Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.08 | 14.11 | 13.50 | 13.50 | 6,058,427 | -0.48(-3.43%) |
Aug 28, 2020 | 13.88 | 14.13 | 13.82 | 13.98 | 5,349,404 | +0.13(+0.91%) |
Aug 27, 2020 | 13.76 | 13.87 | 13.48 | 13.86 | 5,804,837 | +0.13(+0.98%) |
Aug 26, 2020 | 13.98 | 14.00 | 13.65 | 13.72 | 3,700,216 | -0.28(-1.99%) |
Aug 25, 2020 | 14.13 | 14.27 | 13.79 | 14.00 | 4,203,183 | +0.03(+0.24%) |
Aug 24, 2020 | 13.56 | 13.98 | 13.51 | 13.97 | 5,396,411 | +0.63(+4.74%) |
Aug 21, 2020 | 13.61 | 13.65 | 13.30 | 13.34 | 5,545,741 | -0.39(-2.82%) |
Aug 20, 2020 | 13.76 | 13.83 | 13.62 | 13.72 | 3,966,873 | -0.22(-1.57%) |
Aug 19, 2020 | 14.15 | 14.25 | 13.92 | 13.94 | 3,922,574 | -0.21(-1.49%) |
Aug 18, 2020 | 14.26 | 14.48 | 14.10 | 14.15 | 3,235,514 | -0.14(-1.00%) |
Aug 17, 2020 | 14.54 | 14.54 | 14.17 | 14.30 | 3,833,089 | -0.03(-0.18%) |
Aug 14, 2020 | 14.17 | 14.33 | 14.08 | 14.32 | 6,796,646 | +0.02(+0.12%) |
Aug 13, 2020 | 14.57 | 14.61 | 14.22 | 14.30 | 4,007,971 | -0.36(-2.47%) |
Aug 12, 2020 | 14.63 | 14.78 | 14.43 | 14.67 | 4,763,073 | +0.38(+2.65%) |
Aug 11, 2020 | 14.62 | 14.98 | 14.24 | 14.29 | 6,878,065 | +0.04(+0.30%) |
Aug 10, 2020 | 13.77 | 14.25 | 13.69 | 14.25 | 6,180,690 | +0.62(+4.51%) |
Aug 07, 2020 | 13.71 | 13.75 | 13.46 | 13.63 | 5,789,441 | -0.21(-1.52%) |
Aug 06, 2020 | 13.94 | 14.12 | 13.83 | 13.84 | 3,817,466 | -0.17(-1.20%) |
Aug 05, 2020 | 13.89 | 14.34 | 13.86 | 14.01 | 7,869,848 | +0.45(+3.36%) |
Aug 04, 2020 | 13.48 | 13.69 | 13.38 | 13.55 | 7,827,219 | -0.02(-0.12%) |
Aug 03, 2020 | 13.28 | 13.72 | 13.10 | 13.57 | 4,552,343 | +0.29(+2.22%) |
Jul 31, 2020 | 13.59 | 13.79 | 13.17 | 13.28 | 5,572,331 | -0.38(-2.78%) |
Jul 30, 2020 | 13.54 | 13.68 | 13.16 | 13.66 | 5,187,333 | -0.19(-1.34%) |
Jul 29, 2020 | 13.71 | 13.84 | 13.43 | 13.84 | 6,977,953 | +0.25(+1.86%) |
Jul 28, 2020 | 14.13 | 14.13 | 13.56 | 13.59 | 6,121,163 | -0.61(-4.27%) |
Jul 27, 2020 | 14.03 | 14.20 | 13.78 | 14.20 | 4,106,880 | +0.13(+0.90%) |
Jul 24, 2020 | 14.56 | 14.60 | 14.06 | 14.07 | 5,479,504 | -0.40(-2.79%) |
Jul 23, 2020 | 14.94 | 15.03 | 14.38 | 14.47 | 8,899,697 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.21 | 14.75 | 15.11 | 5,670,651 | -0.20(-1.32%) |
Jul 21, 2020 | 14.40 | 15.40 | 14.40 | 15.32 | 7,396,255 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.44 | 14.00 | 14.09 | 6,429,012 | -0.24(-1.65%) |
