Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.48 | 20.48 | 20.48 | 2,149,323 | -0.02(-0.12%) | |
Dec 30, 2020 | 20.67 | 20.68 | 20.43 | 20.50 | 2,149,323 | +0.09(+0.46%) |
Dec 29, 2020 | 20.56 | 20.59 | 20.36 | 20.41 | 2,083,266 | -0.02(-0.12%) |
Dec 28, 2020 | 20.50 | 20.53 | 20.38 | 20.43 | 3,007,065 | -0.16(-0.77%) |
Dec 24, 2020 | 20.65 | 20.67 | 20.52 | 20.59 | 678,864 | +0.02(+0.08%) |
Dec 23, 2020 | 20.25 | 20.66 | 20.25 | 20.57 | 3,529,259 | +0.40(+1.96%) |
Dec 22, 2020 | 20.26 | 20.29 | 20.11 | 20.18 | 2,416,688 | -0.04(-0.20%) |
Dec 21, 2020 | 19.86 | 20.29 | 19.82 | 20.22 | 4,193,203 | -0.49(-2.37%) |
Dec 18, 2020 | 21.01 | 21.01 | 20.55 | 20.71 | 3,276,644 | -0.39(-1.84%) |
Dec 17, 2020 | 21.28 | 21.32 | 21.08 | 21.09 | 2,135,976 | +0.02(+0.11%) |
Dec 16, 2020 | 21.17 | 21.27 | 21.00 | 21.07 | 2,249,157 | -0.22(-1.04%) |
Dec 15, 2020 | 21.13 | 21.38 | 21.04 | 21.29 | 3,767,269 | +0.21(+0.97%) |
Dec 14, 2020 | 21.37 | 21.44 | 21.06 | 21.08 | 2,935,470 | +0.10(+0.49%) |
Dec 11, 2020 | 20.94 | 21.02 | 20.84 | 20.98 | 2,343,949 | -0.18(-0.86%) |
Dec 10, 2020 | 20.79 | 21.48 | 20.79 | 21.16 | 4,130,550 | -0.10(-0.48%) |
Dec 09, 2020 | 21.50 | 21.54 | 21.10 | 21.27 | 3,096,600 | +0.23(+1.09%) |
Dec 08, 2020 | 20.95 | 21.13 | 20.93 | 21.04 | 3,648,739 | -0.55(-2.56%) |
Dec 07, 2020 | 21.75 | 21.76 | 21.54 | 21.59 | 3,847,067 | -0.83(-3.70%) |
Dec 04, 2020 | 22.62 | 22.71 | 22.37 | 22.42 | 3,307,772 | +0.17(+0.75%) |
Dec 03, 2020 | 22.23 | 22.50 | 22.15 | 22.25 | 3,480,568 | +0.30(+1.37%) |
Dec 02, 2020 | 21.70 | 22.09 | 21.64 | 21.95 | 3,803,150 | +0.39(+1.80%) |
Dec 01, 2020 | 21.09 | 21.58 | 21.07 | 21.57 | 4,256,966 | +1.11(+5.41%) |
Nov 30, 2020 | 20.86 | 20.88 | 20.44 | 20.46 | 4,474,783 | -0.79(-3.72%) |
Nov 27, 2020 | 21.23 | 21.39 | 21.18 | 21.25 | 2,788,849 | +0.11(+0.52%) |
Nov 25, 2020 | 21.02 | 21.17 | 20.81 | 21.14 | 3,335,484 | +0.07(+0.34%) |
Nov 24, 2020 | 20.67 | 21.10 | 20.67 | 21.07 | 7,132,210 | +0.83(+4.10%) |
Nov 23, 2020 | 20.12 | 20.25 | 20.12 | 20.24 | 3,401,106 | +0.27(+1.35%) |
Nov 20, 2020 | 20.01 | 20.10 | 19.92 | 19.97 | 2,446,063 | -0.09(-0.43%) |
Nov 19, 2020 | 19.87 | 20.07 | 19.77 | 20.06 | 2,552,338 | +0.11(+0.55%) |
Nov 18, 2020 | 20.17 | 20.30 | 19.95 | 19.95 | 2,799,930 | +0.26(+1.32%) |
Nov 17, 2020 | 19.50 | 19.72 | 19.37 | 19.69 | 3,548,994 | -0.45(-2.24%) |
