | 1,054,921 | +0.15(+0.90%) |
Nov 20, 2020 | 16.55 | 16.74 | 16.39 | 16.74 | 1,925,162 | +0.03(+0.19%) |
Nov 19, 2020 | 16.37 | 16.74 | 16.14 | 16.71 | 2,509,204 | +0.19(+1.12%) |
Nov 18, 2020 | 17.22 | 17.37 | 16.51 | 16.52 | 2,045,891 | -0.59(-3.46%) |
Nov 17, 2020 | 16.93 | 17.18 | 16.65 | 17.12 | 2,191,669 | -0.01(-0.05%) |
Nov 16, 2020 | 17.04 | 17.42 | 16.39 | 17.13 | 2,250,763 | +0.81(+4.99%) |
Nov 13, 2020 | 16.22 | 16.58 | 16.14 | 16.31 | 2,073,798 | +0.30(+1.88%) |
Nov 12, 2020 | 16.43 | 16.59 | 15.83 | 16.01 | 1,752,943 | -0.72(-4.29%) |
Nov 11, 2020 | 16.94 | 17.04 | 16.33 | 16.73 | 2,082,248 | -0.14(-0.84%) |
Nov 10, 2020 | 16.39 | 16.89 | 16.21 | 16.87 | 2,816,102 | +0.73(+4.50%) |
Nov 09, 2020 | 17.17 | 17.89 | 16.11 | 16.14 | 3,646,169 | +0.58(+3.75%) |
Nov 06, 2020 | 15.96 | 16.44 | 15.24 | 15.56 | 2,227,116 | -0.18(-1.12%) |
Nov 05, 2020 | 16.88 | 17.08 | 15.70 | 15.74 | 4,574,532 | -0.86(-5.17%) |
Nov 04, 2020 | 16.21 | 16.87 | 15.58 | 16.60 | 2,667,203 | +0.02(+0.11%) |
Nov 03, 2020 | 16.52 | 16.67 | 16.23 | 16.58 | 1,965,624 | +0.44(+2.74%) |
Nov 02, 2020 | 16.14 | 16.44 | 15.91 | 16.14 | 1,759,388 | +0.25(+1.56%) |
Oct 30, 2020 | 15.27 | 15.94 | 15.14 | 15.89 | 2,580,752 | +0.51(+3.34%) |
Oct 29, 2020 | 14.94 | 15.52 | 14.78 | 15.37 | 1,414,835 | +0.33(+2.18%) |
Oct 28, 2020 | 15.44 | 15.58 | 15.00 | 15.05 | 2,223,945 | -0.75(-4.76%) |
Oct 27, 2020 | 16.09 | 16.12 | 15.67 | 15.80 | 1,769,600 | -0.35(-2.14%) |
Oct 26, 2020 | 16.12 | 16.21 | 15.83 | 16.14 | 2,308,267 | -0.32(-1.94%) |
Oct 23, 2020 | 15.83 | 16.58 | 15.73 | 16.46 | 2,223,275 | +0.81(+5.14%) |
Oct 22, 2020 | 15.32 | 15.69 | 15.29 | 15.66 | 1,214,700 | +0.29(+1.90%) |
Oct 21, 2020 | 15.72 | 15.72 | 15.34 | 15.37 | 1,193,022 | -0.28(-1.81%) |
Oct 20, 2020 | 16.14 | 16.26 | 15.64 | 15.65 | 2,192,191 | -0.27(-1.67%) |
Oct 19, 2020 | 15.82 | 16.36 | 15.61 | 15.91 | 4,152,400 | +0.20(+1.30%) |
Oct 16, 2020 | 15.73 | 15.83 | 15.26 | 15.71 | 1,757,786 | -0.06(-0.39%) |
Oct 15, 2020 | 15.27 | 16.09 | 15.18 | 15.77 | 1,975,727 | +0.28(+1.83%) |
Oct 14, 2020 | 15.66 | 15.81 | 15.47 | 15.49 | 1,098,367 | -0.21(-1.35%) |
Oct 13, 2020 | 15.86 | 15.94 | 15.46 | 15.70 | 1,469,110 | -0.40(-2.47%) |
Oct 12, 2020 | 15.66 | 16.14 | 15.53 | 16.10 | 2,069,591 | +0.66(+4.30%) |
