Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.51 | 12.74 | 12.41 | 12.43 | 4,094,279 | -0.03(-0.25%) |
Sep 29, 2020 | 12.86 | 12.90 | 12.30 | 12.46 | 4,396,586 | -0.52(-4.01%) |
Sep 28, 2020 | 12.81 | 13.08 | 12.79 | 12.98 | 2,560,628 | +0.44(+3.53%) |
Sep 25, 2020 | 12.66 | 12.79 | 12.43 | 12.54 | 3,216,169 | -0.28(-2.18%) |
Sep 24, 2020 | 12.55 | 13.05 | 12.40 | 12.82 | 3,651,373 | +0.09(+0.67%) |
Sep 23, 2020 | 13.24 | 13.43 | 12.71 | 12.73 | 3,566,839 | -0.46(-3.47%) |
Sep 22, 2020 | 12.98 | 13.35 | 12.95 | 13.19 | 3,399,562 | +0.27(+2.10%) |
Sep 21, 2020 | 13.27 | 13.27 | 12.68 | 12.92 | 4,734,939 | -0.73(-5.35%) |
Sep 18, 2020 | 13.90 | 13.90 | 13.58 | 13.65 | 3,554,829 | -0.27(-1.95%) |
Sep 17, 2020 | 13.96 | 14.03 | 13.65 | 13.92 | 11,083,301 | -0.14(-0.97%) |
Sep 16, 2020 | 13.66 | 14.30 | 13.52 | 14.05 | 14,241,116 | +0.52(+3.87%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.51 | 13.53 | 3,162,315 | -0.14(-1.05%) |
Sep 14, 2020 | 13.67 | 13.73 | 13.34 | 13.68 | 2,803,721 | +0.08(+0.56%) |
Sep 11, 2020 | 13.77 | 13.96 | 13.50 | 13.60 | 2,887,970 | -0.11(-0.77%) |
Sep 10, 2020 | 13.97 | 14.15 | 13.57 | 13.71 | 3,798,415 | -0.28(-2.01%) |
Sep 09, 2020 | 13.70 | 14.03 | 13.60 | 13.99 | 3,179,119 | +0.46(+3.36%) |
Sep 08, 2020 | 14.52 | 14.71 | 13.51 | 13.53 | 6,320,409 | -1.43(-9.58%) |
Sep 04, 2020 | 15.02 | 15.05 | 14.51 | 14.96 | 5,969,483 | +0.11(+0.71%) |
Sep 03, 2020 | 14.93 | 15.49 | 14.85 | 14.86 | 4,929,425 | -0.20(-1.36%) |
Sep 02, 2020 | 15.15 | 15.29 | 14.96 | 15.06 | 4,482,726 | -0.07(-0.45%) |
Sep 01, 2020 | 14.93 | 15.26 | 14.71 | 15.13 | 2,659,213 | +0.21(+1.42%) |
Aug 31, 2020 | 15.35 | 15.35 | 14.90 | 14.92 | 2,605,458 | -0.36(-2.33%) |
Aug 28, 2020 | 15.28 | 15.43 | 15.12 | 15.28 | 2,037,729 | +0.08(+0.55%) |
Aug 27, 2020 | 15.16 | 15.24 | 14.87 | 15.19 | 2,450,053 | +0.05(+0.35%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.99 | 15.14 | 2,236,801 | -0.28(-1.82%) |
Aug 25, 2020 | 15.44 | 15.58 | 15.25 | 15.42 | 2,084,786 | +0.12(+0.79%) |
Aug 24, 2020 | 14.81 | 15.34 | 14.77 | 15.30 | 3,892,265 | +0.61(+4.13%) |
Aug 21, 2020 | 14.91 | 15.06 | 14.59 | 14.69 | 2,653,162 | -0.32(-2.12%) |
Aug 20, 2020 | 14.86 | 15.20 | 14.79 | 15.01 | 2,789,316 | -0.09(-0.60%) |
Aug 19, 2020 | 15.20 | 15.30 | 15.05 | 15.10 | 1,830,687 | -0.14(-0.90%) |
Aug 18, 2020 | 15.33 | 15.55 | 15.17 | 15.24 | 3,152,923 | -0.14(-0.94%) |
