Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.80 | 12.92 | 12.70 | 12.90 | 27,138,332 | +0.18(+1.44%) |
Oct 29, 2020 | 12.49 | 12.75 | 12.29 | 12.72 | 33,931,756 | +0.30(+2.42%) |
Oct 28, 2020 | 12.50 | 12.75 | 12.38 | 12.42 | 33,277,982 | -0.40(-3.12%) |
Oct 27, 2020 | 13.04 | 13.05 | 12.80 | 12.82 | 26,610,602 | -0.35(-2.66%) |
Oct 26, 2020 | 13.35 | 13.36 | 13.03 | 13.17 | 22,968,428 | -0.21(-1.56%) |
Oct 23, 2020 | 13.56 | 13.61 | 13.24 | 13.38 | 18,417,392 | -0.04(-0.31%) |
Oct 22, 2020 | 13.02 | 13.45 | 13.00 | 13.42 | 22,029,878 | +0.23(+1.71%) |
Oct 21, 2020 | 13.35 | 13.39 | 13.20 | 13.20 | 16,100,926 | -0.27(-1.98%) |
Oct 20, 2020 | 13.44 | 13.55 | 13.35 | 13.46 | 16,888,640 | +0.10(+0.75%) |
Oct 19, 2020 | 13.51 | 13.71 | 13.35 | 13.36 | 17,800,508 | -0.18(-1.35%) |
Oct 16, 2020 | 13.49 | 13.70 | 13.36 | 13.55 | 21,328,090 | -0.16(-1.16%) |
Oct 15, 2020 | 13.32 | 13.71 | 13.23 | 13.70 | 22,323,900 | -0.13(-0.90%) |
Oct 14, 2020 | 13.77 | 14.03 | 13.76 | 13.83 | 15,623,377 | -0.07(-0.54%) |
Oct 13, 2020 | 14.15 | 14.17 | 13.84 | 13.90 | 21,289,036 | -0.47(-3.25%) |
Oct 12, 2020 | 14.34 | 14.40 | 14.22 | 14.37 | 15,895,988 | -0.10(-0.69%) |
Oct 09, 2020 | 14.74 | 14.79 | 14.43 | 14.47 | 13,843,814 | -0.11(-0.74%) |
Oct 08, 2020 | 14.30 | 14.60 | 14.30 | 14.58 | 17,362,832 | +0.38(+2.70%) |
Oct 07, 2020 | 14.09 | 14.24 | 13.95 | 14.20 | 16,433,064 | +0.08(+0.59%) |
Oct 06, 2020 | 14.51 | 14.64 | 14.06 | 14.11 | 19,306,294 | -0.22(-1.51%) |
Oct 05, 2020 | 14.15 | 14.36 | 14.05 | 14.33 | 15,228,563 | +0.28(+2.02%) |
Oct 02, 2020 | 13.68 | 14.10 | 13.65 | 14.05 | 24,276,218 | +0.02(+0.12%) |
Oct 01, 2020 | 14.20 | 14.29 | 13.97 | 14.03 | 21,785,136 | -0.53(-3.61%) |
Sep 30, 2020 | 14.77 | 14.84 | 14.46 | 14.55 | 19,415,828 | -0.18(-1.19%) |
Sep 29, 2020 | 14.96 | 14.97 | 14.65 | 14.73 | 17,961,846 | -0.43(-2.80%) |
Sep 28, 2020 | 15.20 | 15.29 | 15.10 | 15.16 | 17,339,776 | +0.27(+1.79%) |
Sep 25, 2020 | 14.88 | 14.94 | 14.71 | 14.89 | 17,424,366 | -0.06(-0.39%) |
Sep 24, 2020 | 15.14 | 15.14 | 14.76 | 14.95 | 20,043,168 | -0.03(-0.22%) |
Sep 23, 2020 | 15.56 | 15.59 | 14.96 | 14.98 | 14,562,594 | -0.43(-2.76%) |
Sep 22, 2020 | 15.71 | 15.82 | 15.29 | 15.41 | 12,408,349 | +0.13(+0.87%) |
Sep 21, 2020 | 15.26 | 15.35 | 15.10 | 15.27 | 20,384,556 | -0.47(-2.97%) |
Sep 18, 2020 | 16.03 | 16.10 | 15.73 | 15.74 | 23,291,110 | -0.57(-3.48%) |