Oct 09, 2020 | 15.77 | 15.93 | 15.38 | 15.44 | 1,588,876 | -0.18(-1.13%) |
Oct 08, 2020 | 15.79 | 15.91 | 15.38 | 15.61 | 2,214,917 | +0.06(+0.40%) |
Oct 07, 2020 | 15.36 | 16.05 | 15.35 | 15.55 | 3,975,121 | +0.69(+4.65%) |
Oct 06, 2020 | 14.67 | 15.26 | 14.47 | 14.86 | 3,606,431 | +0.50(+3.51%) |
Oct 05, 2020 | 14.16 | 14.38 | 13.99 | 14.36 | 1,362,244 | +0.46(+3.31%) |
Oct 02, 2020 | 12.88 | 14.06 | 12.82 | 13.90 | 3,434,224 | +0.67(+5.09%) |
Oct 01, 2020 | 12.98 | 13.29 | 12.85 | 13.22 | 1,503,895 | +0.29(+2.26%) |
Sep 30, 2020 | 13.00 | 13.31 | 12.84 | 12.93 | 1,795,022 | +0.02(+0.14%) |
Sep 29, 2020 | 13.26 | 13.26 | 12.75 | 12.91 | 1,100,985 | -0.37(-2.80%) |
Sep 28, 2020 | 12.98 | 13.44 | 12.88 | 13.29 | 1,894,974 | +0.63(+4.96%) |
Sep 25, 2020 | 12.28 | 12.69 | 12.27 | 12.66 | 1,090,509 | +0.23(+1.85%) |
Sep 24, 2020 | 12.52 | 12.79 | 12.13 | 12.43 | 1,416,268 | -0.04(-0.28%) |
Sep 23, 2020 | 13.03 | 13.32 | 12.45 | 12.46 | 2,052,230 | -0.46(-3.56%) |
Sep 22, 2020 | 12.68 | 13.08 | 12.64 | 12.92 | 1,591,991 | +0.26(+2.03%) |
Sep 21, 2020 | 13.00 | 13.14 | 12.52 | 12.67 | 2,485,554 | -0.77(-5.73%) |
Sep 18, 2020 | 13.93 | 13.98 | 13.21 | 13.44 | 4,355,034 | -0.42(-3.00%) |
Sep 17, 2020 | 13.67 | 13.90 | 13.56 | 13.85 | 1,631,083 | +0.01(+0.06%) |
Sep 16, 2020 | 13.96 | 13.99 | 13.71 | 13.84 | 1,864,353 | -0.11(-0.76%) |
Sep 15, 2020 | 14.02 | 14.12 | 13.83 | 13.95 | 1,423,244 | -0.05(-0.38%) |
Sep 14, 2020 | 13.81 | 14.23 | 13.72 | 14.00 | 1,858,793 | +0.31(+2.26%) |
Sep 11, 2020 | 13.54 | 13.72 | 13.42 | 13.69 | 1,627,291 | +0.15(+1.11%) |
Sep 10, 2020 | 13.71 | 13.98 | 13.52 | 13.54 | 1,588,578 | -0.11(-0.78%) |
Sep 09, 2020 | 13.64 | 13.77 | 13.48 | 13.65 | 1,090,553 | +0.09(+0.65%) |
Sep 08, 2020 | 13.90 | 13.98 | 13.56 | 13.56 | 1,660,338 | -0.58(-4.07%) |
Sep 04, 2020 | 14.56 | 14.58 | 14.02 | 14.13 | 1,923,870 | -0.01(-0.06%) |
Sep 03, 2020 | 14.31 | 14.53 | 14.10 | 14.14 | 2,339,416 | -0.06(-0.44%) |
Sep 02, 2020 | 13.79 | 14.27 | 13.67 | 14.21 | 2,009,781 | +0.45(+3.28%) |
Sep 01, 2020 | 13.53 | 13.77 | 13.29 | 13.75 | 1,557,633 | +0.09(+0.65%) |
Aug 31, 2020 | 13.68 | 13.81 | 13.55 | 13.67 | 1,781,295 | -0.08(-0.58%) |
Aug 28, 2020 | 13.66 | 13.80 | 13.51 | 13.75 | 2,222,710 | +0.24(+1.77%) |
Aug 27, 2020 | 13.25 | 13.62 | 13.24 | 13.51 | 2,758,379 | +0.34(+2.55%) |
