Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.70 | 16.05 | 15.70 | 15.93 | 3,344,309 | +0.26(+1.68%) |
Sep 29, 2020 | 15.48 | 15.82 | 15.47 | 15.66 | 2,031,828 | +0.11(+0.71%) |
Sep 28, 2020 | 15.37 | 15.69 | 15.34 | 15.55 | 2,391,447 | +0.50(+3.34%) |
Sep 25, 2020 | 14.77 | 15.13 | 14.73 | 15.05 | 2,400,555 | +0.16(+1.07%) |
Sep 24, 2020 | 14.83 | 15.09 | 14.52 | 14.89 | 2,199,048 | -0.02(-0.11%) |
Sep 23, 2020 | 15.25 | 15.66 | 14.89 | 14.91 | 2,591,497 | -0.36(-2.36%) |
Sep 22, 2020 | 15.31 | 15.49 | 15.11 | 15.27 | 2,236,068 | +0.14(+0.94%) |
Sep 21, 2020 | 15.47 | 15.51 | 14.93 | 15.13 | 4,093,684 | -0.71(-4.49%) |
Sep 18, 2020 | 16.28 | 16.38 | 15.72 | 15.84 | 8,183,679 | -0.47(-2.88%) |
Sep 17, 2020 | 15.85 | 16.40 | 15.66 | 16.31 | 3,203,955 | +0.20(+1.25%) |
Sep 16, 2020 | 15.90 | 16.38 | 15.80 | 16.11 | 3,458,475 | +0.28(+1.80%) |
Sep 15, 2020 | 16.21 | 16.32 | 15.71 | 15.82 | 4,667,362 | -0.28(-1.72%) |
Sep 14, 2020 | 16.00 | 16.35 | 15.98 | 16.10 | 5,383,804 | +0.12(+0.73%) |
Sep 11, 2020 | 15.75 | 16.08 | 15.68 | 15.98 | 3,358,914 | +0.38(+2.47%) |
Sep 10, 2020 | 16.18 | 16.34 | 15.55 | 15.59 | 4,674,157 | -0.32(-2.00%) |
Sep 09, 2020 | 15.77 | 15.99 | 15.55 | 15.91 | 2,758,084 | +0.30(+1.93%) |
Sep 08, 2020 | 15.34 | 15.92 | 15.29 | 15.61 | 4,816,045 | +0.00(+0.00%) |
Sep 04, 2020 | 15.48 | 15.83 | 15.25 | 15.61 | 4,272,950 | +0.23(+1.52%) |
Sep 03, 2020 | 15.76 | 16.04 | 15.28 | 15.38 | 3,582,213 | -0.31(-1.97%) |
Sep 02, 2020 | 15.61 | 15.77 | 15.42 | 15.69 | 3,742,625 | +0.19(+1.24%) |
Sep 01, 2020 | 15.69 | 15.81 | 15.43 | 15.49 | 3,602,669 | -0.29(-1.86%) |
Aug 31, 2020 | 16.23 | 16.26 | 15.78 | 15.79 | 4,510,195 | -0.56(-3.43%) |
Aug 28, 2020 | 16.00 | 16.38 | 15.98 | 16.35 | 3,712,892 | +0.36(+2.25%) |
Aug 27, 2020 | 15.74 | 16.03 | 15.67 | 15.99 | 3,408,343 | +0.26(+1.65%) |
Aug 26, 2020 | 15.69 | 16.08 | 15.68 | 15.73 | 2,895,309 | -0.10(-0.63%) |
Aug 25, 2020 | 16.27 | 16.41 | 15.64 | 15.83 | 3,598,306 | -0.33(-2.02%) |
Aug 24, 2020 | 15.82 | 16.35 | 15.80 | 16.16 | 4,498,024 | +0.45(+2.88%) |
Aug 21, 2020 | 15.66 | 15.79 | 15.44 | 15.70 | 4,191,594 | +0.01(+0.05%) |
Aug 20, 2020 | 15.28 | 15.88 | 15.21 | 15.69 | 4,050,669 | +0.45(+2.97%) |
Aug 19, 2020 | 15.20 | 15.64 | 15.08 | 15.24 | 3,937,638 | +0.02(+0.11%) |
Aug 18, 2020 | 15.07 | 15.26 | 14.94 | 15.23 | 3,090,713 | +0.07(+0.44%) |