Sep 17, 2020 | 16.40 | 16.51 | 16.20 | 16.31 | 18,998,550 | -0.33(-2.00%) |
Sep 16, 2020 | 16.46 | 16.88 | 16.30 | 16.64 | 17,565,450 | +0.25(+1.53%) |
Sep 15, 2020 | 16.62 | 16.81 | 16.36 | 16.39 | 15,351,711 | -0.15(-0.91%) |
Sep 14, 2020 | 16.77 | 16.77 | 16.51 | 16.54 | 11,670,866 | -0.18(-1.10%) |
Sep 11, 2020 | 16.71 | 16.87 | 16.53 | 16.72 | 12,393,864 | +0.12(+0.75%) |
Sep 10, 2020 | 17.14 | 17.17 | 16.58 | 16.60 | 16,665,445 | -0.34(-2.02%) |
Sep 09, 2020 | 17.23 | 17.26 | 16.90 | 16.94 | 13,719,747 | +0.14(+0.84%) |
Sep 08, 2020 | 16.98 | 17.06 | 16.64 | 16.80 | 16,543,927 | -0.33(-1.90%) |
Sep 04, 2020 | 17.49 | 17.51 | 16.93 | 17.12 | 13,920,828 | -0.06(-0.34%) |
Sep 03, 2020 | 17.17 | 17.58 | 17.09 | 17.18 | 15,730,987 | +0.03(+0.19%) |
Sep 02, 2020 | 17.25 | 17.34 | 17.10 | 17.15 | 15,322,029 | -0.17(-0.96%) |
Sep 01, 2020 | 17.43 | 17.63 | 17.25 | 17.31 | 13,676,193 | -0.13(-0.76%) |
Aug 31, 2020 | 17.83 | 17.86 | 17.43 | 17.45 | 9,317,235 | -0.38(-2.11%) |
Aug 28, 2020 | 17.79 | 17.90 | 17.63 | 17.82 | 9,443,097 | +0.20(+1.14%) |
Aug 27, 2020 | 17.94 | 17.96 | 17.54 | 17.62 | 12,260,824 | -0.20(-1.12%) |
Aug 26, 2020 | 17.92 | 18.00 | 17.77 | 17.82 | 8,817,411 | -0.20(-1.11%) |
Aug 25, 2020 | 18.50 | 18.52 | 17.93 | 18.02 | 12,937,054 | -0.24(-1.32%) |
Aug 24, 2020 | 18.34 | 18.49 | 18.16 | 18.26 | 15,933,955 | +0.38(+2.10%) |
Aug 21, 2020 | 18.07 | 18.10 | 17.81 | 17.89 | 14,451,889 | -0.42(-2.28%) |
Aug 20, 2020 | 18.34 | 18.41 | 18.21 | 18.31 | 11,512,317 | -0.23(-1.26%) |
Aug 19, 2020 | 18.61 | 18.82 | 18.48 | 18.54 | 9,024,191 | -0.10(-0.54%) |
Aug 18, 2020 | 18.79 | 19.06 | 18.61 | 18.64 | 14,426,356 | -0.33(-1.71%) |
Aug 17, 2020 | 19.19 | 19.24 | 18.79 | 18.96 | 14,734,004 | -0.20(-1.04%) |
Aug 14, 2020 | 19.22 | 19.37 | 19.04 | 19.16 | 12,360,634 | -0.38(-1.96%) |
Aug 13, 2020 | 20.02 | 20.04 | 19.50 | 19.55 | 12,225,443 | -0.41(-2.07%) |
Aug 12, 2020 | 20.13 | 20.25 | 19.90 | 19.96 | 12,488,627 | +0.37(+1.89%) |
Aug 11, 2020 | 19.94 | 20.03 | 19.51 | 19.59 | 14,016,006 | +0.25(+1.32%) |
Aug 10, 2020 | 19.20 | 19.34 | 19.13 | 19.34 | 15,287,614 | +0.43(+2.26%) |
Aug 07, 2020 | 18.61 | 18.91 | 18.54 | 18.91 | 12,915,684 | -0.23(-1.20%) |
Aug 06, 2020 | 19.24 | 19.47 | 19.10 | 19.14 | 14,747,595 | -0.57(-2.88%) |
Aug 05, 2020 | 20.17 | 20.18 | 19.57 | 19.71 | 18,339,566 | +0.17(+0.88%) |