Jul 17, 2020 | 14.45 | 14.63 | 14.22 | 14.32 | 4,639,672 | -0.07(-0.47%) |
Jul 16, 2020 | 14.43 | 14.68 | 14.22 | 14.39 | 4,054,839 | -0.19(-1.27%) |
Jul 15, 2020 | 14.58 | 14.82 | 14.43 | 14.57 | 3,862,899 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.33 | 13.60 | 14.30 | 5,159,637 | +0.61(+4.43%) |
Jul 13, 2020 | 13.66 | 13.87 | 13.44 | 13.69 | 8,326,439 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.60 | 13.18 | 13.60 | 4,765,973 | +0.35(+2.61%) |
Jul 09, 2020 | 13.62 | 13.76 | 13.18 | 13.25 | 7,786,399 | -0.57(-4.14%) |
Jul 08, 2020 | 13.89 | 14.09 | 13.63 | 13.82 | 4,313,686 | +0.02(+0.12%) |
Jul 07, 2020 | 14.15 | 14.20 | 13.81 | 13.81 | 3,410,470 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.67 | 14.25 | 14.27 | 5,713,780 | +0.17(+1.19%) |
Jul 02, 2020 | 14.24 | 14.57 | 14.09 | 14.10 | 4,010,896 | +0.24(+1.76%) |
Jul 01, 2020 | 14.18 | 14.60 | 13.82 | 13.86 | 4,254,695 | -0.35(-2.43%) |
Jun 30, 2020 | 14.13 | 14.27 | 13.67 | 14.20 | 12,696,148 | -0.08(-0.59%) |
Jun 29, 2020 | 13.88 | 14.37 | 13.63 | 14.29 | 12,422,148 | +0.56(+4.05%) |
Jun 26, 2020 | 13.97 | 14.04 | 13.52 | 13.73 | 8,215,398 | -0.36(-2.57%) |
Jun 25, 2020 | 13.90 | 14.42 | 13.81 | 14.09 | 7,586,203 | +0.02(+0.12%) |
Jun 24, 2020 | 14.57 | 14.57 | 14.06 | 14.08 | 5,210,267 | -0.73(-4.95%) |
Jun 23, 2020 | 14.76 | 14.92 | 14.62 | 14.81 | 5,065,514 | +0.22(+1.50%) |
Jun 22, 2020 | 14.33 | 14.64 | 14.09 | 14.59 | 3,620,614 | +0.23(+1.58%) |
Jun 19, 2020 | 15.16 | 15.16 | 14.28 | 14.36 | 8,392,386 | -0.34(-2.29%) |
Jun 18, 2020 | 14.89 | 15.18 | 14.69 | 14.70 | 4,696,190 | -0.22(-1.47%) |
Jun 17, 2020 | 15.66 | 15.71 | 14.90 | 14.92 | 4,348,266 | -0.72(-4.58%) |
Jun 16, 2020 | 15.96 | 16.16 | 15.48 | 15.64 | 5,122,928 | +0.29(+1.87%) |
Jun 15, 2020 | 14.78 | 15.50 | 14.63 | 15.35 | 4,629,950 | -0.08(-0.55%) |
Jun 12, 2020 | 15.55 | 15.80 | 15.20 | 15.43 | 3,884,476 | +0.46(+3.09%) |
Jun 11, 2020 | 15.55 | 16.25 | 14.84 | 14.97 | 7,840,892 | -1.68(-10.12%) |
Jun 10, 2020 | 17.17 | 17.17 | 16.55 | 16.65 | 5,654,315 | -0.47(-2.75%) |
Jun 09, 2020 | 17.36 | 17.56 | 17.04 | 17.13 | 5,054,029 | -0.80(-4.46%) |
Jun 08, 2020 | 18.42 | 18.49 | 17.49 | 17.93 | 7,956,393 | +0.05(+0.28%) |
Jun 05, 2020 | 17.49 | 17.93 | 17.14 | 17.88 | 9,816,599 | +1.68(+10.35%) |
Jun 04, 2020 | 15.72 | 16.24 | 15.53 | 16.20 | 10,548,149 | +0.34(+2.12%) |
