Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.95 | 13.07 | 12.85 | 13.06 | 26,824,832 | +0.19(+1.44%) |
Oct 29, 2020 | 12.63 | 12.90 | 12.43 | 12.87 | 33,539,778 | +0.30(+2.42%) |
Oct 28, 2020 | 12.65 | 12.90 | 12.52 | 12.57 | 32,893,558 | -0.40(-3.12%) |
Oct 27, 2020 | 13.19 | 13.20 | 12.95 | 12.97 | 26,303,198 | -0.35(-2.66%) |
Oct 26, 2020 | 13.51 | 13.52 | 13.18 | 13.32 | 22,703,098 | -0.21(-1.56%) |
Oct 23, 2020 | 13.72 | 13.77 | 13.39 | 13.54 | 18,204,636 | -0.04(-0.31%) |
Oct 22, 2020 | 13.17 | 13.60 | 13.15 | 13.58 | 21,775,392 | +0.23(+1.71%) |
Oct 21, 2020 | 13.51 | 13.54 | 13.35 | 13.35 | 15,914,930 | -0.27(-1.98%) |
Oct 20, 2020 | 13.59 | 13.71 | 13.51 | 13.62 | 16,693,543 | +0.10(+0.75%) |
Oct 19, 2020 | 13.67 | 13.87 | 13.50 | 13.52 | 17,594,878 | -0.19(-1.35%) |
Oct 16, 2020 | 13.65 | 13.86 | 13.52 | 13.70 | 21,081,710 | -0.16(-1.16%) |
Oct 15, 2020 | 13.48 | 13.87 | 13.38 | 13.86 | 22,066,016 | -0.13(-0.90%) |
Oct 14, 2020 | 13.93 | 14.19 | 13.92 | 13.99 | 15,442,897 | -0.08(-0.54%) |
Oct 13, 2020 | 14.31 | 14.34 | 14.00 | 14.07 | 21,043,108 | -0.47(-3.25%) |
Oct 12, 2020 | 14.51 | 14.57 | 14.39 | 14.54 | 15,712,359 | -0.10(-0.69%) |
Oct 09, 2020 | 14.91 | 14.96 | 14.60 | 14.64 | 13,683,891 | -0.11(-0.74%) |
Oct 08, 2020 | 14.47 | 14.77 | 14.47 | 14.75 | 17,162,258 | +0.39(+2.70%) |
Oct 07, 2020 | 14.25 | 14.40 | 14.12 | 14.36 | 16,243,231 | +0.08(+0.59%) |
Oct 06, 2020 | 14.68 | 14.81 | 14.23 | 14.28 | 19,083,270 | -0.22(-1.51%) |
Oct 05, 2020 | 14.31 | 14.53 | 14.22 | 14.50 | 15,052,644 | +0.29(+2.02%) |
Oct 02, 2020 | 13.84 | 14.27 | 13.81 | 14.21 | 23,995,780 | +0.02(+0.12%) |
Oct 01, 2020 | 14.37 | 14.46 | 14.13 | 14.19 | 21,533,476 | -0.53(-3.61%) |
Sep 30, 2020 | 14.94 | 15.01 | 14.63 | 14.72 | 19,191,538 | -0.18(-1.19%) |
Sep 29, 2020 | 15.14 | 15.15 | 14.82 | 14.90 | 17,754,352 | -0.43(-2.81%) |
Sep 28, 2020 | 15.37 | 15.47 | 15.27 | 15.33 | 17,139,468 | +0.27(+1.79%) |
Sep 25, 2020 | 15.05 | 15.11 | 14.88 | 15.06 | 17,223,082 | -0.06(-0.39%) |
Sep 24, 2020 | 15.32 | 15.32 | 14.94 | 15.12 | 19,811,632 | -0.03(-0.22%) |
Sep 23, 2020 | 15.74 | 15.77 | 15.13 | 15.16 | 14,394,369 | -0.43(-2.76%) |
Sep 22, 2020 | 15.89 | 16.01 | 15.47 | 15.59 | 12,265,009 | +0.13(+0.87%) |
Sep 21, 2020 | 15.44 | 15.53 | 15.27 | 15.45 | 20,149,076 | -0.47(-2.97%) |
Sep 18, 2020 | 16.22 | 16.29 | 15.91 | 15.92 | 23,022,052 | -0.57(-3.48%) |
