Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 2,874,940 | -0.05(-0.35%) | |
Dec 30, 2020 | 13.59 | 13.67 | 13.57 | 13.65 | 2,874,940 | +0.00(+0.00%) |
Dec 29, 2020 | 13.59 | 13.68 | 13.56 | 13.65 | 2,884,415 | -0.01(-0.07%) |
Dec 28, 2020 | 13.66 | 13.75 | 13.63 | 13.66 | 1,618,840 | -0.14(-1.03%) |
Dec 24, 2020 | 13.83 | 13.84 | 13.77 | 13.80 | 748,614 | -0.06(-0.41%) |
Dec 23, 2020 | 13.77 | 13.86 | 13.76 | 13.86 | 2,725,279 | +0.08(+0.55%) |
Dec 22, 2020 | 13.78 | 13.91 | 13.74 | 13.78 | 1,821,358 | -0.05(-0.34%) |
Dec 21, 2020 | 13.93 | 14.05 | 13.79 | 13.83 | 3,729,911 | +0.02(+0.14%) |
Dec 18, 2020 | 13.71 | 13.89 | 13.71 | 13.81 | 2,107,477 | +0.05(+0.34%) |
Dec 17, 2020 | 13.76 | 13.83 | 13.74 | 13.76 | 2,762,920 | -0.09(-0.61%) |
Dec 16, 2020 | 13.89 | 13.95 | 13.81 | 13.85 | 1,826,371 | -0.07(-0.48%) |
Dec 15, 2020 | 13.97 | 14.06 | 13.91 | 13.91 | 2,326,331 | -0.16(-1.14%) |
Dec 14, 2020 | 14.11 | 14.12 | 13.98 | 14.07 | 3,163,694 | -0.09(-0.67%) |
Dec 11, 2020 | 14.23 | 14.34 | 14.17 | 14.17 | 3,591,038 | +0.02(+0.13%) |
Dec 10, 2020 | 14.31 | 14.36 | 14.09 | 14.15 | 3,881,263 | -0.04(-0.27%) |
Dec 09, 2020 | 13.90 | 14.25 | 13.88 | 14.19 | 5,187,180 | +0.29(+2.11%) |
Dec 08, 2020 | 13.96 | 14.04 | 13.88 | 13.89 | 2,840,605 | -0.05(-0.34%) |
Dec 07, 2020 | 14.02 | 14.02 | 13.92 | 13.94 | 2,228,960 | -0.08(-0.54%) |
Dec 04, 2020 | 14.06 | 14.10 | 14.01 | 14.02 | 2,383,572 | -0.05(-0.34%) |
Dec 03, 2020 | 14.07 | 14.10 | 14.00 | 14.06 | 2,196,207 | -0.03(-0.20%) |
Dec 02, 2020 | 14.18 | 14.25 | 14.07 | 14.09 | 1,858,564 | -0.01(-0.07%) |
Dec 01, 2020 | 14.19 | 14.24 | 14.03 | 14.10 | 3,930,947 | -0.20(-1.39%) |
Nov 30, 2020 | 14.31 | 14.53 | 14.28 | 14.30 | 3,067,058 | -0.02(-0.13%) |
Nov 27, 2020 | 14.37 | 14.38 | 14.27 | 14.32 | 2,441,207 | -0.13(-0.91%) |
Nov 25, 2020 | 14.50 | 14.54 | 14.43 | 14.45 | 1,747,790 | -0.10(-0.71%) |
Nov 24, 2020 | 14.71 | 14.80 | 14.53 | 14.55 | 3,839,137 | -0.19(-1.28%) |
Nov 23, 2020 | 14.71 | 14.88 | 14.64 | 14.74 | 2,803,256 | -0.03(-0.19%) |
Nov 20, 2020 | 14.66 | 14.77 | 14.63 | 14.77 | 2,160,874 | +0.11(+0.77%) |
Nov 19, 2020 | 14.81 | 14.84 | 14.65 | 14.66 | 2,167,491 | -0.13(-0.89%) |
Nov 18, 2020 | 14.69 | 14.79 | 14.61 | 14.79 | 2,359,571 | +0.12(+0.84%) |
Nov 17, 2020 | 14.61 | 14.70 | 14.59 | 14.67 | 2,678,324 | +0.03(+0.19%) |
Nov 16, 2020 | 14.76 | 14.78 | 14.60 | 14.64 | 2,873,281 | -0.09(-0.58%) |
