Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,124,232 | -0.02(-0.12%) | |
Dec 30, 2020 | 20.92 | 20.93 | 20.67 | 20.74 | 2,124,232 | +0.10(+0.46%) |
Dec 29, 2020 | 20.80 | 20.84 | 20.60 | 20.65 | 2,058,946 | -0.02(-0.12%) |
Dec 28, 2020 | 20.74 | 20.77 | 20.62 | 20.67 | 2,971,960 | -0.16(-0.77%) |
Dec 24, 2020 | 20.89 | 20.91 | 20.76 | 20.83 | 670,939 | +0.02(+0.08%) |
Dec 23, 2020 | 20.49 | 20.90 | 20.49 | 20.81 | 3,488,058 | +0.40(+1.96%) |
Dec 22, 2020 | 20.50 | 20.53 | 20.35 | 20.41 | 2,388,476 | -0.04(-0.20%) |
Dec 21, 2020 | 20.09 | 20.53 | 20.05 | 20.45 | 4,144,251 | -0.50(-2.37%) |
Dec 18, 2020 | 21.25 | 21.25 | 20.79 | 20.95 | 3,238,393 | -0.39(-1.84%) |
Dec 17, 2020 | 21.53 | 21.57 | 21.33 | 21.34 | 2,111,040 | +0.02(+0.11%) |
Dec 16, 2020 | 21.42 | 21.52 | 21.25 | 21.32 | 2,222,900 | -0.22(-1.04%) |
Dec 15, 2020 | 21.38 | 21.63 | 21.29 | 21.54 | 3,723,290 | +0.21(+0.97%) |
Dec 14, 2020 | 21.62 | 21.69 | 21.31 | 21.33 | 2,901,201 | +0.10(+0.49%) |
Dec 11, 2020 | 21.19 | 21.27 | 21.09 | 21.23 | 2,316,586 | -0.18(-0.86%) |
Dec 10, 2020 | 21.04 | 21.73 | 21.04 | 21.41 | 4,082,330 | -0.10(-0.48%) |
Dec 09, 2020 | 21.76 | 21.80 | 21.35 | 21.52 | 3,060,451 | +0.23(+1.09%) |
Dec 08, 2020 | 21.20 | 21.38 | 21.18 | 21.29 | 3,606,144 | -0.56(-2.56%) |
Dec 07, 2020 | 22.01 | 22.01 | 21.80 | 21.85 | 3,802,156 | -0.84(-3.70%) |
Dec 04, 2020 | 22.89 | 22.98 | 22.63 | 22.69 | 3,269,157 | +0.17(+0.75%) |
Dec 03, 2020 | 22.49 | 22.77 | 22.41 | 22.52 | 3,439,936 | +0.30(+1.37%) |
Dec 02, 2020 | 21.96 | 22.35 | 21.89 | 22.21 | 3,758,752 | +0.39(+1.80%) |
Dec 01, 2020 | 21.34 | 21.84 | 21.32 | 21.82 | 4,207,270 | +1.12(+5.41%) |
Nov 30, 2020 | 21.10 | 21.13 | 20.69 | 20.70 | 4,422,544 | -0.80(-3.72%) |
Nov 27, 2020 | 21.48 | 21.65 | 21.43 | 21.50 | 2,756,292 | +0.11(+0.52%) |
Nov 25, 2020 | 21.27 | 21.42 | 21.05 | 21.39 | 3,296,545 | +0.07(+0.34%) |
Nov 24, 2020 | 20.92 | 21.35 | 20.92 | 21.32 | 7,048,948 | +0.84(+4.10%) |
Nov 23, 2020 | 20.36 | 20.49 | 20.36 | 20.48 | 3,361,402 | +0.27(+1.35%) |
Nov 20, 2020 | 20.25 | 20.33 | 20.15 | 20.21 | 2,417,508 | -0.09(-0.43%) |
Nov 19, 2020 | 20.10 | 20.30 | 20.01 | 20.29 | 2,522,542 | +0.11(+0.55%) |
Nov 18, 2020 | 20.41 | 20.54 | 20.18 | 20.18 | 2,767,243 | +0.26(+1.32%) |
Nov 17, 2020 | 19.73 | 19.95 | 19.60 | 19.92 | 3,507,563 | -0.46(-2.24%) |