Aug 17, 2020 | 15.47 | 15.55 | 15.21 | 15.38 | 2,647,356 | -0.08(-0.49%) |
Aug 14, 2020 | 15.19 | 15.47 | 15.15 | 15.46 | 1,713,929 | +0.08(+0.54%) |
Aug 13, 2020 | 15.37 | 15.60 | 15.19 | 15.37 | 2,395,042 | -0.12(-0.78%) |
Aug 12, 2020 | 15.94 | 16.00 | 15.33 | 15.50 | 4,214,389 | -0.09(-0.58%) |
Aug 11, 2020 | 15.68 | 16.09 | 15.56 | 15.59 | 8,497,062 | +0.20(+1.28%) |
Aug 10, 2020 | 15.23 | 15.49 | 14.89 | 15.39 | 5,334,406 | +0.28(+1.86%) |
Aug 07, 2020 | 14.56 | 15.15 | 14.43 | 15.11 | 5,678,774 | +0.44(+3.00%) |
Aug 06, 2020 | 14.14 | 14.85 | 14.14 | 14.67 | 5,379,305 | +0.42(+2.93%) |
Aug 05, 2020 | 14.31 | 14.69 | 14.04 | 14.25 | 4,529,142 | +0.40(+2.90%) |
Aug 04, 2020 | 13.43 | 14.00 | 13.42 | 13.85 | 3,419,407 | +0.41(+3.05%) |
Aug 03, 2020 | 13.49 | 13.54 | 13.16 | 13.44 | 1,917,608 | +0.05(+0.34%) |
Jul 31, 2020 | 13.49 | 13.68 | 13.27 | 13.39 | 3,547,306 | -0.20(-1.45%) |
Jul 30, 2020 | 13.74 | 13.79 | 13.35 | 13.59 | 3,978,456 | -0.51(-3.60%) |
Jul 29, 2020 | 13.85 | 14.12 | 13.72 | 14.10 | 2,428,003 | +0.34(+2.48%) |
Jul 28, 2020 | 14.13 | 14.23 | 13.74 | 13.76 | 3,877,762 | -0.48(-3.36%) |
Jul 27, 2020 | 13.76 | 14.27 | 13.55 | 14.24 | 5,668,624 | +0.48(+3.47%) |
Jul 24, 2020 | 13.74 | 14.02 | 13.62 | 13.76 | 3,980,139 | +0.04(+0.28%) |
Jul 23, 2020 | 14.09 | 14.26 | 13.65 | 13.72 | 3,976,409 | -0.52(-3.67%) |
Jul 22, 2020 | 14.17 | 14.31 | 13.90 | 14.24 | 5,505,379 | -0.16(-1.11%) |
Jul 21, 2020 | 13.27 | 14.47 | 13.27 | 14.40 | 6,940,996 | +1.45(+11.18%) |
Jul 20, 2020 | 13.14 | 13.36 | 12.90 | 12.96 | 3,698,174 | -0.22(-1.67%) |
Jul 17, 2020 | 13.35 | 13.54 | 13.06 | 13.18 | 5,856,232 | -0.16(-1.19%) |
Jul 16, 2020 | 13.54 | 13.66 | 13.26 | 13.33 | 3,738,754 | -0.31(-2.28%) |
Jul 15, 2020 | 13.65 | 13.84 | 13.51 | 13.65 | 4,587,976 | +0.31(+2.33%) |
Jul 14, 2020 | 12.88 | 13.46 | 12.75 | 13.33 | 7,015,746 | +0.46(+3.59%) |
Jul 13, 2020 | 12.89 | 13.10 | 12.67 | 12.87 | 7,343,661 | +0.07(+0.53%) |
Jul 10, 2020 | 12.30 | 12.81 | 12.29 | 12.80 | 4,373,288 | +0.51(+4.13%) |
Jul 09, 2020 | 12.63 | 12.93 | 12.28 | 12.30 | 3,795,711 | -0.40(-3.17%) |
Jul 08, 2020 | 12.83 | 13.16 | 12.67 | 12.70 | 5,414,323 | -0.08(-0.59%) |
Jul 07, 2020 | 13.05 | 13.08 | 12.77 | 12.77 | 4,521,254 | -0.39(-3.00%) |
Jul 06, 2020 | 13.66 | 13.68 | 13.02 | 13.17 | 7,224,174 | -0.26(-1.92%) |
Jul 02, 2020 | 13.42 | 13.80 | 13.35 | 13.43 | 7,572,402 | +0.38(+2.91%) |