Sep 17, 2020 | 16.59 | 16.70 | 16.39 | 16.50 | 18,779,080 | -0.34(-2.00%) |
Sep 16, 2020 | 16.66 | 17.08 | 16.49 | 16.83 | 17,362,536 | +0.25(+1.53%) |
Sep 15, 2020 | 16.82 | 17.00 | 16.56 | 16.58 | 15,174,370 | -0.15(-0.91%) |
Sep 14, 2020 | 16.97 | 16.97 | 16.70 | 16.73 | 11,536,045 | -0.19(-1.10%) |
Sep 11, 2020 | 16.91 | 17.07 | 16.73 | 16.92 | 12,250,691 | +0.13(+0.75%) |
Sep 10, 2020 | 17.34 | 17.37 | 16.77 | 16.79 | 16,472,927 | -0.35(-2.02%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.09 | 17.14 | 13,561,257 | +0.14(+0.84%) |
Sep 08, 2020 | 17.18 | 17.26 | 16.83 | 16.99 | 16,352,813 | -0.33(-1.90%) |
Sep 04, 2020 | 17.69 | 17.71 | 17.13 | 17.32 | 13,760,015 | -0.06(-0.34%) |
Sep 03, 2020 | 17.37 | 17.79 | 17.29 | 17.38 | 15,549,265 | +0.03(+0.19%) |
Sep 02, 2020 | 17.45 | 17.54 | 17.30 | 17.35 | 15,145,030 | -0.17(-0.96%) |
Sep 01, 2020 | 17.63 | 17.84 | 17.45 | 17.52 | 13,518,207 | -0.13(-0.76%) |
Aug 31, 2020 | 18.04 | 18.06 | 17.63 | 17.65 | 9,209,604 | -0.38(-2.10%) |
Aug 28, 2020 | 18.00 | 18.11 | 17.84 | 18.03 | 9,334,011 | +0.20(+1.14%) |
Aug 27, 2020 | 18.15 | 18.17 | 17.74 | 17.83 | 12,119,188 | -0.20(-1.12%) |
Aug 26, 2020 | 18.13 | 18.21 | 17.98 | 18.03 | 8,715,553 | -0.20(-1.11%) |
Aug 25, 2020 | 18.71 | 18.74 | 18.14 | 18.23 | 12,787,606 | -0.24(-1.32%) |
Aug 24, 2020 | 18.55 | 18.71 | 18.37 | 18.48 | 15,749,888 | +0.38(+2.10%) |
Aug 21, 2020 | 18.28 | 18.31 | 18.01 | 18.10 | 14,284,942 | -0.42(-2.28%) |
Aug 20, 2020 | 18.55 | 18.63 | 18.43 | 18.52 | 11,379,327 | -0.24(-1.26%) |
Aug 19, 2020 | 18.82 | 19.04 | 18.70 | 18.76 | 8,919,944 | -0.10(-0.54%) |
Aug 18, 2020 | 19.01 | 19.28 | 18.82 | 18.86 | 14,259,704 | -0.33(-1.71%) |
Aug 17, 2020 | 19.41 | 19.46 | 19.01 | 19.19 | 14,563,798 | -0.20(-1.04%) |
Aug 14, 2020 | 19.45 | 19.60 | 19.26 | 19.39 | 12,217,845 | -0.39(-1.96%) |
Aug 13, 2020 | 20.25 | 20.27 | 19.73 | 19.78 | 12,084,215 | -0.42(-2.07%) |
Aug 12, 2020 | 20.37 | 20.49 | 20.14 | 20.19 | 12,344,360 | +0.37(+1.89%) |
Aug 11, 2020 | 20.17 | 20.26 | 19.74 | 19.82 | 13,854,094 | +0.26(+1.32%) |
Aug 10, 2020 | 19.42 | 19.56 | 19.35 | 19.56 | 15,111,013 | +0.43(+2.26%) |
Aug 07, 2020 | 18.83 | 19.13 | 18.75 | 19.13 | 12,766,483 | -0.23(-1.20%) |
Aug 06, 2020 | 19.46 | 19.69 | 19.32 | 19.36 | 14,577,232 | -0.57(-2.88%) |
Aug 05, 2020 | 20.40 | 20.42 | 19.80 | 19.94 | 18,127,710 | +0.17(+0.88%) |