Aug 17, 2020 | 15.16 | 15.30 | 14.91 | 15.16 | 3,573,686 | +0.27(+1.80%) |
Aug 14, 2020 | 14.43 | 14.94 | 14.36 | 14.89 | 2,229,599 | +0.24(+1.66%) |
Aug 13, 2020 | 14.34 | 14.71 | 14.20 | 14.65 | 3,239,444 | +0.17(+1.16%) |
Aug 12, 2020 | 14.97 | 15.03 | 14.24 | 14.48 | 5,887,015 | -0.33(-2.20%) |
Aug 11, 2020 | 15.15 | 15.46 | 14.72 | 14.81 | 3,987,947 | -0.12(-0.79%) |
Aug 10, 2020 | 14.41 | 14.95 | 14.40 | 14.92 | 7,260,683 | +0.90(+6.38%) |
Aug 07, 2020 | 13.59 | 14.04 | 13.55 | 14.03 | 4,325,994 | +0.34(+2.51%) |
Aug 06, 2020 | 13.33 | 13.69 | 13.32 | 13.69 | 3,401,999 | +0.19(+1.43%) |
Aug 05, 2020 | 13.18 | 13.59 | 13.15 | 13.49 | 4,539,324 | +0.37(+2.81%) |
Aug 04, 2020 | 13.40 | 13.74 | 13.06 | 13.12 | 3,539,978 | -0.28(-2.06%) |
Aug 03, 2020 | 13.88 | 13.90 | 13.27 | 13.40 | 4,550,413 | -0.54(-3.84%) |
Jul 31, 2020 | 13.48 | 13.96 | 13.02 | 13.94 | 10,422,836 | +0.28(+2.02%) |
Jul 30, 2020 | 13.02 | 13.88 | 12.72 | 13.66 | 6,755,794 | +0.39(+2.90%) |
Jul 29, 2020 | 12.65 | 13.38 | 12.41 | 13.28 | 6,892,593 | +0.54(+4.27%) |
Jul 28, 2020 | 13.42 | 13.71 | 12.58 | 12.73 | 5,616,814 | -0.51(-3.86%) |
Jul 27, 2020 | 13.13 | 13.24 | 12.82 | 13.24 | 4,436,986 | +0.14(+1.09%) |
Jul 24, 2020 | 13.56 | 13.95 | 13.04 | 13.10 | 6,346,288 | -0.97(-6.90%) |
Jul 23, 2020 | 14.11 | 14.28 | 13.78 | 14.07 | 3,209,768 | -0.11(-0.77%) |
Jul 22, 2020 | 14.04 | 14.38 | 13.91 | 14.18 | 2,189,556 | +0.08(+0.53%) |
Jul 21, 2020 | 14.25 | 14.62 | 14.08 | 14.10 | 3,590,721 | +0.00(+0.00%) |
Jul 20, 2020 | 14.36 | 14.52 | 14.09 | 14.10 | 2,963,977 | -0.42(-2.88%) |
Jul 17, 2020 | 14.61 | 14.74 | 14.42 | 14.52 | 2,782,608 | +0.02(+0.12%) |
Jul 16, 2020 | 14.24 | 14.72 | 14.11 | 14.51 | 4,736,936 | +0.10(+0.70%) |
Jul 15, 2020 | 13.79 | 14.47 | 13.75 | 14.41 | 8,386,303 | +0.89(+6.56%) |
Jul 14, 2020 | 13.12 | 13.53 | 12.94 | 13.52 | 5,328,255 | +0.26(+1.96%) |
Jul 13, 2020 | 13.11 | 13.68 | 13.02 | 13.26 | 4,642,031 | +0.29(+2.26%) |
Jul 10, 2020 | 12.15 | 12.97 | 12.15 | 12.97 | 4,232,810 | +0.72(+5.88%) |
Jul 09, 2020 | 12.93 | 12.93 | 12.14 | 12.25 | 4,931,868 | -0.66(-5.12%) |
Jul 08, 2020 | 12.72 | 13.02 | 12.57 | 12.91 | 6,803,839 | +0.24(+1.92%) |
Jul 07, 2020 | 13.12 | 13.26 | 12.65 | 12.66 | 4,981,629 | -0.64(-4.78%) |
Jul 06, 2020 | 13.51 | 13.59 | 13.02 | 13.30 | 6,938,227 | +0.13(+1.02%) |
Jul 02, 2020 | 12.95 | 13.53 | 12.93 | 13.17 | 5,340,740 | +0.49(+3.83%) |