Nov 16, 2020 | 20.44 | 20.50 | 20.29 | 20.37 | 3,397,857 | +0.76(+3.87%) |
Nov 13, 2020 | 19.53 | 19.68 | 19.51 | 19.61 | 3,381,335 | +0.22(+1.11%) |
Nov 12, 2020 | 19.49 | 19.55 | 19.37 | 19.40 | 4,125,270 | -0.84(-4.15%) |
Nov 11, 2020 | 20.27 | 20.46 | 20.05 | 20.24 | 7,347,934 | +0.68(+3.48%) |
Nov 10, 2020 | 19.66 | 19.80 | 19.56 | 19.56 | 5,023,802 | -0.10(-0.53%) |
Nov 09, 2020 | 19.61 | 19.78 | 19.46 | 19.66 | 9,107,453 | +1.85(+10.37%) |
Nov 06, 2020 | 17.93 | 17.94 | 17.72 | 17.82 | 2,891,480 | +0.21(+1.18%) |
Nov 05, 2020 | 17.51 | 17.70 | 17.44 | 17.61 | 3,477,147 | +0.44(+2.56%) |
Nov 04, 2020 | 17.38 | 17.41 | 17.13 | 17.17 | 5,233,003 | -0.86(-4.75%) |
Nov 03, 2020 | 17.94 | 18.14 | 17.85 | 18.02 | 7,756,311 | +0.90(+5.28%) |
Nov 02, 2020 | 17.11 | 17.18 | 16.98 | 17.12 | 3,146,450 | +0.34(+2.05%) |
Oct 30, 2020 | 16.72 | 16.79 | 16.58 | 16.78 | 3,811,661 | -0.14(-0.80%) |
Oct 29, 2020 | 16.62 | 16.94 | 16.46 | 16.91 | 4,609,352 | +0.51(+3.12%) |
Oct 28, 2020 | 16.57 | 16.63 | 16.33 | 16.40 | 4,829,246 | -0.81(-4.69%) |
Oct 27, 2020 | 17.46 | 17.46 | 17.12 | 17.21 | 5,906,096 | +0.63(+3.81%) |
Oct 26, 2020 | 16.85 | 16.86 | 16.51 | 16.58 | 6,838,858 | -0.12(-0.72%) |
Oct 23, 2020 | 16.81 | 16.82 | 16.59 | 16.70 | 6,431,014 | +0.57(+3.52%) |
Oct 22, 2020 | 15.87 | 16.19 | 15.86 | 16.13 | 3,314,800 | +0.23(+1.46%) |
Oct 21, 2020 | 15.85 | 15.97 | 15.83 | 15.90 | 2,538,797 | -0.02(-0.15%) |
Oct 20, 2020 | 15.88 | 16.06 | 15.86 | 15.92 | 2,652,367 | +0.06(+0.35%) |
Oct 19, 2020 | 15.90 | 16.07 | 15.80 | 15.86 | 3,574,689 | +0.10(+0.66%) |
Oct 16, 2020 | 15.70 | 15.83 | 15.66 | 15.76 | 2,261,810 | +0.25(+1.60%) |
Oct 15, 2020 | 15.25 | 15.51 | 15.21 | 15.51 | 2,745,372 | +0.14(+0.88%) |
Oct 14, 2020 | 15.54 | 15.62 | 15.38 | 15.38 | 3,747,589 | -0.43(-2.73%) |
Oct 13, 2020 | 15.86 | 15.88 | 15.70 | 15.81 | 3,612,457 | -0.38(-2.37%) |
Oct 12, 2020 | 16.19 | 16.19 | 16.06 | 16.19 | 2,880,435 | +0.10(+0.60%) |
Oct 09, 2020 | 16.25 | 16.27 | 16.03 | 16.10 | 2,691,511 | -0.15(-0.93%) |
Oct 08, 2020 | 16.25 | 16.31 | 16.16 | 16.25 | 2,953,463 | -0.04(-0.25%) |
Oct 07, 2020 | 16.24 | 16.34 | 16.18 | 16.29 | 3,232,130 | +0.30(+1.90%) |
Oct 06, 2020 | 16.18 | 16.28 | 15.94 | 15.98 | 5,183,850 | +0.02(+0.15%) |
Oct 05, 2020 | 15.92 | 16.06 | 15.87 | 15.96 | 3,364,508 | +0.07(+0.45%) |
Oct 02, 2020 | 15.62 | 16.04 | 15.62 | 15.89 | 6,241,801 | +0.29(+1.84%) |
