Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.91 | 12.04 | 11.36 | 11.73 | 4,672,450 | -0.27(-2.27%) |
Oct 29, 2020 | 11.55 | 12.07 | 11.32 | 12.00 | 4,539,658 | +0.20(+1.65%) |
Oct 28, 2020 | 12.11 | 12.23 | 11.62 | 11.81 | 2,804,036 | -0.79(-6.27%) |
Oct 27, 2020 | 12.51 | 12.81 | 12.40 | 12.60 | 1,744,385 | -0.03(-0.23%) |
Oct 26, 2020 | 13.20 | 13.20 | 12.57 | 12.63 | 2,709,660 | -0.91(-6.70%) |
Oct 23, 2020 | 13.53 | 13.87 | 13.22 | 13.53 | 3,402,920 | +0.12(+0.87%) |
Oct 22, 2020 | 12.76 | 13.47 | 12.70 | 13.41 | 3,637,748 | +0.65(+5.12%) |
Oct 21, 2020 | 12.82 | 13.23 | 12.67 | 12.76 | 3,323,696 | -0.26(-2.02%) |
Oct 20, 2020 | 12.71 | 13.06 | 12.37 | 13.03 | 3,064,633 | +0.46(+3.65%) |
Oct 19, 2020 | 12.95 | 13.01 | 12.56 | 12.57 | 2,901,493 | -0.26(-2.05%) |
Oct 16, 2020 | 13.28 | 13.28 | 12.81 | 12.83 | 2,861,546 | -0.39(-2.95%) |
Oct 15, 2020 | 12.43 | 13.22 | 12.43 | 13.22 | 2,636,192 | +0.33(+2.57%) |
Oct 14, 2020 | 12.92 | 13.40 | 12.88 | 12.89 | 2,412,567 | +0.03(+0.23%) |
Oct 13, 2020 | 13.00 | 13.29 | 12.75 | 12.86 | 3,335,399 | -0.20(-1.49%) |
Oct 12, 2020 | 12.97 | 13.16 | 12.62 | 13.05 | 2,266,965 | -0.06(-0.45%) |
Oct 09, 2020 | 13.74 | 13.74 | 12.97 | 13.11 | 2,722,767 | -0.47(-3.45%) |
Oct 08, 2020 | 12.75 | 13.63 | 12.61 | 13.58 | 3,339,875 | +0.93(+7.32%) |
Oct 07, 2020 | 12.54 | 12.68 | 12.39 | 12.65 | 2,689,167 | +0.28(+2.29%) |
Oct 06, 2020 | 13.21 | 13.41 | 12.32 | 12.37 | 3,622,392 | -0.54(-4.15%) |
Oct 05, 2020 | 12.30 | 12.96 | 12.27 | 12.91 | 5,003,304 | +0.92(+7.64%) |
Oct 02, 2020 | 10.84 | 12.07 | 10.81 | 11.99 | 3,787,769 | +0.53(+4.59%) |
Oct 01, 2020 | 11.78 | 11.86 | 11.18 | 11.47 | 4,068,314 | -0.51(-4.23%) |
Sep 30, 2020 | 12.23 | 12.49 | 11.88 | 11.97 | 3,798,576 | -0.04(-0.32%) |
Sep 29, 2020 | 12.40 | 12.53 | 11.63 | 12.01 | 3,553,110 | -0.49(-3.90%) |
Sep 28, 2020 | 12.75 | 12.79 | 12.29 | 12.50 | 4,108,010 | +0.12(+0.94%) |
Sep 25, 2020 | 12.22 | 12.61 | 12.03 | 12.38 | 3,281,167 | -0.03(-0.24%) |
Sep 24, 2020 | 12.16 | 12.75 | 11.80 | 12.41 | 2,922,138 | +0.17(+1.35%) |
Sep 23, 2020 | 13.31 | 13.52 | 12.24 | 12.25 | 2,766,596 | -0.85(-6.48%) |
Sep 22, 2020 | 13.54 | 13.91 | 13.06 | 13.09 | 2,457,978 | -0.38(-2.82%) |
Sep 21, 2020 | 13.79 | 13.94 | 13.01 | 13.47 | 2,812,476 | -1.01(-7.00%) |