Nov 16, 2020 | 20.20 | 20.26 | 20.05 | 20.14 | 3,437,993 | +0.75(+3.87%) |
Nov 13, 2020 | 19.31 | 19.45 | 19.28 | 19.39 | 3,421,275 | +0.21(+1.11%) |
Nov 12, 2020 | 19.26 | 19.32 | 19.14 | 19.17 | 4,173,997 | -0.83(-4.15%) |
Nov 11, 2020 | 20.03 | 20.22 | 19.81 | 20.00 | 7,434,728 | +0.67(+3.47%) |
Nov 10, 2020 | 19.43 | 19.57 | 19.33 | 19.33 | 5,083,143 | -0.10(-0.53%) |
Nov 09, 2020 | 19.38 | 19.55 | 19.24 | 19.43 | 9,215,030 | +1.83(+10.37%) |
Nov 06, 2020 | 17.72 | 17.73 | 17.51 | 17.61 | 2,925,634 | +0.21(+1.18%) |
Nov 05, 2020 | 17.31 | 17.49 | 17.24 | 17.40 | 3,518,219 | +0.43(+2.56%) |
Nov 04, 2020 | 17.17 | 17.20 | 16.93 | 16.97 | 5,294,815 | -0.85(-4.75%) |
Nov 03, 2020 | 17.73 | 17.93 | 17.64 | 17.81 | 7,847,928 | +0.89(+5.28%) |
Nov 02, 2020 | 16.91 | 16.98 | 16.78 | 16.92 | 3,183,615 | +0.34(+2.05%) |
Oct 30, 2020 | 16.52 | 16.60 | 16.38 | 16.58 | 3,856,685 | -0.13(-0.80%) |
Oct 29, 2020 | 16.43 | 16.75 | 16.26 | 16.71 | 4,663,797 | +0.51(+3.12%) |
Oct 28, 2020 | 16.37 | 16.44 | 16.14 | 16.21 | 4,886,289 | -0.80(-4.69%) |
Oct 27, 2020 | 17.25 | 17.25 | 16.92 | 17.01 | 5,975,858 | +0.62(+3.81%) |
Oct 26, 2020 | 16.65 | 16.66 | 16.32 | 16.38 | 6,919,638 | -0.12(-0.72%) |
Oct 23, 2020 | 16.61 | 16.63 | 16.40 | 16.50 | 6,506,977 | +0.56(+3.52%) |
Oct 22, 2020 | 15.69 | 16.00 | 15.67 | 15.94 | 3,353,954 | +0.23(+1.46%) |
Oct 21, 2020 | 15.66 | 15.79 | 15.65 | 15.71 | 2,568,785 | -0.02(-0.15%) |
Oct 20, 2020 | 15.70 | 15.88 | 15.67 | 15.73 | 2,683,696 | +0.06(+0.35%) |
Oct 19, 2020 | 15.71 | 15.88 | 15.61 | 15.68 | 3,616,913 | +0.10(+0.66%) |
Oct 16, 2020 | 15.51 | 15.65 | 15.47 | 15.58 | 2,288,526 | +0.24(+1.60%) |
Oct 15, 2020 | 15.07 | 15.33 | 15.03 | 15.33 | 2,777,800 | +0.13(+0.88%) |
Oct 14, 2020 | 15.36 | 15.44 | 15.20 | 15.20 | 3,791,855 | -0.43(-2.73%) |
Oct 13, 2020 | 15.68 | 15.70 | 15.51 | 15.62 | 3,655,127 | -0.38(-2.37%) |
Oct 12, 2020 | 16.00 | 16.00 | 15.88 | 16.00 | 2,914,458 | +0.09(+0.60%) |
Oct 09, 2020 | 16.06 | 16.08 | 15.85 | 15.91 | 2,723,303 | -0.15(-0.94%) |
Oct 08, 2020 | 16.06 | 16.12 | 15.97 | 16.06 | 2,988,349 | -0.04(-0.25%) |
Oct 07, 2020 | 16.05 | 16.15 | 15.99 | 16.10 | 3,270,308 | +0.30(+1.90%) |
Oct 06, 2020 | 15.99 | 16.09 | 15.76 | 15.80 | 5,245,081 | +0.02(+0.15%) |
Oct 05, 2020 | 15.73 | 15.88 | 15.68 | 15.77 | 3,404,249 | +0.07(+0.45%) |
Oct 02, 2020 | 15.44 | 15.85 | 15.43 | 15.70 | 6,315,529 | +0.28(+1.85%) |