Oct 01, 2020 | 15.70 | 15.74 | 15.49 | 15.60 | 3,574,855 | -0.06(-0.36%) |
Sep 30, 2020 | 15.62 | 15.76 | 15.58 | 15.66 | 5,356,661 | +0.14(+0.93%) |
Sep 29, 2020 | 15.40 | 15.59 | 15.33 | 15.51 | 8,246,534 | -0.45(-2.81%) |
Sep 28, 2020 | 15.83 | 15.98 | 15.70 | 15.96 | 7,696,565 | +1.48(+10.22%) |
Sep 25, 2020 | 14.40 | 14.49 | 14.35 | 14.48 | 4,594,654 | -0.22(-1.52%) |
Sep 24, 2020 | 14.71 | 14.82 | 14.55 | 14.71 | 4,570,521 | -0.02(-0.16%) |
Sep 23, 2020 | 14.95 | 15.07 | 14.68 | 14.73 | 4,991,726 | +0.06(+0.38%) |
Sep 22, 2020 | 14.95 | 15.02 | 14.60 | 14.67 | 5,740,408 | -0.23(-1.56%) |
Sep 21, 2020 | 14.85 | 15.02 | 14.70 | 14.90 | 7,658,213 | -0.87(-5.52%) |
Sep 18, 2020 | 15.87 | 15.91 | 15.75 | 15.78 | 5,162,420 | -0.33(-2.04%) |
Sep 17, 2020 | 16.02 | 16.18 | 15.99 | 16.10 | 2,844,363 | -0.20(-1.23%) |
Sep 16, 2020 | 16.26 | 16.44 | 16.20 | 16.30 | 3,015,428 | -0.26(-1.54%) |
Sep 15, 2020 | 16.69 | 16.69 | 16.50 | 16.56 | 3,162,357 | +0.06(+0.34%) |
Sep 14, 2020 | 16.65 | 16.67 | 16.49 | 16.50 | 2,859,334 | -0.02(-0.14%) |
Sep 11, 2020 | 16.47 | 16.56 | 16.43 | 16.53 | 3,109,582 | -0.03(-0.19%) |
Sep 10, 2020 | 16.80 | 16.88 | 16.54 | 16.56 | 3,630,466 | -0.40(-2.36%) |
Sep 09, 2020 | 17.01 | 17.09 | 16.91 | 16.96 | 4,329,598 | +0.27(+1.63%) |
Sep 08, 2020 | 16.74 | 16.79 | 16.63 | 16.69 | 4,200,286 | -0.40(-2.34%) |
Sep 04, 2020 | 17.07 | 17.14 | 16.82 | 17.09 | 4,686,697 | +0.25(+1.47%) |
Sep 03, 2020 | 17.06 | 17.20 | 16.78 | 16.84 | 5,589,821 | -0.30(-1.73%) |
Sep 02, 2020 | 16.95 | 17.14 | 16.93 | 17.14 | 3,523,573 | +0.15(+0.89%) |
Sep 01, 2020 | 17.01 | 17.10 | 16.87 | 16.98 | 4,195,061 | -0.31(-1.80%) |
Aug 31, 2020 | 17.51 | 17.58 | 17.26 | 17.30 | 3,179,930 | -0.33(-1.86%) |
Aug 28, 2020 | 17.70 | 17.71 | 17.54 | 17.62 | 2,723,151 | +0.31(+1.80%) |
Aug 27, 2020 | 17.33 | 17.44 | 17.26 | 17.31 | 3,024,664 | -0.14(-0.78%) |
Aug 26, 2020 | 17.48 | 17.52 | 17.39 | 17.45 | 3,306,696 | -0.19(-1.09%) |
Aug 25, 2020 | 17.67 | 17.75 | 17.56 | 17.64 | 4,626,328 | -0.15(-0.85%) |
Aug 24, 2020 | 17.41 | 17.79 | 17.35 | 17.79 | 5,165,099 | +0.49(+2.82%) |
Aug 21, 2020 | 17.09 | 17.30 | 17.09 | 17.30 | 3,429,232 | -0.06(-0.37%) |
Aug 20, 2020 | 17.24 | 17.37 | 17.21 | 17.37 | 3,510,958 | -0.18(-1.05%) |
Aug 19, 2020 | 17.49 | 17.68 | 17.49 | 17.55 | 2,443,850 | +0.05(+0.27%) |
Aug 18, 2020 | 17.63 | 17.65 | 17.46 | 17.50 | 2,682,541 | -0.25(-1.40%) |