Jul 01, 2020 | 12.85 | 13.12 | 12.60 | 12.68 | 5,854,117 | -0.12(-0.92%) |
Jun 30, 2020 | 12.79 | 13.06 | 12.64 | 12.80 | 6,416,679 | -0.01(-0.07%) |
Jun 29, 2020 | 12.59 | 12.95 | 12.35 | 12.81 | 3,678,932 | +0.41(+3.31%) |
Jun 26, 2020 | 12.77 | 12.83 | 12.31 | 12.40 | 5,346,586 | -0.49(-3.77%) |
Jun 25, 2020 | 12.62 | 12.89 | 12.36 | 12.88 | 4,136,003 | +0.15(+1.16%) |
Jun 24, 2020 | 13.26 | 13.27 | 12.58 | 12.73 | 4,878,888 | -0.71(-5.27%) |
Jun 23, 2020 | 13.71 | 13.82 | 13.41 | 13.44 | 3,513,800 | -0.08(-0.61%) |
Jun 22, 2020 | 13.30 | 13.54 | 13.06 | 13.52 | 4,343,592 | +0.10(+0.74%) |
Jun 19, 2020 | 13.94 | 13.95 | 13.34 | 13.43 | 4,997,201 | -0.21(-1.51%) |
Jun 18, 2020 | 13.59 | 13.94 | 13.51 | 13.63 | 3,228,125 | -0.15(-1.08%) |
Jun 17, 2020 | 14.31 | 14.35 | 13.76 | 13.78 | 3,139,649 | -0.54(-3.74%) |
Jun 16, 2020 | 14.50 | 14.71 | 13.96 | 14.31 | 5,051,225 | +0.49(+3.57%) |
Jun 15, 2020 | 13.38 | 14.04 | 13.18 | 13.82 | 6,833,731 | -0.22(-1.58%) |
Jun 12, 2020 | 13.94 | 14.13 | 13.40 | 14.04 | 5,114,310 | +0.82(+6.23%) |
Jun 11, 2020 | 13.66 | 13.90 | 13.19 | 13.22 | 5,384,418 | -1.43(-9.78%) |
Jun 10, 2020 | 15.58 | 15.68 | 14.65 | 14.65 | 4,342,845 | -0.92(-5.92%) |
Jun 09, 2020 | 15.91 | 15.95 | 15.40 | 15.57 | 5,307,713 | -0.78(-4.78%) |
Jun 08, 2020 | 16.41 | 16.64 | 15.80 | 16.36 | 5,917,780 | +1.16(+7.64%) |
Jun 05, 2020 | 15.60 | 15.94 | 15.17 | 15.20 | 6,658,480 | +0.64(+4.41%) |
Jun 04, 2020 | 14.69 | 14.88 | 14.36 | 14.55 | 4,179,032 | -0.22(-1.50%) |
Jun 03, 2020 | 14.44 | 15.16 | 14.41 | 14.78 | 4,488,381 | +0.61(+4.30%) |
Jun 02, 2020 | 14.16 | 14.42 | 14.01 | 14.17 | 5,049,354 | +0.17(+1.24%) |
Jun 01, 2020 | 13.17 | 14.05 | 13.05 | 13.99 | 5,460,755 | +0.92(+7.05%) |
May 29, 2020 | 13.67 | 13.75 | 13.02 | 13.07 | 25,214,150 | -0.77(-5.53%) |
May 28, 2020 | 14.82 | 14.90 | 13.81 | 13.84 | 5,894,039 | -1.05(-7.08%) |
May 27, 2020 | 14.82 | 14.90 | 14.41 | 14.89 | 3,496,144 | +0.54(+3.79%) |
May 26, 2020 | 14.73 | 14.87 | 14.34 | 14.35 | 4,259,629 | +0.37(+2.65%) |
May 22, 2020 | 14.19 | 14.30 | 13.78 | 13.98 | 1,973,247 | -0.21(-1.51%) |
May 21, 2020 | 14.15 | 14.53 | 14.01 | 14.19 | 2,840,107 | +0.00(+0.00%) |
May 20, 2020 | 14.52 | 14.86 | 14.11 | 14.19 | 4,456,642 | -0.12(-0.81%) |
May 19, 2020 | 13.71 | 14.49 | 13.38 | 14.31 | 4,338,377 | +0.49(+3.58%) |