Sep 18, 2020 | 14.18 | 14.58 | 14.00 | 14.49 | 5,644,113 | +0.24(+1.71%) |
Sep 17, 2020 | 13.19 | 14.27 | 13.11 | 14.24 | 4,268,549 | +0.62(+4.58%) |
Sep 16, 2020 | 12.83 | 13.93 | 12.76 | 13.62 | 4,353,275 | +0.94(+7.38%) |
Sep 15, 2020 | 12.99 | 13.20 | 12.66 | 12.68 | 2,657,017 | -0.19(-1.44%) |
Sep 14, 2020 | 12.95 | 12.96 | 12.36 | 12.87 | 3,868,863 | +0.01(+0.08%) |
Sep 11, 2020 | 13.00 | 13.01 | 12.66 | 12.86 | 4,051,173 | -0.09(-0.68%) |
Sep 10, 2020 | 14.05 | 14.05 | 12.93 | 12.95 | 3,488,753 | -1.05(-7.52%) |
Sep 09, 2020 | 14.05 | 14.10 | 13.51 | 14.00 | 2,640,912 | +0.22(+1.63%) |
Sep 08, 2020 | 14.62 | 14.93 | 13.75 | 13.78 | 4,091,246 | -1.50(-9.83%) |
Sep 04, 2020 | 15.70 | 15.90 | 15.08 | 15.28 | 2,384,485 | -0.28(-1.82%) |
Sep 03, 2020 | 15.62 | 16.14 | 15.36 | 15.56 | 3,409,939 | -0.44(-2.74%) |
Sep 02, 2020 | 16.64 | 16.77 | 15.97 | 16.00 | 2,129,618 | -0.65(-3.92%) |
Sep 01, 2020 | 16.81 | 17.03 | 16.55 | 16.65 | 1,850,222 | -0.10(-0.58%) |
Aug 31, 2020 | 17.23 | 17.23 | 16.74 | 16.75 | 1,696,655 | -0.41(-2.39%) |
Aug 28, 2020 | 17.08 | 17.27 | 16.79 | 17.16 | 2,008,970 | +0.09(+0.51%) |
Aug 27, 2020 | 16.79 | 17.17 | 16.52 | 17.07 | 1,969,082 | +0.22(+1.33%) |
Aug 26, 2020 | 17.28 | 17.45 | 16.64 | 16.85 | 2,517,572 | -0.68(-3.89%) |
Aug 25, 2020 | 17.55 | 17.66 | 17.08 | 17.53 | 1,251,109 | +0.38(+2.22%) |
Aug 24, 2020 | 16.99 | 17.55 | 16.85 | 17.15 | 1,427,982 | +0.45(+2.69%) |
Aug 21, 2020 | 17.06 | 17.10 | 16.47 | 16.70 | 1,795,928 | -0.49(-2.84%) |
Aug 20, 2020 | 17.32 | 17.53 | 17.08 | 17.19 | 1,555,551 | -0.47(-2.65%) |
Aug 19, 2020 | 17.76 | 17.91 | 17.51 | 17.66 | 1,634,178 | -0.04(-0.22%) |
Aug 18, 2020 | 17.78 | 18.08 | 17.60 | 17.69 | 1,467,412 | -0.21(-1.20%) |
Aug 17, 2020 | 18.11 | 18.20 | 17.62 | 17.91 | 1,577,978 | -0.20(-1.13%) |
Aug 14, 2020 | 17.69 | 18.13 | 17.49 | 18.11 | 1,704,127 | +0.22(+1.25%) |
Aug 13, 2020 | 18.06 | 18.48 | 17.77 | 17.89 | 1,877,274 | -0.31(-1.71%) |
Aug 12, 2020 | 18.17 | 18.44 | 17.87 | 18.20 | 2,195,103 | +0.47(+2.64%) |
Aug 11, 2020 | 18.52 | 19.04 | 17.66 | 17.73 | 3,189,372 | -0.29(-1.62%) |
Aug 10, 2020 | 16.85 | 18.04 | 16.85 | 18.03 | 3,252,960 | +1.28(+7.62%) |
Aug 07, 2020 | 16.33 | 16.81 | 16.03 | 16.75 | 2,271,246 | +0.28(+1.72%) |