Nov 13, 2020 | 14.79 | 14.89 | 14.71 | 14.72 | 3,430,742 | -0.15(-1.02%) |
Nov 12, 2020 | 14.75 | 14.93 | 14.69 | 14.88 | 4,354,377 | +0.08(+0.51%) |
Nov 11, 2020 | 15.02 | 15.03 | 14.77 | 14.80 | 3,601,142 | -0.33(-2.18%) |
Nov 10, 2020 | 15.04 | 15.28 | 14.97 | 15.13 | 8,863,066 | +0.25(+1.71%) |
Nov 09, 2020 | 14.43 | 14.89 | 14.36 | 14.88 | 16,972,694 | +0.29(+2.01%) |
Nov 06, 2020 | 14.64 | 14.82 | 14.55 | 14.58 | 4,079,449 | +0.01(+0.06%) |
Nov 05, 2020 | 14.64 | 14.71 | 14.54 | 14.57 | 8,086,931 | -0.42(-2.77%) |
Nov 04, 2020 | 15.15 | 15.26 | 14.88 | 14.99 | 15,893,120 | -0.70(-4.45%) |
Nov 03, 2020 | 15.84 | 15.90 | 15.56 | 15.69 | 5,692,862 | -0.26(-1.66%) |
Nov 02, 2020 | 15.86 | 16.14 | 15.74 | 15.95 | 6,505,275 | -0.04(-0.24%) |
Oct 30, 2020 | 15.71 | 16.13 | 15.67 | 15.99 | 13,379,917 | +0.40(+2.54%) |
Oct 29, 2020 | 15.81 | 15.83 | 15.42 | 15.59 | 4,621,387 | -0.28(-1.78%) |
Oct 28, 2020 | 15.53 | 15.89 | 15.51 | 15.88 | 10,429,036 | +0.59(+3.89%) |
Oct 27, 2020 | 15.37 | 15.41 | 15.23 | 15.28 | 2,278,306 | -0.12(-0.80%) |
Oct 26, 2020 | 15.33 | 15.60 | 15.15 | 15.40 | 6,612,714 | +0.24(+1.56%) |
Oct 23, 2020 | 15.17 | 15.34 | 15.17 | 15.17 | 2,844,543 | -0.05(-0.31%) |
Oct 22, 2020 | 15.17 | 15.39 | 15.11 | 15.22 | 4,036,551 | +0.02(+0.12%) |
Oct 21, 2020 | 15.18 | 15.23 | 15.05 | 15.20 | 2,987,120 | +0.01(+0.06%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.03 | 15.19 | 4,666,675 | -0.05(-0.31%) |
Oct 19, 2020 | 14.88 | 15.28 | 14.84 | 15.23 | 5,840,655 | +0.24(+1.57%) |
Oct 16, 2020 | 14.83 | 15.00 | 14.74 | 15.00 | 3,649,732 | +0.09(+0.63%) |
Oct 15, 2020 | 15.06 | 15.09 | 14.88 | 14.90 | 4,685,757 | +0.10(+0.70%) |
Oct 14, 2020 | 14.64 | 14.89 | 14.60 | 14.80 | 3,975,596 | +0.12(+0.84%) |
Oct 13, 2020 | 14.58 | 14.75 | 14.56 | 14.68 | 4,684,560 | +0.02(+0.13%) |
Oct 12, 2020 | 14.88 | 14.95 | 14.54 | 14.66 | 7,746,535 | -0.50(-3.30%) |
Oct 09, 2020 | 15.30 | 15.32 | 15.15 | 15.16 | 3,576,312 | -0.22(-1.41%) |
Oct 08, 2020 | 15.34 | 15.45 | 15.33 | 15.38 | 2,965,649 | -0.08(-0.49%) |
Oct 07, 2020 | 15.58 | 15.62 | 15.42 | 15.45 | 3,476,910 | -0.28(-1.80%) |
Oct 06, 2020 | 15.51 | 15.79 | 15.41 | 15.73 | 5,926,721 | +0.26(+1.71%) |
Oct 05, 2020 | 15.71 | 15.71 | 15.45 | 15.47 | 3,833,221 | -0.35(-2.21%) |
Oct 02, 2020 | 15.72 | 15.86 | 15.52 | 15.82 | 9,353,652 | +0.45(+2.95%) |
