Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.74 | 15.91 | 15.71 | 15.90 | 82,311,488 | +0.15(+0.97%) |
Oct 29, 2020 | 15.60 | 15.92 | 15.51 | 15.75 | 75,052,296 | +0.15(+0.98%) |
Oct 28, 2020 | 15.71 | 15.82 | 15.57 | 15.60 | 83,145,464 | -0.25(-1.56%) |
Oct 27, 2020 | 16.03 | 16.05 | 15.83 | 15.84 | 59,731,928 | -0.27(-1.68%) |
Oct 26, 2020 | 16.26 | 16.27 | 15.94 | 16.11 | 70,546,248 | -0.26(-1.58%) |
Oct 23, 2020 | 16.68 | 16.72 | 16.33 | 16.37 | 72,435,232 | -0.27(-1.63%) |
Oct 22, 2020 | 16.38 | 16.77 | 16.30 | 16.64 | 152,017,568 | +0.92(+5.84%) |
Oct 21, 2020 | 15.76 | 15.84 | 15.62 | 15.73 | 81,100,776 | -0.02(-0.15%) |
Oct 20, 2020 | 15.88 | 15.96 | 15.69 | 15.75 | 70,650,400 | -0.07(-0.45%) |
Oct 19, 2020 | 16.14 | 16.17 | 15.78 | 15.82 | 88,556,288 | -0.26(-1.65%) |
Oct 16, 2020 | 16.17 | 16.23 | 16.08 | 16.08 | 49,829,180 | -0.07(-0.44%) |
Oct 15, 2020 | 16.07 | 16.16 | 15.96 | 16.16 | 54,491,036 | -0.02(-0.15%) |
Oct 14, 2020 | 16.31 | 16.45 | 16.17 | 16.18 | 82,327,512 | -0.15(-0.94%) |
Oct 13, 2020 | 16.48 | 16.56 | 16.29 | 16.33 | 91,752,680 | -0.22(-1.35%) |
Oct 12, 2020 | 16.66 | 16.66 | 16.48 | 16.56 | 86,998,608 | -0.11(-0.67%) |
Oct 09, 2020 | 16.85 | 16.89 | 16.61 | 16.67 | 55,557,832 | -0.17(-1.01%) |
Oct 08, 2020 | 16.67 | 16.85 | 16.62 | 16.84 | 54,544,016 | +0.19(+1.17%) |
Oct 07, 2020 | 16.71 | 16.75 | 16.58 | 16.64 | 71,606,328 | +0.05(+0.31%) |
Oct 06, 2020 | 16.61 | 16.85 | 16.56 | 16.59 | 67,753,112 | +0.02(+0.14%) |
Oct 05, 2020 | 16.46 | 16.61 | 16.39 | 16.57 | 57,894,972 | -0.01(-0.03%) |
Oct 02, 2020 | 16.34 | 16.70 | 16.30 | 16.57 | 49,658,736 | +0.11(+0.67%) |
Oct 01, 2020 | 16.48 | 16.55 | 16.38 | 16.46 | 49,531,104 | -0.01(-0.07%) |
Sep 30, 2020 | 16.40 | 16.57 | 16.34 | 16.48 | 67,615,800 | +0.12(+0.74%) |
Sep 29, 2020 | 16.39 | 16.42 | 16.26 | 16.35 | 44,066,216 | -0.05(-0.28%) |
Sep 28, 2020 | 16.37 | 16.56 | 16.32 | 16.40 | 52,794,180 | +0.20(+1.21%) |
Sep 25, 2020 | 16.13 | 16.24 | 16.04 | 16.20 | 62,170,624 | +0.00(+0.00%) |
Sep 24, 2020 | 16.11 | 16.33 | 16.04 | 16.20 | 57,188,220 | +0.10(+0.61%) |
Sep 23, 2020 | 16.50 | 16.57 | 16.09 | 16.11 | 75,680,544 | -0.37(-2.24%) |
Sep 22, 2020 | 16.49 | 16.72 | 16.42 | 16.48 | 48,688,380 | -0.07(-0.42%) |
Sep 21, 2020 | 16.64 | 16.66 | 16.33 | 16.55 | 78,680,344 | -0.17(-1.04%) |
Sep 18, 2020 | 16.78 | 16.89 | 16.71 | 16.72 | 79,358,360 | -0.08(-0.48%) |