Jul 01, 2020 | 13.20 | 13.46 | 12.99 | 13.05 | 2,708,815 | -0.17(-1.32%) |
Jun 30, 2020 | 13.14 | 13.33 | 12.83 | 13.22 | 10,949,957 | -0.02(-0.11%) |
Jun 29, 2020 | 13.11 | 13.38 | 12.89 | 13.24 | 9,042,118 | +0.27(+2.05%) |
Jun 26, 2020 | 12.99 | 13.08 | 12.65 | 12.97 | 5,999,675 | -0.16(-1.21%) |
Jun 25, 2020 | 12.93 | 13.45 | 12.89 | 13.13 | 6,347,855 | +0.08(+0.64%) |
Jun 24, 2020 | 13.36 | 13.48 | 12.96 | 13.05 | 7,608,110 | -0.48(-3.53%) |
Jun 23, 2020 | 13.36 | 13.66 | 13.27 | 13.52 | 9,553,747 | +0.36(+2.71%) |
Jun 22, 2020 | 13.08 | 13.24 | 12.79 | 13.17 | 3,646,512 | +0.14(+1.11%) |
Jun 19, 2020 | 13.33 | 13.45 | 12.95 | 13.02 | 7,187,296 | -0.04(-0.29%) |
Jun 18, 2020 | 12.97 | 13.32 | 12.87 | 13.06 | 4,731,262 | -0.02(-0.17%) |
Jun 17, 2020 | 13.63 | 13.65 | 13.02 | 13.08 | 6,382,809 | -0.56(-4.11%) |
Jun 16, 2020 | 14.04 | 14.22 | 13.43 | 13.65 | 9,131,019 | +0.29(+2.16%) |
Jun 15, 2020 | 12.96 | 13.65 | 12.81 | 13.36 | 7,850,547 | -0.23(-1.68%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.25 | 13.58 | 12,032,310 | +0.08(+0.56%) |
Jun 11, 2020 | 14.33 | 14.62 | 13.48 | 13.51 | 6,540,498 | -1.60(-10.61%) |
Jun 10, 2020 | 15.59 | 15.67 | 14.99 | 15.11 | 12,986,015 | -0.65(-4.10%) |
Jun 09, 2020 | 15.71 | 16.07 | 15.53 | 15.76 | 6,668,770 | -0.51(-3.15%) |
Jun 08, 2020 | 16.65 | 16.71 | 15.87 | 16.27 | 5,606,159 | +0.32(+2.00%) |
Jun 05, 2020 | 16.04 | 16.26 | 15.89 | 15.95 | 5,378,573 | +0.85(+5.66%) |
Jun 04, 2020 | 14.85 | 15.34 | 14.67 | 15.10 | 4,073,538 | +0.13(+0.84%) |
Jun 03, 2020 | 15.20 | 15.34 | 14.69 | 14.97 | 4,126,419 | +0.12(+0.80%) |
Jun 02, 2020 | 14.24 | 14.88 | 14.24 | 14.85 | 4,559,699 | +0.76(+5.43%) |
Jun 01, 2020 | 13.43 | 14.15 | 13.29 | 14.09 | 4,804,077 | +0.65(+4.81%) |
May 29, 2020 | 13.52 | 13.72 | 13.22 | 13.44 | 4,356,019 | -0.15(-1.09%) |
May 28, 2020 | 13.63 | 13.72 | 13.29 | 13.59 | 4,193,295 | -0.10(-0.76%) |
May 27, 2020 | 13.78 | 13.79 | 13.20 | 13.69 | 3,429,259 | +0.12(+0.88%) |
May 26, 2020 | 14.04 | 14.07 | 13.49 | 13.58 | 3,570,815 | +0.11(+0.83%) |
May 22, 2020 | 13.45 | 13.57 | 13.17 | 13.46 | 3,855,245 | -0.24(-1.73%) |
May 21, 2020 | 13.83 | 14.07 | 13.38 | 13.70 | 4,791,628 | -0.11(-0.81%) |
May 20, 2020 | 13.66 | 14.13 | 13.64 | 13.81 | 4,635,172 | +0.45(+3.33%) |
May 19, 2020 | 13.89 | 14.44 | 13.34 | 13.37 | 7,355,956 | -0.55(-3.95%) |