Oct 01, 2020 | 15.52 | 15.56 | 15.31 | 15.42 | 3,617,081 | -0.06(-0.36%) |
Sep 30, 2020 | 15.43 | 15.58 | 15.40 | 15.47 | 5,419,933 | +0.14(+0.93%) |
Sep 29, 2020 | 15.22 | 15.41 | 15.15 | 15.33 | 8,343,942 | -0.44(-2.81%) |
Sep 28, 2020 | 15.65 | 15.80 | 15.52 | 15.77 | 7,787,477 | +1.46(+10.22%) |
Sep 25, 2020 | 14.23 | 14.32 | 14.19 | 14.31 | 4,648,925 | -0.22(-1.52%) |
Sep 24, 2020 | 14.54 | 14.65 | 14.38 | 14.53 | 4,624,508 | -0.02(-0.16%) |
Sep 23, 2020 | 14.77 | 14.90 | 14.51 | 14.56 | 5,050,688 | +0.06(+0.38%) |
Sep 22, 2020 | 14.77 | 14.84 | 14.43 | 14.50 | 5,808,214 | -0.23(-1.56%) |
Sep 21, 2020 | 14.68 | 14.84 | 14.53 | 14.73 | 7,748,672 | -0.86(-5.52%) |
Sep 18, 2020 | 15.69 | 15.72 | 15.57 | 15.59 | 5,223,398 | -0.32(-2.04%) |
Sep 17, 2020 | 15.84 | 16.00 | 15.81 | 15.92 | 2,877,960 | -0.20(-1.23%) |
Sep 16, 2020 | 16.07 | 16.25 | 16.01 | 16.11 | 3,051,046 | -0.25(-1.55%) |
Sep 15, 2020 | 16.49 | 16.49 | 16.31 | 16.37 | 3,199,711 | +0.06(+0.34%) |
Sep 14, 2020 | 16.45 | 16.48 | 16.30 | 16.31 | 2,893,108 | -0.02(-0.15%) |
Sep 11, 2020 | 16.28 | 16.36 | 16.23 | 16.34 | 3,146,313 | -0.03(-0.19%) |
Sep 10, 2020 | 16.60 | 16.68 | 16.35 | 16.37 | 3,673,349 | -0.40(-2.36%) |
Sep 09, 2020 | 16.81 | 16.89 | 16.71 | 16.76 | 4,380,739 | +0.27(+1.63%) |
Sep 08, 2020 | 16.54 | 16.60 | 16.44 | 16.49 | 4,249,900 | -0.40(-2.34%) |
Sep 04, 2020 | 16.87 | 16.94 | 16.62 | 16.89 | 4,742,056 | +0.25(+1.47%) |
Sep 03, 2020 | 16.86 | 17.00 | 16.59 | 16.64 | 5,655,848 | -0.29(-1.73%) |
Sep 02, 2020 | 16.75 | 16.94 | 16.73 | 16.94 | 3,565,193 | +0.15(+0.89%) |
Sep 01, 2020 | 16.81 | 16.90 | 16.68 | 16.79 | 4,244,613 | -0.31(-1.80%) |
Aug 31, 2020 | 17.31 | 17.38 | 17.06 | 17.09 | 3,217,491 | -0.32(-1.86%) |
Aug 28, 2020 | 17.49 | 17.50 | 17.34 | 17.42 | 2,755,317 | +0.31(+1.80%) |
Aug 27, 2020 | 17.13 | 17.24 | 17.05 | 17.11 | 3,060,391 | -0.13(-0.78%) |
Aug 26, 2020 | 17.28 | 17.32 | 17.19 | 17.24 | 3,345,754 | -0.19(-1.09%) |
Aug 25, 2020 | 17.47 | 17.54 | 17.35 | 17.43 | 4,680,974 | -0.15(-0.85%) |
Aug 24, 2020 | 17.20 | 17.58 | 17.15 | 17.58 | 5,226,108 | +0.48(+2.82%) |
Aug 21, 2020 | 16.89 | 17.10 | 16.89 | 17.10 | 3,469,738 | -0.06(-0.37%) |
Aug 20, 2020 | 17.04 | 17.17 | 17.01 | 17.17 | 3,552,429 | -0.18(-1.05%) |
Aug 19, 2020 | 17.28 | 17.47 | 17.28 | 17.35 | 2,472,717 | +0.05(+0.27%) |