Jun 03, 2020 | 15.55 | 15.99 | 15.52 | 15.86 | 6,265,156 | +0.59(+3.89%) |
Jun 02, 2020 | 14.91 | 15.28 | 14.84 | 15.27 | 5,895,631 | +0.58(+3.98%) |
Jun 01, 2020 | 14.23 | 14.76 | 14.10 | 14.68 | 5,559,979 | +0.38(+2.69%) |
May 29, 2020 | 14.45 | 14.54 | 14.08 | 14.30 | 6,470,948 | -0.26(-1.78%) |
May 28, 2020 | 14.60 | 14.84 | 14.41 | 14.56 | 5,174,070 | -0.09(-0.63%) |
May 27, 2020 | 14.87 | 14.94 | 14.21 | 14.65 | 5,006,559 | -0.08(-0.57%) |
May 26, 2020 | 14.99 | 15.04 | 14.65 | 14.73 | 5,499,030 | +0.45(+3.16%) |
May 22, 2020 | 14.43 | 14.48 | 14.08 | 14.28 | 4,620,327 | -0.36(-2.45%) |
May 21, 2020 | 15.41 | 15.45 | 14.56 | 14.64 | 5,831,943 | -0.68(-4.47%) |
May 20, 2020 | 14.75 | 15.42 | 14.67 | 15.33 | 8,293,744 | +0.96(+6.69%) |
May 19, 2020 | 14.50 | 14.79 | 14.25 | 14.37 | 8,619,781 | -0.03(-0.17%) |
May 18, 2020 | 14.40 | 14.86 | 14.20 | 14.39 | 6,514,223 | +0.90(+6.69%) |
May 15, 2020 | 13.24 | 13.76 | 13.09 | 13.49 | 6,488,307 | +0.29(+2.22%) |
May 14, 2020 | 13.02 | 13.41 | 12.46 | 13.20 | 6,722,695 | -0.04(-0.32%) |
May 13, 2020 | 14.09 | 14.12 | 13.12 | 13.24 | 6,383,282 | -0.83(-5.88%) |
May 12, 2020 | 14.38 | 14.57 | 14.06 | 14.07 | 6,704,155 | -0.11(-0.77%) |
May 11, 2020 | 14.14 | 14.39 | 13.95 | 14.17 | 5,928,545 | -0.11(-0.76%) |
May 08, 2020 | 14.16 | 14.44 | 14.02 | 14.28 | 6,405,462 | +0.48(+3.45%) |
May 07, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 9,416,419 | +0.49(+3.70%) |
May 06, 2020 | 13.39 | 14.19 | 13.29 | 13.31 | 9,698,407 | -0.53(-3.80%) |
May 05, 2020 | 14.83 | 14.94 | 13.82 | 13.84 | 13,744,291 | -0.22(-1.55%) |
May 04, 2020 | 13.65 | 14.48 | 13.57 | 14.06 | 21,749,426 | -0.28(-1.98%) |
May 01, 2020 | 14.49 | 14.73 | 13.95 | 14.34 | 8,173,357 | -0.57(-3.81%) |
Apr 30, 2020 | 15.88 | 16.01 | 14.77 | 14.91 | 10,919,791 | -0.98(-6.15%) |
Apr 29, 2020 | 14.51 | 16.00 | 14.45 | 15.89 | 12,705,689 | +1.96(+14.10%) |
Apr 28, 2020 | 13.36 | 14.02 | 13.28 | 13.92 | 7,261,689 | +0.72(+5.44%) |
Apr 27, 2020 | 12.99 | 13.31 | 12.60 | 13.21 | 7,920,383 | +0.18(+1.35%) |
Apr 24, 2020 | 13.32 | 13.43 | 12.93 | 13.03 | 7,288,870 | -0.08(-0.57%) |
Apr 23, 2020 | 13.41 | 13.71 | 13.08 | 13.11 | 9,691,829 | +0.14(+1.10%) |
Apr 22, 2020 | 12.75 | 13.02 | 12.51 | 12.96 | 9,996,184 | +0.79(+6.52%) |
Apr 21, 2020 | 11.92 | 12.35 | 11.69 | 12.17 | 12,702,149 | -0.15(-1.22%) |