May 18, 2020 | 12.89 | 13.91 | 12.87 | 13.81 | 5,332,781 | +1.56(+12.69%) |
May 15, 2020 | 12.33 | 12.43 | 12.02 | 12.26 | 4,085,957 | -0.41(-3.25%) |
May 14, 2020 | 12.31 | 12.68 | 11.71 | 12.67 | 3,783,379 | +0.02(+0.13%) |
May 13, 2020 | 13.72 | 13.74 | 12.49 | 12.65 | 4,799,811 | -1.26(-9.05%) |
May 12, 2020 | 14.55 | 14.80 | 13.91 | 13.91 | 2,415,432 | -0.56(-3.87%) |
May 11, 2020 | 14.72 | 14.72 | 14.10 | 14.47 | 2,299,061 | -0.45(-3.03%) |
May 08, 2020 | 14.50 | 15.04 | 14.46 | 14.92 | 2,438,041 | +0.66(+4.62%) |
May 07, 2020 | 13.95 | 14.50 | 13.87 | 14.27 | 2,470,301 | +0.52(+3.77%) |
May 06, 2020 | 14.23 | 14.40 | 13.64 | 13.75 | 2,062,735 | -0.27(-1.94%) |
May 05, 2020 | 14.16 | 14.59 | 14.00 | 14.02 | 2,592,718 | +0.17(+1.25%) |
May 04, 2020 | 13.85 | 13.94 | 13.40 | 13.85 | 3,958,587 | -0.17(-1.23%) |
May 01, 2020 | 14.60 | 14.80 | 13.74 | 14.02 | 4,790,315 | -1.04(-6.89%) |
Apr 30, 2020 | 15.58 | 15.62 | 14.83 | 15.06 | 3,219,394 | -0.82(-5.18%) |
Apr 29, 2020 | 15.20 | 16.09 | 15.00 | 15.88 | 3,983,756 | +1.28(+8.74%) |
Apr 28, 2020 | 14.67 | 15.17 | 14.08 | 14.60 | 5,754,952 | -0.07(-0.45%) |
Apr 27, 2020 | 14.64 | 14.92 | 13.83 | 14.67 | 6,001,889 | -0.12(-0.83%) |
Apr 24, 2020 | 14.57 | 15.01 | 14.30 | 14.79 | 7,121,087 | +0.48(+3.34%) |
Apr 23, 2020 | 14.14 | 14.40 | 14.07 | 14.31 | 2,724,253 | +0.25(+1.76%) |
Apr 22, 2020 | 14.07 | 14.30 | 13.91 | 14.07 | 2,486,300 | +0.26(+1.91%) |
Apr 21, 2020 | 14.23 | 14.62 | 13.77 | 13.80 | 3,156,937 | -0.87(-5.95%) |
Apr 20, 2020 | 14.53 | 15.24 | 14.12 | 14.68 | 3,053,941 | -0.24(-1.60%) |
Apr 17, 2020 | 14.27 | 15.04 | 14.11 | 14.92 | 4,286,525 | +1.00(+7.16%) |
Apr 16, 2020 | 14.45 | 14.48 | 13.58 | 13.92 | 2,713,034 | -0.30(-2.08%) |
Apr 15, 2020 | 14.98 | 15.14 | 14.03 | 14.22 | 4,429,439 | -1.42(-9.11%) |
Apr 14, 2020 | 15.38 | 15.84 | 15.13 | 15.64 | 3,242,642 | +0.67(+4.45%) |
Apr 13, 2020 | 16.05 | 16.05 | 14.65 | 14.97 | 3,581,469 | -0.96(-6.04%) |
Apr 09, 2020 | 16.32 | 16.92 | 15.72 | 15.94 | 4,768,084 | +0.08(+0.52%) |
Apr 08, 2020 | 15.61 | 16.21 | 15.40 | 15.85 | 3,985,290 | +0.54(+3.49%) |
Apr 07, 2020 | 16.46 | 17.09 | 15.15 | 15.32 | 4,452,670 | -0.08(-0.53%) |
Apr 06, 2020 | 14.82 | 15.55 | 14.69 | 15.40 | 3,501,625 | +1.49(+10.71%) |
Apr 03, 2020 | 14.99 | 15.50 | 13.71 | 13.91 | 6,035,880 | -1.30(-8.55%) |
Apr 02, 2020 | 14.36 | 15.78 | 13.91 | 15.21 | 8,062,864 | +0.72(+5.00%) |