Aug 04, 2020 | 19.23 | 19.75 | 19.07 | 19.53 | 34,026,768 | +1.36(+7.47%) |
Aug 03, 2020 | 18.08 | 18.25 | 17.97 | 18.18 | 14,316,245 | +0.04(+0.23%) |
Jul 31, 2020 | 18.26 | 18.33 | 17.90 | 18.13 | 13,538,930 | -0.33(-1.78%) |
Jul 30, 2020 | 18.76 | 18.84 | 18.29 | 18.46 | 12,569,772 | -0.64(-3.36%) |
Jul 29, 2020 | 18.89 | 19.11 | 18.80 | 19.11 | 8,084,772 | +0.33(+1.75%) |
Jul 28, 2020 | 18.88 | 19.08 | 18.77 | 18.78 | 12,991,809 | -0.26(-1.38%) |
Jul 27, 2020 | 18.92 | 19.04 | 18.78 | 19.04 | 8,878,636 | +0.17(+0.92%) |
Jul 24, 2020 | 18.91 | 19.14 | 18.85 | 18.87 | 13,269,238 | -0.24(-1.25%) |
Jul 23, 2020 | 19.01 | 19.19 | 18.94 | 19.11 | 11,022,526 | -0.19(-0.98%) |
Jul 22, 2020 | 19.43 | 19.46 | 19.13 | 19.29 | 9,940,068 | -0.53(-2.66%) |
Jul 21, 2020 | 19.26 | 20.14 | 19.21 | 19.82 | 16,544,661 | +0.95(+5.01%) |
Jul 20, 2020 | 19.11 | 19.27 | 18.86 | 18.87 | 9,280,899 | -0.26(-1.33%) |
Jul 17, 2020 | 19.48 | 19.50 | 19.10 | 19.13 | 10,983,966 | -0.39(-1.98%) |
Jul 16, 2020 | 19.53 | 19.75 | 19.42 | 19.52 | 10,117,899 | -0.07(-0.38%) |
Jul 15, 2020 | 19.49 | 19.63 | 19.34 | 19.59 | 13,049,810 | +0.44(+2.28%) |
Jul 14, 2020 | 18.52 | 19.18 | 18.45 | 19.15 | 11,391,503 | +0.67(+3.65%) |
Jul 13, 2020 | 18.64 | 18.83 | 18.43 | 18.48 | 12,568,369 | +0.00(+0.00%) |
Jul 10, 2020 | 18.15 | 18.50 | 18.13 | 18.48 | 15,607,866 | +0.34(+1.86%) |
Jul 09, 2020 | 18.84 | 18.89 | 18.12 | 18.14 | 15,612,498 | -0.91(-4.79%) |
Jul 08, 2020 | 18.94 | 19.22 | 18.84 | 19.06 | 8,425,882 | +0.12(+0.61%) |
Jul 07, 2020 | 19.29 | 19.33 | 18.93 | 18.94 | 7,751,461 | -0.51(-2.62%) |
Jul 06, 2020 | 19.48 | 19.69 | 19.29 | 19.45 | 8,870,868 | +0.19(+0.98%) |
Jul 02, 2020 | 19.45 | 19.63 | 19.15 | 19.26 | 7,908,333 | +0.16(+0.86%) |
Jul 01, 2020 | 19.20 | 19.45 | 19.07 | 19.10 | 9,283,552 | -0.09(-0.47%) |
Jun 30, 2020 | 18.90 | 19.26 | 18.69 | 19.19 | 12,492,169 | -0.13(-0.68%) |
Jun 29, 2020 | 19.19 | 19.46 | 19.04 | 19.32 | 12,962,713 | +0.59(+3.16%) |
Jun 26, 2020 | 19.24 | 19.27 | 18.65 | 18.73 | 11,142,815 | -0.61(-3.15%) |
Jun 25, 2020 | 18.91 | 19.34 | 18.82 | 19.34 | 9,437,456 | +0.30(+1.56%) |
Jun 24, 2020 | 19.55 | 19.55 | 18.93 | 19.04 | 11,406,902 | -0.85(-4.26%) |
Jun 23, 2020 | 20.10 | 20.13 | 19.84 | 19.89 | 10,986,779 | +0.25(+1.26%) |
Jun 22, 2020 | 19.50 | 19.75 | 19.40 | 19.64 | 10,869,510 | +0.16(+0.85%) |
Jun 19, 2020 | 19.92 | 19.96 | 19.38 | 19.48 | 12,381,406 | -0.02(-0.08%) |