Aug 26, 2020 | 13.46 | 13.67 | 13.17 | 13.17 | 1,863,641 | -0.35(-2.62%) |
Aug 25, 2020 | 13.85 | 13.85 | 13.31 | 13.52 | 1,978,966 | -0.12(-0.91%) |
Aug 24, 2020 | 13.23 | 13.67 | 13.05 | 13.65 | 1,836,113 | +0.59(+4.54%) |
Aug 21, 2020 | 12.86 | 13.24 | 12.83 | 13.06 | 1,693,046 | +0.01(+0.10%) |
Aug 20, 2020 | 13.02 | 13.26 | 12.99 | 13.04 | 1,262,753 | -0.15(-1.13%) |
Aug 19, 2020 | 13.25 | 13.48 | 13.15 | 13.19 | 1,790,820 | -0.11(-0.79%) |
Aug 18, 2020 | 13.52 | 13.53 | 13.02 | 13.30 | 2,135,246 | -0.17(-1.24%) |
Aug 17, 2020 | 13.38 | 13.48 | 13.15 | 13.46 | 1,079,701 | +0.07(+0.52%) |
Aug 14, 2020 | 13.31 | 13.70 | 13.23 | 13.39 | 1,283,548 | -0.05(-0.39%) |
Aug 13, 2020 | 13.79 | 13.82 | 13.35 | 13.45 | 2,194,822 | -0.53(-3.77%) |
Aug 12, 2020 | 14.56 | 14.69 | 13.86 | 13.97 | 2,639,612 | -0.22(-1.55%) |
Aug 11, 2020 | 14.13 | 14.63 | 14.13 | 14.19 | 3,527,903 | +0.34(+2.47%) |
Aug 10, 2020 | 12.99 | 14.13 | 12.71 | 13.85 | 4,828,259 | +0.12(+0.89%) |
Aug 07, 2020 | 13.23 | 13.74 | 12.95 | 13.73 | 2,031,686 | +0.39(+2.90%) |
Aug 06, 2020 | 13.31 | 13.69 | 13.28 | 13.34 | 1,776,986 | +0.00(+0.00%) |
Aug 05, 2020 | 13.25 | 13.45 | 13.10 | 13.34 | 3,562,921 | +0.26(+2.01%) |
Aug 04, 2020 | 13.09 | 13.22 | 12.99 | 13.08 | 1,531,257 | -0.06(-0.47%) |
Aug 03, 2020 | 13.11 | 13.37 | 13.02 | 13.14 | 1,854,399 | +0.04(+0.34%) |
Jul 31, 2020 | 12.95 | 13.25 | 12.89 | 13.09 | 2,695,507 | +0.03(+0.20%) |
Jul 30, 2020 | 12.54 | 13.14 | 12.45 | 13.07 | 2,208,362 | +0.08(+0.61%) |
Jul 29, 2020 | 12.54 | 13.01 | 12.49 | 12.99 | 1,935,818 | +0.47(+3.71%) |
Jul 28, 2020 | 12.02 | 12.74 | 12.02 | 12.52 | 2,501,702 | +0.37(+3.03%) |
Jul 27, 2020 | 12.40 | 12.51 | 11.87 | 12.16 | 2,329,653 | -0.33(-2.67%) |
Jul 24, 2020 | 12.27 | 12.55 | 12.13 | 12.49 | 3,862,949 | +0.25(+2.01%) |
Jul 23, 2020 | 12.30 | 12.43 | 12.09 | 12.24 | 2,770,250 | -0.13(-1.06%) |
Jul 22, 2020 | 12.08 | 12.52 | 12.04 | 12.37 | 2,983,291 | +0.10(+0.79%) |
Jul 21, 2020 | 12.17 | 12.36 | 11.98 | 12.28 | 3,945,502 | +0.31(+2.57%) |
Jul 20, 2020 | 12.03 | 12.18 | 11.94 | 11.97 | 1,422,401 | -0.19(-1.59%) |
Jul 17, 2020 | 12.51 | 12.67 | 12.11 | 12.16 | 2,195,305 | -0.39(-3.08%) |
Jul 16, 2020 | 12.79 | 12.97 | 12.45 | 12.55 | 2,238,482 | -0.47(-3.57%) |
Jul 15, 2020 | 12.66 | 13.09 | 12.46 | 13.02 | 2,619,838 | +0.90(+7.39%) |