Apr 20, 2020 | 11.79 | 12.96 | 11.68 | 12.32 | 11,986,401 | -0.40(-3.15%) |
Apr 17, 2020 | 12.11 | 12.84 | 11.99 | 12.72 | 8,909,032 | +0.77(+6.43%) |
Apr 16, 2020 | 12.52 | 12.71 | 11.94 | 11.95 | 9,367,801 | -0.73(-5.73%) |
Apr 15, 2020 | 13.16 | 13.16 | 12.43 | 12.68 | 7,777,062 | -0.89(-6.58%) |
Apr 14, 2020 | 13.45 | 14.01 | 13.37 | 13.57 | 9,624,216 | -0.09(-0.67%) |
Apr 13, 2020 | 14.14 | 14.18 | 13.44 | 13.67 | 8,992,402 | +0.06(+0.43%) |
Apr 09, 2020 | 14.31 | 14.68 | 13.18 | 13.61 | 16,103,444 | -0.31(-2.22%) |
Apr 08, 2020 | 13.82 | 14.28 | 13.56 | 13.92 | 10,031,662 | +0.14(+1.03%) |
Apr 07, 2020 | 14.83 | 15.17 | 13.70 | 13.77 | 16,126,922 | -0.38(-2.71%) |
Apr 06, 2020 | 13.78 | 14.27 | 13.13 | 14.16 | 10,789,910 | +0.59(+4.37%) |
Apr 03, 2020 | 14.85 | 14.98 | 12.99 | 13.57 | 12,040,171 | -0.51(-3.62%) |
Apr 02, 2020 | 14.23 | 16.00 | 13.09 | 14.07 | 30,242,328 | +1.04(+7.94%) |
Apr 01, 2020 | 12.55 | 13.89 | 12.36 | 13.04 | 17,946,750 | -0.16(-1.20%) |
Mar 31, 2020 | 11.68 | 13.43 | 11.54 | 13.20 | 30,390,254 | +1.99(+17.73%) |
Mar 30, 2020 | 9.648 | 11.39 | 9.455 | 11.21 | 31,572,198 | +1.41(+14.41%) |
Mar 27, 2020 | 10.24 | 10.27 | 9.677 | 9.798 | 22,847,592 | -0.88(-8.22%) |
Mar 26, 2020 | 11.40 | 11.81 | 10.54 | 10.68 | 19,234,028 | -0.56(-4.98%) |
Mar 25, 2020 | 10.45 | 11.59 | 9.898 | 11.23 | 12,897,426 | +1.22(+12.18%) |
Mar 24, 2020 | 9.606 | 10.07 | 9.146 | 10.02 | 28,266,356 | +1.15(+13.01%) |
Mar 23, 2020 | 9.197 | 9.539 | 8.520 | 8.862 | 18,091,884 | -0.40(-4.33%) |
Mar 20, 2020 | 9.606 | 9.948 | 9.055 | 9.263 | 19,854,490 | +0.32(+3.55%) |
Mar 19, 2020 | 8.862 | 9.323 | 8.620 | 8.946 | 15,169,634 | +0.22(+2.49%) |
Mar 18, 2020 | 9.531 | 10.15 | 8.019 | 8.729 | 15,365,612 | -1.79(-17.00%) |
Mar 17, 2020 | 11.37 | 11.39 | 9.689 | 10.52 | 16,684,589 | -0.79(-6.95%) |
Mar 16, 2020 | 12.02 | 12.29 | 11.03 | 11.30 | 9,694,127 | -2.26(-16.69%) |
Mar 13, 2020 | 13.82 | 13.82 | 12.31 | 13.57 | 12,043,403 | +1.18(+9.51%) |
Mar 12, 2020 | 14.64 | 14.68 | 12.27 | 12.39 | 12,922,721 | -3.38(-21.45%) |
Mar 11, 2020 | 16.35 | 16.56 | 15.05 | 15.77 | 10,880,534 | -1.11(-6.58%) |
Mar 10, 2020 | 17.94 | 17.98 | 16.01 | 16.88 | 12,479,146 | -0.01(-0.05%) |
Mar 09, 2020 | 16.01 | 18.59 | 15.10 | 16.89 | 17,421,478 | -4.03(-19.25%) |
Mar 06, 2020 | 21.17 | 21.48 | 20.49 | 20.92 | 8,969,969 | -0.78(-3.58%) |
Mar 05, 2020 | 21.93 | 22.15 | 21.48 | 21.69 | 4,603,042 | -0.62(-2.77%) |