Jun 18, 2020 | 19.29 | 19.61 | 19.15 | 19.49 | 10,735,715 | -0.01(-0.04%) |
Jun 17, 2020 | 20.08 | 20.13 | 19.50 | 19.50 | 14,744,434 | -0.70(-3.46%) |
Jun 16, 2020 | 20.54 | 20.73 | 19.92 | 20.20 | 17,437,020 | +0.16(+0.78%) |
Jun 15, 2020 | 19.31 | 20.23 | 19.11 | 20.04 | 15,478,811 | -0.32(-1.58%) |
Jun 12, 2020 | 20.57 | 20.77 | 19.92 | 20.36 | 14,250,412 | +0.56(+2.83%) |
Jun 11, 2020 | 20.64 | 20.89 | 19.77 | 19.80 | 17,952,120 | -1.90(-8.76%) |
Jun 10, 2020 | 22.12 | 22.21 | 21.62 | 21.71 | 11,807,995 | -0.79(-3.51%) |
Jun 09, 2020 | 22.66 | 22.71 | 22.24 | 22.50 | 14,461,685 | -0.86(-3.66%) |
Jun 08, 2020 | 23.41 | 23.51 | 22.92 | 23.35 | 16,397,259 | +0.55(+2.42%) |
Jun 05, 2020 | 22.42 | 22.99 | 22.42 | 22.80 | 22,358,796 | +1.66(+7.86%) |
Jun 04, 2020 | 21.09 | 21.26 | 20.78 | 21.14 | 10,510,327 | -0.17(-0.81%) |
Jun 03, 2020 | 21.12 | 21.39 | 21.02 | 21.31 | 14,967,299 | +0.78(+3.81%) |
Jun 02, 2020 | 20.34 | 20.56 | 20.25 | 20.53 | 15,900,995 | +0.91(+4.66%) |
Jun 01, 2020 | 19.05 | 19.67 | 18.93 | 19.62 | 13,074,920 | +0.58(+3.02%) |
May 29, 2020 | 18.81 | 19.12 | 18.69 | 19.04 | 12,406,199 | -0.10(-0.52%) |
May 28, 2020 | 19.58 | 19.60 | 19.10 | 19.14 | 10,549,038 | -0.55(-2.80%) |
May 27, 2020 | 19.83 | 19.90 | 19.32 | 19.69 | 11,595,335 | +0.55(+2.88%) |
May 26, 2020 | 19.21 | 19.29 | 19.05 | 19.14 | 12,254,594 | +0.23(+1.22%) |
May 22, 2020 | 18.91 | 18.94 | 18.56 | 18.91 | 9,654,101 | -0.33(-1.71%) |
May 21, 2020 | 19.52 | 19.68 | 19.01 | 19.24 | 12,931,699 | -0.20(-1.02%) |
May 20, 2020 | 19.38 | 19.51 | 19.20 | 19.43 | 12,757,838 | +0.58(+3.10%) |
May 19, 2020 | 19.50 | 19.50 | 18.85 | 18.85 | 17,283,524 | -0.49(-2.55%) |
May 18, 2020 | 19.18 | 19.65 | 19.16 | 19.34 | 20,345,854 | +1.39(+7.75%) |
May 15, 2020 | 17.93 | 18.32 | 17.79 | 17.95 | 13,564,818 | -0.26(-1.45%) |
May 14, 2020 | 17.90 | 18.34 | 17.43 | 18.22 | 13,068,000 | -0.26(-1.42%) |
May 13, 2020 | 19.00 | 19.06 | 18.20 | 18.48 | 12,867,811 | -0.49(-2.60%) |
May 12, 2020 | 19.52 | 19.61 | 18.97 | 18.97 | 12,330,355 | -0.36(-1.87%) |
May 11, 2020 | 19.39 | 19.52 | 19.25 | 19.34 | 8,459,105 | -0.44(-2.21%) |
May 08, 2020 | 19.77 | 19.80 | 19.51 | 19.77 | 9,983,954 | +0.49(+2.56%) |
May 07, 2020 | 19.51 | 19.69 | 19.19 | 19.28 | 12,631,864 | +0.38(+2.04%) |
May 06, 2020 | 19.35 | 19.40 | 18.85 | 18.89 | 13,864,220 | -0.23(-1.21%) |