Aug 18, 2020 | 17.43 | 17.44 | 17.26 | 17.30 | 2,714,227 | -0.25(-1.40%) |
Aug 17, 2020 | 17.58 | 17.61 | 17.43 | 17.54 | 2,906,835 | -0.06(-0.36%) |
Aug 14, 2020 | 17.49 | 17.66 | 17.48 | 17.61 | 2,404,180 | -0.05(-0.27%) |
Aug 13, 2020 | 17.95 | 18.01 | 17.61 | 17.66 | 3,308,576 | -0.62(-3.37%) |
Aug 12, 2020 | 18.48 | 18.49 | 18.24 | 18.27 | 5,590,610 | +0.50(+2.80%) |
Aug 11, 2020 | 17.72 | 18.03 | 17.66 | 17.77 | 8,568,861 | +0.63(+3.69%) |
Aug 10, 2020 | 16.90 | 17.20 | 16.87 | 17.14 | 4,821,647 | +0.28(+1.64%) |
Aug 07, 2020 | 16.59 | 16.89 | 16.58 | 16.86 | 5,469,004 | -0.03(-0.19%) |
Aug 06, 2020 | 16.76 | 16.93 | 16.76 | 16.90 | 4,331,915 | -0.35(-2.02%) |
Aug 05, 2020 | 17.15 | 17.32 | 17.15 | 17.24 | 3,387,667 | -0.07(-0.41%) |
Aug 04, 2020 | 17.09 | 17.37 | 17.05 | 17.32 | 3,653,793 | +0.26(+1.53%) |
Aug 03, 2020 | 16.93 | 17.26 | 16.87 | 17.05 | 6,414,496 | -0.85(-4.72%) |
Jul 31, 2020 | 17.84 | 17.92 | 17.66 | 17.90 | 7,393,234 | -0.09(-0.48%) |
Jul 30, 2020 | 17.85 | 18.00 | 17.71 | 17.99 | 4,838,637 | -0.64(-3.44%) |
Jul 29, 2020 | 18.53 | 18.64 | 18.39 | 18.63 | 4,870,187 | +0.65(+3.60%) |
Jul 28, 2020 | 17.86 | 18.07 | 17.84 | 17.98 | 4,128,657 | +0.06(+0.35%) |
Jul 27, 2020 | 17.96 | 18.03 | 17.82 | 17.92 | 3,785,903 | -0.45(-2.45%) |
Jul 24, 2020 | 18.41 | 18.52 | 18.35 | 18.37 | 3,063,052 | -0.09(-0.47%) |
Jul 23, 2020 | 18.54 | 18.60 | 18.41 | 18.45 | 4,580,111 | -0.17(-0.89%) |
Jul 22, 2020 | 18.58 | 18.69 | 18.50 | 18.62 | 4,156,159 | -0.47(-2.48%) |
Jul 21, 2020 | 19.12 | 19.20 | 18.94 | 19.09 | 3,359,227 | +0.42(+2.24%) |
Jul 20, 2020 | 18.56 | 18.73 | 18.51 | 18.67 | 2,929,941 | +0.02(+0.08%) |
Jul 17, 2020 | 18.82 | 18.84 | 18.63 | 18.66 | 3,611,585 | -0.40(-2.07%) |
Jul 16, 2020 | 19.06 | 19.22 | 19.01 | 19.05 | 3,379,147 | -0.13(-0.66%) |
Jul 15, 2020 | 19.17 | 19.28 | 19.09 | 19.18 | 4,234,182 | +0.25(+1.34%) |
Jul 14, 2020 | 18.79 | 18.97 | 18.74 | 18.93 | 4,721,640 | +0.05(+0.25%) |
Jul 13, 2020 | 18.96 | 19.04 | 18.79 | 18.88 | 4,117,438 | +0.01(+0.04%) |
Jul 10, 2020 | 18.63 | 18.90 | 18.63 | 18.87 | 4,453,554 | +0.28(+1.53%) |
Jul 09, 2020 | 18.86 | 18.87 | 18.52 | 18.59 | 5,234,251 | -0.45(-2.37%) |
Jul 08, 2020 | 18.96 | 19.07 | 18.90 | 19.04 | 7,804,850 | -0.40(-2.07%) |
Jul 07, 2020 | 19.58 | 19.70 | 19.41 | 19.44 | 4,773,756 | -0.82(-4.06%) |
Jul 06, 2020 | 19.95 | 20.26 | 19.93 | 20.26 | 6,086,633 | +1.09(+5.69%) |