Oct 01, 2020 | 15.39 | 15.52 | 15.34 | 15.37 | 5,017,093 | -0.25(-1.63%) |
Sep 30, 2020 | 15.73 | 15.73 | 15.44 | 15.62 | 6,212,159 | -0.11(-0.72%) |
Sep 29, 2020 | 15.70 | 15.76 | 15.64 | 15.73 | 3,008,734 | +0.07(+0.42%) |
Sep 28, 2020 | 15.71 | 15.86 | 15.67 | 15.67 | 8,433,423 | -0.33(-2.06%) |
Sep 25, 2020 | 16.34 | 16.44 | 15.95 | 16.00 | 5,169,316 | -0.37(-2.25%) |
Sep 24, 2020 | 16.64 | 16.64 | 16.18 | 16.37 | 10,710,891 | -0.09(-0.57%) |
Sep 23, 2020 | 16.00 | 16.52 | 15.99 | 16.46 | 9,214,213 | +0.49(+3.07%) |
Sep 22, 2020 | 16.10 | 16.33 | 15.93 | 15.97 | 5,079,559 | -0.31(-1.91%) |
Sep 21, 2020 | 16.59 | 16.73 | 16.26 | 16.28 | 10,255,833 | -0.08(-0.46%) |
Sep 18, 2020 | 16.06 | 16.59 | 16.04 | 16.36 | 9,362,763 | +0.22(+1.35%) |
Sep 17, 2020 | 16.29 | 16.35 | 16.01 | 16.14 | 8,587,197 | +0.25(+1.54%) |
Sep 16, 2020 | 15.58 | 15.90 | 15.56 | 15.89 | 4,016,328 | +0.26(+1.69%) |
Sep 15, 2020 | 15.65 | 15.73 | 15.56 | 15.63 | 5,180,602 | -0.24(-1.49%) |
Sep 14, 2020 | 15.92 | 15.98 | 15.73 | 15.87 | 5,036,011 | -0.27(-1.70%) |
Sep 11, 2020 | 15.92 | 16.35 | 15.86 | 16.14 | 9,703,274 | +0.09(+0.59%) |
Sep 10, 2020 | 15.54 | 16.13 | 15.48 | 16.05 | 13,744,782 | +0.33(+2.10%) |
Sep 09, 2020 | 15.87 | 16.02 | 15.59 | 15.72 | 9,820,912 | -0.47(-2.92%) |
Sep 08, 2020 | 16.08 | 16.22 | 15.74 | 16.19 | 19,822,842 | +0.74(+4.76%) |
Sep 04, 2020 | 15.35 | 16.08 | 15.17 | 15.45 | 24,087,772 | +0.18(+1.17%) |
Sep 03, 2020 | 14.73 | 15.40 | 14.71 | 15.27 | 19,155,138 | +0.75(+5.13%) |
Sep 02, 2020 | 14.49 | 14.80 | 14.49 | 14.53 | 7,218,868 | -0.14(-0.97%) |
Sep 01, 2020 | 14.78 | 14.87 | 14.65 | 14.67 | 6,034,099 | -0.23(-1.52%) |
Aug 31, 2020 | 15.00 | 15.04 | 14.82 | 14.89 | 4,754,876 | -0.15(-1.00%) |
Aug 28, 2020 | 15.05 | 15.11 | 15.00 | 15.05 | 4,600,068 | -0.08(-0.50%) |
Aug 27, 2020 | 15.02 | 15.23 | 14.97 | 15.12 | 7,241,325 | +0.05(+0.31%) |
Aug 26, 2020 | 15.34 | 15.34 | 15.05 | 15.07 | 4,925,842 | -0.32(-2.08%) |
Aug 25, 2020 | 15.56 | 15.58 | 15.39 | 15.39 | 3,919,696 | -0.12(-0.79%) |
Aug 24, 2020 | 15.44 | 15.65 | 15.39 | 15.52 | 4,564,114 | -0.10(-0.67%) |
Aug 21, 2020 | 15.72 | 15.75 | 15.59 | 15.62 | 4,559,808 | -0.11(-0.72%) |
Aug 20, 2020 | 16.00 | 16.02 | 15.70 | 15.73 | 4,757,479 | -0.21(-1.30%) |
Aug 19, 2020 | 15.84 | 15.97 | 15.78 | 15.94 | 4,640,660 | +0.09(+0.60%) |