May 05, 2020 | 19.57 | 19.81 | 19.07 | 19.13 | 16,916,628 | +0.50(+2.67%) |
May 04, 2020 | 18.17 | 18.72 | 18.05 | 18.63 | 17,737,280 | +0.34(+1.84%) |
May 01, 2020 | 18.36 | 18.60 | 18.13 | 18.29 | 16,817,312 | -0.78(-4.08%) |
Apr 30, 2020 | 19.42 | 19.47 | 18.91 | 19.07 | 23,156,220 | -1.31(-6.41%) |
Apr 29, 2020 | 20.11 | 20.41 | 20.05 | 20.38 | 15,526,343 | +1.02(+5.26%) |
Apr 28, 2020 | 19.21 | 19.63 | 19.05 | 19.36 | 14,858,298 | -0.12(-0.62%) |
Apr 27, 2020 | 18.54 | 19.55 | 18.29 | 19.48 | 19,965,332 | +0.74(+3.93%) |
Apr 24, 2020 | 18.90 | 19.09 | 18.46 | 18.74 | 16,436,903 | +0.01(+0.04%) |
Apr 23, 2020 | 18.77 | 19.14 | 18.63 | 18.73 | 18,197,178 | +0.04(+0.21%) |
Apr 22, 2020 | 18.41 | 18.77 | 18.20 | 18.69 | 18,584,940 | +1.35(+7.81%) |
Apr 21, 2020 | 17.26 | 17.77 | 17.05 | 17.34 | 29,620,710 | -0.57(-3.18%) |
Apr 20, 2020 | 17.84 | 18.42 | 17.76 | 17.91 | 22,576,682 | -0.87(-4.61%) |
Apr 17, 2020 | 18.07 | 18.79 | 18.01 | 18.77 | 18,568,584 | +1.27(+7.23%) |
Apr 16, 2020 | 17.79 | 17.88 | 17.40 | 17.51 | 24,767,056 | -0.79(-4.33%) |
Apr 15, 2020 | 18.69 | 18.73 | 18.08 | 18.30 | 29,480,452 | -1.28(-6.55%) |
Apr 14, 2020 | 19.63 | 19.88 | 19.36 | 19.58 | 15,375,993 | -0.38(-1.89%) |
Apr 13, 2020 | 20.38 | 20.38 | 19.68 | 19.96 | 13,017,370 | +0.01(+0.04%) |
Apr 09, 2020 | 20.30 | 20.42 | 19.49 | 19.95 | 32,100,136 | -0.39(-1.93%) |
Apr 08, 2020 | 19.79 | 20.43 | 19.65 | 20.34 | 17,453,082 | +0.47(+2.38%) |
Apr 07, 2020 | 20.24 | 20.78 | 19.70 | 19.87 | 23,680,298 | -0.20(-1.00%) |
Apr 06, 2020 | 19.80 | 20.18 | 19.49 | 20.07 | 18,596,592 | +0.26(+1.33%) |
Apr 03, 2020 | 20.40 | 20.55 | 19.32 | 19.81 | 23,044,488 | -1.05(-5.03%) |
Apr 02, 2020 | 20.81 | 22.07 | 20.08 | 20.86 | 43,634,012 | +1.33(+6.81%) |
Apr 01, 2020 | 20.22 | 20.48 | 19.32 | 19.53 | 29,270,468 | -0.02(-0.08%) |
Mar 31, 2020 | 20.02 | 20.70 | 19.25 | 19.54 | 26,433,486 | +0.38(+1.96%) |
Mar 30, 2020 | 18.64 | 19.40 | 18.08 | 19.17 | 28,520,626 | +1.26(+7.02%) |
Mar 27, 2020 | 18.40 | 18.44 | 17.69 | 17.91 | 28,985,986 | -1.66(-8.48%) |
Mar 26, 2020 | 19.41 | 20.31 | 19.00 | 19.57 | 59,361,620 | +0.10(+0.53%) |
Mar 25, 2020 | 19.17 | 20.35 | 18.52 | 19.46 | 46,863,800 | +1.74(+9.81%) |
Mar 24, 2020 | 16.52 | 18.11 | 16.28 | 17.72 | 40,213,408 | +3.15(+21.61%) |
Mar 23, 2020 | 14.41 | 14.94 | 13.89 | 14.57 | 40,384,312 | +0.64(+4.60%) |