Sep 17, 2020 | 16.85 | 16.90 | 16.73 | 16.80 | 54,741,560 | -0.10(-0.58%) |
Sep 16, 2020 | 16.83 | 17.07 | 16.83 | 16.90 | 53,423,704 | +0.07(+0.41%) |
Sep 15, 2020 | 16.87 | 16.96 | 16.79 | 16.83 | 44,822,120 | -0.01(-0.07%) |
Sep 14, 2020 | 16.82 | 16.93 | 16.76 | 16.84 | 49,695,160 | +0.08(+0.48%) |
Sep 11, 2020 | 16.74 | 16.83 | 16.64 | 16.76 | 51,339,632 | +0.05(+0.31%) |
Sep 10, 2020 | 16.98 | 16.98 | 16.70 | 16.71 | 82,024,008 | -0.27(-1.57%) |
Sep 09, 2020 | 17.12 | 17.16 | 16.97 | 16.97 | 51,241,636 | -0.08(-0.47%) |
Sep 08, 2020 | 17.01 | 17.11 | 16.77 | 17.05 | 80,344,696 | +0.05(+0.31%) |
Sep 04, 2020 | 17.12 | 17.26 | 16.91 | 17.00 | 77,582,120 | -0.10(-0.57%) |
Sep 03, 2020 | 17.21 | 17.44 | 17.00 | 17.10 | 76,646,008 | -0.06(-0.37%) |
Sep 02, 2020 | 16.97 | 17.24 | 16.94 | 17.16 | 60,769,152 | +0.13(+0.78%) |
Sep 01, 2020 | 17.19 | 17.19 | 16.94 | 17.03 | 80,523,336 | -0.20(-1.14%) |
Aug 31, 2020 | 17.42 | 17.43 | 17.22 | 17.23 | 71,770,984 | -0.13(-0.77%) |
Aug 28, 2020 | 17.30 | 17.38 | 17.23 | 17.36 | 46,442,300 | +0.08(+0.47%) |
Aug 27, 2020 | 17.34 | 17.44 | 17.23 | 17.28 | 51,236,536 | -0.05(-0.30%) |
Aug 26, 2020 | 17.24 | 17.41 | 17.16 | 17.33 | 48,167,732 | +0.05(+0.30%) |
Aug 25, 2020 | 17.39 | 17.42 | 17.24 | 17.28 | 36,367,048 | -0.08(-0.43%) |
Aug 24, 2020 | 17.17 | 17.37 | 17.14 | 17.35 | 45,641,624 | +0.20(+1.15%) |
Aug 21, 2020 | 17.18 | 17.22 | 17.07 | 17.16 | 43,058,188 | +0.01(+0.07%) |
Aug 20, 2020 | 17.08 | 17.27 | 17.05 | 17.15 | 39,669,892 | -0.03(-0.20%) |
Aug 19, 2020 | 17.23 | 17.27 | 17.15 | 17.18 | 42,864,404 | -0.03(-0.20%) |
Aug 18, 2020 | 17.26 | 17.30 | 17.20 | 17.22 | 37,911,904 | -0.03(-0.20%) |
Aug 17, 2020 | 17.38 | 17.38 | 17.22 | 17.25 | 43,281,268 | -0.09(-0.53%) |
Aug 14, 2020 | 17.24 | 17.42 | 17.20 | 17.34 | 39,016,180 | +0.06(+0.33%) |
Aug 13, 2020 | 17.34 | 17.41 | 17.24 | 17.29 | 43,054,072 | -0.16(-0.89%) |
Aug 12, 2020 | 17.55 | 17.63 | 17.40 | 17.44 | 36,660,328 | -0.01(-0.07%) |
Aug 11, 2020 | 17.57 | 17.78 | 17.39 | 17.45 | 53,614,524 | +0.00(+0.00%) |
Aug 10, 2020 | 17.37 | 17.45 | 17.33 | 17.45 | 61,453,380 | +0.10(+0.60%) |
Aug 07, 2020 | 17.19 | 17.37 | 17.09 | 17.35 | 52,641,744 | +0.10(+0.60%) |
Aug 06, 2020 | 17.17 | 17.39 | 17.15 | 17.24 | 37,899,776 | -0.01(-0.03%) |
Aug 05, 2020 | 17.42 | 17.46 | 17.22 | 17.25 | 39,752,708 | -0.09(-0.53%) |
Aug 04, 2020 | 17.11 | 17.43 | 17.08 | 17.34 | 58,890,676 | +0.23(+1.32%) |