Aug 04, 2020 | 19.45 | 19.98 | 19.30 | 19.76 | 33,633,692 | +1.37(+7.47%) |
Aug 03, 2020 | 18.29 | 18.46 | 18.18 | 18.39 | 14,150,865 | +0.04(+0.23%) |
Jul 31, 2020 | 18.47 | 18.55 | 18.10 | 18.35 | 13,382,529 | -0.33(-1.78%) |
Jul 30, 2020 | 18.98 | 19.06 | 18.50 | 18.68 | 12,424,567 | -0.65(-3.36%) |
Jul 29, 2020 | 19.11 | 19.34 | 19.02 | 19.33 | 7,991,377 | +0.33(+1.75%) |
Jul 28, 2020 | 19.10 | 19.30 | 18.99 | 19.00 | 12,841,729 | -0.27(-1.38%) |
Jul 27, 2020 | 19.14 | 19.26 | 19.00 | 19.26 | 8,776,070 | +0.17(+0.92%) |
Jul 24, 2020 | 19.13 | 19.37 | 19.07 | 19.09 | 13,115,953 | -0.24(-1.25%) |
Jul 23, 2020 | 19.24 | 19.41 | 19.16 | 19.33 | 10,895,194 | -0.19(-0.98%) |
Jul 22, 2020 | 19.66 | 19.69 | 19.35 | 19.52 | 9,825,241 | -0.53(-2.66%) |
Jul 21, 2020 | 19.49 | 20.38 | 19.44 | 20.05 | 16,353,538 | +0.96(+5.01%) |
Jul 20, 2020 | 19.34 | 19.50 | 19.08 | 19.10 | 9,173,686 | -0.26(-1.33%) |
Jul 17, 2020 | 19.71 | 19.73 | 19.32 | 19.35 | 10,857,080 | -0.39(-1.98%) |
Jul 16, 2020 | 19.76 | 19.98 | 19.64 | 19.74 | 10,001,018 | -0.07(-0.38%) |
Jul 15, 2020 | 19.72 | 19.86 | 19.57 | 19.82 | 12,899,060 | +0.44(+2.28%) |
Jul 14, 2020 | 18.74 | 19.40 | 18.66 | 19.38 | 11,259,909 | +0.68(+3.65%) |
Jul 13, 2020 | 18.85 | 19.05 | 18.65 | 18.70 | 12,423,180 | +0.00(+0.00%) |
Jul 10, 2020 | 18.36 | 18.71 | 18.34 | 18.70 | 15,427,565 | +0.34(+1.86%) |
Jul 09, 2020 | 19.06 | 19.11 | 18.33 | 18.35 | 15,432,143 | -0.92(-4.79%) |
Jul 08, 2020 | 19.16 | 19.45 | 19.06 | 19.28 | 8,328,547 | +0.12(+0.61%) |
Jul 07, 2020 | 19.51 | 19.55 | 19.15 | 19.16 | 7,661,917 | -0.52(-2.62%) |
Jul 06, 2020 | 19.70 | 19.92 | 19.51 | 19.68 | 8,768,393 | +0.19(+0.98%) |
Jul 02, 2020 | 19.68 | 19.86 | 19.38 | 19.49 | 7,816,977 | +0.17(+0.86%) |
Jul 01, 2020 | 19.42 | 19.67 | 19.29 | 19.32 | 9,176,309 | -0.09(-0.47%) |
Jun 30, 2020 | 19.12 | 19.49 | 18.91 | 19.41 | 12,347,860 | -0.13(-0.68%) |
Jun 29, 2020 | 19.41 | 19.69 | 19.26 | 19.54 | 12,812,969 | +0.60(+3.16%) |
Jun 26, 2020 | 19.46 | 19.49 | 18.86 | 18.95 | 11,014,094 | -0.62(-3.15%) |
Jun 25, 2020 | 19.13 | 19.56 | 19.04 | 19.56 | 9,328,435 | +0.30(+1.56%) |
Jun 24, 2020 | 19.78 | 19.78 | 19.15 | 19.26 | 11,275,130 | -0.86(-4.26%) |
Jun 23, 2020 | 20.34 | 20.37 | 20.07 | 20.12 | 10,859,861 | +0.25(+1.26%) |
Jun 22, 2020 | 19.73 | 19.98 | 19.63 | 19.87 | 10,743,946 | +0.17(+0.84%) |
Jun 19, 2020 | 20.15 | 20.19 | 19.61 | 19.70 | 12,238,376 | -0.02(-0.08%) |