Aug 18, 2020 | 15.94 | 16.02 | 15.81 | 15.85 | 4,282,195 | -0.15(-0.94%) |
Aug 17, 2020 | 16.07 | 16.08 | 15.97 | 16.00 | 3,944,134 | -0.18(-1.11%) |
Aug 14, 2020 | 16.13 | 16.26 | 16.11 | 16.18 | 3,193,529 | +0.01(+0.06%) |
Aug 13, 2020 | 16.16 | 16.23 | 16.03 | 16.17 | 4,606,249 | -0.03(-0.17%) |
Aug 12, 2020 | 16.49 | 16.49 | 16.14 | 16.20 | 7,536,038 | -0.43(-2.61%) |
Aug 11, 2020 | 16.40 | 16.65 | 16.31 | 16.63 | 7,380,843 | +0.32(+1.97%) |
Aug 10, 2020 | 16.23 | 16.53 | 16.22 | 16.31 | 5,066,018 | +0.08(+0.47%) |
Aug 07, 2020 | 16.10 | 16.38 | 16.05 | 16.23 | 4,592,546 | +0.18(+1.12%) |
Aug 06, 2020 | 16.29 | 16.32 | 16.04 | 16.06 | 4,363,200 | -0.21(-1.28%) |
Aug 05, 2020 | 16.29 | 16.35 | 16.24 | 16.26 | 4,006,633 | -0.05(-0.29%) |
Aug 04, 2020 | 16.42 | 16.46 | 16.31 | 16.31 | 6,823,866 | -0.07(-0.40%) |
Aug 03, 2020 | 16.47 | 16.47 | 16.33 | 16.38 | 5,582,746 | -0.24(-1.42%) |
Jul 31, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 8,189,729 | -0.28(-1.68%) |
Jul 30, 2020 | 17.13 | 17.21 | 16.88 | 16.90 | 7,776,039 | -0.09(-0.56%) |
Jul 29, 2020 | 17.08 | 17.12 | 16.93 | 16.99 | 4,612,300 | -0.20(-1.15%) |
Jul 28, 2020 | 17.04 | 17.22 | 16.99 | 17.19 | 4,729,040 | +0.20(+1.17%) |
Jul 27, 2020 | 17.18 | 17.23 | 16.95 | 16.99 | 4,682,791 | -0.30(-1.75%) |
Jul 24, 2020 | 17.40 | 17.57 | 17.20 | 17.29 | 10,925,572 | +0.16(+0.94%) |
Jul 23, 2020 | 16.73 | 17.23 | 16.67 | 17.13 | 11,116,737 | +0.43(+2.60%) |
Jul 22, 2020 | 16.73 | 16.85 | 16.63 | 16.70 | 6,084,395 | -0.06(-0.34%) |
Jul 21, 2020 | 16.48 | 16.81 | 16.47 | 16.75 | 8,591,492 | +0.18(+1.08%) |
Jul 20, 2020 | 17.02 | 17.10 | 16.54 | 16.57 | 7,332,600 | -0.50(-2.93%) |
Jul 17, 2020 | 17.06 | 17.22 | 17.01 | 17.07 | 5,592,252 | -0.03(-0.17%) |
Jul 16, 2020 | 17.16 | 17.31 | 17.04 | 17.10 | 6,500,000 | +0.12(+0.72%) |
Jul 15, 2020 | 16.91 | 17.20 | 16.85 | 16.98 | 8,790,707 | -0.01(-0.06%) |
Jul 14, 2020 | 17.29 | 17.51 | 16.98 | 16.99 | 13,172,105 | -0.13(-0.77%) |
Jul 13, 2020 | 16.60 | 17.18 | 16.41 | 17.12 | 12,377,532 | +0.34(+2.02%) |
Jul 10, 2020 | 16.91 | 17.09 | 16.76 | 16.78 | 6,591,640 | -0.11(-0.67%) |
Jul 09, 2020 | 16.92 | 17.20 | 16.86 | 16.90 | 8,710,269 | -0.16(-0.94%) |
Jul 08, 2020 | 17.18 | 17.27 | 17.04 | 17.06 | 5,144,772 | -0.23(-1.31%) |
Jul 07, 2020 | 17.17 | 17.29 | 16.99 | 17.28 | 5,417,396 | +0.13(+0.77%) |
Jul 06, 2020 | 17.35 | 17.36 | 17.11 | 17.15 | 6,319,638 | -0.45(-2.57%) |