May 18, 2020 | 13.72 | 14.27 | 13.56 | 13.92 | 5,536,555 | +1.28(+10.17%) |
May 15, 2020 | 12.22 | 12.75 | 12.14 | 12.63 | 4,030,159 | +0.48(+3.91%) |
May 14, 2020 | 11.72 | 12.33 | 11.41 | 12.16 | 6,462,440 | +0.21(+1.74%) |
May 13, 2020 | 12.41 | 12.54 | 11.85 | 11.95 | 5,899,012 | -0.56(-4.51%) |
May 12, 2020 | 12.38 | 12.95 | 12.33 | 12.51 | 5,480,970 | +0.36(+3.00%) |
May 11, 2020 | 12.03 | 12.39 | 11.89 | 12.15 | 3,792,264 | -0.04(-0.30%) |
May 08, 2020 | 11.74 | 12.19 | 11.58 | 12.19 | 7,503,126 | +0.74(+6.49%) |
May 07, 2020 | 11.77 | 11.91 | 11.36 | 11.44 | 10,038,292 | +0.10(+0.85%) |
May 06, 2020 | 11.59 | 11.77 | 11.15 | 11.35 | 6,495,008 | -0.37(-3.17%) |
May 05, 2020 | 12.72 | 12.72 | 11.69 | 11.72 | 6,349,801 | -0.06(-0.50%) |
May 04, 2020 | 11.22 | 11.89 | 11.20 | 11.78 | 7,384,341 | +0.16(+1.41%) |
May 01, 2020 | 12.22 | 12.22 | 11.23 | 11.62 | 5,506,897 | -0.83(-6.68%) |
Apr 30, 2020 | 13.12 | 13.15 | 12.20 | 12.45 | 6,017,337 | -0.46(-3.57%) |
Apr 29, 2020 | 11.65 | 13.01 | 11.59 | 12.91 | 7,175,929 | +1.86(+16.88%) |
Apr 28, 2020 | 10.56 | 11.12 | 10.49 | 11.04 | 4,879,262 | +0.63(+6.06%) |
Apr 27, 2020 | 10.16 | 10.53 | 9.907 | 10.41 | 4,995,805 | -0.01(-0.07%) |
Apr 24, 2020 | 10.37 | 10.55 | 10.08 | 10.42 | 5,038,575 | +0.18(+1.74%) |
Apr 23, 2020 | 10.19 | 10.69 | 10.17 | 10.24 | 5,812,220 | +0.35(+3.53%) |
Apr 22, 2020 | 9.766 | 9.944 | 9.625 | 9.892 | 6,189,528 | +0.66(+7.16%) |
Apr 21, 2020 | 9.105 | 9.424 | 8.875 | 9.231 | 6,615,482 | -0.27(-2.81%) |
Apr 20, 2020 | 8.956 | 10.01 | 8.956 | 9.498 | 7,084,201 | -0.43(-4.34%) |
Apr 17, 2020 | 9.008 | 9.966 | 8.867 | 9.929 | 10,592,332 | +1.07(+12.07%) |
Apr 16, 2020 | 9.097 | 9.216 | 8.823 | 8.860 | 4,193,966 | -0.22(-2.37%) |
Apr 15, 2020 | 9.283 | 9.283 | 8.741 | 9.075 | 4,901,043 | -0.74(-7.49%) |
Apr 14, 2020 | 9.788 | 10.02 | 9.692 | 9.810 | 6,114,024 | -0.19(-1.93%) |
Apr 13, 2020 | 10.22 | 10.26 | 9.736 | 10.00 | 9,153,009 | +0.02(+0.22%) |
Apr 09, 2020 | 10.67 | 10.67 | 9.632 | 9.981 | 10,265,664 | -0.15(-1.47%) |
Apr 08, 2020 | 10.03 | 10.14 | 9.684 | 10.13 | 7,679,020 | +0.21(+2.10%) |
Apr 07, 2020 | 10.53 | 10.70 | 9.848 | 9.922 | 8,920,121 | -0.10(-1.04%) |
Apr 06, 2020 | 10.09 | 10.20 | 9.654 | 10.03 | 9,182,593 | +0.16(+1.58%) |
Apr 03, 2020 | 11.04 | 11.12 | 9.573 | 9.870 | 14,646,325 | -0.50(-4.87%) |
Apr 02, 2020 | 10.55 | 11.98 | 9.744 | 10.37 | 23,205,612 | +0.71(+7.38%) |