Aug 17, 2020 | 17.79 | 17.82 | 17.63 | 17.75 | 2,872,900 | -0.06(-0.36%) |
Aug 14, 2020 | 17.70 | 17.87 | 17.69 | 17.82 | 2,376,113 | -0.05(-0.27%) |
Aug 13, 2020 | 18.16 | 18.22 | 17.82 | 17.86 | 3,269,951 | -0.62(-3.37%) |
Aug 12, 2020 | 18.70 | 18.71 | 18.46 | 18.49 | 5,525,345 | +0.50(+2.80%) |
Aug 11, 2020 | 17.93 | 18.25 | 17.87 | 17.98 | 8,468,827 | +0.64(+3.69%) |
Aug 10, 2020 | 17.10 | 17.41 | 17.07 | 17.34 | 4,765,359 | +0.28(+1.64%) |
Aug 07, 2020 | 16.78 | 17.09 | 16.78 | 17.06 | 5,405,159 | -0.03(-0.19%) |
Aug 06, 2020 | 16.96 | 17.13 | 16.96 | 17.10 | 4,281,344 | -0.35(-2.02%) |
Aug 05, 2020 | 17.35 | 17.52 | 17.35 | 17.45 | 3,348,119 | -0.07(-0.41%) |
Aug 04, 2020 | 17.30 | 17.57 | 17.26 | 17.52 | 3,611,139 | +0.26(+1.53%) |
Aug 03, 2020 | 17.13 | 17.46 | 17.07 | 17.26 | 6,339,613 | -0.86(-4.72%) |
Jul 31, 2020 | 18.06 | 18.13 | 17.86 | 18.11 | 7,306,925 | -0.09(-0.48%) |
Jul 30, 2020 | 18.06 | 18.22 | 17.92 | 18.20 | 4,782,150 | -0.65(-3.44%) |
Jul 29, 2020 | 18.75 | 18.86 | 18.60 | 18.85 | 4,813,332 | +0.66(+3.60%) |
Jul 28, 2020 | 18.07 | 18.29 | 18.05 | 18.19 | 4,080,459 | +0.06(+0.35%) |
Jul 27, 2020 | 18.17 | 18.24 | 18.03 | 18.13 | 3,741,706 | -0.46(-2.45%) |
Jul 24, 2020 | 18.63 | 18.74 | 18.57 | 18.58 | 3,027,294 | -0.09(-0.47%) |
Jul 23, 2020 | 18.76 | 18.82 | 18.62 | 18.67 | 4,526,643 | -0.17(-0.89%) |
Jul 22, 2020 | 18.80 | 18.91 | 18.72 | 18.84 | 4,107,640 | -0.48(-2.48%) |
Jul 21, 2020 | 19.35 | 19.43 | 19.16 | 19.32 | 3,320,011 | +0.42(+2.24%) |
Jul 20, 2020 | 18.78 | 18.96 | 18.73 | 18.90 | 2,895,737 | +0.02(+0.08%) |
Jul 17, 2020 | 19.05 | 19.06 | 18.85 | 18.88 | 3,569,423 | -0.40(-2.07%) |
Jul 16, 2020 | 19.29 | 19.45 | 19.24 | 19.28 | 3,339,699 | -0.13(-0.66%) |
Jul 15, 2020 | 19.40 | 19.51 | 19.31 | 19.41 | 4,184,751 | +0.26(+1.34%) |
Jul 14, 2020 | 19.02 | 19.20 | 18.96 | 19.15 | 4,666,520 | +0.05(+0.25%) |
Jul 13, 2020 | 19.18 | 19.26 | 19.02 | 19.10 | 4,069,371 | +0.01(+0.04%) |
Jul 10, 2020 | 18.85 | 19.13 | 18.85 | 19.09 | 4,401,563 | +0.29(+1.53%) |
Jul 09, 2020 | 19.09 | 19.09 | 18.74 | 18.81 | 5,173,146 | -0.46(-2.37%) |
Jul 08, 2020 | 19.18 | 19.30 | 19.12 | 19.26 | 7,713,736 | -0.41(-2.07%) |
Jul 07, 2020 | 19.81 | 19.93 | 19.64 | 19.67 | 4,718,026 | -0.83(-4.06%) |
Jul 06, 2020 | 20.19 | 20.50 | 20.17 | 20.50 | 6,015,577 | +1.10(+5.69%) |