Jun 18, 2020 | 19.51 | 19.84 | 19.37 | 19.72 | 10,611,697 | -0.01(-0.04%) |
Jun 17, 2020 | 20.31 | 20.37 | 19.73 | 19.73 | 14,574,108 | -0.71(-3.46%) |
Jun 16, 2020 | 20.78 | 20.98 | 20.15 | 20.44 | 17,235,590 | +0.16(+0.78%) |
Jun 15, 2020 | 19.54 | 20.47 | 19.34 | 20.28 | 15,300,001 | -0.32(-1.58%) |
Jun 12, 2020 | 20.81 | 21.01 | 20.15 | 20.60 | 14,085,792 | +0.57(+2.83%) |
Jun 11, 2020 | 20.88 | 21.13 | 20.00 | 20.04 | 17,744,738 | -1.92(-8.76%) |
Jun 10, 2020 | 22.38 | 22.47 | 21.88 | 21.96 | 11,671,589 | -0.80(-3.51%) |
Jun 09, 2020 | 22.92 | 22.97 | 22.50 | 22.76 | 14,294,625 | -0.87(-3.66%) |
Jun 08, 2020 | 23.68 | 23.78 | 23.19 | 23.62 | 16,207,839 | +0.56(+2.42%) |
Jun 05, 2020 | 22.68 | 23.26 | 22.68 | 23.07 | 22,100,510 | +1.68(+7.86%) |
Jun 04, 2020 | 21.33 | 21.51 | 21.02 | 21.38 | 10,388,913 | -0.17(-0.81%) |
Jun 03, 2020 | 21.37 | 21.64 | 21.27 | 21.56 | 14,794,398 | +0.79(+3.81%) |
Jun 02, 2020 | 20.58 | 20.80 | 20.49 | 20.77 | 15,717,308 | +0.92(+4.66%) |
Jun 01, 2020 | 19.27 | 19.90 | 19.15 | 19.84 | 12,923,880 | +0.58(+3.03%) |
May 29, 2020 | 19.03 | 19.34 | 18.91 | 19.26 | 12,262,884 | -0.10(-0.52%) |
May 28, 2020 | 19.81 | 19.83 | 19.32 | 19.36 | 10,427,177 | -0.56(-2.80%) |
May 27, 2020 | 20.06 | 20.13 | 19.54 | 19.92 | 11,461,387 | +0.56(+2.88%) |
May 26, 2020 | 19.44 | 19.51 | 19.27 | 19.36 | 12,113,030 | +0.23(+1.22%) |
May 22, 2020 | 19.13 | 19.17 | 18.77 | 19.13 | 9,542,577 | -0.33(-1.71%) |
May 21, 2020 | 19.75 | 19.91 | 19.24 | 19.46 | 12,782,313 | -0.20(-1.02%) |
May 20, 2020 | 19.60 | 19.74 | 19.43 | 19.66 | 12,610,460 | +0.59(+3.10%) |
May 19, 2020 | 19.73 | 19.73 | 19.07 | 19.07 | 17,083,866 | -0.50(-2.55%) |
May 18, 2020 | 19.40 | 19.88 | 19.39 | 19.57 | 20,110,820 | +1.41(+7.75%) |
May 15, 2020 | 18.14 | 18.53 | 18.00 | 18.16 | 13,408,118 | -0.27(-1.45%) |
May 14, 2020 | 18.10 | 18.55 | 17.64 | 18.43 | 12,917,039 | -0.27(-1.42%) |
May 13, 2020 | 19.22 | 19.28 | 18.41 | 18.70 | 12,719,163 | -0.50(-2.60%) |
May 12, 2020 | 19.75 | 19.84 | 19.20 | 19.20 | 12,187,916 | -0.37(-1.87%) |
May 11, 2020 | 19.62 | 19.74 | 19.47 | 19.56 | 8,361,385 | -0.44(-2.21%) |
May 08, 2020 | 20.00 | 20.03 | 19.74 | 20.00 | 9,868,620 | +0.50(+2.56%) |
May 07, 2020 | 19.74 | 19.92 | 19.41 | 19.50 | 12,485,942 | +0.39(+2.04%) |
May 06, 2020 | 19.58 | 19.62 | 19.07 | 19.11 | 13,704,062 | -0.24(-1.22%) |