Apr 01, 2020 | 9.253 | 10.47 | 8.860 | 9.662 | 20,234,454 | -0.40(-3.99%) |
Mar 31, 2020 | 8.533 | 10.26 | 8.533 | 10.06 | 32,044,082 | +1.80(+21.74%) |
Mar 30, 2020 | 6.862 | 8.370 | 6.647 | 8.266 | 16,513,007 | +1.22(+17.28%) |
Mar 27, 2020 | 7.263 | 7.397 | 6.777 | 7.048 | 6,303,369 | -0.68(-8.84%) |
Mar 26, 2020 | 7.501 | 8.459 | 7.434 | 7.731 | 13,675,702 | +0.28(+3.79%) |
Mar 25, 2020 | 7.174 | 7.969 | 6.714 | 7.449 | 12,072,414 | +0.47(+6.70%) |
Mar 24, 2020 | 6.602 | 7.478 | 6.587 | 6.981 | 13,182,000 | +0.81(+13.12%) |
Mar 23, 2020 | 6.127 | 6.402 | 5.926 | 6.171 | 11,733,338 | -0.04(-0.60%) |
Mar 20, 2020 | 6.268 | 6.907 | 6.015 | 6.209 | 18,150,934 | +0.46(+8.01%) |
Mar 19, 2020 | 5.830 | 5.941 | 5.384 | 5.748 | 12,921,379 | +0.27(+4.95%) |
Mar 18, 2020 | 5.681 | 5.835 | 4.712 | 5.477 | 12,714,906 | -0.93(-14.57%) |
Mar 17, 2020 | 7.415 | 7.415 | 6.320 | 6.411 | 11,304,478 | -0.84(-11.53%) |
Mar 16, 2020 | 8.679 | 8.679 | 7.099 | 7.247 | 8,484,859 | -2.85(-28.23%) |
Mar 13, 2020 | 9.781 | 10.10 | 8.858 | 10.10 | 10,031,537 | +1.26(+14.22%) |
Mar 12, 2020 | 9.774 | 9.788 | 8.546 | 8.841 | 12,395,823 | -1.75(-16.51%) |
Mar 11, 2020 | 11.01 | 11.05 | 10.18 | 10.59 | 13,387,832 | -0.68(-6.04%) |
Mar 10, 2020 | 12.57 | 12.57 | 10.35 | 11.27 | 9,442,099 | +0.22(+2.03%) |
Mar 09, 2020 | 11.59 | 12.57 | 9.065 | 11.05 | 14,168,769 | -4.82(-30.40%) |
Mar 06, 2020 | 16.54 | 16.78 | 15.61 | 15.87 | 7,038,880 | -1.16(-6.80%) |
Mar 05, 2020 | 17.17 | 17.44 | 16.89 | 17.03 | 7,898,487 | -0.35(-2.02%) |
Mar 04, 2020 | 17.74 | 17.76 | 17.25 | 17.38 | 4,520,073 | -0.01(-0.08%) |
Mar 03, 2020 | 18.00 | 18.19 | 17.36 | 17.39 | 6,022,474 | -0.61(-3.39%) |
Mar 02, 2020 | 18.47 | 18.47 | 17.62 | 18.00 | 6,372,062 | -0.11(-0.62%) |
Feb 28, 2020 | 17.20 | 18.12 | 17.18 | 18.12 | 8,969,282 | +0.27(+1.54%) |
Feb 27, 2020 | 18.24 | 18.59 | 17.83 | 17.84 | 8,237,438 | -1.03(-5.43%) |
Feb 26, 2020 | 19.50 | 19.66 | 18.85 | 18.87 | 4,884,276 | -0.51(-2.64%) |
Feb 25, 2020 | 20.15 | 20.26 | 19.20 | 19.38 | 3,607,543 | -0.69(-3.43%) |
Feb 24, 2020 | 20.34 | 20.41 | 19.98 | 20.07 | 3,302,939 | -1.06(-5.02%) |
Feb 21, 2020 | 21.21 | 21.31 | 21.03 | 21.13 | 2,191,586 | -0.24(-1.12%) |
Feb 20, 2020 | 21.43 | 21.54 | 21.27 | 21.37 | 2,555,858 | -0.06(-0.29%) |
Feb 19, 2020 | 20.83 | 21.47 | 20.78 | 21.43 | 3,315,579 | +0.70(+3.39%) |