Jul 02, 2020 | 19.07 | 19.27 | 18.99 | 19.17 | 5,745,864 | +0.84(+4.57%) |
Jul 01, 2020 | 18.33 | 18.50 | 18.26 | 18.33 | 4,662,423 | -0.10(-0.56%) |
Jun 30, 2020 | 18.32 | 18.52 | 18.27 | 18.44 | 5,481,375 | -0.21(-1.10%) |
Jun 29, 2020 | 18.59 | 18.75 | 18.53 | 18.64 | 3,588,043 | +0.18(+0.98%) |
Jun 26, 2020 | 18.89 | 18.89 | 18.43 | 18.46 | 4,935,276 | -0.55(-2.91%) |
Jun 25, 2020 | 18.70 | 19.02 | 18.63 | 19.01 | 4,901,650 | +0.43(+2.30%) |
Jun 24, 2020 | 18.90 | 18.90 | 18.54 | 18.59 | 4,808,113 | -0.49(-2.57%) |
Jun 23, 2020 | 19.13 | 19.23 | 19.01 | 19.08 | 4,420,023 | +0.36(+1.94%) |
Jun 22, 2020 | 18.72 | 18.84 | 18.65 | 18.71 | 4,639,152 | -0.30(-1.58%) |
Jun 19, 2020 | 19.20 | 19.20 | 18.89 | 19.01 | 4,590,972 | +0.28(+1.52%) |
Jun 18, 2020 | 18.64 | 18.75 | 18.58 | 18.73 | 4,198,937 | -0.17(-0.88%) |
Jun 17, 2020 | 18.97 | 18.98 | 18.82 | 18.90 | 5,286,546 | -0.18(-0.95%) |
Jun 16, 2020 | 19.38 | 19.43 | 18.88 | 19.08 | 6,011,722 | +0.25(+1.34%) |
Jun 15, 2020 | 18.48 | 18.89 | 18.40 | 18.82 | 5,438,713 | -0.13(-0.67%) |
Jun 12, 2020 | 19.00 | 19.14 | 18.58 | 18.95 | 6,387,021 | +0.36(+1.96%) |
Jun 11, 2020 | 18.96 | 19.07 | 18.51 | 18.59 | 8,244,464 | -1.40(-7.00%) |
Jun 10, 2020 | 20.28 | 20.32 | 19.92 | 19.99 | 6,228,625 | -0.36(-1.79%) |
Jun 09, 2020 | 20.25 | 20.45 | 20.18 | 20.35 | 6,097,245 | -0.73(-3.45%) |
Jun 08, 2020 | 21.10 | 21.15 | 20.67 | 21.08 | 7,796,251 | +0.09(+0.45%) |
Jun 05, 2020 | 21.35 | 21.37 | 20.95 | 20.98 | 12,623,845 | +1.11(+5.57%) |
Jun 04, 2020 | 19.65 | 19.94 | 19.58 | 19.88 | 5,697,849 | -0.09(-0.44%) |
Jun 03, 2020 | 19.75 | 20.03 | 19.74 | 19.96 | 10,488,849 | +0.88(+4.60%) |
Jun 02, 2020 | 19.08 | 19.16 | 18.94 | 19.09 | 6,665,976 | +0.26(+1.39%) |
Jun 01, 2020 | 18.38 | 18.84 | 18.33 | 18.82 | 6,442,434 | +0.61(+3.34%) |
May 29, 2020 | 18.17 | 18.28 | 17.92 | 18.22 | 9,928,885 | -0.43(-2.29%) |
May 28, 2020 | 18.65 | 18.87 | 18.53 | 18.64 | 8,434,681 | -0.46(-2.40%) |
May 27, 2020 | 19.24 | 19.30 | 18.99 | 19.10 | 7,974,960 | +0.28(+1.51%) |
May 26, 2020 | 18.67 | 19.00 | 18.67 | 18.82 | 9,358,788 | +0.66(+3.66%) |
May 22, 2020 | 18.44 | 18.52 | 18.14 | 18.15 | 9,907,880 | -1.13(-5.86%) |
May 21, 2020 | 19.28 | 19.46 | 19.21 | 19.28 | 5,454,500 | -0.58(-2.90%) |
May 20, 2020 | 19.88 | 20.00 | 19.82 | 19.86 | 4,440,933 | +0.18(+0.92%) |