Jul 14, 2020 | 12.02 | 12.20 | 11.65 | 12.12 | 1,762,206 | +0.11(+0.95%) |
Jul 13, 2020 | 12.16 | 12.31 | 11.73 | 12.01 | 2,317,356 | -0.11(-0.87%) |
Jul 10, 2020 | 11.66 | 12.15 | 11.63 | 12.11 | 1,727,349 | +0.49(+4.23%) |
Jul 09, 2020 | 12.19 | 12.35 | 11.40 | 11.62 | 3,071,661 | -0.72(-5.83%) |
Jul 08, 2020 | 12.15 | 12.56 | 12.02 | 12.34 | 1,533,450 | +0.19(+1.59%) |
Jul 07, 2020 | 12.92 | 12.92 | 12.13 | 12.15 | 3,382,433 | -0.97(-7.42%) |
Jul 06, 2020 | 13.53 | 13.71 | 12.92 | 13.12 | 2,269,651 | -0.07(-0.53%) |
Jul 02, 2020 | 13.60 | 13.91 | 13.13 | 13.19 | 3,140,790 | +0.10(+0.74%) |
Jul 01, 2020 | 13.68 | 13.74 | 12.91 | 13.09 | 2,299,487 | -0.52(-3.80%) |
Jun 30, 2020 | 13.25 | 13.79 | 13.20 | 13.61 | 3,214,406 | +0.19(+1.44%) |
Jun 29, 2020 | 12.96 | 13.58 | 12.90 | 13.42 | 2,197,863 | +0.62(+4.87%) |
Jun 26, 2020 | 12.92 | 12.95 | 12.51 | 12.80 | 4,739,841 | -0.46(-3.44%) |
Jun 25, 2020 | 12.81 | 13.31 | 12.58 | 13.25 | 1,962,861 | +0.28(+2.16%) |
Jun 24, 2020 | 13.68 | 13.69 | 12.66 | 12.97 | 3,057,162 | -1.04(-7.45%) |
Jun 23, 2020 | 14.04 | 14.16 | 13.87 | 14.02 | 3,015,053 | +0.25(+1.85%) |
Jun 22, 2020 | 13.47 | 13.88 | 13.25 | 13.76 | 2,606,986 | -0.01(-0.06%) |
Jun 19, 2020 | 14.40 | 14.48 | 13.45 | 13.77 | 3,467,573 | -0.36(-2.55%) |
Jun 18, 2020 | 13.80 | 14.38 | 13.55 | 14.13 | 2,154,265 | +0.06(+0.44%) |
Jun 17, 2020 | 14.46 | 14.46 | 14.06 | 14.07 | 2,225,478 | -0.33(-2.32%) |
Jun 16, 2020 | 14.78 | 14.88 | 14.04 | 14.40 | 2,891,002 | +0.40(+2.82%) |
Jun 15, 2020 | 13.27 | 14.16 | 13.02 | 14.01 | 3,017,487 | +0.01(+0.06%) |
Jun 12, 2020 | 14.09 | 14.23 | 13.48 | 14.00 | 2,483,463 | +0.71(+5.35%) |
Jun 11, 2020 | 13.66 | 14.03 | 13.24 | 13.29 | 2,873,678 | -1.54(-10.36%) |
Jun 10, 2020 | 15.59 | 15.60 | 14.78 | 14.82 | 2,601,992 | -0.96(-6.06%) |
Jun 09, 2020 | 16.02 | 16.28 | 15.65 | 15.78 | 2,961,525 | -1.09(-6.45%) |
Jun 08, 2020 | 16.56 | 16.97 | 16.43 | 16.87 | 2,642,407 | +0.70(+4.34%) |
Jun 05, 2020 | 16.28 | 16.78 | 15.96 | 16.17 | 3,138,169 | +1.12(+7.47%) |
Jun 04, 2020 | 14.76 | 15.08 | 14.42 | 15.04 | 2,732,185 | +0.13(+0.88%) |
Jun 03, 2020 | 15.36 | 15.67 | 14.75 | 14.91 | 3,820,413 | +0.05(+0.35%) |
Jun 02, 2020 | 14.92 | 15.05 | 14.53 | 14.86 | 2,297,889 | +0.22(+1.50%) |
Jun 01, 2020 | 14.48 | 14.83 | 14.09 | 14.64 | 2,925,150 | +0.70(+5.04%) |