Mar 20, 2020 | 14.61 | 14.65 | 13.55 | 13.93 | 33,002,856 | +0.31(+2.29%) |
Mar 19, 2020 | 12.94 | 14.28 | 12.64 | 13.62 | 21,958,070 | +0.71(+5.52%) |
Mar 18, 2020 | 14.05 | 14.29 | 12.43 | 12.91 | 26,228,296 | -2.19(-14.49%) |
Mar 17, 2020 | 14.88 | 15.34 | 14.02 | 15.10 | 25,372,930 | +0.00(+0.00%) |
Mar 16, 2020 | 15.26 | 15.88 | 14.90 | 15.10 | 24,308,990 | -2.67(-15.02%) |
Mar 13, 2020 | 18.08 | 18.12 | 16.43 | 17.76 | 26,903,728 | +0.48(+2.78%) |
Mar 12, 2020 | 17.84 | 17.85 | 16.87 | 17.28 | 31,433,382 | -2.48(-12.53%) |
Mar 11, 2020 | 20.46 | 20.66 | 19.53 | 19.76 | 35,963,140 | -1.71(-7.95%) |
Mar 10, 2020 | 21.74 | 21.82 | 20.14 | 21.47 | 31,309,908 | +1.21(+5.97%) |
Mar 09, 2020 | 19.89 | 20.92 | 19.39 | 20.26 | 58,336,524 | -4.78(-19.10%) |
Mar 06, 2020 | 25.18 | 25.46 | 24.70 | 25.04 | 20,965,476 | -1.08(-4.14%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.79 | 26.12 | 17,947,880 | -0.43(-1.63%) |
Mar 04, 2020 | 26.12 | 26.59 | 25.94 | 26.55 | 20,613,892 | +0.98(+3.82%) |
Mar 03, 2020 | 26.04 | 26.36 | 25.20 | 25.58 | 25,841,096 | -0.25(-0.96%) |
Mar 02, 2020 | 25.28 | 25.85 | 24.93 | 25.82 | 25,460,236 | +0.75(+3.00%) |
Feb 28, 2020 | 24.09 | 25.08 | 23.80 | 25.07 | 32,490,280 | -0.19(-0.76%) |
Feb 27, 2020 | 25.58 | 26.05 | 25.19 | 25.26 | 21,961,200 | -0.92(-3.52%) |
Feb 26, 2020 | 26.49 | 26.76 | 26.16 | 26.18 | 14,107,701 | -0.20(-0.76%) |
Feb 25, 2020 | 27.28 | 27.31 | 26.26 | 26.39 | 17,445,954 | -0.91(-3.32%) |
Feb 24, 2020 | 27.19 | 27.43 | 27.13 | 27.29 | 15,485,595 | -1.04(-3.68%) |
Feb 21, 2020 | 28.55 | 28.56 | 28.21 | 28.33 | 13,345,842 | -0.50(-1.72%) |
Feb 20, 2020 | 28.97 | 29.14 | 28.77 | 28.83 | 8,132,279 | -0.22(-0.75%) |
Feb 19, 2020 | 28.84 | 29.17 | 28.78 | 29.05 | 11,774,318 | +0.13(+0.44%) |
Feb 18, 2020 | 28.64 | 28.97 | 28.62 | 28.92 | 10,631,923 | +0.07(+0.25%) |
Feb 14, 2020 | 28.95 | 28.97 | 28.56 | 28.84 | 10,988,513 | -0.14(-0.50%) |
Feb 13, 2020 | 28.95 | 29.11 | 28.88 | 28.99 | 10,135,353 | -0.29(-0.99%) |
Feb 12, 2020 | 29.18 | 29.32 | 29.05 | 29.28 | 12,453,515 | +0.49(+1.70%) |
Feb 11, 2020 | 28.88 | 28.90 | 28.68 | 28.79 | 8,844,951 | +0.28(+0.99%) |
Feb 10, 2020 | 28.50 | 28.58 | 28.37 | 28.51 | 9,943,092 | -0.14(-0.49%) |
Feb 07, 2020 | 28.62 | 28.75 | 28.58 | 28.65 | 9,863,960 | -0.40(-1.38%) |
Feb 06, 2020 | 29.34 | 29.36 | 28.96 | 29.05 | 12,238,731 | -0.62(-2.10%) |