May 05, 2020 | 19.80 | 20.05 | 19.29 | 19.35 | 16,721,210 | +0.50(+2.67%) |
May 04, 2020 | 18.38 | 18.94 | 18.26 | 18.85 | 17,532,382 | +0.34(+1.84%) |
May 01, 2020 | 18.58 | 18.81 | 18.34 | 18.51 | 16,623,039 | -0.79(-4.08%) |
Apr 30, 2020 | 19.65 | 19.70 | 19.13 | 19.29 | 22,888,722 | -1.32(-6.41%) |
Apr 29, 2020 | 20.35 | 20.65 | 20.28 | 20.61 | 15,346,984 | +1.03(+5.26%) |
Apr 28, 2020 | 19.43 | 19.86 | 19.27 | 19.58 | 14,686,657 | -0.12(-0.62%) |
Apr 27, 2020 | 18.76 | 19.78 | 18.51 | 19.71 | 19,734,696 | +0.75(+3.93%) |
Apr 24, 2020 | 19.12 | 19.31 | 18.68 | 18.96 | 16,247,026 | +0.01(+0.04%) |
Apr 23, 2020 | 18.99 | 19.37 | 18.85 | 18.95 | 17,986,966 | +0.04(+0.21%) |
Apr 22, 2020 | 18.63 | 18.99 | 18.42 | 18.91 | 18,370,250 | +1.37(+7.81%) |
Apr 21, 2020 | 17.46 | 17.98 | 17.25 | 17.54 | 29,278,536 | -0.58(-3.18%) |
Apr 20, 2020 | 18.04 | 18.64 | 17.97 | 18.12 | 22,315,880 | -0.88(-4.61%) |
Apr 17, 2020 | 18.28 | 19.01 | 18.22 | 18.99 | 18,354,082 | +1.28(+7.23%) |
Apr 16, 2020 | 18.00 | 18.08 | 17.61 | 17.71 | 24,480,950 | -0.80(-4.33%) |
Apr 15, 2020 | 18.90 | 18.94 | 18.30 | 18.51 | 29,139,896 | -1.30(-6.55%) |
Apr 14, 2020 | 19.86 | 20.11 | 19.58 | 19.81 | 15,198,371 | -0.38(-1.89%) |
Apr 13, 2020 | 20.61 | 20.62 | 19.91 | 20.19 | 12,866,995 | +0.01(+0.04%) |
Apr 09, 2020 | 20.53 | 20.65 | 19.71 | 20.18 | 31,729,320 | -0.40(-1.93%) |
Apr 08, 2020 | 20.02 | 20.67 | 19.88 | 20.58 | 17,251,466 | +0.48(+2.38%) |
Apr 07, 2020 | 20.48 | 21.03 | 19.93 | 20.10 | 23,406,746 | -0.20(-1.00%) |
Apr 06, 2020 | 20.03 | 20.42 | 19.72 | 20.31 | 18,381,768 | +0.27(+1.33%) |
Apr 03, 2020 | 20.64 | 20.79 | 19.54 | 20.04 | 22,778,282 | -1.06(-5.03%) |
Apr 02, 2020 | 21.05 | 22.33 | 20.31 | 21.10 | 43,129,956 | +1.35(+6.81%) |
Apr 01, 2020 | 20.45 | 20.72 | 19.54 | 19.75 | 28,932,340 | -0.02(-0.08%) |
Mar 31, 2020 | 20.25 | 20.95 | 19.47 | 19.77 | 26,128,130 | +0.38(+1.96%) |
Mar 30, 2020 | 18.85 | 19.62 | 18.29 | 19.39 | 28,191,160 | +1.27(+7.02%) |
Mar 27, 2020 | 18.62 | 18.66 | 17.90 | 18.12 | 28,651,144 | -1.68(-8.48%) |
Mar 26, 2020 | 19.63 | 20.55 | 19.22 | 19.80 | 58,675,880 | +0.11(+0.54%) |
Mar 25, 2020 | 19.40 | 20.59 | 18.73 | 19.69 | 46,322,436 | +1.76(+9.81%) |
Mar 24, 2020 | 16.71 | 18.32 | 16.47 | 17.93 | 39,748,868 | +3.19(+21.61%) |
Mar 23, 2020 | 14.58 | 15.12 | 14.05 | 14.74 | 39,917,800 | +0.65(+4.60%) |