May 29, 2020 | 13.72 | 14.01 | 13.34 | 13.94 | 3,055,334 | -0.06(-0.44%) |
May 28, 2020 | 15.35 | 15.35 | 13.89 | 14.00 | 2,449,363 | -1.19(-7.86%) |
May 27, 2020 | 15.22 | 15.35 | 14.17 | 15.19 | 3,385,911 | +1.16(+8.25%) |
May 26, 2020 | 13.97 | 14.50 | 13.92 | 14.03 | 1,919,031 | +0.73(+5.48%) |
May 22, 2020 | 13.63 | 13.67 | 12.93 | 13.31 | 2,366,445 | -0.26(-1.91%) |
May 21, 2020 | 14.00 | 14.00 | 13.45 | 13.56 | 2,252,115 | -0.44(-3.17%) |
May 20, 2020 | 13.23 | 14.03 | 13.15 | 14.01 | 3,250,450 | +1.12(+8.72%) |
May 19, 2020 | 12.67 | 13.41 | 12.32 | 12.88 | 2,516,058 | +0.04(+0.34%) |
May 18, 2020 | 12.94 | 13.31 | 12.68 | 12.84 | 2,461,278 | +0.72(+5.96%) |
May 15, 2020 | 12.20 | 12.70 | 11.84 | 12.12 | 2,313,106 | -0.19(-1.56%) |
May 14, 2020 | 11.05 | 12.33 | 10.81 | 12.31 | 3,458,090 | +0.95(+8.35%) |
May 13, 2020 | 11.88 | 11.91 | 11.06 | 11.36 | 3,840,484 | -0.64(-5.30%) |
May 12, 2020 | 12.95 | 13.06 | 11.96 | 12.00 | 2,095,627 | -0.94(-7.27%) |
May 11, 2020 | 12.62 | 13.23 | 12.30 | 12.94 | 2,259,611 | +0.09(+0.68%) |
May 08, 2020 | 13.64 | 14.01 | 12.73 | 12.85 | 3,237,522 | -0.44(-3.28%) |
May 07, 2020 | 12.68 | 13.57 | 12.51 | 13.29 | 2,254,587 | +0.99(+8.07%) |
May 06, 2020 | 12.23 | 12.60 | 12.10 | 12.29 | 1,964,012 | +0.09(+0.71%) |
May 05, 2020 | 12.38 | 12.83 | 12.08 | 12.21 | 1,549,582 | +0.16(+1.30%) |
May 04, 2020 | 11.61 | 12.10 | 11.26 | 12.05 | 1,920,903 | -0.10(-0.86%) |
May 01, 2020 | 12.58 | 12.76 | 11.99 | 12.15 | 2,069,597 | -0.89(-6.81%) |
Apr 30, 2020 | 13.34 | 13.38 | 12.91 | 13.04 | 2,075,656 | -0.80(-5.79%) |
Apr 29, 2020 | 13.36 | 14.16 | 13.36 | 13.84 | 1,766,250 | +1.06(+8.31%) |
Apr 28, 2020 | 12.74 | 13.13 | 12.41 | 12.78 | 2,211,985 | +0.69(+5.69%) |
Apr 27, 2020 | 11.63 | 12.28 | 11.49 | 12.09 | 2,451,676 | +0.53(+4.59%) |
Apr 24, 2020 | 11.47 | 11.73 | 11.03 | 11.56 | 1,714,556 | +0.24(+2.07%) |
Apr 23, 2020 | 11.03 | 11.68 | 10.94 | 11.33 | 1,746,534 | +0.40(+3.67%) |
Apr 22, 2020 | 11.04 | 11.30 | 10.87 | 10.93 | 2,670,147 | +0.32(+3.04%) |
Apr 21, 2020 | 10.59 | 10.89 | 10.28 | 10.60 | 1,576,433 | -0.57(-5.14%) |
Apr 20, 2020 | 11.34 | 11.63 | 10.82 | 11.18 | 1,700,470 | -0.63(-5.31%) |
Apr 17, 2020 | 11.77 | 12.23 | 11.52 | 11.81 | 2,335,734 | +0.69(+6.19%) |