Feb 18, 2020 | 20.36 | 20.77 | 20.31 | 20.73 | 3,126,054 | +0.16(+0.79%) |
Feb 14, 2020 | 20.76 | 20.82 | 20.50 | 20.57 | 3,572,987 | -0.06(-0.27%) |
Feb 13, 2020 | 20.78 | 20.80 | 20.55 | 20.62 | 1,835,317 | -0.29(-1.41%) |
Feb 12, 2020 | 21.02 | 21.16 | 20.61 | 20.92 | 3,023,693 | +0.33(+1.60%) |
Feb 11, 2020 | 20.82 | 20.95 | 20.52 | 20.59 | 3,474,334 | +0.11(+0.51%) |
Feb 10, 2020 | 20.24 | 20.50 | 20.19 | 20.48 | 3,063,509 | +0.14(+0.69%) |
Feb 07, 2020 | 20.27 | 20.56 | 20.13 | 20.34 | 3,167,396 | -0.13(-0.62%) |
Feb 06, 2020 | 20.45 | 20.57 | 20.14 | 20.47 | 2,790,708 | -0.06(-0.27%) |
Feb 05, 2020 | 20.52 | 20.85 | 20.45 | 20.52 | 4,801,607 | +0.46(+2.31%) |
Feb 04, 2020 | 20.15 | 20.53 | 20.05 | 20.06 | 4,973,254 | +0.34(+1.74%) |
Feb 03, 2020 | 19.77 | 19.94 | 19.58 | 19.72 | 3,689,621 | -0.04(-0.18%) |
Jan 31, 2020 | 20.29 | 20.41 | 19.55 | 19.75 | 7,256,059 | -0.90(-4.35%) |
Jan 30, 2020 | 20.29 | 20.71 | 20.26 | 20.65 | 4,714,223 | +0.09(+0.44%) |
Jan 29, 2020 | 20.73 | 20.86 | 20.56 | 20.56 | 3,590,878 | -0.08(-0.41%) |
Jan 28, 2020 | 20.60 | 20.83 | 20.57 | 20.64 | 3,336,850 | +0.12(+0.58%) |
Jan 27, 2020 | 20.68 | 20.90 | 20.50 | 20.52 | 4,037,080 | -0.73(-3.44%) |
Jan 24, 2020 | 21.61 | 21.63 | 20.97 | 21.26 | 4,254,573 | -0.41(-1.91%) |
Jan 23, 2020 | 21.36 | 21.70 | 21.01 | 21.67 | 4,280,381 | -0.02(-0.10%) |
Jan 22, 2020 | 21.77 | 21.85 | 21.61 | 21.69 | 4,087,049 | -0.18(-0.83%) |
Jan 21, 2020 | 21.97 | 22.13 | 21.80 | 21.87 | 2,785,053 | -0.39(-1.77%) |
Jan 17, 2020 | 22.37 | 22.43 | 22.16 | 22.27 | 2,816,634 | -0.05(-0.22%) |
Jan 16, 2020 | 22.48 | 22.65 | 22.31 | 22.32 | 1,999,953 | -0.05(-0.22%) |
Jan 15, 2020 | 22.44 | 22.53 | 22.27 | 22.36 | 2,775,928 | -0.28(-1.24%) |
Jan 14, 2020 | 22.29 | 22.70 | 22.15 | 22.65 | 6,381,124 | +0.38(+1.70%) |
Jan 13, 2020 | 22.32 | 22.34 | 21.95 | 22.27 | 2,775,171 | -0.04(-0.16%) |
Jan 10, 2020 | 22.52 | 22.64 | 22.22 | 22.30 | 4,324,640 | -0.25(-1.12%) |
Jan 09, 2020 | 22.00 | 22.58 | 21.80 | 22.55 | 5,697,380 | +0.44(+2.00%) |
Jan 08, 2020 | 22.54 | 22.61 | 21.95 | 22.11 | 4,228,320 | -0.51(-2.27%) |
Jan 07, 2020 | 22.64 | 22.70 | 22.32 | 22.62 | 6,277,439 | -0.11(-0.49%) |
Jan 06, 2020 | 22.64 | 22.84 | 22.56 | 22.74 | 3,450,058 | +0.26(+1.16%) |
Jan 03, 2020 | 22.73 | 23.02 | 22.35 | 22.48 | 3,219,092 | +0.18(+0.82%) |
Jan 02, 2020 | 22.51 | 22.72 | 22.16 | 22.29 | 3,793,615 | -0.42(-1.85%) |