Aug 06, 2020 | 17.06 | 17.20 | 16.30 | 16.47 | 3,250,691 | -0.80(-4.63%) |
Aug 05, 2020 | 16.98 | 17.33 | 16.38 | 17.27 | 6,122,814 | +1.09(+6.75%) |
Aug 04, 2020 | 16.68 | 17.07 | 15.75 | 16.17 | 6,683,028 | -1.02(-5.95%) |
Aug 03, 2020 | 16.92 | 17.49 | 16.63 | 17.20 | 4,633,184 | +0.34(+2.02%) |
Jul 31, 2020 | 16.84 | 17.10 | 16.52 | 16.86 | 2,910,986 | -0.04(-0.23%) |
Jul 30, 2020 | 16.62 | 17.07 | 16.14 | 16.90 | 3,166,508 | -0.18(-1.03%) |
Jul 29, 2020 | 16.54 | 17.11 | 16.27 | 17.07 | 2,376,101 | +0.58(+3.49%) |
Jul 28, 2020 | 16.82 | 17.14 | 16.46 | 16.50 | 2,035,501 | -0.47(-2.76%) |
Jul 27, 2020 | 16.82 | 17.02 | 16.44 | 16.96 | 2,045,601 | +0.18(+1.05%) |
Jul 24, 2020 | 16.88 | 17.46 | 16.75 | 16.79 | 2,355,457 | -0.09(-0.52%) |
Jul 23, 2020 | 17.02 | 17.38 | 16.64 | 16.88 | 2,658,801 | -0.37(-2.15%) |
Jul 22, 2020 | 17.20 | 17.42 | 16.91 | 17.25 | 2,250,625 | -0.29(-1.67%) |
Jul 21, 2020 | 16.94 | 17.81 | 16.94 | 17.54 | 4,810,222 | +1.08(+6.58%) |
Jul 20, 2020 | 16.70 | 17.15 | 16.46 | 16.46 | 2,164,305 | -0.29(-1.75%) |
Jul 17, 2020 | 17.36 | 18.01 | 16.56 | 16.75 | 3,263,525 | -0.63(-3.65%) |
Jul 16, 2020 | 17.28 | 18.08 | 16.98 | 17.38 | 3,320,582 | -0.17(-0.94%) |
Jul 15, 2020 | 17.02 | 17.57 | 16.55 | 17.55 | 6,115,117 | +1.09(+6.63%) |
Jul 14, 2020 | 15.26 | 16.53 | 14.97 | 16.46 | 4,025,526 | +1.08(+7.04%) |
Jul 13, 2020 | 15.83 | 15.94 | 15.23 | 15.37 | 3,914,812 | -0.25(-1.62%) |
Jul 10, 2020 | 14.65 | 15.64 | 14.50 | 15.63 | 4,584,957 | +0.93(+6.30%) |
Jul 09, 2020 | 15.80 | 15.89 | 14.68 | 14.70 | 4,342,600 | -1.02(-6.51%) |
Jul 08, 2020 | 15.22 | 16.26 | 15.16 | 15.73 | 7,052,133 | +0.58(+3.80%) |
Jul 07, 2020 | 16.48 | 16.66 | 15.12 | 15.15 | 6,964,444 | -1.58(-9.44%) |
Jul 06, 2020 | 18.28 | 18.33 | 16.71 | 16.73 | 9,017,602 | -1.11(-6.23%) |
Jul 02, 2020 | 17.17 | 18.14 | 17.00 | 17.84 | 7,544,664 | +1.21(+7.27%) |
Jul 01, 2020 | 17.15 | 17.50 | 16.04 | 16.63 | 8,327,107 | -0.46(-2.68%) |
Jun 30, 2020 | 15.60 | 17.17 | 15.51 | 17.09 | 6,523,774 | +1.31(+8.28%) |
Jun 29, 2020 | 15.11 | 16.22 | 14.80 | 15.78 | 5,930,745 | +1.06(+7.22%) |
Jun 26, 2020 | 15.60 | 15.61 | 14.66 | 14.72 | 4,369,351 | -1.15(-7.25%) |
Jun 25, 2020 | 15.12 | 16.14 | 14.80 | 15.87 | 6,204,929 | +1.13(+7.67%) |
Jun 24, 2020 | 16.08 | 16.21 | 14.69 | 14.74 | 6,671,381 | -1.69(-10.27%) |