Aug 03, 2020 | 17.30 | 17.33 | 17.00 | 17.12 | 67,439,984 | +0.02(+0.14%) |
Jul 31, 2020 | 17.05 | 17.12 | 16.92 | 17.09 | 66,955,828 | +0.01(+0.03%) |
Jul 30, 2020 | 17.03 | 17.18 | 16.97 | 17.09 | 46,093,832 | +0.01(+0.03%) |
Jul 29, 2020 | 17.15 | 17.15 | 16.94 | 17.08 | 52,727,512 | -0.08(-0.44%) |
Jul 28, 2020 | 16.91 | 17.27 | 16.87 | 17.16 | 65,162,972 | +0.23(+1.37%) |
Jul 27, 2020 | 17.05 | 17.05 | 16.88 | 16.93 | 57,925,880 | -0.16(-0.95%) |
Jul 24, 2020 | 17.22 | 17.46 | 17.03 | 17.09 | 67,012,760 | -0.19(-1.10%) |
Jul 23, 2020 | 17.42 | 17.42 | 17.07 | 17.28 | 89,112,736 | -0.15(-0.86%) |
Jul 22, 2020 | 17.43 | 17.49 | 17.31 | 17.43 | 52,753,580 | -0.05(-0.30%) |
Jul 21, 2020 | 17.27 | 17.58 | 17.26 | 17.48 | 59,293,896 | +0.23(+1.34%) |
Jul 20, 2020 | 17.44 | 17.44 | 17.22 | 17.25 | 56,038,392 | -0.23(-1.32%) |
Jul 17, 2020 | 17.61 | 17.64 | 17.44 | 17.48 | 40,069,984 | -0.08(-0.46%) |
Jul 16, 2020 | 17.32 | 17.63 | 17.29 | 17.56 | 57,073,804 | +0.22(+1.27%) |
Jul 15, 2020 | 17.38 | 17.41 | 17.25 | 17.34 | 53,555,492 | +0.03(+0.17%) |
Jul 14, 2020 | 17.18 | 17.39 | 17.06 | 17.31 | 52,910,784 | +0.12(+0.67%) |
Jul 13, 2020 | 17.43 | 17.44 | 17.13 | 17.20 | 70,924,736 | -0.21(-1.23%) |
Jul 10, 2020 | 17.05 | 17.47 | 17.02 | 17.41 | 63,839,236 | +0.34(+2.00%) |
Jul 09, 2020 | 17.26 | 17.27 | 16.98 | 17.07 | 68,106,424 | -0.23(-1.34%) |
Jul 08, 2020 | 17.30 | 17.35 | 17.13 | 17.30 | 68,484,296 | +0.08(+0.46%) |
Jul 07, 2020 | 17.21 | 17.30 | 17.17 | 17.22 | 48,384,180 | -0.10(-0.56%) |
Jul 06, 2020 | 17.35 | 17.38 | 17.18 | 17.32 | 59,343,744 | +0.23(+1.36%) |
Jul 02, 2020 | 17.10 | 17.33 | 17.05 | 17.09 | 66,412,328 | +0.10(+0.60%) |
Jul 01, 2020 | 17.12 | 17.31 | 16.96 | 16.98 | 54,517,272 | -0.19(-1.09%) |
Jun 30, 2020 | 17.05 | 17.23 | 16.88 | 17.17 | 77,088,688 | +0.18(+1.07%) |
Jun 29, 2020 | 16.66 | 17.00 | 16.64 | 16.99 | 66,051,172 | +0.47(+2.85%) |
Jun 26, 2020 | 16.79 | 16.79 | 16.43 | 16.52 | 134,808,320 | -0.36(-2.15%) |
Jun 25, 2020 | 16.75 | 16.93 | 16.59 | 16.88 | 64,349,892 | +0.17(+1.02%) |
Jun 24, 2020 | 17.06 | 17.06 | 16.56 | 16.71 | 115,440,320 | -0.47(-2.74%) |
Jun 23, 2020 | 17.21 | 17.43 | 17.15 | 17.18 | 68,493,080 | +0.08(+0.46%) |
Jun 22, 2020 | 17.14 | 17.21 | 17.04 | 17.10 | 52,025,740 | -0.11(-0.66%) |
Jun 19, 2020 | 17.43 | 17.47 | 17.03 | 17.22 | 131,960,456 | -0.02(-0.13%) |