Apr 01, 2020 | 14.60 | 15.62 | 14.24 | 14.49 | 5,239,920 | -1.10(-7.08%) |
Mar 31, 2020 | 14.64 | 16.12 | 14.51 | 15.59 | 5,479,900 | +0.81(+5.52%) |
Mar 30, 2020 | 14.61 | 14.88 | 13.94 | 14.78 | 2,836,960 | +0.24(+1.64%) |
Mar 27, 2020 | 15.66 | 15.89 | 14.41 | 14.54 | 4,793,595 | -1.45(-9.06%) |
Mar 26, 2020 | 15.49 | 16.68 | 15.25 | 15.99 | 5,278,214 | +0.85(+5.64%) |
Mar 25, 2020 | 14.38 | 15.97 | 12.91 | 15.13 | 6,691,906 | +0.89(+6.22%) |
Mar 24, 2020 | 14.21 | 14.74 | 13.82 | 14.25 | 3,902,687 | +1.15(+8.81%) |
Mar 23, 2020 | 13.27 | 13.82 | 12.56 | 13.09 | 3,839,609 | -0.28(-2.07%) |
Mar 20, 2020 | 14.53 | 15.05 | 13.26 | 13.37 | 4,014,772 | -0.82(-5.78%) |
Mar 19, 2020 | 12.85 | 14.83 | 12.20 | 14.19 | 3,501,922 | +1.20(+9.26%) |
Mar 18, 2020 | 14.81 | 15.21 | 12.44 | 12.99 | 4,221,602 | -3.01(-18.80%) |
Mar 17, 2020 | 16.57 | 18.03 | 14.99 | 15.99 | 5,063,433 | -0.21(-1.30%) |
Mar 16, 2020 | 13.82 | 17.77 | 13.82 | 16.21 | 3,555,839 | -3.27(-16.78%) |
Mar 13, 2020 | 20.89 | 21.11 | 17.94 | 19.47 | 4,107,672 | +0.05(+0.25%) |
Mar 12, 2020 | 21.21 | 21.63 | 19.17 | 19.42 | 2,809,427 | -3.20(-14.15%) |
Mar 11, 2020 | 22.55 | 23.21 | 22.01 | 22.63 | 5,430,475 | -0.70(-3.00%) |
Mar 10, 2020 | 23.19 | 23.60 | 22.00 | 23.32 | 3,385,492 | +0.98(+4.36%) |
Mar 09, 2020 | 23.81 | 24.17 | 22.28 | 22.35 | 2,613,795 | -3.08(-12.11%) |
Mar 06, 2020 | 24.85 | 25.57 | 24.71 | 25.43 | 2,557,405 | -0.30(-1.17%) |
Mar 05, 2020 | 26.27 | 26.55 | 25.44 | 25.73 | 3,712,607 | -1.65(-6.03%) |
Mar 04, 2020 | 26.27 | 27.43 | 25.76 | 27.38 | 4,016,925 | +1.48(+5.71%) |
Mar 03, 2020 | 27.24 | 27.71 | 25.14 | 25.90 | 3,840,810 | -1.33(-4.89%) |
Mar 02, 2020 | 26.29 | 27.24 | 26.06 | 27.23 | 5,122,698 | +1.06(+4.07%) |
Feb 28, 2020 | 26.61 | 27.11 | 25.26 | 26.17 | 7,028,804 | -1.32(-4.82%) |
Feb 27, 2020 | 28.34 | 28.73 | 27.39 | 27.49 | 4,229,027 | -1.54(-5.32%) |
Feb 26, 2020 | 29.92 | 30.17 | 29.04 | 29.04 | 4,519,282 | -0.59(-2.00%) |
Feb 25, 2020 | 29.22 | 29.73 | 28.92 | 29.63 | 10,604,428 | +1.30(+4.59%) |
Feb 24, 2020 | 28.65 | 28.72 | 27.75 | 28.33 | 3,953,959 | -1.20(-4.07%) |
Feb 21, 2020 | 29.69 | 29.70 | 29.16 | 29.53 | 2,315,987 | -0.36(-1.20%) |
Feb 20, 2020 | 29.79 | 30.18 | 29.64 | 29.89 | 2,087,627 | +0.01(+0.03%) |
Feb 19, 2020 | 30.37 | 30.52 | 29.88 | 29.88 | 1,951,579 | -0.37(-1.21%) |