May 19, 2020 | 19.79 | 19.92 | 19.66 | 19.68 | 5,457,897 | -0.28(-1.43%) |
May 18, 2020 | 19.69 | 20.05 | 19.67 | 19.96 | 6,351,990 | +0.73(+3.82%) |
May 15, 2020 | 19.09 | 19.26 | 19.01 | 19.23 | 4,688,911 | -0.17(-0.86%) |
May 14, 2020 | 18.94 | 19.43 | 18.87 | 19.39 | 7,268,887 | -0.13(-0.65%) |
May 13, 2020 | 19.73 | 19.73 | 19.39 | 19.52 | 5,206,788 | -0.26(-1.32%) |
May 12, 2020 | 20.23 | 20.25 | 19.78 | 19.78 | 4,022,746 | -0.36(-1.80%) |
May 11, 2020 | 19.95 | 20.18 | 19.87 | 20.14 | 3,629,121 | -0.11(-0.55%) |
May 08, 2020 | 20.29 | 20.36 | 20.16 | 20.26 | 3,098,735 | +0.33(+1.67%) |
May 07, 2020 | 19.81 | 20.17 | 19.81 | 19.92 | 4,506,657 | +0.31(+1.57%) |
May 06, 2020 | 19.69 | 19.72 | 19.54 | 19.61 | 4,022,074 | -0.06(-0.28%) |
May 05, 2020 | 19.70 | 19.76 | 19.61 | 19.67 | 4,352,190 | +0.10(+0.52%) |
May 04, 2020 | 19.58 | 19.61 | 19.39 | 19.57 | 4,688,030 | -0.41(-2.06%) |
May 01, 2020 | 20.03 | 20.07 | 19.85 | 19.98 | 4,682,837 | -0.36(-1.75%) |
Apr 30, 2020 | 20.53 | 20.56 | 20.24 | 20.33 | 3,597,354 | -0.67(-3.20%) |
Apr 29, 2020 | 20.99 | 21.16 | 20.85 | 21.01 | 6,163,768 | +0.55(+2.70%) |
Apr 28, 2020 | 20.55 | 20.68 | 20.36 | 20.45 | 5,830,423 | +0.05(+0.23%) |
Apr 27, 2020 | 20.06 | 20.49 | 20.00 | 20.41 | 6,309,192 | +0.66(+3.36%) |
Apr 24, 2020 | 19.88 | 19.90 | 19.51 | 19.74 | 2,968,656 | -0.02(-0.12%) |
Apr 23, 2020 | 19.71 | 20.03 | 19.68 | 19.77 | 3,402,401 | +0.03(+0.16%) |
Apr 22, 2020 | 19.85 | 19.88 | 19.61 | 19.73 | 4,033,179 | +0.23(+1.17%) |
Apr 21, 2020 | 19.51 | 19.71 | 19.35 | 19.50 | 6,092,669 | -0.66(-3.29%) |
Apr 20, 2020 | 20.25 | 20.55 | 20.14 | 20.17 | 5,895,246 | -0.35(-1.69%) |
Apr 17, 2020 | 20.40 | 20.56 | 20.26 | 20.52 | 6,601,499 | +0.55(+2.77%) |
Apr 16, 2020 | 19.98 | 20.07 | 19.78 | 19.96 | 5,285,821 | -0.15(-0.75%) |
Apr 15, 2020 | 20.18 | 20.29 | 20.07 | 20.11 | 6,012,351 | -1.11(-5.21%) |
Apr 14, 2020 | 21.27 | 21.46 | 21.12 | 21.22 | 5,631,477 | +0.32(+1.55%) |
Apr 13, 2020 | 21.02 | 21.10 | 20.77 | 20.90 | 3,028,741 | -0.25(-1.20%) |
Apr 09, 2020 | 20.70 | 21.29 | 20.68 | 21.15 | 6,872,286 | +0.59(+2.88%) |
Apr 08, 2020 | 20.46 | 20.68 | 20.23 | 20.56 | 4,628,794 | +0.32(+1.60%) |
Apr 07, 2020 | 20.67 | 20.72 | 20.14 | 20.23 | 6,761,908 | +0.13(+0.67%) |
Apr 06, 2020 | 20.26 | 20.26 | 19.97 | 20.10 | 7,261,153 | +0.87(+4.52%) |
Apr 03, 2020 | 19.25 | 19.36 | 19.06 | 19.23 | 6,057,522 | -0.16(-0.82%) |