Jun 18, 2020 | 17.08 | 17.27 | 17.01 | 17.24 | 49,904,560 | +0.05(+0.30%) |
Jun 17, 2020 | 17.48 | 17.51 | 17.16 | 17.19 | 55,391,572 | -0.30(-1.69%) |
Jun 16, 2020 | 17.85 | 17.88 | 17.25 | 17.48 | 73,274,240 | +0.16(+0.92%) |
Jun 15, 2020 | 17.04 | 17.41 | 16.77 | 17.33 | 70,833,608 | +0.00(+0.00%) |
Jun 12, 2020 | 17.62 | 17.65 | 17.05 | 17.33 | 63,867,968 | +0.19(+1.09%) |
Jun 11, 2020 | 17.72 | 17.79 | 17.10 | 17.14 | 87,728,928 | -1.12(-6.13%) |
Jun 10, 2020 | 18.50 | 18.53 | 18.23 | 18.26 | 47,996,232 | -0.27(-1.47%) |
Jun 09, 2020 | 18.64 | 18.67 | 18.38 | 18.53 | 56,691,436 | -0.35(-1.84%) |
Jun 08, 2020 | 18.75 | 18.88 | 18.57 | 18.88 | 60,328,376 | +0.26(+1.40%) |
Jun 05, 2020 | 18.48 | 18.75 | 18.31 | 18.61 | 82,193,600 | +0.55(+3.05%) |
Jun 04, 2020 | 17.83 | 18.06 | 17.77 | 18.06 | 54,138,052 | +0.16(+0.92%) |
Jun 03, 2020 | 17.78 | 17.98 | 17.77 | 17.90 | 49,018,924 | +0.30(+1.68%) |
Jun 02, 2020 | 17.64 | 17.67 | 17.44 | 17.60 | 50,049,160 | +0.03(+0.19%) |
Jun 01, 2020 | 17.47 | 17.75 | 17.38 | 17.57 | 43,928,768 | +0.04(+0.23%) |
May 29, 2020 | 17.35 | 17.59 | 17.23 | 17.53 | 77,014,216 | -0.11(-0.64%) |
May 28, 2020 | 18.19 | 18.22 | 17.59 | 17.64 | 69,858,328 | -0.45(-2.48%) |
May 27, 2020 | 18.03 | 18.17 | 17.91 | 18.09 | 76,460,936 | +0.59(+3.34%) |
May 26, 2020 | 17.40 | 17.68 | 17.36 | 17.51 | 72,825,744 | +0.53(+3.15%) |
May 22, 2020 | 16.92 | 16.99 | 16.71 | 16.97 | 46,894,888 | +0.06(+0.37%) |
May 21, 2020 | 16.92 | 17.08 | 16.77 | 16.91 | 68,068,352 | +0.10(+0.61%) |
May 20, 2020 | 16.63 | 16.94 | 16.48 | 16.81 | 66,715,696 | +0.36(+2.18%) |
May 19, 2020 | 16.73 | 16.77 | 16.42 | 16.45 | 61,983,104 | -0.28(-1.66%) |
May 18, 2020 | 16.47 | 16.87 | 16.43 | 16.73 | 61,518,952 | +0.65(+4.03%) |
May 15, 2020 | 16.06 | 16.16 | 15.94 | 16.08 | 56,774,640 | -0.15(-0.94%) |
May 14, 2020 | 15.89 | 16.25 | 15.68 | 16.23 | 70,094,240 | +0.28(+1.74%) |
May 13, 2020 | 16.36 | 16.43 | 15.91 | 15.96 | 86,704,112 | -0.45(-2.77%) |
May 12, 2020 | 16.76 | 16.85 | 16.41 | 16.41 | 61,946,488 | -0.31(-1.87%) |
May 11, 2020 | 16.84 | 16.84 | 16.56 | 16.72 | 51,429,004 | -0.20(-1.17%) |
May 08, 2020 | 16.64 | 16.96 | 16.59 | 16.92 | 42,334,296 | +0.51(+3.12%) |
May 07, 2020 | 16.57 | 16.59 | 16.38 | 16.41 | 55,974,664 | +0.06(+0.35%) |
May 06, 2020 | 16.94 | 16.97 | 16.35 | 16.35 | 79,369,928 | -0.54(-3.19%) |