Apr 16, 2020 | 11.46 | 11.48 | 10.51 | 11.12 | 2,824,386 | -0.45(-3.91%) |
Apr 15, 2020 | 11.36 | 11.95 | 11.00 | 11.57 | 1,685,534 | -0.54(-4.46%) |
Apr 14, 2020 | 12.62 | 12.66 | 11.77 | 12.11 | 1,512,716 | -0.04(-0.36%) |
Apr 13, 2020 | 12.53 | 12.96 | 11.57 | 12.15 | 1,743,219 | -0.95(-7.24%) |
Apr 09, 2020 | 12.68 | 13.27 | 12.24 | 13.10 | 4,104,851 | +1.13(+9.45%) |
Apr 08, 2020 | 11.78 | 12.14 | 11.40 | 11.97 | 3,325,844 | +0.44(+3.85%) |
Apr 07, 2020 | 10.33 | 11.67 | 10.29 | 11.53 | 5,066,816 | +1.74(+17.79%) |
Apr 06, 2020 | 9.063 | 9.873 | 8.906 | 9.786 | 3,767,589 | +1.34(+15.88%) |
Apr 03, 2020 | 9.864 | 10.15 | 8.297 | 8.445 | 3,887,301 | -1.56(-15.58%) |
Apr 02, 2020 | 9.847 | 10.43 | 9.690 | 10.00 | 3,095,683 | +0.09(+0.88%) |
Apr 01, 2020 | 10.60 | 10.60 | 9.812 | 9.916 | 2,453,994 | -1.36(-12.05%) |
Mar 31, 2020 | 12.11 | 12.35 | 11.00 | 11.27 | 2,207,399 | -0.93(-7.63%) |
Mar 30, 2020 | 12.76 | 12.77 | 11.41 | 12.21 | 1,590,469 | -0.59(-4.63%) |
Mar 27, 2020 | 13.49 | 13.49 | 12.49 | 12.80 | 2,637,249 | -0.98(-7.14%) |
Mar 26, 2020 | 11.61 | 14.01 | 11.54 | 13.78 | 3,401,987 | +2.29(+19.92%) |
Mar 25, 2020 | 10.11 | 11.88 | 10.02 | 11.49 | 5,332,668 | +1.42(+14.09%) |
Mar 24, 2020 | 10.40 | 11.00 | 9.707 | 10.07 | 3,954,883 | +0.84(+9.05%) |
Mar 23, 2020 | 12.07 | 12.07 | 9.041 | 9.237 | 3,734,355 | -3.06(-24.86%) |
Mar 20, 2020 | 15.24 | 15.54 | 12.21 | 12.29 | 4,082,338 | -2.83(-18.71%) |
Mar 19, 2020 | 10.82 | 15.86 | 10.16 | 15.12 | 5,404,786 | +4.11(+37.31%) |
Mar 18, 2020 | 13.40 | 13.40 | 9.864 | 11.01 | 4,361,431 | -3.30(-23.05%) |
Mar 17, 2020 | 13.82 | 14.31 | 12.91 | 14.31 | 4,886,486 | +0.72(+5.32%) |
Mar 16, 2020 | 14.06 | 15.38 | 13.44 | 13.59 | 4,131,224 | -2.44(-15.21%) |
Mar 13, 2020 | 16.38 | 17.01 | 15.41 | 16.03 | 4,992,281 | +0.47(+3.02%) |
Mar 12, 2020 | 14.55 | 16.38 | 14.54 | 15.56 | 3,404,542 | -0.81(-4.95%) |
Mar 11, 2020 | 17.34 | 17.72 | 16.02 | 16.37 | 4,128,895 | -1.41(-7.93%) |
Mar 10, 2020 | 18.56 | 18.84 | 17.63 | 17.78 | 3,899,486 | -0.24(-1.31%) |
Mar 09, 2020 | 17.85 | 18.78 | 17.30 | 18.01 | 2,407,470 | -1.63(-8.29%) |
Mar 06, 2020 | 19.33 | 20.17 | 19.21 | 19.64 | 3,133,686 | -0.31(-1.57%) |
Mar 05, 2020 | 19.88 | 20.42 | 19.72 | 19.95 | 2,782,761 | -0.40(-1.97%) |
Mar 04, 2020 | 20.26 | 20.65 | 19.94 | 20.35 | 2,871,085 | +0.33(+1.65%) |