Jul 02, 2020 | 17.54 | 17.62 | 17.44 | 17.60 | 5,666,626 | -0.11(-0.64%) |
Jul 01, 2020 | 17.92 | 17.95 | 17.64 | 17.72 | 8,353,073 | -0.22(-1.21%) |
Jun 30, 2020 | 18.27 | 18.29 | 17.88 | 17.93 | 6,597,508 | -0.34(-1.86%) |
Jun 29, 2020 | 18.51 | 18.70 | 18.27 | 18.27 | 8,363,778 | -0.22(-1.17%) |
Jun 26, 2020 | 18.08 | 18.51 | 18.06 | 18.49 | 8,428,002 | +0.44(+2.46%) |
Jun 25, 2020 | 18.23 | 18.41 | 18.03 | 18.05 | 8,449,994 | -0.17(-0.93%) |
Jun 24, 2020 | 17.93 | 18.34 | 17.83 | 18.22 | 12,155,446 | +0.36(+2.01%) |
Jun 23, 2020 | 17.90 | 17.93 | 17.69 | 17.86 | 6,143,273 | -0.16(-0.89%) |
Jun 22, 2020 | 18.23 | 18.26 | 18.00 | 18.02 | 2,899,738 | -0.21(-1.14%) |
Jun 19, 2020 | 18.04 | 18.37 | 18.03 | 18.23 | 7,772,726 | +0.00(+0.00%) |
Jun 18, 2020 | 18.31 | 18.36 | 18.21 | 18.23 | 3,493,947 | -0.07(-0.36%) |
Jun 17, 2020 | 18.23 | 18.34 | 18.14 | 18.29 | 3,820,271 | -0.03(-0.16%) |
Jun 16, 2020 | 18.25 | 18.62 | 18.22 | 18.32 | 8,819,348 | -0.34(-1.82%) |
Jun 15, 2020 | 19.18 | 19.25 | 18.60 | 18.66 | 7,507,592 | -0.23(-1.20%) |
Jun 12, 2020 | 18.61 | 19.23 | 18.53 | 18.89 | 13,527,923 | -0.14(-0.74%) |
Jun 11, 2020 | 18.44 | 19.05 | 18.35 | 19.03 | 11,384,597 | +0.90(+4.95%) |
Jun 10, 2020 | 18.25 | 18.27 | 18.02 | 18.13 | 6,511,927 | -0.25(-1.34%) |
Jun 09, 2020 | 18.58 | 18.58 | 18.30 | 18.38 | 3,525,720 | -0.11(-0.61%) |
Jun 08, 2020 | 18.65 | 18.78 | 18.49 | 18.49 | 3,213,791 | -0.16(-0.86%) |
Jun 05, 2020 | 18.94 | 18.97 | 18.59 | 18.65 | 6,740,070 | -0.37(-1.94%) |
Jun 04, 2020 | 18.93 | 19.13 | 18.80 | 19.02 | 7,485,263 | +0.12(+0.65%) |
Jun 03, 2020 | 18.92 | 19.00 | 18.84 | 18.90 | 3,057,809 | -0.08(-0.40%) |
Jun 02, 2020 | 19.09 | 19.28 | 18.97 | 18.97 | 4,145,455 | -0.12(-0.64%) |
Jun 01, 2020 | 19.25 | 19.27 | 19.08 | 19.09 | 3,129,685 | -0.11(-0.59%) |
May 29, 2020 | 19.43 | 19.56 | 19.15 | 19.21 | 7,901,238 | -0.26(-1.36%) |
May 28, 2020 | 19.55 | 19.55 | 19.16 | 19.47 | 5,779,334 | +0.04(+0.19%) |
May 27, 2020 | 19.58 | 19.97 | 19.43 | 19.43 | 6,633,369 | -0.10(-0.53%) |
May 26, 2020 | 19.17 | 19.56 | 19.16 | 19.54 | 3,704,710 | +0.06(+0.29%) |
May 22, 2020 | 19.60 | 19.67 | 19.47 | 19.48 | 4,342,725 | -0.09(-0.43%) |
May 21, 2020 | 19.35 | 19.60 | 19.28 | 19.57 | 7,331,557 | +0.22(+1.12%) |
May 20, 2020 | 19.52 | 19.52 | 19.31 | 19.35 | 3,129,462 | -0.39(-1.96%) |