May 05, 2020 | 16.89 | 17.14 | 16.88 | 16.89 | 43,345,984 | +0.08(+0.47%) |
May 04, 2020 | 16.90 | 16.90 | 16.60 | 16.81 | 61,893,384 | -0.17(-1.00%) |
May 01, 2020 | 17.48 | 17.49 | 16.90 | 16.98 | 64,874,412 | -0.32(-1.87%) |
Apr 30, 2020 | 17.61 | 17.64 | 17.20 | 17.31 | 71,727,616 | -0.55(-3.05%) |
Apr 29, 2020 | 17.68 | 18.10 | 17.65 | 17.85 | 58,352,132 | +0.44(+2.55%) |
Apr 28, 2020 | 17.61 | 17.68 | 17.39 | 17.41 | 54,429,656 | +0.06(+0.36%) |
Apr 27, 2020 | 17.04 | 17.43 | 16.89 | 17.35 | 58,651,928 | +0.47(+2.79%) |
Apr 24, 2020 | 16.81 | 17.01 | 16.56 | 16.88 | 62,614,712 | +0.12(+0.71%) |
Apr 23, 2020 | 16.72 | 17.07 | 16.66 | 16.76 | 59,850,888 | +0.02(+0.10%) |
Apr 22, 2020 | 17.55 | 17.55 | 16.65 | 16.74 | 89,354,624 | -0.23(-1.34%) |
Apr 21, 2020 | 17.33 | 17.34 | 16.84 | 16.97 | 76,039,688 | -0.63(-3.58%) |
Apr 20, 2020 | 17.52 | 17.85 | 17.44 | 17.60 | 53,811,012 | -0.14(-0.80%) |
Apr 17, 2020 | 17.52 | 17.75 | 17.44 | 17.74 | 61,009,900 | +0.61(+3.55%) |
Apr 16, 2020 | 17.20 | 17.20 | 16.87 | 17.13 | 57,197,884 | +0.04(+0.23%) |
Apr 15, 2020 | 17.44 | 17.59 | 17.02 | 17.09 | 66,048,856 | -0.59(-3.34%) |
Apr 14, 2020 | 17.43 | 17.70 | 17.24 | 17.68 | 56,224,444 | +0.53(+3.11%) |
Apr 13, 2020 | 17.33 | 17.45 | 16.98 | 17.15 | 60,110,392 | -0.31(-1.76%) |
Apr 09, 2020 | 17.04 | 17.58 | 17.04 | 17.46 | 88,607,400 | +0.48(+2.81%) |
Apr 08, 2020 | 17.01 | 17.04 | 16.53 | 16.98 | 71,799,584 | +0.19(+1.12%) |
Apr 07, 2020 | 16.99 | 17.29 | 16.79 | 16.79 | 97,164,288 | +0.36(+2.17%) |
Apr 06, 2020 | 15.85 | 16.57 | 15.80 | 16.43 | 95,819,400 | +1.11(+7.21%) |
Apr 03, 2020 | 15.93 | 16.04 | 15.21 | 15.33 | 95,738,288 | -0.73(-4.52%) |
Apr 02, 2020 | 15.63 | 16.12 | 15.63 | 16.05 | 60,576,984 | +0.40(+2.53%) |
Apr 01, 2020 | 15.84 | 15.95 | 15.46 | 15.66 | 97,884,184 | -0.61(-3.77%) |
Mar 31, 2020 | 16.77 | 16.82 | 16.22 | 16.27 | 125,039,008 | -0.60(-3.57%) |
Mar 30, 2020 | 16.69 | 16.98 | 16.46 | 16.88 | 74,573,744 | +0.22(+1.31%) |
Mar 27, 2020 | 16.57 | 17.20 | 16.31 | 16.66 | 83,096,160 | -0.42(-2.48%) |
Mar 26, 2020 | 16.01 | 17.28 | 16.01 | 17.08 | 114,789,536 | +1.23(+7.75%) |
Mar 25, 2020 | 15.67 | 16.71 | 15.28 | 15.85 | 121,854,416 | +0.17(+1.10%) |
Mar 24, 2020 | 15.63 | 15.80 | 14.98 | 15.68 | 136,619,760 | +0.74(+4.93%) |
Mar 23, 2020 | 15.29 | 15.47 | 14.56 | 14.94 | 173,490,016 | -0.94(-5.91%) |
Mar 20, 2020 | 17.00 | 17.03 | 15.73 | 15.88 | 209,114,768 | -1.51(-8.67%) |