Dec 31, 2019 | 22.43 | 22.86 | 22.37 | 22.72 | 1,574,797 | +0.11(+0.50%) |
Dec 30, 2019 | 22.52 | 22.79 | 22.48 | 22.60 | 1,654,383 | +0.10(+0.44%) |
Dec 27, 2019 | 22.61 | 22.72 | 22.36 | 22.50 | 2,343,397 | -0.09(-0.40%) |
Dec 26, 2019 | 22.50 | 22.79 | 22.46 | 22.60 | 1,793,269 | +0.23(+1.04%) |
Dec 24, 2019 | 22.34 | 22.53 | 22.25 | 22.36 | 993,184 | +0.05(+0.22%) |
Dec 23, 2019 | 22.18 | 22.40 | 22.12 | 22.32 | 2,720,158 | +0.13(+0.57%) |
Dec 20, 2019 | 22.07 | 22.42 | 22.03 | 22.19 | 3,858,951 | -0.04(-0.16%) |
Dec 19, 2019 | 21.67 | 22.34 | 21.58 | 22.22 | 3,726,639 | +0.51(+2.33%) |
Dec 18, 2019 | 21.56 | 21.82 | 21.43 | 21.72 | 3,120,571 | +0.11(+0.49%) |
Dec 17, 2019 | 21.23 | 21.67 | 21.22 | 21.61 | 2,986,482 | +0.44(+2.06%) |
Dec 16, 2019 | 21.46 | 21.63 | 21.18 | 21.18 | 3,069,369 | -0.14(-0.66%) |
Dec 13, 2019 | 21.52 | 21.74 | 21.20 | 21.32 | 3,560,597 | -0.08(-0.36%) |
Dec 12, 2019 | 20.73 | 21.46 | 20.73 | 21.40 | 3,898,420 | +0.67(+3.22%) |
Dec 11, 2019 | 20.80 | 20.93 | 20.69 | 20.73 | 2,840,017 | +0.00(+0.00%) |
Dec 10, 2019 | 20.52 | 20.78 | 20.44 | 20.73 | 3,666,400 | +0.20(+0.97%) |
Dec 09, 2019 | 20.15 | 20.59 | 20.10 | 20.53 | 3,563,377 | +0.19(+0.95%) |
Dec 06, 2019 | 19.41 | 20.39 | 19.39 | 20.33 | 4,895,913 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.87 | 19.38 | 19.43 | 3,231,800 | -0.23(-1.16%) |
Dec 04, 2019 | 19.25 | 19.79 | 19.07 | 19.66 | 9,782,563 | +0.78(+4.11%) |
Dec 03, 2019 | 18.97 | 19.09 | 18.70 | 18.89 | 11,628,769 | -0.27(-1.41%) |
Dec 02, 2019 | 19.53 | 19.53 | 19.06 | 19.16 | 10,024,422 | -0.24(-1.22%) |
Nov 29, 2019 | 19.41 | 19.56 | 19.36 | 19.39 | 1,440,805 | -0.23(-1.17%) |
Nov 27, 2019 | 19.36 | 19.67 | 19.20 | 19.62 | 2,463,750 | +0.26(+1.32%) |
Nov 26, 2019 | 19.56 | 19.63 | 19.25 | 19.36 | 3,467,269 | -0.24(-1.24%) |
Nov 25, 2019 | 19.24 | 19.65 | 19.18 | 19.61 | 3,559,103 | +0.20(+1.04%) |
Nov 22, 2019 | 19.58 | 19.72 | 19.34 | 19.41 | 2,199,360 | -0.10(-0.50%) |
Nov 21, 2019 | 19.54 | 19.62 | 19.38 | 19.50 | 3,090,773 | +0.04(+0.21%) |
Nov 20, 2019 | 19.31 | 19.64 | 19.13 | 19.46 | 3,394,368 | +0.11(+0.57%) |
Nov 19, 2019 | 19.41 | 19.53 | 19.26 | 19.35 | 3,840,367 | -0.21(-1.06%) |
Nov 18, 2019 | 19.33 | 19.56 | 19.14 | 19.56 | 3,046,535 | +0.13(+0.68%) |
Nov 15, 2019 | 19.27 | 19.73 | 19.27 | 19.43 | 2,056,563 | +0.22(+1.12%) |