May 19, 2020 | 19.66 | 19.76 | 19.48 | 19.74 | 4,244,198 | +0.05(+0.24%) |
May 18, 2020 | 19.78 | 19.86 | 19.59 | 19.69 | 5,222,274 | -0.37(-1.84%) |
May 15, 2020 | 20.48 | 20.52 | 20.06 | 20.06 | 4,925,216 | -0.14(-0.70%) |
May 14, 2020 | 20.56 | 20.74 | 20.20 | 20.20 | 5,720,647 | -0.22(-1.06%) |
May 13, 2020 | 20.12 | 20.67 | 19.95 | 20.42 | 9,311,222 | +0.24(+1.17%) |
May 12, 2020 | 19.71 | 20.18 | 19.66 | 20.18 | 5,397,397 | +0.40(+2.00%) |
May 11, 2020 | 20.08 | 20.09 | 19.67 | 19.78 | 2,805,066 | -0.16(-0.80%) |
May 08, 2020 | 20.08 | 20.16 | 19.93 | 19.94 | 3,569,319 | -0.28(-1.40%) |
May 07, 2020 | 20.23 | 20.35 | 20.14 | 20.23 | 4,482,845 | -0.25(-1.24%) |
May 06, 2020 | 20.44 | 20.58 | 20.29 | 20.48 | 3,786,385 | -0.13(-0.64%) |
May 05, 2020 | 20.64 | 20.69 | 20.38 | 20.61 | 4,231,080 | -0.23(-1.09%) |
May 04, 2020 | 21.22 | 21.26 | 20.83 | 20.84 | 5,122,537 | -0.27(-1.30%) |
May 01, 2020 | 20.94 | 21.20 | 20.74 | 21.11 | 4,883,155 | +0.61(+2.99%) |
Apr 30, 2020 | 20.43 | 20.67 | 20.43 | 20.50 | 5,726,426 | -0.05(-0.23%) |
Apr 29, 2020 | 20.79 | 20.90 | 20.42 | 20.55 | 5,158,726 | -0.73(-3.42%) |
Apr 28, 2020 | 20.72 | 21.29 | 20.70 | 21.27 | 5,778,786 | +0.39(+1.85%) |
Apr 27, 2020 | 20.82 | 20.97 | 20.77 | 20.89 | 3,475,580 | -0.14(-0.67%) |
Apr 24, 2020 | 21.34 | 21.49 | 21.00 | 21.03 | 3,696,031 | -0.36(-1.68%) |
Apr 23, 2020 | 21.27 | 21.43 | 20.99 | 21.39 | 5,644,522 | +0.06(+0.27%) |
Apr 22, 2020 | 21.52 | 21.62 | 21.20 | 21.33 | 3,655,914 | -0.66(-3.00%) |
Apr 21, 2020 | 21.43 | 22.11 | 21.37 | 21.99 | 7,466,646 | +0.77(+3.65%) |
Apr 20, 2020 | 21.17 | 21.22 | 20.90 | 21.22 | 3,374,269 | +0.24(+1.12%) |
Apr 17, 2020 | 20.88 | 21.28 | 20.84 | 20.98 | 6,675,761 | -0.16(-0.76%) |
Apr 16, 2020 | 21.31 | 21.52 | 21.05 | 21.14 | 4,872,283 | -0.40(-1.84%) |
Apr 15, 2020 | 21.65 | 21.78 | 21.38 | 21.54 | 3,421,230 | +0.24(+1.11%) |
Apr 14, 2020 | 21.83 | 21.91 | 21.26 | 21.30 | 6,913,668 | -0.98(-4.40%) |
Apr 13, 2020 | 22.62 | 22.76 | 22.23 | 22.28 | 5,597,046 | -0.26(-1.17%) |
Apr 09, 2020 | 22.36 | 22.74 | 22.27 | 22.55 | 9,079,781 | -0.04(-0.17%) |
Apr 08, 2020 | 22.84 | 23.06 | 22.50 | 22.59 | 5,902,349 | -0.50(-2.17%) |
Apr 07, 2020 | 22.37 | 23.10 | 22.32 | 23.09 | 8,511,050 | +0.03(+0.12%) |
Apr 06, 2020 | 23.87 | 24.03 | 22.91 | 23.06 | 7,169,095 | -1.77(-7.11%) |
Apr 03, 2020 | 24.57 | 25.10 | 24.34 | 24.82 | 3,596,547 | +0.34(+1.39%) |