Mar 19, 2020 | 17.51 | 18.14 | 17.03 | 17.39 | 108,925,384 | -0.95(-5.18%) |
Mar 18, 2020 | 17.86 | 18.37 | 16.89 | 18.34 | 136,141,760 | -0.50(-2.64%) |
Mar 17, 2020 | 17.93 | 19.01 | 17.87 | 18.83 | 106,825,800 | +1.08(+6.07%) |
Mar 16, 2020 | 17.30 | 18.92 | 17.26 | 17.76 | 105,266,600 | -1.48(-7.72%) |
Mar 13, 2020 | 18.38 | 19.32 | 17.78 | 19.24 | 115,883,728 | +1.75(+10.02%) |
Mar 12, 2020 | 17.78 | 18.66 | 17.34 | 17.49 | 150,808,512 | -1.78(-9.24%) |
Mar 11, 2020 | 19.45 | 19.58 | 19.07 | 19.27 | 81,198,840 | -0.74(-3.71%) |
Mar 10, 2020 | 19.82 | 20.03 | 19.11 | 20.01 | 101,461,672 | +0.60(+3.08%) |
Mar 09, 2020 | 19.54 | 20.18 | 19.19 | 19.41 | 121,695,872 | -1.26(-6.08%) |
Mar 06, 2020 | 20.49 | 20.79 | 20.20 | 20.67 | 87,569,304 | -0.08(-0.40%) |
Mar 05, 2020 | 20.88 | 21.17 | 20.64 | 20.75 | 81,131,736 | -0.46(-2.16%) |
Mar 04, 2020 | 20.67 | 21.34 | 20.50 | 21.21 | 75,356,032 | +0.95(+4.68%) |
Mar 03, 2020 | 20.80 | 21.19 | 20.02 | 20.26 | 114,280,576 | -0.49(-2.37%) |
Mar 02, 2020 | 19.74 | 20.89 | 19.70 | 20.75 | 122,545,040 | +1.09(+5.56%) |
Feb 28, 2020 | 18.98 | 19.94 | 18.43 | 19.66 | 216,938,720 | -0.28(-1.43%) |
Feb 27, 2020 | 20.42 | 20.60 | 19.74 | 19.95 | 118,759,856 | -0.76(-3.69%) |
Feb 26, 2020 | 20.76 | 21.09 | 20.61 | 20.71 | 72,125,376 | -0.14(-0.67%) |
Feb 25, 2020 | 21.27 | 21.37 | 20.80 | 20.85 | 87,526,576 | -0.39(-1.84%) |
Feb 24, 2020 | 21.21 | 21.50 | 21.20 | 21.24 | 62,469,708 | -0.28(-1.30%) |
Feb 21, 2020 | 21.50 | 21.59 | 21.42 | 21.52 | 50,998,104 | -0.03(-0.16%) |
Feb 20, 2020 | 21.44 | 21.59 | 21.39 | 21.55 | 48,669,512 | +0.09(+0.44%) |
Feb 19, 2020 | 21.35 | 21.58 | 21.30 | 21.46 | 40,483,212 | +0.10(+0.47%) |
Feb 18, 2020 | 21.31 | 21.39 | 21.23 | 21.36 | 43,491,604 | +0.01(+0.03%) |
Feb 14, 2020 | 21.37 | 21.47 | 21.27 | 21.35 | 49,064,460 | -0.03(-0.16%) |
Feb 13, 2020 | 21.15 | 21.45 | 21.13 | 21.39 | 44,107,516 | +0.15(+0.71%) |
Feb 12, 2020 | 21.32 | 21.40 | 21.22 | 21.23 | 56,052,644 | -0.07(-0.34%) |
Feb 11, 2020 | 21.49 | 21.67 | 21.16 | 21.31 | 57,278,092 | -0.09(-0.44%) |
Feb 10, 2020 | 21.45 | 21.51 | 21.27 | 21.40 | 32,673,826 | -0.06(-0.29%) |
Feb 07, 2020 | 21.46 | 21.61 | 21.41 | 21.46 | 45,140,924 | +0.01(+0.03%) |
Feb 06, 2020 | 21.13 | 21.48 | 21.13 | 21.46 | 46,950,956 | +0.35(+1.67%) |
Feb 05, 2020 | 21.06 | 21.18 | 20.94 | 21.11 | 44,113,780 | +0.10(+0.48%) |