Apr 02, 2020 | 19.06 | 19.69 | 18.93 | 19.39 | 8,677,693 | -0.48(-2.43%) |
Apr 01, 2020 | 20.03 | 20.39 | 19.84 | 19.87 | 10,713,315 | -2.27(-10.25%) |
Mar 31, 2020 | 22.20 | 22.42 | 22.03 | 22.14 | 8,034,396 | -0.67(-2.95%) |
Mar 30, 2020 | 22.46 | 22.85 | 22.34 | 22.81 | 6,148,386 | -0.01(-0.03%) |
Mar 27, 2020 | 22.78 | 23.31 | 22.57 | 22.82 | 8,854,596 | -1.00(-4.18%) |
Mar 26, 2020 | 23.16 | 23.87 | 23.09 | 23.81 | 10,097,003 | +0.34(+1.45%) |
Mar 25, 2020 | 23.29 | 24.04 | 22.98 | 23.47 | 9,506,222 | +0.09(+0.37%) |
Mar 24, 2020 | 23.17 | 23.77 | 22.79 | 23.38 | 9,925,836 | +1.15(+5.19%) |
Mar 23, 2020 | 23.04 | 23.10 | 21.98 | 22.23 | 10,400,302 | -0.54(-2.36%) |
Mar 20, 2020 | 23.39 | 23.44 | 22.59 | 22.77 | 9,896,872 | -0.21(-0.93%) |
Mar 19, 2020 | 22.74 | 23.34 | 22.69 | 22.98 | 13,260,159 | +0.38(+1.68%) |
Mar 18, 2020 | 22.47 | 23.02 | 22.12 | 22.60 | 16,396,715 | -0.87(-3.70%) |
Mar 17, 2020 | 23.04 | 23.59 | 22.57 | 23.47 | 12,443,089 | +1.23(+5.54%) |
Mar 16, 2020 | 21.28 | 22.68 | 21.20 | 22.24 | 8,405,564 | -1.39(-5.89%) |
Mar 13, 2020 | 23.33 | 23.65 | 22.42 | 23.63 | 10,211,693 | +1.07(+4.73%) |
Mar 12, 2020 | 22.65 | 22.81 | 21.89 | 22.56 | 11,531,927 | -1.87(-7.64%) |
Mar 11, 2020 | 24.71 | 24.76 | 24.24 | 24.43 | 9,794,583 | -0.60(-2.40%) |
Mar 10, 2020 | 25.06 | 25.09 | 24.36 | 25.03 | 13,868,377 | +0.96(+4.01%) |
Mar 09, 2020 | 24.22 | 24.71 | 23.91 | 24.06 | 14,033,474 | -1.43(-5.61%) |
Mar 06, 2020 | 25.23 | 25.55 | 25.18 | 25.49 | 6,829,897 | -0.37(-1.44%) |
Mar 05, 2020 | 25.82 | 25.93 | 25.64 | 25.87 | 9,074,759 | -0.40(-1.50%) |
Mar 04, 2020 | 26.07 | 26.29 | 25.84 | 26.26 | 8,663,515 | +0.52(+2.03%) |
Mar 03, 2020 | 26.50 | 26.66 | 25.56 | 25.74 | 14,601,267 | -0.95(-3.55%) |
Mar 02, 2020 | 26.29 | 26.70 | 26.04 | 26.69 | 9,604,602 | +0.16(+0.60%) |
Feb 28, 2020 | 26.21 | 26.59 | 25.90 | 26.53 | 11,965,732 | -0.20(-0.74%) |
Feb 27, 2020 | 27.04 | 27.27 | 26.70 | 26.73 | 9,818,099 | -0.63(-2.31%) |
Feb 26, 2020 | 27.27 | 27.51 | 27.22 | 27.36 | 10,905,711 | +0.65(+2.44%) |
Feb 25, 2020 | 27.12 | 27.15 | 26.59 | 26.71 | 7,703,579 | -0.52(-1.92%) |
Feb 24, 2020 | 27.18 | 27.34 | 27.11 | 27.23 | 7,424,077 | -0.74(-2.63%) |
Feb 21, 2020 | 27.77 | 27.97 | 27.70 | 27.97 | 5,630,182 | +0.22(+0.80%) |
Feb 20, 2020 | 27.60 | 27.80 | 27.57 | 27.74 | 7,631,235 | -0.05(-0.17%) |