Jul 02, 2020 | 19.30 | 19.49 | 19.21 | 19.40 | 5,678,787 | +0.85(+4.57%) |
Jul 01, 2020 | 18.54 | 18.72 | 18.48 | 18.55 | 4,607,994 | -0.10(-0.56%) |
Jun 30, 2020 | 18.54 | 18.74 | 18.49 | 18.66 | 5,417,386 | -0.21(-1.10%) |
Jun 29, 2020 | 18.81 | 18.97 | 18.75 | 18.86 | 3,546,156 | +0.18(+0.99%) |
Jun 26, 2020 | 19.11 | 19.11 | 18.65 | 18.68 | 4,877,661 | -0.56(-2.91%) |
Jun 25, 2020 | 18.92 | 19.25 | 18.85 | 19.24 | 4,844,428 | +0.43(+2.30%) |
Jun 24, 2020 | 19.12 | 19.12 | 18.76 | 18.81 | 4,751,982 | -0.50(-2.57%) |
Jun 23, 2020 | 19.36 | 19.45 | 19.24 | 19.30 | 4,368,424 | +0.37(+1.94%) |
Jun 22, 2020 | 18.94 | 19.07 | 18.87 | 18.94 | 4,584,994 | -0.30(-1.58%) |
Jun 19, 2020 | 19.42 | 19.43 | 19.11 | 19.24 | 4,537,377 | +0.29(+1.52%) |
Jun 18, 2020 | 18.86 | 18.97 | 18.80 | 18.95 | 4,149,919 | -0.17(-0.88%) |
Jun 17, 2020 | 19.20 | 19.21 | 19.05 | 19.12 | 5,224,830 | -0.18(-0.95%) |
Jun 16, 2020 | 19.61 | 19.65 | 19.10 | 19.30 | 5,941,541 | +0.26(+1.34%) |
Jun 15, 2020 | 18.70 | 19.11 | 18.62 | 19.05 | 5,375,221 | -0.13(-0.67%) |
Jun 12, 2020 | 19.22 | 19.37 | 18.80 | 19.18 | 6,312,459 | +0.37(+1.96%) |
Jun 11, 2020 | 19.18 | 19.30 | 18.73 | 18.81 | 8,148,218 | -1.42(-7.00%) |
Jun 10, 2020 | 20.52 | 20.56 | 20.15 | 20.22 | 6,155,912 | -0.37(-1.79%) |
Jun 09, 2020 | 20.49 | 20.69 | 20.42 | 20.59 | 6,026,066 | -0.74(-3.45%) |
Jun 08, 2020 | 21.35 | 21.40 | 20.91 | 21.33 | 7,705,237 | +0.10(+0.45%) |
Jun 05, 2020 | 21.60 | 21.62 | 21.20 | 21.23 | 12,476,474 | +1.12(+5.57%) |
Jun 04, 2020 | 19.89 | 20.17 | 19.81 | 20.11 | 5,631,332 | -0.09(-0.44%) |
Jun 03, 2020 | 19.98 | 20.27 | 19.97 | 20.20 | 10,366,402 | +0.89(+4.60%) |
Jun 02, 2020 | 19.30 | 19.39 | 19.16 | 19.31 | 6,588,157 | +0.26(+1.38%) |
Jun 01, 2020 | 18.60 | 19.06 | 18.54 | 19.05 | 6,367,225 | +0.62(+3.34%) |
May 29, 2020 | 18.38 | 18.50 | 18.13 | 18.43 | 9,812,975 | -0.43(-2.29%) |
May 28, 2020 | 18.87 | 19.09 | 18.75 | 18.86 | 8,336,214 | -0.46(-2.40%) |
May 27, 2020 | 19.47 | 19.53 | 19.21 | 19.33 | 7,881,860 | +0.29(+1.51%) |
May 26, 2020 | 18.90 | 19.22 | 18.89 | 19.04 | 9,249,533 | +0.67(+3.66%) |
May 22, 2020 | 18.66 | 18.74 | 18.36 | 18.37 | 9,792,215 | -1.14(-5.86%) |
May 21, 2020 | 19.51 | 19.69 | 19.44 | 19.51 | 5,390,824 | -0.58(-2.91%) |
May 20, 2020 | 20.12 | 20.24 | 20.05 | 20.09 | 4,389,090 | +0.18(+0.92%) |
May 19, 2020 | 20.02 | 20.15 | 19.89 | 19.91 | 5,394,181 | -0.29(-1.42%) |