Feb 04, 2020 | 20.70 | 21.07 | 20.62 | 21.01 | 57,247,088 | +0.37(+1.81%) |
Feb 03, 2020 | 21.19 | 21.20 | 20.54 | 20.63 | 73,054,504 | -0.37(-1.75%) |
Jan 31, 2020 | 20.83 | 21.08 | 20.79 | 21.00 | 73,734,272 | +0.11(+0.51%) |
Jan 30, 2020 | 20.36 | 20.91 | 20.27 | 20.89 | 90,779,592 | +0.16(+0.75%) |
Jan 29, 2020 | 21.49 | 21.52 | 20.67 | 20.74 | 103,819,968 | -0.80(-3.71%) |
Jan 28, 2020 | 21.39 | 21.66 | 21.36 | 21.54 | 55,246,464 | +0.18(+0.86%) |
Jan 27, 2020 | 21.22 | 21.53 | 21.22 | 21.35 | 63,089,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.55 | 21.65 | 21.34 | 21.49 | 61,741,344 | -0.07(-0.34%) |
Jan 23, 2020 | 21.75 | 21.77 | 21.52 | 21.56 | 51,947,960 | -0.26(-1.20%) |
Jan 22, 2020 | 21.59 | 21.85 | 21.57 | 21.83 | 64,707,812 | +0.32(+1.51%) |
Jan 21, 2020 | 21.41 | 21.57 | 21.31 | 21.50 | 78,370,104 | +0.08(+0.37%) |
Jan 17, 2020 | 21.24 | 21.46 | 21.20 | 21.42 | 60,179,600 | +0.20(+0.92%) |
Jan 16, 2020 | 21.21 | 21.29 | 21.08 | 21.23 | 48,937,128 | +0.09(+0.42%) |
Jan 15, 2020 | 21.20 | 21.23 | 21.10 | 21.14 | 46,709,688 | -0.12(-0.58%) |
Jan 14, 2020 | 21.25 | 21.32 | 21.18 | 21.26 | 47,530,816 | -0.01(-0.03%) |
Jan 13, 2020 | 21.51 | 21.52 | 21.22 | 21.27 | 59,236,212 | -0.26(-1.22%) |
Jan 10, 2020 | 21.66 | 21.74 | 21.53 | 21.53 | 53,245,780 | -0.13(-0.59%) |
Jan 09, 2020 | 21.73 | 21.77 | 21.52 | 21.66 | 70,666,952 | -0.09(-0.41%) |
Jan 08, 2020 | 21.67 | 21.79 | 21.64 | 21.75 | 73,553,240 | +0.13(+0.59%) |
Jan 07, 2020 | 21.53 | 21.65 | 21.47 | 21.62 | 51,195,848 | +0.08(+0.38%) |
Jan 06, 2020 | 21.48 | 21.57 | 21.38 | 21.54 | 70,240,288 | +0.02(+0.10%) |
Jan 03, 2020 | 21.25 | 21.59 | 21.25 | 21.52 | 49,768,700 | +0.11(+0.51%) |
Jan 02, 2020 | 21.57 | 21.61 | 21.32 | 21.41 | 59,183,404 | -0.12(-0.56%) |
Dec 31, 2019 | 21.49 | 21.54 | 21.41 | 21.53 | 36,702,600 | +0.02(+0.10%) |
Dec 30, 2019 | 21.63 | 21.64 | 21.47 | 21.51 | 32,069,174 | -0.11(-0.51%) |
Dec 27, 2019 | 21.62 | 21.68 | 21.59 | 21.62 | 28,017,584 | +0.04(+0.20%) |
Dec 26, 2019 | 21.48 | 21.59 | 21.47 | 21.57 | 35,975,944 | +0.11(+0.51%) |
Dec 24, 2019 | 21.54 | 21.55 | 21.43 | 21.46 | 15,788,165 | -0.06(-0.28%) |
Dec 23, 2019 | 21.62 | 21.72 | 21.51 | 21.52 | 52,897,928 | -0.04(-0.20%) |
Dec 20, 2019 | 21.60 | 21.63 | 21.42 | 21.57 | 87,808,824 | +0.12(+0.57%) |
Dec 19, 2019 | 21.37 | 21.45 | 21.30 | 21.45 | 45,519,508 | +0.10(+0.49%) |
Dec 18, 2019 | 21.26 | 21.45 | 21.26 | 21.34 | 51,615,760 | +0.13(+0.62%) |