Mar 04, 2020 | 22.38 | 22.48 | 22.00 | 22.31 | 5,065,270 | +0.28(+1.29%) |
Mar 03, 2020 | 23.05 | 23.05 | 21.99 | 22.03 | 5,716,537 | -0.82(-3.59%) |
Mar 02, 2020 | 22.96 | 22.99 | 22.23 | 22.85 | 8,460,259 | +0.08(+0.36%) |
Feb 28, 2020 | 22.29 | 22.76 | 22.00 | 22.76 | 10,501,076 | -0.03(-0.14%) |
Feb 27, 2020 | 22.92 | 23.26 | 22.52 | 22.80 | 9,116,984 | -0.66(-2.81%) |
Feb 26, 2020 | 24.06 | 24.25 | 23.44 | 23.46 | 4,454,321 | -0.56(-2.34%) |
Feb 25, 2020 | 24.28 | 24.33 | 23.83 | 24.02 | 5,951,041 | -0.21(-0.88%) |
Feb 24, 2020 | 24.35 | 24.40 | 24.15 | 24.23 | 4,725,298 | -0.83(-3.32%) |
Feb 21, 2020 | 25.02 | 25.16 | 24.78 | 25.06 | 2,608,385 | -0.06(-0.23%) |
Feb 20, 2020 | 25.15 | 25.44 | 25.02 | 25.12 | 3,394,950 | -0.02(-0.07%) |
Feb 19, 2020 | 24.87 | 25.20 | 24.82 | 25.14 | 4,652,675 | +0.40(+1.60%) |
Feb 18, 2020 | 24.47 | 24.85 | 24.42 | 24.74 | 10,345,187 | +0.18(+0.74%) |
Feb 14, 2020 | 24.45 | 24.57 | 24.36 | 24.56 | 3,096,525 | +0.22(+0.91%) |
Feb 13, 2020 | 24.21 | 24.36 | 24.18 | 24.34 | 2,868,632 | -0.03(-0.13%) |
Feb 12, 2020 | 24.57 | 24.64 | 24.15 | 24.37 | 3,419,235 | +0.12(+0.48%) |
Feb 11, 2020 | 24.45 | 24.47 | 24.21 | 24.26 | 3,122,272 | +0.05(+0.20%) |
Feb 10, 2020 | 23.85 | 24.23 | 23.66 | 24.21 | 5,854,549 | +0.21(+0.86%) |
Feb 07, 2020 | 24.26 | 24.33 | 23.87 | 24.00 | 8,879,398 | -0.49(-1.99%) |
Feb 06, 2020 | 25.18 | 25.21 | 24.27 | 24.49 | 6,565,829 | -0.90(-3.54%) |
Feb 05, 2020 | 25.19 | 25.49 | 25.06 | 25.39 | 5,119,620 | +0.62(+2.50%) |
Feb 04, 2020 | 25.29 | 25.35 | 24.74 | 24.77 | 4,165,694 | -0.07(-0.27%) |
Feb 03, 2020 | 25.16 | 25.31 | 24.73 | 24.83 | 5,584,367 | -0.40(-1.57%) |
Jan 31, 2020 | 25.73 | 25.80 | 25.06 | 25.23 | 5,564,507 | -0.81(-3.10%) |
Jan 30, 2020 | 25.73 | 26.05 | 25.57 | 26.04 | 4,640,039 | +0.12(+0.45%) |
Jan 29, 2020 | 26.24 | 26.34 | 25.92 | 25.92 | 3,403,537 | -0.12(-0.44%) |
Jan 28, 2020 | 26.00 | 26.22 | 25.87 | 26.04 | 3,698,594 | +0.10(+0.38%) |
Jan 27, 2020 | 26.11 | 26.19 | 25.90 | 25.94 | 3,936,953 | -0.73(-2.75%) |
Jan 24, 2020 | 26.90 | 26.97 | 26.38 | 26.67 | 3,688,938 | -0.33(-1.22%) |
Jan 23, 2020 | 27.04 | 27.07 | 26.59 | 27.00 | 3,941,097 | -0.30(-1.09%) |
Jan 22, 2020 | 27.47 | 27.47 | 27.18 | 27.30 | 3,557,192 | -0.21(-0.75%) |
Jan 21, 2020 | 27.59 | 27.63 | 27.42 | 27.51 | 3,657,013 | -0.21(-0.77%) |