Apr 02, 2020 | 25.11 | 25.17 | 24.46 | 24.48 | 6,887,772 | -0.49(-1.97%) |
Apr 01, 2020 | 24.69 | 25.17 | 24.32 | 24.98 | 8,195,942 | +0.99(+4.13%) |
Mar 31, 2020 | 23.82 | 24.13 | 23.38 | 23.98 | 7,288,739 | +0.21(+0.87%) |
Mar 30, 2020 | 24.46 | 24.52 | 23.71 | 23.78 | 7,819,657 | -0.93(-3.74%) |
Mar 27, 2020 | 24.48 | 24.76 | 24.04 | 24.70 | 7,943,829 | +0.83(+3.48%) |
Mar 26, 2020 | 24.99 | 25.00 | 23.77 | 23.87 | 10,911,607 | -1.35(-5.35%) |
Mar 25, 2020 | 24.90 | 25.51 | 24.22 | 25.22 | 11,160,021 | +0.20(+0.81%) |
Mar 24, 2020 | 25.52 | 25.92 | 24.99 | 25.02 | 10,700,401 | -2.08(-7.68%) |
Mar 23, 2020 | 27.07 | 27.99 | 26.52 | 27.10 | 12,931,703 | -0.05(-0.17%) |
Mar 20, 2020 | 25.49 | 27.21 | 25.36 | 27.15 | 12,514,905 | +1.06(+4.08%) |
Mar 19, 2020 | 26.41 | 27.03 | 25.22 | 26.08 | 10,824,512 | -0.23(-0.86%) |
Mar 18, 2020 | 27.06 | 27.68 | 25.95 | 26.31 | 12,767,619 | +0.72(+2.80%) |
Mar 17, 2020 | 26.66 | 27.52 | 25.19 | 25.59 | 20,310,624 | -1.65(-6.05%) |
Mar 16, 2020 | 27.14 | 27.55 | 25.62 | 27.24 | 21,173,894 | +2.79(+11.41%) |
Mar 13, 2020 | 25.45 | 26.85 | 24.37 | 24.45 | 22,649,000 | -2.53(-9.39%) |
Mar 12, 2020 | 26.47 | 27.03 | 25.30 | 26.99 | 23,931,138 | +2.26(+9.15%) |
Mar 11, 2020 | 24.25 | 25.01 | 24.08 | 24.73 | 10,446,303 | +1.04(+4.38%) |
Mar 10, 2020 | 24.08 | 25.04 | 23.67 | 23.69 | 9,649,454 | -1.34(-5.35%) |
Mar 09, 2020 | 25.44 | 26.25 | 24.20 | 25.03 | 11,262,315 | +1.61(+6.88%) |
Mar 06, 2020 | 23.82 | 23.97 | 23.30 | 23.42 | 22,359,066 | +0.40(+1.72%) |
Mar 05, 2020 | 22.92 | 23.19 | 22.54 | 23.02 | 8,488,378 | +0.66(+2.95%) |
Mar 04, 2020 | 22.88 | 23.10 | 22.33 | 22.36 | 11,428,142 | -0.95(-4.08%) |
Mar 03, 2020 | 22.50 | 23.50 | 22.26 | 23.31 | 25,126,036 | +0.73(+3.21%) |
Mar 02, 2020 | 23.44 | 23.78 | 22.58 | 22.59 | 15,090,499 | -1.15(-4.84%) |
Feb 28, 2020 | 24.62 | 24.69 | 23.64 | 23.74 | 43,213,704 | -0.08(-0.32%) |
Feb 27, 2020 | 23.27 | 23.83 | 22.91 | 23.81 | 18,468,722 | +1.14(+5.03%) |
Feb 26, 2020 | 22.65 | 22.84 | 22.29 | 22.67 | 12,398,154 | -0.10(-0.45%) |
Feb 25, 2020 | 21.99 | 22.85 | 21.94 | 22.77 | 13,958,407 | +0.60(+2.72%) |
Feb 24, 2020 | 22.15 | 22.29 | 21.93 | 22.17 | 8,410,126 | +0.80(+3.75%) |
Feb 21, 2020 | 21.07 | 21.45 | 21.03 | 21.37 | 4,594,685 | +0.41(+1.93%) |
Feb 20, 2020 | 20.82 | 21.20 | 20.78 | 20.97 | 3,609,772 | +0.21(+1.00%) |