Jun 23, 2020 | 17.02 | 17.09 | 16.34 | 16.43 | 4,396,433 | -0.19(-1.12%) |
Jun 22, 2020 | 16.48 | 16.79 | 16.22 | 16.61 | 4,795,715 | +0.13(+0.77%) |
Jun 19, 2020 | 17.34 | 17.55 | 16.34 | 16.49 | 8,038,240 | -0.28(-1.69%) |
Jun 18, 2020 | 15.90 | 17.08 | 15.42 | 16.77 | 4,822,458 | +0.55(+3.37%) |
Jun 17, 2020 | 17.77 | 17.78 | 16.21 | 16.22 | 4,393,685 | -1.59(-8.92%) |
Jun 16, 2020 | 17.67 | 17.99 | 16.87 | 17.81 | 5,858,543 | +1.39(+8.49%) |
Jun 15, 2020 | 15.11 | 16.55 | 14.67 | 16.42 | 4,821,036 | +0.22(+1.39%) |
Jun 12, 2020 | 16.35 | 16.51 | 15.18 | 16.19 | 4,043,070 | +1.14(+7.58%) |
Jun 11, 2020 | 14.77 | 15.72 | 14.62 | 15.05 | 5,780,922 | -1.83(-10.85%) |
Jun 10, 2020 | 17.83 | 17.97 | 16.87 | 16.89 | 4,829,918 | -1.70(-9.13%) |
Jun 09, 2020 | 19.27 | 19.63 | 18.20 | 18.58 | 5,854,072 | -2.46(-11.68%) |
Jun 08, 2020 | 19.44 | 21.10 | 18.95 | 21.04 | 7,873,789 | +3.07(+17.09%) |
Jun 05, 2020 | 16.20 | 18.03 | 16.18 | 17.97 | 8,027,982 | +2.98(+19.91%) |
Jun 04, 2020 | 14.52 | 15.10 | 14.14 | 14.98 | 3,310,957 | +0.37(+2.53%) |
Jun 03, 2020 | 14.37 | 14.77 | 13.98 | 14.61 | 4,854,655 | +0.57(+4.03%) |
Jun 02, 2020 | 13.13 | 14.13 | 13.07 | 14.05 | 5,000,366 | +1.15(+8.92%) |
Jun 01, 2020 | 11.94 | 12.97 | 11.75 | 12.90 | 4,347,755 | +0.97(+8.18%) |
May 29, 2020 | 12.74 | 12.78 | 11.86 | 11.92 | 12,721,768 | -0.95(-7.35%) |
May 28, 2020 | 13.88 | 13.88 | 12.77 | 12.87 | 5,403,288 | -0.97(-6.98%) |
May 27, 2020 | 14.19 | 14.26 | 13.18 | 13.83 | 3,357,686 | -0.06(-0.42%) |
May 26, 2020 | 14.24 | 14.43 | 13.68 | 13.89 | 3,936,484 | +0.20(+1.50%) |
May 22, 2020 | 13.42 | 13.74 | 13.16 | 13.69 | 3,315,016 | +0.16(+1.15%) |
May 21, 2020 | 13.65 | 13.96 | 12.87 | 13.53 | 4,151,768 | +0.00(+0.00%) |
May 20, 2020 | 13.49 | 13.88 | 13.24 | 13.53 | 3,859,657 | +0.43(+3.27%) |
May 19, 2020 | 14.53 | 14.55 | 13.03 | 13.10 | 5,663,119 | -1.21(-8.45%) |
May 18, 2020 | 13.50 | 14.49 | 13.44 | 14.31 | 5,112,972 | +1.76(+14.06%) |
May 15, 2020 | 12.51 | 13.04 | 12.43 | 12.55 | 4,489,668 | -0.10(-0.77%) |
May 14, 2020 | 11.97 | 13.06 | 11.66 | 12.64 | 4,693,002 | +0.33(+2.69%) |
May 13, 2020 | 13.86 | 13.95 | 12.19 | 12.31 | 8,592,851 | -1.76(-12.54%) |
May 12, 2020 | 13.65 | 14.73 | 13.65 | 14.08 | 4,509,537 | +0.43(+3.14%) |