Mar 20, 2020 | 14.79 | 14.82 | 13.71 | 14.10 | 32,621,610 | +0.32(+2.29%) |
Mar 19, 2020 | 13.09 | 14.45 | 12.78 | 13.78 | 21,704,414 | +0.72(+5.52%) |
Mar 18, 2020 | 14.21 | 14.46 | 12.57 | 13.06 | 25,925,310 | -2.21(-14.49%) |
Mar 17, 2020 | 15.05 | 15.52 | 14.19 | 15.27 | 25,079,826 | +0.00(+0.00%) |
Mar 16, 2020 | 15.44 | 16.07 | 15.08 | 15.27 | 24,028,176 | -2.70(-15.02%) |
Mar 13, 2020 | 18.30 | 18.33 | 16.62 | 17.97 | 26,592,940 | +0.49(+2.78%) |
Mar 12, 2020 | 18.04 | 18.06 | 17.06 | 17.48 | 31,070,268 | -2.50(-12.53%) |
Mar 11, 2020 | 20.70 | 20.91 | 19.75 | 19.99 | 35,547,696 | -1.73(-7.95%) |
Mar 10, 2020 | 21.99 | 22.07 | 20.38 | 21.72 | 30,948,218 | +1.22(+5.97%) |
Mar 09, 2020 | 20.13 | 21.16 | 19.62 | 20.49 | 57,662,628 | -4.84(-19.10%) |
Mar 06, 2020 | 25.47 | 25.76 | 24.99 | 25.33 | 20,723,286 | -1.09(-4.14%) |
Mar 05, 2020 | 26.43 | 26.55 | 26.09 | 26.43 | 17,740,548 | -0.44(-1.63%) |
Mar 04, 2020 | 26.43 | 26.90 | 26.24 | 26.86 | 20,375,764 | +0.99(+3.82%) |
Mar 03, 2020 | 26.34 | 26.67 | 25.49 | 25.87 | 25,542,582 | -0.25(-0.96%) |
Mar 02, 2020 | 25.57 | 26.15 | 25.23 | 26.13 | 25,166,124 | +0.76(+3.00%) |
Feb 28, 2020 | 24.37 | 25.37 | 24.08 | 25.36 | 32,114,956 | -0.19(-0.76%) |
Feb 27, 2020 | 25.88 | 26.35 | 25.49 | 25.56 | 21,707,508 | -0.93(-3.52%) |
Feb 26, 2020 | 26.80 | 27.07 | 26.47 | 26.49 | 13,944,730 | -0.20(-0.76%) |
Feb 25, 2020 | 27.60 | 27.63 | 26.57 | 26.69 | 17,244,420 | -0.92(-3.32%) |
Feb 24, 2020 | 27.51 | 27.76 | 27.45 | 27.61 | 15,306,707 | -1.05(-3.68%) |
Feb 21, 2020 | 28.88 | 28.89 | 28.54 | 28.66 | 13,191,672 | -0.50(-1.72%) |
Feb 20, 2020 | 29.31 | 29.48 | 29.11 | 29.17 | 8,038,336 | -0.22(-0.74%) |
Feb 19, 2020 | 29.17 | 29.51 | 29.12 | 29.38 | 11,638,303 | +0.13(+0.44%) |
Feb 18, 2020 | 28.98 | 29.31 | 28.95 | 29.25 | 10,509,105 | +0.07(+0.25%) |
Feb 14, 2020 | 29.29 | 29.31 | 28.89 | 29.18 | 10,861,575 | -0.15(-0.50%) |
Feb 13, 2020 | 29.29 | 29.45 | 29.21 | 29.33 | 10,018,270 | -0.29(-0.99%) |
Feb 12, 2020 | 29.52 | 29.66 | 29.39 | 29.62 | 12,309,653 | +0.49(+1.70%) |
Feb 11, 2020 | 29.22 | 29.24 | 29.01 | 29.13 | 8,742,775 | +0.29(+0.99%) |
Feb 10, 2020 | 28.83 | 28.91 | 28.70 | 28.84 | 9,828,230 | -0.14(-0.49%) |
Feb 07, 2020 | 28.95 | 29.08 | 28.91 | 28.98 | 9,750,012 | -0.41(-1.38%) |
Feb 06, 2020 | 29.68 | 29.71 | 29.30 | 29.39 | 12,097,350 | -0.63(-2.10%) |
Feb 05, 2020 | 29.86 | 30.11 | 29.76 | 30.02 | 15,021,056 | +0.93(+3.21%) |