Jan 17, 2020 | 28.02 | 28.09 | 27.55 | 27.72 | 3,410,676 | -0.31(-1.12%) |
Jan 16, 2020 | 28.37 | 28.50 | 27.97 | 28.03 | 5,687,552 | -0.25(-0.87%) |
Jan 15, 2020 | 28.38 | 28.50 | 27.98 | 28.28 | 5,153,347 | -0.16(-0.55%) |
Jan 14, 2020 | 27.98 | 28.46 | 27.89 | 28.44 | 4,791,938 | +0.38(+1.35%) |
Jan 13, 2020 | 28.22 | 28.23 | 27.85 | 28.06 | 2,764,418 | -0.21(-0.76%) |
Jan 10, 2020 | 28.12 | 28.45 | 27.90 | 28.27 | 5,437,682 | +0.18(+0.65%) |
Jan 09, 2020 | 27.92 | 28.10 | 27.43 | 28.09 | 4,948,663 | +0.12(+0.44%) |
Jan 08, 2020 | 28.05 | 28.23 | 27.73 | 27.97 | 5,520,613 | -0.16(-0.56%) |
Jan 07, 2020 | 27.71 | 28.13 | 27.65 | 28.12 | 7,303,055 | +0.16(+0.56%) |
Jan 06, 2020 | 27.16 | 27.98 | 27.16 | 27.97 | 5,173,433 | +0.90(+3.32%) |
Jan 03, 2020 | 27.29 | 27.68 | 27.00 | 27.07 | 5,408,219 | +0.03(+0.12%) |
Jan 02, 2020 | 27.16 | 27.33 | 26.85 | 27.04 | 2,887,269 | -0.02(-0.06%) |
Dec 31, 2019 | 26.88 | 27.15 | 26.81 | 27.05 | 2,444,823 | +0.12(+0.43%) |
Dec 30, 2019 | 26.95 | 27.14 | 26.88 | 26.94 | 3,089,386 | +0.02(+0.09%) |
Dec 27, 2019 | 27.08 | 27.17 | 26.88 | 26.91 | 2,184,021 | -0.22(-0.82%) |
Dec 26, 2019 | 26.84 | 27.19 | 26.79 | 27.13 | 2,528,921 | +0.42(+1.57%) |
Dec 24, 2019 | 26.77 | 26.89 | 26.62 | 26.71 | 948,999 | -0.07(-0.25%) |
Dec 23, 2019 | 26.56 | 26.83 | 26.49 | 26.78 | 1,931,612 | +0.22(+0.84%) |
Dec 20, 2019 | 26.78 | 27.03 | 26.53 | 26.56 | 4,228,487 | -0.34(-1.26%) |
Dec 19, 2019 | 26.56 | 26.98 | 26.51 | 26.90 | 5,402,865 | +0.27(+1.02%) |
Dec 18, 2019 | 26.65 | 26.81 | 26.47 | 26.62 | 5,362,039 | -0.01(-0.03%) |
Dec 17, 2019 | 26.62 | 26.81 | 26.51 | 26.63 | 3,060,095 | +0.12(+0.47%) |
Dec 16, 2019 | 26.27 | 26.57 | 26.23 | 26.51 | 4,141,012 | +0.31(+1.16%) |
Dec 13, 2019 | 26.37 | 26.50 | 26.14 | 26.20 | 3,312,708 | -0.15(-0.56%) |
Dec 12, 2019 | 26.20 | 26.62 | 26.04 | 26.35 | 2,705,935 | +0.20(+0.76%) |
Dec 11, 2019 | 26.29 | 26.36 | 26.04 | 26.15 | 2,010,576 | -0.09(-0.35%) |
Dec 10, 2019 | 26.16 | 26.38 | 26.00 | 26.24 | 2,475,759 | +0.04(+0.16%) |
Dec 09, 2019 | 26.26 | 26.47 | 26.12 | 26.20 | 1,888,537 | -0.12(-0.44%) |
Dec 06, 2019 | 25.61 | 26.38 | 25.58 | 26.32 | 3,345,566 | +0.78(+3.07%) |
Dec 05, 2019 | 25.95 | 25.98 | 25.51 | 25.53 | 3,316,406 | -0.30(-1.15%) |
Dec 04, 2019 | 25.63 | 26.00 | 25.41 | 25.83 | 3,411,197 | +0.54(+2.15%) |
Dec 03, 2019 | 25.44 | 25.62 | 25.23 | 25.29 | 3,860,823 | -0.40(-1.57%) |