May 18, 2020 | 19.93 | 20.29 | 19.90 | 20.20 | 6,277,836 | +0.74(+3.82%) |
May 15, 2020 | 19.32 | 19.49 | 19.23 | 19.45 | 4,634,172 | -0.17(-0.86%) |
May 14, 2020 | 19.16 | 19.66 | 19.09 | 19.62 | 7,184,030 | -0.13(-0.65%) |
May 13, 2020 | 19.96 | 19.96 | 19.62 | 19.75 | 5,146,003 | -0.26(-1.32%) |
May 12, 2020 | 20.47 | 20.49 | 20.01 | 20.01 | 3,975,785 | -0.37(-1.80%) |
May 11, 2020 | 20.18 | 20.41 | 20.10 | 20.38 | 3,586,755 | -0.11(-0.55%) |
May 08, 2020 | 20.53 | 20.60 | 20.40 | 20.49 | 3,062,560 | +0.34(+1.67%) |
May 07, 2020 | 20.05 | 20.41 | 20.05 | 20.16 | 4,454,046 | +0.31(+1.57%) |
May 06, 2020 | 19.92 | 19.95 | 19.77 | 19.85 | 3,975,121 | -0.06(-0.28%) |
May 05, 2020 | 19.93 | 19.99 | 19.84 | 19.90 | 4,301,382 | +0.10(+0.53%) |
May 04, 2020 | 19.81 | 19.84 | 19.62 | 19.80 | 4,633,302 | -0.42(-2.06%) |
May 01, 2020 | 20.26 | 20.30 | 20.09 | 20.21 | 4,628,169 | -0.36(-1.75%) |
Apr 30, 2020 | 20.77 | 20.81 | 20.48 | 20.57 | 3,555,359 | -0.68(-3.20%) |
Apr 29, 2020 | 21.24 | 21.41 | 21.09 | 21.25 | 6,091,812 | +0.56(+2.70%) |
Apr 28, 2020 | 20.79 | 20.93 | 20.60 | 20.69 | 5,762,359 | +0.05(+0.23%) |
Apr 27, 2020 | 20.29 | 20.73 | 20.24 | 20.65 | 6,235,538 | +0.67(+3.36%) |
Apr 24, 2020 | 20.12 | 20.13 | 19.74 | 19.97 | 2,934,000 | -0.02(-0.12%) |
Apr 23, 2020 | 19.94 | 20.27 | 19.91 | 20.00 | 3,362,681 | +0.03(+0.16%) |
Apr 22, 2020 | 20.09 | 20.12 | 19.84 | 19.97 | 3,986,096 | +0.23(+1.18%) |
Apr 21, 2020 | 19.74 | 19.94 | 19.57 | 19.73 | 6,021,543 | -0.67(-3.29%) |
Apr 20, 2020 | 20.49 | 20.79 | 20.38 | 20.41 | 5,826,425 | -0.35(-1.70%) |
Apr 17, 2020 | 20.64 | 20.80 | 20.49 | 20.76 | 6,524,433 | +0.56(+2.77%) |
Apr 16, 2020 | 20.21 | 20.30 | 20.01 | 20.20 | 5,224,114 | -0.15(-0.75%) |
Apr 15, 2020 | 20.41 | 20.53 | 20.30 | 20.35 | 5,942,163 | -1.12(-5.21%) |
Apr 14, 2020 | 21.52 | 21.71 | 21.37 | 21.47 | 5,565,735 | +0.33(+1.55%) |
Apr 13, 2020 | 21.27 | 21.35 | 21.01 | 21.14 | 2,993,383 | -0.26(-1.20%) |
Apr 09, 2020 | 20.94 | 21.55 | 20.93 | 21.40 | 6,792,059 | +0.60(+2.88%) |
Apr 08, 2020 | 20.70 | 20.93 | 20.47 | 20.80 | 4,574,757 | +0.33(+1.60%) |
Apr 07, 2020 | 20.92 | 20.97 | 20.38 | 20.47 | 6,682,969 | +0.14(+0.67%) |
Apr 06, 2020 | 20.49 | 20.49 | 20.21 | 20.33 | 7,176,386 | +0.88(+4.52%) |
Apr 03, 2020 | 19.48 | 19.59 | 19.29 | 19.45 | 5,986,806 | -0.16(-0.82%) |