Feb 19, 2020 | 27.88 | 27.88 | 27.70 | 27.79 | 10,140,284 | +0.31(+1.14%) |
Feb 18, 2020 | 27.71 | 27.80 | 27.46 | 27.47 | 12,059,813 | -1.63(-5.59%) |
Feb 14, 2020 | 29.45 | 29.45 | 28.93 | 29.10 | 6,611,373 | -0.21(-0.71%) |
Feb 13, 2020 | 29.34 | 29.55 | 29.29 | 29.31 | 5,236,987 | -0.30(-1.01%) |
Feb 12, 2020 | 29.52 | 29.61 | 29.49 | 29.61 | 2,336,978 | +0.27(+0.91%) |
Feb 11, 2020 | 29.32 | 29.39 | 29.26 | 29.34 | 3,079,766 | +0.62(+2.16%) |
Feb 10, 2020 | 28.65 | 28.72 | 28.55 | 28.72 | 1,730,879 | +0.11(+0.38%) |
Feb 07, 2020 | 28.70 | 28.78 | 28.58 | 28.61 | 2,832,235 | +0.15(+0.54%) |
Feb 06, 2020 | 28.51 | 28.54 | 28.40 | 28.46 | 2,232,149 | +0.09(+0.32%) |
Feb 05, 2020 | 28.33 | 28.40 | 28.24 | 28.36 | 2,054,347 | +0.34(+1.20%) |
Feb 04, 2020 | 28.17 | 28.20 | 28.00 | 28.03 | 2,595,114 | +0.37(+1.33%) |
Feb 03, 2020 | 27.68 | 27.90 | 27.64 | 27.66 | 2,582,241 | -0.18(-0.63%) |
Jan 31, 2020 | 28.00 | 28.02 | 27.71 | 27.84 | 3,700,131 | -0.58(-2.02%) |
Jan 30, 2020 | 28.09 | 28.43 | 28.07 | 28.41 | 3,931,886 | +0.26(+0.93%) |
Jan 29, 2020 | 28.30 | 28.32 | 28.06 | 28.15 | 2,483,183 | -0.02(-0.08%) |
Jan 28, 2020 | 28.13 | 28.28 | 28.08 | 28.17 | 4,494,889 | +0.17(+0.60%) |
Jan 27, 2020 | 28.02 | 28.19 | 27.90 | 28.00 | 5,141,406 | -0.77(-2.69%) |
Jan 24, 2020 | 29.26 | 29.29 | 28.70 | 28.78 | 6,985,415 | -0.15(-0.53%) |
Jan 23, 2020 | 29.05 | 29.05 | 28.73 | 28.93 | 3,795,508 | -0.27(-0.92%) |
Jan 22, 2020 | 29.24 | 29.27 | 29.16 | 29.20 | 2,325,380 | +0.11(+0.37%) |
Jan 21, 2020 | 29.29 | 29.33 | 29.09 | 29.09 | 3,095,889 | -0.64(-2.17%) |
Jan 17, 2020 | 29.78 | 29.80 | 29.67 | 29.74 | 1,581,692 | +0.12(+0.39%) |
Jan 16, 2020 | 29.39 | 29.65 | 29.37 | 29.62 | 1,779,073 | +0.21(+0.70%) |
Jan 15, 2020 | 29.38 | 29.50 | 29.32 | 29.42 | 1,648,807 | -0.02(-0.08%) |
Jan 14, 2020 | 29.39 | 29.53 | 29.36 | 29.44 | 1,911,633 | -0.13(-0.44%) |
Jan 13, 2020 | 29.32 | 29.57 | 29.26 | 29.57 | 2,764,240 | +0.31(+1.08%) |
Jan 10, 2020 | 29.39 | 29.41 | 29.24 | 29.25 | 1,994,063 | -0.28(-0.93%) |
Jan 09, 2020 | 29.51 | 29.55 | 29.36 | 29.53 | 2,011,065 | +0.19(+0.65%) |
Jan 08, 2020 | 29.07 | 29.44 | 29.07 | 29.34 | 2,998,066 | -0.07(-0.23%) |
Jan 07, 2020 | 29.35 | 29.45 | 29.32 | 29.41 | 3,440,315 | -0.22(-0.75%) |
Jan 06, 2020 | 29.36 | 29.65 | 29.36 | 29.63 | 2,356,564 | -0.10(-0.34%) |
Jan 03, 2020 | 29.63 | 29.86 | 29.61 | 29.73 | 2,209,440 | -0.47(-1.55%) |