May 11, 2020 | 14.67 | 15.25 | 13.65 | 13.65 | 6,409,160 | -1.06(-7.22%) |
May 08, 2020 | 13.50 | 14.76 | 13.42 | 14.71 | 4,204,518 | +1.45(+10.96%) |
May 07, 2020 | 13.58 | 14.18 | 13.03 | 13.26 | 3,850,998 | -0.01(-0.07%) |
May 06, 2020 | 13.30 | 13.93 | 13.06 | 13.27 | 3,985,770 | -0.05(-0.37%) |
May 05, 2020 | 15.21 | 15.22 | 13.17 | 13.32 | 4,986,843 | -0.62(-4.48%) |
May 04, 2020 | 12.94 | 14.19 | 12.66 | 13.94 | 6,049,546 | +0.09(+0.63%) |
May 01, 2020 | 15.38 | 15.59 | 13.84 | 13.85 | 6,343,549 | -2.13(-13.30%) |
Apr 30, 2020 | 15.60 | 16.32 | 14.97 | 15.98 | 6,863,487 | +0.53(+3.41%) |
Apr 29, 2020 | 13.75 | 15.52 | 13.72 | 15.45 | 6,637,967 | +2.35(+17.93%) |
Apr 28, 2020 | 12.95 | 13.24 | 12.37 | 13.10 | 4,823,377 | +0.59(+4.75%) |
Apr 27, 2020 | 11.79 | 12.81 | 11.17 | 12.51 | 4,862,957 | +0.23(+1.91%) |
Apr 24, 2020 | 13.11 | 13.80 | 11.78 | 12.27 | 6,163,331 | -0.62(-4.84%) |
Apr 23, 2020 | 12.73 | 13.33 | 12.25 | 12.90 | 8,034,564 | +0.80(+6.61%) |
Apr 22, 2020 | 11.44 | 12.29 | 11.41 | 12.10 | 8,299,879 | +1.36(+12.61%) |
Apr 21, 2020 | 9.954 | 10.85 | 9.730 | 10.74 | 7,607,285 | +0.03(+0.27%) |
Apr 20, 2020 | 9.847 | 11.15 | 9.603 | 10.71 | 9,401,438 | -0.22(-2.05%) |
Apr 17, 2020 | 9.847 | 11.07 | 9.749 | 10.94 | 6,260,261 | +1.35(+14.02%) |
Apr 16, 2020 | 10.17 | 10.25 | 9.545 | 9.593 | 4,456,982 | -0.63(-6.20%) |
Apr 15, 2020 | 10.15 | 10.43 | 9.701 | 10.23 | 8,079,793 | -1.08(-9.57%) |
Apr 14, 2020 | 11.71 | 12.05 | 10.84 | 11.31 | 6,010,275 | -0.74(-6.15%) |
Apr 13, 2020 | 12.53 | 12.62 | 11.70 | 12.05 | 5,379,175 | +0.17(+1.39%) |
Apr 09, 2020 | 12.90 | 14.58 | 10.77 | 11.88 | 20,820,628 | -0.18(-1.46%) |
Apr 08, 2020 | 10.37 | 12.16 | 10.32 | 12.06 | 9,442,817 | +1.87(+18.37%) |
Apr 07, 2020 | 9.730 | 11.01 | 9.272 | 10.19 | 11,147,630 | +0.94(+10.12%) |
Apr 06, 2020 | 8.882 | 9.389 | 8.549 | 9.252 | 7,275,262 | +0.40(+4.52%) |
Apr 03, 2020 | 8.823 | 8.960 | 7.916 | 8.852 | 9,108,781 | +0.72(+8.87%) |
Apr 02, 2020 | 7.751 | 9.720 | 7.419 | 8.131 | 12,075,505 | +0.85(+11.65%) |
Apr 01, 2020 | 7.097 | 7.487 | 6.727 | 7.283 | 8,681,025 | -0.17(-2.23%) |
Mar 31, 2020 | 7.946 | 8.092 | 7.292 | 7.448 | 7,562,624 | -0.07(-0.91%) |
Mar 30, 2020 | 7.946 | 7.965 | 6.854 | 7.517 | 9,081,319 | -0.79(-9.51%) |