Apr 02, 2020 | 19.29 | 19.92 | 19.15 | 19.61 | 8,576,389 | -0.49(-2.43%) |
Apr 01, 2020 | 20.27 | 20.63 | 20.07 | 20.10 | 10,588,247 | -2.29(-10.25%) |
Mar 31, 2020 | 22.46 | 22.69 | 22.29 | 22.40 | 7,940,602 | -0.68(-2.95%) |
Mar 30, 2020 | 22.73 | 23.12 | 22.61 | 23.08 | 6,076,610 | -0.01(-0.03%) |
Mar 27, 2020 | 23.05 | 23.59 | 22.84 | 23.09 | 8,751,227 | -1.01(-4.18%) |
Mar 26, 2020 | 23.43 | 24.16 | 23.36 | 24.09 | 9,979,130 | +0.34(+1.45%) |
Mar 25, 2020 | 23.56 | 24.32 | 23.25 | 23.75 | 9,395,246 | +0.09(+0.37%) |
Mar 24, 2020 | 23.45 | 24.05 | 23.06 | 23.66 | 9,809,961 | +1.17(+5.19%) |
Mar 23, 2020 | 23.31 | 23.37 | 22.24 | 22.49 | 10,278,888 | -0.54(-2.36%) |
Mar 20, 2020 | 23.67 | 23.72 | 22.86 | 23.04 | 9,781,335 | -0.22(-0.93%) |
Mar 19, 2020 | 23.01 | 23.61 | 22.96 | 23.25 | 13,105,360 | +0.38(+1.68%) |
Mar 18, 2020 | 22.73 | 23.29 | 22.38 | 22.87 | 16,205,299 | -0.88(-3.70%) |
Mar 17, 2020 | 23.31 | 23.86 | 22.84 | 23.75 | 12,297,827 | +1.25(+5.54%) |
Mar 16, 2020 | 21.53 | 22.95 | 21.45 | 22.50 | 8,307,437 | -1.41(-5.89%) |
Mar 13, 2020 | 23.60 | 23.92 | 22.69 | 23.91 | 10,092,481 | +1.08(+4.73%) |
Mar 12, 2020 | 22.92 | 23.08 | 22.15 | 22.83 | 11,397,303 | -1.89(-7.64%) |
Mar 11, 2020 | 25.00 | 25.05 | 24.52 | 24.72 | 9,680,240 | -0.61(-2.40%) |
Mar 10, 2020 | 25.36 | 25.39 | 24.64 | 25.32 | 13,706,477 | +0.98(+4.01%) |
Mar 09, 2020 | 24.51 | 25.00 | 24.19 | 24.35 | 13,869,647 | -1.45(-5.61%) |
Mar 06, 2020 | 25.53 | 25.86 | 25.48 | 25.80 | 6,750,164 | -0.38(-1.44%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.94 | 26.17 | 8,968,819 | -0.40(-1.50%) |
Mar 04, 2020 | 26.38 | 26.60 | 26.15 | 26.57 | 8,562,376 | +0.53(+2.03%) |
Mar 03, 2020 | 26.81 | 26.97 | 25.86 | 26.04 | 14,430,811 | -0.96(-3.55%) |
Mar 02, 2020 | 26.60 | 27.02 | 26.35 | 27.00 | 9,492,477 | +0.16(+0.60%) |
Feb 28, 2020 | 26.52 | 26.90 | 26.20 | 26.84 | 11,826,044 | -0.20(-0.74%) |
Feb 27, 2020 | 27.36 | 27.60 | 27.01 | 27.04 | 9,703,483 | -0.64(-2.31%) |
Feb 26, 2020 | 27.59 | 27.84 | 27.54 | 27.68 | 10,778,397 | +0.66(+2.44%) |
Feb 25, 2020 | 27.44 | 27.47 | 26.90 | 27.02 | 7,613,647 | -0.53(-1.92%) |
Feb 24, 2020 | 27.50 | 27.67 | 27.43 | 27.55 | 7,337,408 | -0.74(-2.63%) |
Feb 21, 2020 | 28.10 | 28.30 | 28.02 | 28.30 | 5,564,455 | +0.22(+0.80%) |
Feb 20, 2020 | 27.92 | 28.13 | 27.89 | 28.07 | 7,542,147 | -0.05(-0.17%) |