Feb 04, 2020 | 29.40 | 29.44 | 28.86 | 29.09 | 26,074,958 | +0.99(+3.52%) |
Feb 03, 2020 | 28.61 | 28.67 | 27.95 | 28.10 | 21,623,672 | -0.69(-2.41%) |
Jan 31, 2020 | 28.88 | 28.91 | 28.58 | 28.79 | 15,709,823 | -0.69(-2.35%) |
Jan 30, 2020 | 29.35 | 29.54 | 29.09 | 29.48 | 13,288,288 | -0.14(-0.46%) |
Jan 29, 2020 | 29.81 | 29.89 | 29.59 | 29.62 | 7,011,987 | -0.19(-0.64%) |
Jan 28, 2020 | 29.95 | 29.97 | 29.79 | 29.81 | 10,268,337 | -0.02(-0.08%) |
Jan 27, 2020 | 29.90 | 30.03 | 29.74 | 29.83 | 9,964,394 | -0.55(-1.81%) |
Jan 24, 2020 | 30.40 | 30.44 | 30.28 | 30.38 | 8,082,991 | -0.06(-0.18%) |
Jan 23, 2020 | 30.11 | 30.45 | 30.04 | 30.44 | 10,275,766 | +0.25(+0.84%) |
Jan 22, 2020 | 30.38 | 30.42 | 30.05 | 30.19 | 9,870,834 | -0.35(-1.15%) |
Jan 21, 2020 | 30.68 | 30.69 | 30.52 | 30.54 | 8,783,419 | -0.36(-1.16%) |
Jan 17, 2020 | 31.03 | 31.03 | 30.85 | 30.89 | 7,292,901 | -0.06(-0.18%) |
Jan 16, 2020 | 31.06 | 31.13 | 30.93 | 30.95 | 6,718,138 | +0.10(+0.34%) |
Jan 15, 2020 | 30.88 | 30.93 | 30.77 | 30.85 | 6,066,987 | -0.09(-0.28%) |
Jan 14, 2020 | 30.82 | 30.97 | 30.74 | 30.93 | 6,888,939 | +0.02(+0.05%) |
Jan 13, 2020 | 30.78 | 30.97 | 30.65 | 30.92 | 7,691,798 | +0.05(+0.15%) |
Jan 10, 2020 | 31.06 | 31.10 | 30.87 | 30.87 | 7,150,469 | -0.18(-0.56%) |
Jan 09, 2020 | 30.88 | 31.05 | 30.61 | 31.05 | 8,341,102 | +0.10(+0.33%) |
Jan 08, 2020 | 31.27 | 31.31 | 30.74 | 30.94 | 11,715,703 | -0.48(-1.52%) |
Jan 07, 2020 | 31.36 | 31.45 | 31.08 | 31.42 | 15,679,770 | -0.33(-1.05%) |
Jan 06, 2020 | 31.62 | 31.94 | 31.60 | 31.76 | 18,939,056 | +0.81(+2.63%) |
Jan 03, 2020 | 30.66 | 31.15 | 30.65 | 30.94 | 17,571,354 | +0.55(+1.81%) |
Jan 02, 2020 | 30.31 | 30.40 | 30.18 | 30.39 | 8,238,683 | +0.32(+1.06%) |
Dec 31, 2019 | 29.82 | 30.07 | 29.75 | 30.07 | 6,674,105 | +0.11(+0.37%) |
Dec 30, 2019 | 30.12 | 30.26 | 29.94 | 29.96 | 7,662,289 | -0.21(-0.69%) |
Dec 27, 2019 | 30.47 | 30.48 | 30.17 | 30.17 | 6,823,063 | -0.10(-0.32%) |
Dec 26, 2019 | 30.33 | 30.44 | 30.23 | 30.27 | 5,652,399 | -0.05(-0.16%) |
Dec 24, 2019 | 30.26 | 30.39 | 30.25 | 30.31 | 2,946,901 | -0.06(-0.18%) |
Dec 23, 2019 | 30.05 | 30.38 | 30.05 | 30.37 | 8,004,449 | +0.21(+0.69%) |
Dec 20, 2019 | 30.30 | 30.32 | 30.02 | 30.16 | 13,235,771 | +0.16(+0.53%) |
Dec 19, 2019 | 30.07 | 30.14 | 29.94 | 30.00 | 9,691,613 | +0.00(+0.00%) |