Mar 27, 2020 | 9.291 | 9.359 | 8.267 | 8.306 | 7,299,620 | -1.39(-14.37%) |
Mar 26, 2020 | 9.925 | 10.70 | 9.379 | 9.701 | 5,135,843 | -0.27(-2.74%) |
Mar 25, 2020 | 10.33 | 10.48 | 9.038 | 9.974 | 6,213,377 | -0.07(-0.68%) |
Mar 24, 2020 | 9.408 | 10.21 | 8.930 | 10.04 | 5,703,329 | +1.24(+14.06%) |
Mar 23, 2020 | 9.301 | 9.311 | 8.492 | 8.804 | 5,565,249 | -0.42(-4.55%) |
Mar 20, 2020 | 9.018 | 9.691 | 8.063 | 9.223 | 10,694,130 | +0.33(+3.73%) |
Mar 19, 2020 | 7.692 | 9.096 | 7.312 | 8.891 | 8,820,727 | +1.21(+15.74%) |
Mar 18, 2020 | 7.419 | 7.790 | 6.747 | 7.682 | 8,600,068 | -0.40(-4.95%) |
Mar 17, 2020 | 8.784 | 9.145 | 7.458 | 8.082 | 10,016,528 | -0.66(-7.58%) |
Mar 16, 2020 | 7.653 | 10.37 | 7.507 | 8.745 | 9,077,032 | -0.83(-8.66%) |
Mar 13, 2020 | 8.462 | 9.593 | 7.575 | 9.574 | 11,466,085 | +1.83(+23.68%) |
Mar 12, 2020 | 7.829 | 8.570 | 7.263 | 7.741 | 11,630,964 | -0.82(-9.57%) |
Mar 11, 2020 | 8.501 | 8.996 | 7.907 | 8.560 | 15,530,123 | -0.59(-6.50%) |
Mar 10, 2020 | 8.472 | 9.194 | 6.883 | 9.155 | 26,277,950 | +2.28(+33.19%) |
Mar 09, 2020 | 9.749 | 9.896 | 6.834 | 6.873 | 22,036,276 | -7.60(-52.53%) |
Mar 06, 2020 | 16.26 | 16.52 | 14.30 | 14.48 | 8,241,537 | -2.57(-15.09%) |
Mar 05, 2020 | 16.68 | 17.24 | 16.30 | 17.05 | 5,811,666 | -0.28(-1.63%) |
Mar 04, 2020 | 17.56 | 17.82 | 16.68 | 17.33 | 6,363,875 | +0.34(+2.01%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.81 | 16.99 | 6,566,684 | -0.64(-3.65%) |
Mar 02, 2020 | 18.61 | 18.71 | 17.05 | 17.64 | 8,946,457 | -0.84(-4.54%) |
Feb 28, 2020 | 16.49 | 18.81 | 16.21 | 18.47 | 9,048,469 | +1.45(+8.53%) |
Feb 27, 2020 | 15.11 | 17.82 | 14.40 | 17.02 | 12,357,395 | -3.24(-15.98%) |
Feb 26, 2020 | 21.29 | 21.60 | 20.14 | 20.26 | 4,444,433 | -1.09(-5.11%) |
Feb 25, 2020 | 22.92 | 23.09 | 20.95 | 21.35 | 3,189,112 | -1.48(-6.49%) |
Feb 24, 2020 | 23.18 | 23.26 | 22.55 | 22.83 | 2,840,080 | -1.83(-7.43%) |
Feb 21, 2020 | 24.70 | 24.98 | 24.22 | 24.67 | 2,272,682 | -0.44(-1.75%) |
Feb 20, 2020 | 25.70 | 25.76 | 25.06 | 25.10 | 2,425,742 | -0.31(-1.23%) |
Feb 19, 2020 | 25.50 | 25.74 | 25.23 | 25.42 | 2,635,093 | +0.05(+0.19%) |
Feb 18, 2020 | 25.18 | 25.47 | 24.96 | 25.37 | 2,461,674 | -0.18(-0.69%) |
Feb 14, 2020 | 26.42 | 26.52 | 25.38 | 25.54 | 6,453,198 | -0.58(-2.20%) |