Feb 18, 2020 | 30.41 | 30.53 | 30.19 | 30.25 | 1,878,485 | -0.49(-1.59%) |
Feb 14, 2020 | 31.17 | 31.22 | 30.61 | 30.74 | 1,640,829 | -0.32(-1.02%) |
Feb 13, 2020 | 30.85 | 31.09 | 30.54 | 31.05 | 2,610,796 | +0.02(+0.05%) |
Feb 12, 2020 | 30.71 | 31.44 | 30.60 | 31.04 | 2,801,548 | +0.55(+1.81%) |
Feb 11, 2020 | 30.66 | 31.09 | 30.42 | 30.48 | 1,893,851 | -0.15(-0.48%) |
Feb 10, 2020 | 30.07 | 30.94 | 29.96 | 30.63 | 1,604,412 | +0.42(+1.40%) |
Feb 07, 2020 | 30.45 | 30.48 | 29.90 | 30.21 | 1,965,673 | -0.41(-1.35%) |
Feb 06, 2020 | 30.88 | 31.05 | 30.57 | 30.62 | 2,846,983 | +0.05(+0.16%) |
Feb 05, 2020 | 30.06 | 30.70 | 29.96 | 30.57 | 2,865,177 | +0.85(+2.87%) |
Feb 04, 2020 | 30.03 | 30.38 | 29.62 | 29.72 | 3,275,415 | +0.23(+0.77%) |
Feb 03, 2020 | 28.97 | 30.05 | 28.96 | 29.49 | 2,263,466 | +0.59(+2.02%) |
Jan 31, 2020 | 29.85 | 29.87 | 28.82 | 28.91 | 2,874,127 | -1.15(-3.81%) |
Jan 30, 2020 | 29.49 | 30.06 | 29.26 | 30.05 | 2,129,703 | +0.20(+0.68%) |
Jan 29, 2020 | 29.95 | 30.23 | 29.75 | 29.85 | 2,776,717 | -0.04(-0.14%) |
Jan 28, 2020 | 30.07 | 30.48 | 29.34 | 29.89 | 5,428,136 | +1.41(+4.94%) |
Jan 27, 2020 | 28.17 | 28.88 | 27.96 | 28.49 | 3,435,322 | -0.38(-1.32%) |
Jan 24, 2020 | 29.34 | 29.55 | 28.42 | 28.87 | 2,760,924 | -0.58(-1.96%) |
Jan 23, 2020 | 29.35 | 29.54 | 29.05 | 29.44 | 2,177,130 | -0.07(-0.25%) |
Jan 22, 2020 | 29.38 | 29.72 | 29.34 | 29.52 | 1,906,526 | +0.24(+0.80%) |
Jan 21, 2020 | 30.17 | 30.19 | 29.05 | 29.28 | 2,775,863 | -1.06(-3.48%) |
Jan 17, 2020 | 30.37 | 30.46 | 30.07 | 30.34 | 2,865,760 | +0.03(+0.11%) |
Jan 16, 2020 | 30.01 | 30.33 | 30.01 | 30.31 | 1,576,558 | +0.46(+1.55%) |
Jan 15, 2020 | 29.81 | 30.29 | 29.70 | 29.84 | 1,830,486 | -0.05(-0.16%) |
Jan 14, 2020 | 30.18 | 30.22 | 29.63 | 29.89 | 2,059,097 | -0.21(-0.70%) |
Jan 13, 2020 | 29.85 | 30.13 | 29.32 | 30.10 | 2,264,366 | +0.32(+1.06%) |
Jan 10, 2020 | 29.80 | 30.07 | 29.55 | 29.79 | 2,348,717 | +0.04(+0.14%) |
Jan 09, 2020 | 29.31 | 29.76 | 29.14 | 29.74 | 2,535,896 | +0.54(+1.86%) |
Jan 08, 2020 | 29.18 | 29.28 | 28.89 | 29.20 | 1,655,415 | -0.02(-0.06%) |
Jan 07, 2020 | 29.30 | 29.47 | 29.11 | 29.22 | 1,888,663 | +0.04(+0.14%) |
Jan 06, 2020 | 29.33 | 29.46 | 29.09 | 29.18 | 1,475,620 | -0.45(-1.51%) |
Jan 03, 2020 | 29.50 | 29.89 | 29.28 | 29.62 | 1,283,132 | -0.39(-1.30%) |
Jan 02, 2020 | 30.14 | 30.21 | 29.47 | 30.01 | 1,945,734 | +0.05(+0.16%) |