Feb 19, 2020 | 28.21 | 28.21 | 28.03 | 28.12 | 10,021,906 | +0.32(+1.14%) |
Feb 18, 2020 | 28.04 | 28.13 | 27.78 | 27.80 | 11,919,026 | -1.65(-5.59%) |
Feb 14, 2020 | 29.79 | 29.80 | 29.27 | 29.44 | 6,534,191 | -0.21(-0.71%) |
Feb 13, 2020 | 29.69 | 29.90 | 29.64 | 29.65 | 5,175,850 | -0.30(-1.01%) |
Feb 12, 2020 | 29.87 | 29.96 | 29.84 | 29.96 | 2,309,696 | +0.27(+0.91%) |
Feb 11, 2020 | 29.66 | 29.74 | 29.61 | 29.69 | 3,043,812 | +0.63(+2.16%) |
Feb 10, 2020 | 28.99 | 29.06 | 28.89 | 29.06 | 1,710,673 | +0.11(+0.38%) |
Feb 07, 2020 | 29.04 | 29.12 | 28.92 | 28.95 | 2,799,171 | +0.16(+0.54%) |
Feb 06, 2020 | 28.85 | 28.88 | 28.74 | 28.79 | 2,206,090 | +0.09(+0.32%) |
Feb 05, 2020 | 28.67 | 28.73 | 28.57 | 28.70 | 2,030,364 | +0.34(+1.20%) |
Feb 04, 2020 | 28.50 | 28.53 | 28.33 | 28.36 | 2,564,818 | +0.37(+1.33%) |
Feb 03, 2020 | 28.01 | 28.23 | 27.96 | 27.99 | 2,552,096 | -0.18(-0.63%) |
Jan 31, 2020 | 28.33 | 28.35 | 28.04 | 28.16 | 3,656,936 | -0.58(-2.02%) |
Jan 30, 2020 | 28.42 | 28.77 | 28.40 | 28.75 | 3,885,985 | +0.26(+0.93%) |
Jan 29, 2020 | 28.64 | 28.65 | 28.39 | 28.48 | 2,454,194 | -0.02(-0.08%) |
Jan 28, 2020 | 28.47 | 28.61 | 28.42 | 28.51 | 4,442,415 | +0.17(+0.60%) |
Jan 27, 2020 | 28.35 | 28.52 | 28.23 | 28.33 | 5,081,385 | -0.78(-2.69%) |
Jan 24, 2020 | 29.61 | 29.63 | 29.04 | 29.12 | 6,903,867 | -0.16(-0.53%) |
Jan 23, 2020 | 29.39 | 29.39 | 29.06 | 29.27 | 3,751,199 | -0.27(-0.92%) |
Jan 22, 2020 | 29.58 | 29.62 | 29.50 | 29.55 | 2,298,234 | +0.11(+0.37%) |
Jan 21, 2020 | 29.63 | 29.68 | 29.43 | 29.44 | 3,059,748 | -0.65(-2.17%) |
Jan 17, 2020 | 30.14 | 30.15 | 30.02 | 30.09 | 1,563,227 | +0.12(+0.39%) |
Jan 16, 2020 | 29.74 | 30.00 | 29.72 | 29.97 | 1,758,304 | +0.21(+0.70%) |
Jan 15, 2020 | 29.73 | 29.85 | 29.67 | 29.76 | 1,629,558 | -0.02(-0.08%) |
Jan 14, 2020 | 29.74 | 29.88 | 29.71 | 29.79 | 1,889,317 | -0.13(-0.44%) |
Jan 13, 2020 | 29.67 | 29.92 | 29.61 | 29.92 | 2,731,970 | +0.32(+1.07%) |
Jan 10, 2020 | 29.74 | 29.76 | 29.59 | 29.60 | 1,970,784 | -0.28(-0.93%) |
Jan 09, 2020 | 29.86 | 29.89 | 29.71 | 29.88 | 1,987,588 | +0.19(+0.65%) |
Jan 08, 2020 | 29.41 | 29.79 | 29.41 | 29.69 | 2,963,066 | -0.07(-0.23%) |
Jan 07, 2020 | 29.70 | 29.79 | 29.66 | 29.76 | 3,400,153 | -0.23(-0.75%) |
Jan 06, 2020 | 29.71 | 30.00 | 29.71 | 29.98 | 2,329,054 | -0.10(-0.34%) |
Jan 03, 2020 | 29.98 | 30.21 | 29.96 | 30.08 | 2,183,647 | -0.47(-1.55%) |