Dec 18, 2019 | 30.02 | 30.19 | 29.91 | 30.00 | 9,340,039 | +0.05(+0.16%) |
Dec 17, 2019 | 29.90 | 30.15 | 29.86 | 29.95 | 11,432,464 | +0.12(+0.40%) |
Dec 16, 2019 | 29.87 | 30.00 | 29.79 | 29.83 | 9,891,193 | +0.40(+1.35%) |
Dec 13, 2019 | 29.71 | 29.83 | 29.38 | 29.44 | 9,894,326 | -0.02(-0.05%) |
Dec 12, 2019 | 29.19 | 29.56 | 29.15 | 29.45 | 8,134,287 | +0.32(+1.09%) |
Dec 11, 2019 | 29.26 | 29.44 | 29.09 | 29.13 | 11,585,883 | -0.36(-1.22%) |
Dec 10, 2019 | 29.55 | 29.64 | 29.40 | 29.49 | 6,153,319 | -0.07(-0.24%) |
Dec 09, 2019 | 29.52 | 29.65 | 29.49 | 29.56 | 5,496,582 | +0.01(+0.03%) |
Dec 06, 2019 | 29.46 | 29.76 | 29.43 | 29.56 | 7,850,582 | +0.35(+1.20%) |
Dec 05, 2019 | 29.48 | 29.56 | 29.15 | 29.21 | 8,826,566 | -0.33(-1.11%) |
Dec 04, 2019 | 29.52 | 29.72 | 29.46 | 29.53 | 8,824,472 | +0.19(+0.65%) |
Dec 03, 2019 | 29.37 | 29.44 | 29.13 | 29.34 | 12,266,648 | -0.39(-1.31%) |
Dec 02, 2019 | 29.90 | 29.97 | 29.66 | 29.73 | 6,907,557 | -0.09(-0.29%) |
Nov 29, 2019 | 29.80 | 29.83 | 29.66 | 29.82 | 8,158,662 | -0.27(-0.90%) |
Nov 27, 2019 | 30.38 | 30.42 | 30.03 | 30.09 | 12,265,225 | -0.29(-0.94%) |
Nov 26, 2019 | 30.51 | 30.52 | 30.26 | 30.38 | 8,910,295 | -0.41(-1.32%) |
Nov 25, 2019 | 30.70 | 30.82 | 30.65 | 30.78 | 7,237,267 | +0.06(+0.21%) |
Nov 22, 2019 | 30.89 | 30.95 | 30.60 | 30.72 | 8,124,403 | -0.03(-0.10%) |
Nov 21, 2019 | 30.76 | 30.82 | 30.58 | 30.75 | 9,333,941 | +0.06(+0.21%) |
Nov 20, 2019 | 30.65 | 30.81 | 30.41 | 30.69 | 8,489,653 | -0.11(-0.36%) |
Nov 19, 2019 | 31.30 | 31.30 | 30.78 | 30.80 | 6,980,454 | -0.33(-1.05%) |
Nov 18, 2019 | 31.18 | 31.21 | 31.05 | 31.13 | 5,130,292 | -0.12(-0.38%) |
Nov 15, 2019 | 31.12 | 31.33 | 31.10 | 31.25 | 4,621,828 | +0.18(+0.59%) |
Nov 14, 2019 | 31.29 | 31.32 | 30.99 | 31.06 | 6,005,879 | -0.18(-0.59%) |
Nov 13, 2019 | 31.29 | 31.39 | 31.17 | 31.25 | 6,336,749 | +0.06(+0.20%) |
Nov 12, 2019 | 31.36 | 31.48 | 31.10 | 31.18 | 8,476,339 | -0.02(-0.05%) |
Nov 11, 2019 | 30.92 | 31.21 | 30.89 | 31.20 | 14,497,436 | -0.03(-0.10%) |
Nov 08, 2019 | 31.20 | 31.28 | 30.95 | 31.23 | 8,751,481 | -0.10(-0.33%) |
Nov 07, 2019 | 31.40 | 31.46 | 31.25 | 31.33 | 14,581,918 | +0.43(+1.38%) |
Nov 06, 2019 | 31.20 | 31.26 | 30.84 | 30.91 | 11,179,694 | -0.34(-1.08%) |
Nov 05, 2019 | 31.39 | 31.39 | 31.09 | 31.24 | 12,083,216 | +0.37(+1.19%) |
Nov 04, 2019 | 30.96 | 31.13 | 30.86 | 30.88 | 14,023,157 | +0.52(+1.71%) |