Feb 05, 2020 | 29.51 | 29.76 | 29.42 | 29.67 | 15,196,606 | +0.92(+3.21%) |
Feb 04, 2020 | 29.06 | 29.10 | 28.53 | 28.75 | 26,379,696 | +0.98(+3.52%) |
Feb 03, 2020 | 28.28 | 28.34 | 27.62 | 27.77 | 21,876,388 | -0.69(-2.41%) |
Jan 31, 2020 | 28.55 | 28.58 | 28.25 | 28.46 | 15,893,423 | -0.69(-2.35%) |
Jan 30, 2020 | 29.01 | 29.20 | 28.76 | 29.14 | 13,443,587 | -0.13(-0.46%) |
Jan 29, 2020 | 29.47 | 29.55 | 29.25 | 29.28 | 7,093,936 | -0.19(-0.64%) |
Jan 28, 2020 | 29.61 | 29.62 | 29.44 | 29.47 | 10,388,342 | -0.02(-0.08%) |
Jan 27, 2020 | 29.55 | 29.69 | 29.40 | 29.49 | 10,080,847 | -0.54(-1.81%) |
Jan 24, 2020 | 30.05 | 30.09 | 29.93 | 30.03 | 8,177,457 | -0.06(-0.18%) |
Jan 23, 2020 | 29.76 | 30.10 | 29.70 | 30.09 | 10,395,858 | +0.25(+0.84%) |
Jan 22, 2020 | 30.03 | 30.07 | 29.70 | 29.84 | 9,986,194 | -0.35(-1.15%) |
Jan 21, 2020 | 30.33 | 30.33 | 30.17 | 30.18 | 8,886,070 | -0.35(-1.16%) |
Jan 17, 2020 | 30.67 | 30.67 | 30.49 | 30.54 | 7,378,132 | -0.06(-0.18%) |
Jan 16, 2020 | 30.70 | 30.77 | 30.57 | 30.59 | 6,796,652 | +0.10(+0.34%) |
Jan 15, 2020 | 30.52 | 30.57 | 30.41 | 30.49 | 6,137,891 | -0.09(-0.28%) |
Jan 14, 2020 | 30.47 | 30.61 | 30.39 | 30.58 | 6,969,450 | +0.02(+0.05%) |
Jan 13, 2020 | 30.42 | 30.61 | 30.29 | 30.56 | 7,781,692 | +0.05(+0.15%) |
Jan 10, 2020 | 30.70 | 30.74 | 30.51 | 30.51 | 7,234,036 | -0.17(-0.56%) |
Jan 09, 2020 | 30.52 | 30.69 | 30.25 | 30.69 | 8,438,584 | +0.10(+0.33%) |
Jan 08, 2020 | 30.91 | 30.95 | 30.39 | 30.59 | 11,852,624 | -0.47(-1.52%) |
Jan 07, 2020 | 31.00 | 31.09 | 30.72 | 31.06 | 15,863,018 | -0.33(-1.05%) |
Jan 06, 2020 | 31.25 | 31.57 | 31.24 | 31.39 | 19,160,396 | +0.80(+2.63%) |
Jan 03, 2020 | 30.31 | 30.79 | 30.29 | 30.59 | 17,776,710 | +0.54(+1.81%) |
Jan 02, 2020 | 29.96 | 30.05 | 29.83 | 30.04 | 8,334,968 | +0.32(+1.06%) |
Dec 31, 2019 | 29.47 | 29.73 | 29.40 | 29.73 | 6,752,105 | +0.11(+0.37%) |
Dec 30, 2019 | 29.77 | 29.91 | 29.59 | 29.62 | 7,751,838 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,804 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.88 | 29.92 | 5,718,458 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.96 | 2,981,342 | -0.06(-0.18%) |
Dec 23, 2019 | 29.70 | 30.03 | 29.70 | 30.02 | 8,097,996 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.81 | 13,390,457 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,879 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,449,196 | +0.05(+0.16%) |