Dec 02, 2019 | 25.79 | 25.85 | 25.48 | 25.69 | 4,479,134 | +0.05(+0.21%) |
Nov 29, 2019 | 25.55 | 25.78 | 25.52 | 25.64 | 1,215,609 | -0.08(-0.32%) |
Nov 27, 2019 | 25.79 | 25.81 | 25.49 | 25.72 | 2,097,217 | -0.02(-0.06%) |
Nov 26, 2019 | 25.92 | 25.92 | 25.56 | 25.73 | 9,306,098 | -0.19(-0.72%) |
Nov 25, 2019 | 25.65 | 25.92 | 25.47 | 25.92 | 3,199,132 | +0.26(+1.02%) |
Nov 22, 2019 | 25.96 | 25.97 | 25.58 | 25.66 | 1,937,626 | -0.20(-0.79%) |
Nov 21, 2019 | 25.71 | 25.94 | 25.62 | 25.87 | 2,046,067 | +0.26(+1.02%) |
Nov 20, 2019 | 25.65 | 25.74 | 25.35 | 25.60 | 3,138,051 | -0.06(-0.22%) |
Nov 19, 2019 | 26.02 | 26.02 | 25.53 | 25.66 | 3,377,526 | -0.33(-1.26%) |
Nov 18, 2019 | 26.36 | 26.45 | 25.91 | 25.99 | 2,768,520 | -0.52(-1.97%) |
Nov 15, 2019 | 26.29 | 26.54 | 26.22 | 26.51 | 3,091,261 | +0.32(+1.22%) |
Nov 14, 2019 | 26.10 | 26.35 | 26.04 | 26.19 | 2,668,343 | +0.15(+0.56%) |
Nov 13, 2019 | 25.75 | 26.21 | 25.75 | 26.05 | 2,629,882 | +0.02(+0.06%) |
Nov 12, 2019 | 26.27 | 26.43 | 26.00 | 26.03 | 2,396,801 | -0.22(-0.84%) |
Nov 11, 2019 | 26.13 | 26.34 | 26.07 | 26.25 | 2,665,343 | -0.12(-0.46%) |
Nov 08, 2019 | 26.13 | 26.39 | 25.99 | 26.37 | 4,354,270 | +0.08(+0.31%) |
Nov 07, 2019 | 25.74 | 26.35 | 25.60 | 26.29 | 5,137,876 | +0.83(+3.27%) |
Nov 06, 2019 | 25.71 | 25.94 | 25.31 | 25.46 | 6,700,868 | -0.33(-1.30%) |
Nov 05, 2019 | 25.73 | 25.97 | 25.68 | 25.79 | 3,497,271 | +0.18(+0.70%) |
Nov 04, 2019 | 25.44 | 25.73 | 25.38 | 25.61 | 5,532,984 | +0.38(+1.52%) |
Nov 01, 2019 | 24.44 | 25.26 | 24.33 | 25.23 | 4,338,715 | +0.99(+4.08%) |
Oct 31, 2019 | 24.52 | 24.53 | 23.61 | 24.24 | 6,037,111 | -0.42(-1.69%) |
Oct 30, 2019 | 24.84 | 24.90 | 24.48 | 24.66 | 6,371,916 | -0.07(-0.26%) |
Oct 29, 2019 | 24.69 | 24.87 | 24.47 | 24.72 | 3,554,139 | -0.11(-0.46%) |
Oct 28, 2019 | 24.93 | 25.23 | 24.84 | 24.84 | 3,067,646 | -0.02(-0.10%) |
Oct 25, 2019 | 24.68 | 24.93 | 24.65 | 24.86 | 2,675,198 | +0.09(+0.36%) |
Oct 24, 2019 | 25.00 | 25.01 | 24.63 | 24.77 | 2,639,264 | -0.08(-0.33%) |
Oct 23, 2019 | 25.02 | 25.07 | 24.68 | 24.85 | 2,923,926 | -0.16(-0.65%) |
Oct 22, 2019 | 25.00 | 25.33 | 24.98 | 25.02 | 3,049,306 | +0.00(+0.00%) |
Oct 21, 2019 | 24.65 | 25.03 | 24.63 | 25.02 | 2,956,218 | +0.40(+1.62%) |
Oct 18, 2019 | 24.76 | 24.93 | 24.59 | 24.62 | 3,293,230 | -0.09(-0.36%) |
Oct 17, 2019 | 24.49 | 24.85 | 24.43 | 24.71 | 3,212,023 | +0.29(+1.20%) |