Dec 31, 2019 | 29.89 | 30.13 | 29.85 | 29.96 | 1,698,169 | -0.02(-0.08%) |
Dec 30, 2019 | 30.18 | 30.24 | 29.82 | 29.99 | 1,333,286 | -0.13(-0.43%) |
Dec 27, 2019 | 30.31 | 30.46 | 30.02 | 30.12 | 1,441,679 | -0.14(-0.45%) |
Dec 26, 2019 | 30.11 | 30.37 | 30.11 | 30.26 | 962,222 | +0.09(+0.29%) |
Dec 24, 2019 | 30.21 | 30.29 | 30.09 | 30.17 | 516,071 | +0.02(+0.05%) |
Dec 23, 2019 | 30.12 | 30.28 | 30.07 | 30.15 | 1,471,492 | +0.00(+0.00%) |
Dec 20, 2019 | 30.03 | 30.32 | 29.95 | 30.15 | 5,912,024 | +0.26(+0.86%) |
Dec 19, 2019 | 30.20 | 30.43 | 29.86 | 29.89 | 2,709,266 | -0.21(-0.70%) |
Dec 18, 2019 | 29.81 | 30.41 | 29.76 | 30.10 | 3,371,927 | +0.17(+0.57%) |
Dec 17, 2019 | 29.92 | 30.08 | 29.84 | 29.93 | 3,172,038 | +0.22(+0.73%) |
Dec 16, 2019 | 29.90 | 30.08 | 29.70 | 29.71 | 2,428,904 | -0.02(-0.08%) |
Dec 13, 2019 | 29.87 | 30.16 | 29.30 | 29.74 | 2,207,238 | -0.23(-0.75%) |
Dec 12, 2019 | 29.31 | 30.01 | 29.31 | 29.97 | 2,564,691 | +0.48(+1.64%) |
Dec 11, 2019 | 29.59 | 29.76 | 29.25 | 29.48 | 2,187,838 | -0.19(-0.65%) |
Dec 10, 2019 | 30.03 | 30.18 | 29.58 | 29.67 | 4,725,256 | -0.44(-1.47%) |
Dec 09, 2019 | 30.55 | 30.74 | 30.02 | 30.12 | 3,532,863 | -0.37(-1.22%) |
Dec 06, 2019 | 30.68 | 31.05 | 30.43 | 30.49 | 2,262,487 | -0.04(-0.13%) |
Dec 05, 2019 | 31.02 | 31.17 | 30.50 | 30.53 | 2,920,107 | -0.43(-1.38%) |
Dec 04, 2019 | 30.94 | 31.32 | 30.91 | 30.96 | 1,821,000 | +0.08(+0.26%) |
Dec 03, 2019 | 30.69 | 30.94 | 30.14 | 30.88 | 3,999,318 | -0.20(-0.65%) |
Dec 02, 2019 | 31.44 | 31.51 | 30.98 | 31.08 | 1,760,838 | -0.35(-1.10%) |
Nov 29, 2019 | 31.21 | 31.63 | 31.18 | 31.43 | 1,409,471 | +0.11(+0.34%) |
Nov 27, 2019 | 31.05 | 31.37 | 30.84 | 31.32 | 1,611,638 | +0.40(+1.31%) |
Nov 26, 2019 | 31.20 | 31.35 | 30.90 | 30.92 | 3,329,807 | -0.37(-1.19%) |
Nov 25, 2019 | 31.60 | 31.60 | 31.04 | 31.29 | 3,511,021 | -0.24(-0.77%) |
Nov 22, 2019 | 31.23 | 31.72 | 31.09 | 31.53 | 1,890,361 | +0.30(+0.96%) |
Nov 21, 2019 | 31.03 | 31.44 | 30.87 | 31.23 | 2,676,716 | +0.31(+1.02%) |
Nov 20, 2019 | 30.97 | 31.18 | 30.72 | 30.92 | 3,077,774 | -0.31(-1.01%) |
Nov 19, 2019 | 31.78 | 31.86 | 31.06 | 31.23 | 3,744,067 | -0.49(-1.55%) |
Nov 18, 2019 | 31.13 | 31.83 | 31.05 | 31.73 | 2,778,080 | +0.29(+0.92%) |
Nov 15, 2019 | 31.51 | 31.64 | 31.12 | 31.43 | 2,820,305 | +0.23(+0.75%) |