Dec 17, 2019 | 29.55 | 29.80 | 29.51 | 29.61 | 11,566,074 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.44 | 29.49 | 10,006,791 | +0.39(+1.35%) |
Dec 13, 2019 | 29.36 | 29.49 | 29.04 | 29.10 | 10,009,961 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.81 | 29.11 | 8,229,352 | +0.32(+1.09%) |
Dec 11, 2019 | 28.92 | 29.10 | 28.75 | 28.80 | 11,721,286 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.29 | 29.06 | 29.15 | 6,225,233 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,820 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.21 | 7,942,331 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.21 | 28.81 | 28.87 | 8,929,722 | -0.32(-1.11%) |
Dec 04, 2019 | 29.18 | 29.37 | 29.12 | 29.19 | 8,927,603 | +0.19(+0.65%) |
Dec 03, 2019 | 29.03 | 29.10 | 28.80 | 29.00 | 12,410,008 | -0.39(-1.31%) |
Dec 02, 2019 | 29.55 | 29.62 | 29.32 | 29.39 | 6,988,285 | -0.09(-0.29%) |
Nov 29, 2019 | 29.46 | 29.48 | 29.32 | 29.47 | 8,254,012 | -0.27(-0.90%) |
Nov 27, 2019 | 30.03 | 30.07 | 29.68 | 29.74 | 12,408,568 | -0.28(-0.94%) |
Nov 26, 2019 | 30.16 | 30.17 | 29.91 | 30.03 | 9,014,429 | -0.40(-1.32%) |
Nov 25, 2019 | 30.34 | 30.46 | 30.29 | 30.43 | 7,321,848 | +0.06(+0.21%) |
Nov 22, 2019 | 30.53 | 30.59 | 30.25 | 30.36 | 8,219,353 | -0.03(-0.10%) |
Nov 21, 2019 | 30.40 | 30.46 | 30.23 | 30.40 | 9,443,026 | +0.06(+0.21%) |
Nov 20, 2019 | 30.29 | 30.45 | 30.06 | 30.33 | 8,588,871 | -0.11(-0.36%) |
Nov 19, 2019 | 30.94 | 30.94 | 30.43 | 30.44 | 7,062,034 | -0.32(-1.05%) |
Nov 18, 2019 | 30.82 | 30.85 | 30.69 | 30.77 | 5,190,249 | -0.12(-0.38%) |
Nov 15, 2019 | 30.76 | 30.97 | 30.74 | 30.88 | 4,675,843 | +0.18(+0.59%) |
Nov 14, 2019 | 30.92 | 30.96 | 30.63 | 30.70 | 6,076,069 | -0.18(-0.59%) |
Nov 13, 2019 | 30.93 | 31.03 | 30.81 | 30.88 | 6,410,807 | +0.06(+0.20%) |
Nov 12, 2019 | 31.00 | 31.12 | 30.74 | 30.82 | 8,575,401 | -0.02(-0.05%) |
Nov 11, 2019 | 30.56 | 30.85 | 30.53 | 30.84 | 14,666,867 | -0.03(-0.10%) |
Nov 08, 2019 | 30.84 | 30.92 | 30.59 | 30.87 | 8,853,759 | -0.10(-0.33%) |
Nov 07, 2019 | 31.03 | 31.10 | 30.89 | 30.97 | 14,752,336 | +0.42(+1.38%) |
Nov 06, 2019 | 30.84 | 30.90 | 30.49 | 30.55 | 11,310,350 | -0.33(-1.08%) |
Nov 05, 2019 | 31.02 | 31.02 | 30.73 | 30.88 | 12,224,431 | +0.36(+1.19%) |
Nov 04, 2019 | 30.60 | 30.77 | 30.50 | 30.52 | 14,187,045 | +0.51(+1.71%) |