Feb 19, 2020 | 20.82 | 20.85 | 20.71 | 20.76 | 1,281,799 | -0.20(-0.94%) |
Feb 18, 2020 | 21.07 | 21.09 | 20.92 | 20.96 | 1,688,551 | -0.02(-0.09%) |
Feb 14, 2020 | 21.00 | 21.06 | 20.96 | 20.98 | 1,959,068 | -0.05(-0.22%) |
Feb 13, 2020 | 21.15 | 21.16 | 20.95 | 21.02 | 2,679,902 | +0.03(+0.13%) |
Feb 12, 2020 | 21.09 | 21.13 | 20.98 | 20.99 | 2,101,023 | -0.22(-1.02%) |
Feb 11, 2020 | 21.08 | 21.26 | 21.01 | 21.21 | 2,861,563 | +0.00(+0.00%) |
Feb 10, 2020 | 21.53 | 21.53 | 21.20 | 21.21 | 2,659,234 | -0.25(-1.19%) |
Feb 07, 2020 | 21.47 | 21.52 | 21.34 | 21.47 | 2,333,690 | +0.11(+0.53%) |
Feb 06, 2020 | 21.48 | 21.57 | 21.35 | 21.35 | 1,981,066 | -0.19(-0.87%) |
Feb 05, 2020 | 21.35 | 21.67 | 21.35 | 21.54 | 2,879,738 | -0.06(-0.26%) |
Feb 04, 2020 | 21.81 | 21.90 | 21.58 | 21.60 | 3,290,736 | -0.53(-2.38%) |
Feb 03, 2020 | 22.35 | 22.37 | 22.08 | 22.12 | 2,360,427 | -0.34(-1.51%) |
Jan 31, 2020 | 22.02 | 22.54 | 22.02 | 22.46 | 3,441,742 | +0.35(+1.58%) |
Jan 30, 2020 | 22.34 | 22.40 | 22.11 | 22.12 | 3,836,307 | -0.08(-0.38%) |
Jan 29, 2020 | 22.10 | 22.29 | 22.08 | 22.20 | 1,341,497 | -0.02(-0.09%) |
Jan 28, 2020 | 22.41 | 22.47 | 22.17 | 22.22 | 2,212,074 | -0.36(-1.59%) |
Jan 27, 2020 | 22.61 | 22.66 | 22.45 | 22.58 | 4,402,639 | +0.46(+2.09%) |
Jan 24, 2020 | 21.82 | 22.21 | 21.81 | 22.12 | 2,613,223 | +0.16(+0.73%) |
Jan 23, 2020 | 22.01 | 22.11 | 21.92 | 21.96 | 2,302,916 | -0.05(-0.21%) |
Jan 22, 2020 | 21.94 | 22.01 | 21.86 | 22.00 | 1,575,964 | -0.05(-0.21%) |
Jan 21, 2020 | 22.12 | 22.12 | 21.99 | 22.05 | 1,333,981 | +0.02(+0.09%) |
Jan 17, 2020 | 22.05 | 22.16 | 22.03 | 22.03 | 1,349,274 | -0.12(-0.55%) |
Jan 16, 2020 | 22.26 | 22.29 | 22.14 | 22.15 | 1,188,752 | -0.21(-0.93%) |
Jan 15, 2020 | 22.36 | 22.43 | 22.25 | 22.36 | 1,472,753 | -0.01(-0.04%) |
Jan 14, 2020 | 22.29 | 22.39 | 22.25 | 22.37 | 1,594,366 | +0.09(+0.42%) |
Jan 13, 2020 | 22.44 | 22.46 | 22.27 | 22.28 | 1,320,174 | -0.25(-1.09%) |
Jan 10, 2020 | 22.38 | 22.57 | 22.38 | 22.52 | 1,044,482 | +0.05(+0.21%) |
Jan 09, 2020 | 22.47 | 22.61 | 22.44 | 22.47 | 1,768,929 | -0.19(-0.83%) |
Jan 08, 2020 | 22.83 | 22.88 | 22.56 | 22.66 | 2,000,970 | -0.17(-0.74%) |
Jan 07, 2020 | 22.82 | 22.90 | 22.77 | 22.83 | 1,349,429 | +0.00(+0.00%) |
Jan 06, 2020 | 23.16 | 23.18 | 22.82 | 22.83 | 1,450,279 | -0.13(-0.57%) |
Jan 03, 2020 | 23.07 | 23.07 | 22.85 | 22.96 | 2,367,544 | +0.19(+0.83%) |