Mar 03, 2020 | 19.75 | 20.35 | 19.53 | 20.02 | 4,457,720 | +0.24(+1.19%) |
Mar 02, 2020 | 18.57 | 19.79 | 18.50 | 19.79 | 2,757,453 | +1.30(+7.02%) |
Feb 28, 2020 | 18.45 | 18.93 | 18.13 | 18.49 | 3,549,030 | -0.39(-2.07%) |
Feb 27, 2020 | 19.17 | 19.74 | 18.88 | 18.88 | 2,027,206 | -0.61(-3.13%) |
Feb 26, 2020 | 19.96 | 20.22 | 19.44 | 19.49 | 2,098,798 | -0.33(-1.67%) |
Feb 25, 2020 | 20.35 | 20.55 | 19.78 | 19.82 | 2,514,366 | -0.57(-2.77%) |
Feb 24, 2020 | 20.22 | 20.66 | 20.18 | 20.39 | 2,153,356 | -0.27(-1.31%) |
Feb 21, 2020 | 20.89 | 21.10 | 20.66 | 20.66 | 1,949,336 | -0.18(-0.86%) |
Feb 20, 2020 | 20.29 | 20.87 | 20.29 | 20.84 | 2,261,513 | +0.47(+2.30%) |
Feb 19, 2020 | 21.08 | 21.12 | 20.31 | 20.37 | 2,131,591 | -0.61(-2.93%) |
Feb 18, 2020 | 20.77 | 21.10 | 20.77 | 20.99 | 2,004,972 | +0.07(+0.33%) |
Feb 14, 2020 | 21.09 | 21.10 | 20.73 | 20.92 | 1,852,829 | -0.21(-0.98%) |
Feb 13, 2020 | 21.24 | 21.37 | 21.07 | 21.12 | 1,263,709 | -0.04(-0.20%) |
Feb 12, 2020 | 21.50 | 21.57 | 21.14 | 21.17 | 1,777,966 | -0.29(-1.37%) |
Feb 11, 2020 | 21.41 | 21.66 | 21.37 | 21.46 | 1,298,535 | +0.10(+0.49%) |
Feb 10, 2020 | 21.21 | 21.36 | 21.09 | 21.36 | 1,658,079 | +0.08(+0.37%) |
Feb 07, 2020 | 21.55 | 21.63 | 21.24 | 21.28 | 1,312,579 | -0.26(-1.21%) |
Feb 06, 2020 | 22.30 | 22.42 | 21.37 | 21.54 | 2,073,603 | -0.58(-2.62%) |
Feb 05, 2020 | 21.91 | 22.21 | 21.86 | 22.12 | 1,353,074 | +0.34(+1.55%) |
Feb 04, 2020 | 21.84 | 22.29 | 21.73 | 21.78 | 2,201,701 | +0.17(+0.80%) |
Feb 03, 2020 | 21.31 | 21.80 | 21.30 | 21.61 | 1,730,497 | +0.40(+1.88%) |
Jan 31, 2020 | 21.44 | 21.53 | 21.21 | 21.21 | 1,933,768 | -0.36(-1.65%) |
Jan 30, 2020 | 21.23 | 21.58 | 21.21 | 21.57 | 980,961 | +0.21(+0.97%) |
Jan 29, 2020 | 21.49 | 21.58 | 21.32 | 21.36 | 1,390,587 | -0.14(-0.64%) |
Jan 28, 2020 | 21.60 | 21.73 | 21.47 | 21.50 | 1,209,537 | -0.02(-0.08%) |
Jan 27, 2020 | 21.35 | 21.63 | 21.25 | 21.51 | 1,287,988 | -0.10(-0.44%) |
Jan 24, 2020 | 21.89 | 21.90 | 21.51 | 21.61 | 1,369,040 | -0.26(-1.19%) |
Jan 23, 2020 | 21.72 | 21.98 | 21.43 | 21.87 | 1,637,908 | +0.15(+0.68%) |
Jan 22, 2020 | 21.68 | 21.78 | 21.61 | 21.72 | 1,736,323 | +0.12(+0.56%) |
Jan 21, 2020 | 21.70 | 21.78 | 21.56 | 21.60 | 1,028,693 | -0.14(-0.64%) |
Jan 17, 2020 | 21.83 | 21.89 | 21.65 | 21.74 | 1,100,243 | +0.02(+0.08%) |