Dec 17, 2019 | 21.26 | 21.32 | 21.18 | 21.21 | 63,062,160 | -0.05(-0.23%) |
Dec 16, 2019 | 21.14 | 21.29 | 21.14 | 21.26 | 43,645,876 | +0.18(+0.86%) |
Dec 13, 2019 | 21.05 | 21.09 | 20.91 | 21.08 | 45,193,920 | -0.05(-0.23%) |
Dec 12, 2019 | 21.04 | 21.25 | 21.04 | 21.13 | 42,829,524 | +0.10(+0.47%) |
Dec 11, 2019 | 20.94 | 21.07 | 20.93 | 21.03 | 33,631,732 | +0.06(+0.29%) |
Dec 10, 2019 | 20.97 | 21.08 | 20.83 | 20.97 | 39,533,112 | +0.01(+0.05%) |
Dec 09, 2019 | 21.00 | 21.17 | 20.95 | 20.95 | 37,401,396 | -0.09(-0.42%) |
Dec 06, 2019 | 21.09 | 21.25 | 21.01 | 21.04 | 41,051,184 | +0.01(+0.03%) |
Dec 05, 2019 | 21.00 | 21.13 | 20.94 | 21.04 | 39,509,152 | +0.05(+0.24%) |
Dec 04, 2019 | 20.71 | 21.13 | 20.66 | 20.99 | 69,409,016 | +0.48(+2.32%) |
Dec 03, 2019 | 20.49 | 20.69 | 20.33 | 20.51 | 45,138,956 | -0.05(-0.23%) |
Dec 02, 2019 | 20.65 | 20.65 | 20.51 | 20.56 | 45,168,684 | -0.03(-0.16%) |
Nov 29, 2019 | 20.79 | 20.91 | 20.58 | 20.59 | 32,988,826 | -0.15(-0.74%) |
Nov 27, 2019 | 20.62 | 20.83 | 20.60 | 20.75 | 30,986,352 | +0.17(+0.83%) |
Nov 26, 2019 | 20.54 | 20.62 | 20.26 | 20.57 | 98,056,600 | +0.05(+0.24%) |
Nov 25, 2019 | 20.88 | 20.88 | 20.48 | 20.53 | 58,918,244 | -0.27(-1.30%) |
Nov 22, 2019 | 20.80 | 20.89 | 20.76 | 20.80 | 36,083,032 | +0.08(+0.40%) |
Nov 21, 2019 | 20.40 | 20.77 | 20.40 | 20.71 | 56,912,520 | +0.23(+1.13%) |
Nov 20, 2019 | 20.43 | 20.72 | 20.05 | 20.48 | 126,769,224 | -0.45(-2.16%) |
Nov 19, 2019 | 21.44 | 21.47 | 20.59 | 20.93 | 117,150,216 | -0.90(-4.11%) |
Nov 18, 2019 | 21.65 | 21.87 | 21.60 | 21.83 | 47,137,828 | +0.07(+0.33%) |
Nov 15, 2019 | 21.56 | 21.76 | 21.52 | 21.76 | 57,140,152 | +0.30(+1.41%) |
Nov 14, 2019 | 21.47 | 21.53 | 21.31 | 21.46 | 49,853,048 | -0.12(-0.54%) |
Nov 13, 2019 | 21.59 | 21.65 | 21.51 | 21.57 | 30,119,806 | -0.01(-0.03%) |
Nov 12, 2019 | 21.68 | 21.75 | 21.52 | 21.58 | 30,039,190 | -0.11(-0.51%) |
Nov 11, 2019 | 21.63 | 21.69 | 21.59 | 21.69 | 24,644,416 | -0.01(-0.03%) |
Nov 08, 2019 | 21.67 | 21.72 | 21.53 | 21.69 | 33,828,592 | -0.02(-0.10%) |
Nov 07, 2019 | 21.64 | 21.80 | 21.62 | 21.72 | 46,363,740 | +0.09(+0.43%) |
Nov 06, 2019 | 21.62 | 21.64 | 21.48 | 21.62 | 39,930,912 | +0.04(+0.20%) |
Nov 05, 2019 | 21.38 | 21.65 | 21.37 | 21.58 | 53,937,420 | +0.15(+0.72%) |
Nov 04, 2019 | 21.54 | 21.76 | 21.41 | 21.42 | 65,091,068 | -0.03(-0.15%) |