Oct 16, 2019 | 24.27 | 24.45 | 24.08 | 24.41 | 3,067,717 | +0.11(+0.44%) |
Oct 15, 2019 | 24.31 | 24.55 | 24.19 | 24.31 | 3,617,840 | -0.14(-0.57%) |
Oct 14, 2019 | 24.09 | 24.65 | 24.05 | 24.44 | 1,840,516 | +0.11(+0.47%) |
Oct 11, 2019 | 24.43 | 24.55 | 24.28 | 24.33 | 3,228,438 | +0.25(+1.05%) |
Oct 10, 2019 | 23.97 | 24.23 | 23.86 | 24.08 | 2,318,667 | +0.24(+0.99%) |
Oct 09, 2019 | 23.98 | 24.00 | 23.69 | 23.84 | 3,313,619 | +0.09(+0.38%) |
Oct 08, 2019 | 24.31 | 24.31 | 23.73 | 23.75 | 4,227,560 | -0.72(-2.94%) |
Oct 07, 2019 | 24.53 | 24.63 | 24.46 | 24.47 | 4,419,148 | -0.01(-0.03%) |
Oct 04, 2019 | 24.47 | 24.57 | 24.39 | 24.48 | 2,687,201 | +0.10(+0.40%) |
Oct 03, 2019 | 24.35 | 24.41 | 24.11 | 24.38 | 2,679,198 | -0.10(-0.40%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.38 | 24.48 | 4,148,076 | -0.58(-2.31%) |
Oct 01, 2019 | 25.76 | 25.89 | 24.97 | 25.06 | 3,483,988 | -0.73(-2.82%) |
Sep 30, 2019 | 25.66 | 25.96 | 25.66 | 25.78 | 2,788,847 | -0.09(-0.35%) |
Sep 27, 2019 | 25.73 | 25.95 | 25.73 | 25.87 | 2,970,251 | +0.07(+0.25%) |
Sep 26, 2019 | 25.83 | 25.97 | 25.74 | 25.81 | 2,501,509 | -0.03(-0.13%) |
Sep 25, 2019 | 25.89 | 25.95 | 25.77 | 25.84 | 2,106,612 | -0.18(-0.69%) |
Sep 24, 2019 | 25.95 | 26.07 | 25.74 | 26.02 | 2,733,278 | +0.09(+0.35%) |
Sep 23, 2019 | 25.87 | 26.08 | 25.83 | 25.93 | 1,866,767 | +0.02(+0.06%) |
Sep 20, 2019 | 26.14 | 26.26 | 25.84 | 25.91 | 2,623,757 | -0.11(-0.44%) |
Sep 19, 2019 | 26.15 | 26.33 | 26.01 | 26.03 | 2,671,689 | -0.02(-0.06%) |
Sep 18, 2019 | 26.04 | 26.18 | 25.90 | 26.05 | 3,163,939 | -0.19(-0.72%) |
Sep 17, 2019 | 26.45 | 26.46 | 25.92 | 26.23 | 5,370,745 | -0.25(-0.96%) |
Sep 16, 2019 | 25.73 | 26.73 | 25.60 | 26.49 | 7,336,380 | +1.66(+6.68%) |
Sep 13, 2019 | 25.20 | 25.32 | 24.74 | 24.83 | 3,742,117 | -0.22(-0.88%) |
Sep 12, 2019 | 24.67 | 25.15 | 24.54 | 25.05 | 2,299,760 | +0.10(+0.39%) |
Sep 11, 2019 | 25.10 | 25.25 | 24.74 | 24.95 | 3,423,756 | +0.01(+0.03%) |
Sep 10, 2019 | 24.55 | 25.16 | 24.53 | 24.94 | 3,754,990 | +0.54(+2.21%) |
Sep 09, 2019 | 24.49 | 24.73 | 24.37 | 24.40 | 2,968,439 | +0.15(+0.61%) |
Sep 06, 2019 | 23.97 | 24.33 | 23.91 | 24.26 | 2,633,432 | +0.16(+0.64%) |
Sep 05, 2019 | 23.90 | 24.30 | 23.84 | 24.10 | 3,527,950 | +0.41(+1.72%) |
Sep 04, 2019 | 23.79 | 24.03 | 23.65 | 23.69 | 5,364,776 | +0.24(+1.01%) |