Jan 16, 2020 | 21.53 | 21.72 | 21.45 | 21.72 | 1,925,403 | +0.36(+1.66%) |
Jan 15, 2020 | 21.29 | 21.50 | 21.26 | 21.37 | 2,162,868 | +0.05(+0.24%) |
Jan 14, 2020 | 21.22 | 21.32 | 21.15 | 21.31 | 2,291,072 | +0.00(+0.00%) |
Jan 13, 2020 | 21.32 | 21.43 | 21.25 | 21.31 | 1,648,051 | -0.02(-0.08%) |
Jan 10, 2020 | 21.50 | 21.52 | 21.25 | 21.33 | 1,001,523 | -0.22(-1.00%) |
Jan 09, 2020 | 21.42 | 21.60 | 21.36 | 21.55 | 1,681,118 | +0.34(+1.59%) |
Jan 08, 2020 | 21.23 | 21.31 | 21.17 | 21.21 | 1,512,587 | -0.01(-0.04%) |
Jan 07, 2020 | 21.18 | 21.37 | 21.12 | 21.22 | 996,446 | -0.14(-0.65%) |
Jan 06, 2020 | 21.32 | 21.41 | 21.21 | 21.36 | 1,324,147 | -0.12(-0.56%) |
Jan 03, 2020 | 21.31 | 21.68 | 21.24 | 21.48 | 1,570,176 | -0.12(-0.56%) |
Jan 02, 2020 | 21.87 | 21.89 | 21.44 | 21.60 | 883,953 | -0.19(-0.87%) |
Dec 31, 2019 | 21.75 | 21.85 | 21.69 | 21.79 | 995,288 | +0.04(+0.20%) |
Dec 30, 2019 | 21.89 | 22.04 | 21.75 | 21.75 | 722,465 | -0.14(-0.63%) |
Dec 27, 2019 | 21.72 | 21.98 | 21.66 | 21.89 | 1,234,757 | +0.23(+1.08%) |
Dec 26, 2019 | 21.81 | 21.90 | 21.60 | 21.65 | 718,220 | -0.12(-0.56%) |
Dec 24, 2019 | 21.79 | 21.83 | 21.65 | 21.77 | 584,933 | -0.01(-0.04%) |
Dec 23, 2019 | 22.02 | 22.02 | 21.73 | 21.78 | 1,047,358 | -0.19(-0.87%) |
Dec 20, 2019 | 22.03 | 22.18 | 21.94 | 21.97 | 3,496,555 | -0.04(-0.20%) |
Dec 19, 2019 | 22.30 | 22.30 | 21.93 | 22.02 | 1,564,930 | -0.29(-1.28%) |
Dec 18, 2019 | 22.57 | 22.60 | 22.22 | 22.30 | 1,637,550 | -0.20(-0.89%) |
Dec 17, 2019 | 22.54 | 22.55 | 22.37 | 22.50 | 1,178,861 | -0.03(-0.12%) |
Dec 16, 2019 | 22.53 | 22.60 | 22.30 | 22.53 | 1,245,635 | +0.06(+0.27%) |
Dec 13, 2019 | 22.47 | 22.52 | 22.35 | 22.47 | 1,243,994 | -0.04(-0.19%) |
Dec 12, 2019 | 22.43 | 22.79 | 22.41 | 22.51 | 1,035,970 | +0.07(+0.31%) |
Dec 11, 2019 | 22.36 | 22.49 | 22.31 | 22.44 | 892,674 | +0.09(+0.39%) |
Dec 10, 2019 | 22.15 | 22.38 | 22.09 | 22.35 | 998,656 | +0.20(+0.90%) |
Dec 09, 2019 | 22.02 | 22.27 | 21.96 | 22.15 | 953,573 | +0.12(+0.55%) |
Dec 06, 2019 | 22.09 | 22.25 | 21.97 | 22.03 | 811,240 | +0.10(+0.47%) |
Dec 05, 2019 | 21.94 | 22.02 | 21.80 | 21.93 | 701,207 | +0.08(+0.36%) |
Dec 04, 2019 | 21.92 | 22.05 | 21.80 | 21.85 | 758,083 | +0.03(+0.16%) |
Dec 03, 2019 | 21.86 | 21.91 | 21.60 | 21.82 | 1,390,433 | -0.22(-0.98%) |