Nov 14, 2019 | 30.51 | 31.44 | 30.47 | 31.20 | 4,172,069 | +0.85(+2.79%) |
Nov 13, 2019 | 30.11 | 30.50 | 29.99 | 30.35 | 1,921,088 | +0.12(+0.40%) |
Nov 12, 2019 | 31.01 | 31.01 | 30.01 | 30.23 | 4,033,800 | -0.73(-2.37%) |
Nov 11, 2019 | 31.11 | 31.64 | 30.59 | 30.97 | 2,553,839 | -0.40(-1.26%) |
Nov 08, 2019 | 30.34 | 31.79 | 30.12 | 31.36 | 5,880,064 | +1.24(+4.13%) |
Nov 07, 2019 | 30.70 | 31.12 | 30.05 | 30.12 | 7,229,923 | -0.28(-0.93%) |
Nov 06, 2019 | 29.36 | 30.68 | 29.14 | 30.40 | 13,457,138 | +1.04(+3.55%) |
Nov 05, 2019 | 29.46 | 29.86 | 29.10 | 29.36 | 4,046,564 | +1.37(+4.90%) |
Nov 04, 2019 | 26.99 | 28.09 | 26.80 | 27.99 | 2,355,528 | +0.96(+3.55%) |
Nov 01, 2019 | 27.48 | 27.50 | 26.99 | 27.03 | 2,376,949 | -0.36(-1.33%) |
Oct 31, 2019 | 27.55 | 27.64 | 27.20 | 27.39 | 3,595,701 | -0.15(-0.56%) |
Oct 30, 2019 | 27.47 | 28.03 | 26.99 | 27.54 | 3,609,390 | -0.24(-0.87%) |
Oct 29, 2019 | 26.49 | 28.95 | 26.49 | 27.79 | 7,834,362 | +2.93(+11.79%) |
Oct 28, 2019 | 24.80 | 25.04 | 24.72 | 24.86 | 1,762,955 | +0.23(+0.92%) |
Oct 25, 2019 | 24.44 | 24.78 | 24.42 | 24.63 | 1,784,818 | +0.11(+0.43%) |
Oct 24, 2019 | 24.90 | 25.02 | 24.45 | 24.52 | 1,364,724 | -0.24(-0.98%) |
Oct 23, 2019 | 24.30 | 24.81 | 24.16 | 24.77 | 1,879,670 | +0.26(+1.05%) |
Oct 22, 2019 | 24.17 | 24.63 | 24.08 | 24.51 | 1,469,148 | +0.32(+1.34%) |
Oct 21, 2019 | 24.20 | 24.47 | 24.13 | 24.19 | 1,407,388 | +0.13(+0.54%) |
Oct 18, 2019 | 23.75 | 24.20 | 23.75 | 24.06 | 1,930,497 | +0.19(+0.78%) |
Oct 17, 2019 | 23.85 | 23.96 | 23.68 | 23.87 | 896,272 | +0.10(+0.41%) |
Oct 16, 2019 | 24.00 | 24.20 | 23.70 | 23.77 | 1,891,736 | -0.31(-1.31%) |
Oct 15, 2019 | 23.68 | 24.27 | 23.65 | 24.09 | 1,605,546 | +0.47(+1.98%) |
Oct 14, 2019 | 23.69 | 23.74 | 23.45 | 23.62 | 1,587,684 | -0.12(-0.51%) |
Oct 11, 2019 | 23.60 | 24.06 | 23.51 | 23.74 | 2,462,300 | +0.48(+2.05%) |
Oct 10, 2019 | 23.21 | 23.59 | 23.19 | 23.27 | 1,653,213 | +0.05(+0.21%) |
Oct 09, 2019 | 23.08 | 23.36 | 22.89 | 23.22 | 1,506,190 | +0.36(+1.59%) |
Oct 08, 2019 | 23.82 | 23.94 | 22.84 | 22.85 | 2,566,013 | -1.23(-5.10%) |
Oct 07, 2019 | 23.78 | 24.31 | 23.68 | 24.08 | 2,361,034 | +0.19(+0.81%) |
Oct 04, 2019 | 23.77 | 23.96 | 23.39 | 23.89 | 1,769,952 | +0.21(+0.89%) |
Oct 03, 2019 | 23.32 | 23.69 | 23.09 | 23.68 | 1,735,632 | +0.29(+1.24%) |
Oct 02, 2019 | 23.55 | 23.64 | 23.12 | 23.39 | 1,849,626 | -0.40(-1.70%) |