Nov 14, 2019 | 19.28 | 19.48 | 19.08 | 19.21 | 2,126,083 | -0.06(-0.32%) |
Nov 13, 2019 | 19.25 | 19.46 | 19.16 | 19.27 | 2,716,297 | -0.12(-0.61%) |
Nov 12, 2019 | 19.38 | 19.59 | 19.19 | 19.39 | 2,703,474 | +0.06(+0.32%) |
Nov 11, 2019 | 19.18 | 19.35 | 19.03 | 19.33 | 2,395,651 | -0.04(-0.21%) |
Nov 08, 2019 | 18.98 | 19.44 | 18.95 | 19.37 | 2,477,597 | -0.10(-0.50%) |
Nov 07, 2019 | 18.50 | 19.49 | 18.39 | 19.47 | 4,255,245 | +1.52(+8.46%) |
Nov 06, 2019 | 18.30 | 18.34 | 17.74 | 17.95 | 3,295,418 | -0.40(-2.19%) |
Nov 05, 2019 | 18.61 | 18.64 | 18.30 | 18.35 | 2,656,546 | -0.03(-0.19%) |
Nov 04, 2019 | 18.20 | 18.60 | 18.15 | 18.39 | 7,257,591 | +0.41(+2.28%) |
Nov 01, 2019 | 17.60 | 18.00 | 17.60 | 17.98 | 2,161,569 | +0.49(+2.82%) |
Oct 31, 2019 | 17.57 | 17.59 | 17.22 | 17.48 | 2,830,417 | -0.17(-0.98%) |
Oct 30, 2019 | 18.07 | 18.14 | 17.58 | 17.66 | 4,580,538 | -0.41(-2.26%) |
Oct 29, 2019 | 17.78 | 18.28 | 17.71 | 18.07 | 1,817,222 | +0.16(+0.89%) |
Oct 28, 2019 | 18.14 | 18.24 | 17.91 | 17.91 | 2,259,138 | -0.15(-0.81%) |
Oct 25, 2019 | 17.73 | 18.09 | 17.55 | 18.05 | 1,595,430 | +0.29(+1.64%) |
Oct 24, 2019 | 18.06 | 18.06 | 17.62 | 17.76 | 1,991,628 | -0.17(-0.97%) |
Oct 23, 2019 | 17.63 | 18.09 | 17.52 | 17.94 | 2,909,327 | +0.13(+0.74%) |
Oct 22, 2019 | 17.78 | 18.18 | 17.50 | 17.80 | 3,199,783 | +0.07(+0.39%) |
Oct 21, 2019 | 17.46 | 17.81 | 17.46 | 17.73 | 1,530,815 | +0.19(+1.11%) |
Oct 18, 2019 | 17.76 | 17.91 | 17.48 | 17.54 | 2,199,216 | -0.09(-0.51%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.32 | 17.63 | 3,004,975 | +0.26(+1.48%) |
Oct 16, 2019 | 17.49 | 17.69 | 17.31 | 17.37 | 2,288,368 | -0.17(-0.99%) |
Oct 15, 2019 | 17.58 | 17.89 | 17.38 | 17.55 | 2,019,578 | -0.11(-0.63%) |
Oct 14, 2019 | 17.42 | 17.85 | 17.39 | 17.66 | 1,528,501 | +0.01(+0.08%) |
Oct 11, 2019 | 17.41 | 17.73 | 17.41 | 17.64 | 4,167,937 | +0.40(+2.29%) |
Oct 10, 2019 | 16.99 | 17.26 | 16.96 | 17.25 | 2,358,466 | +0.32(+1.88%) |
Oct 09, 2019 | 17.30 | 17.30 | 16.78 | 16.93 | 3,307,485 | -0.11(-0.65%) |
Oct 08, 2019 | 17.61 | 17.61 | 17.04 | 17.04 | 4,196,954 | -0.76(-4.25%) |
Oct 07, 2019 | 17.86 | 18.04 | 17.66 | 17.80 | 2,605,641 | +0.03(+0.16%) |
Oct 04, 2019 | 17.57 | 17.80 | 17.44 | 17.77 | 5,673,506 | +0.24(+1.38%) |
Oct 03, 2019 | 17.33 | 17.71 | 17.13 | 17.53 | 4,440,887 | +0.03(+0.16%) |
Oct 02, 2019 | 17.65 | 17.72 | 17.35 | 17.50 | 8,472,710 | -0.40(-2.21%) |