Feb 13, 2020 | 25.76 | 26.32 | 25.64 | 26.12 | 5,957,500 | +0.23(+0.90%) |
Feb 12, 2020 | 25.94 | 26.76 | 25.70 | 25.88 | 3,612,273 | +0.63(+2.51%) |
Feb 11, 2020 | 25.38 | 25.83 | 25.21 | 25.25 | 1,726,204 | +0.24(+0.97%) |
Feb 10, 2020 | 25.79 | 25.95 | 24.86 | 25.01 | 2,441,291 | -1.18(-4.50%) |
Feb 07, 2020 | 26.11 | 26.49 | 25.91 | 26.19 | 2,453,003 | -0.47(-1.76%) |
Feb 06, 2020 | 27.73 | 27.80 | 26.63 | 26.65 | 2,626,274 | -0.98(-3.56%) |
Feb 05, 2020 | 26.64 | 28.18 | 26.64 | 27.64 | 3,454,524 | +1.81(+7.01%) |
Feb 04, 2020 | 26.58 | 26.71 | 25.76 | 25.83 | 3,142,900 | -0.12(-0.45%) |
Feb 03, 2020 | 26.36 | 26.81 | 25.87 | 25.95 | 2,425,900 | -0.55(-2.06%) |
Jan 31, 2020 | 26.96 | 27.17 | 26.32 | 26.49 | 3,290,961 | -0.96(-3.51%) |
Jan 30, 2020 | 27.46 | 27.93 | 26.91 | 27.45 | 2,628,154 | -0.49(-1.74%) |
Jan 29, 2020 | 28.69 | 29.24 | 27.93 | 27.94 | 7,858,133 | -0.49(-1.71%) |
Jan 28, 2020 | 28.14 | 28.80 | 27.90 | 28.43 | 8,433,276 | +0.53(+1.88%) |
Jan 27, 2020 | 27.79 | 28.54 | 27.76 | 27.90 | 4,289,575 | -0.77(-2.68%) |
Jan 24, 2020 | 29.71 | 29.86 | 28.26 | 28.67 | 4,125,005 | -1.05(-3.54%) |
Jan 23, 2020 | 29.36 | 30.06 | 28.67 | 29.72 | 3,658,511 | +0.14(+0.46%) |
Jan 22, 2020 | 30.02 | 30.15 | 29.51 | 29.59 | 2,286,837 | -0.91(-3.00%) |
Jan 21, 2020 | 31.46 | 31.46 | 30.48 | 30.50 | 2,425,813 | -1.28(-4.04%) |
Jan 17, 2020 | 32.70 | 32.85 | 31.75 | 31.79 | 2,497,197 | -0.70(-2.16%) |
Jan 16, 2020 | 33.65 | 33.67 | 32.31 | 32.49 | 2,791,288 | -0.92(-2.77%) |
Jan 15, 2020 | 33.30 | 33.57 | 32.89 | 33.41 | 1,201,897 | +0.04(+0.12%) |
Jan 14, 2020 | 32.66 | 33.49 | 32.39 | 33.37 | 1,443,131 | +0.87(+2.66%) |
Jan 13, 2020 | 32.37 | 32.73 | 31.84 | 32.51 | 1,571,386 | +0.06(+0.18%) |
Jan 10, 2020 | 33.00 | 33.00 | 32.29 | 32.45 | 1,520,739 | -0.65(-1.97%) |
Jan 09, 2020 | 33.10 | 33.23 | 32.17 | 33.10 | 1,824,758 | -0.17(-0.50%) |
Jan 08, 2020 | 34.70 | 35.08 | 32.90 | 33.26 | 1,982,718 | -1.49(-4.28%) |
Jan 07, 2020 | 34.73 | 34.96 | 34.26 | 34.75 | 1,725,689 | -0.30(-0.86%) |
Jan 06, 2020 | 34.78 | 35.23 | 34.51 | 35.06 | 1,872,518 | +0.66(+1.92%) |
Jan 03, 2020 | 34.62 | 34.98 | 33.76 | 34.39 | 3,467,696 | +1.16(+3.48%) |
Jan 02, 2020 | 33.59 | 33.75 | 32.96 | 33.24 | 1,241,892 | -0.15(-0.44%) |
Dec 31, 2019 | 32.59 | 33.56 | 32.41 | 33.38 | 1,375,447 | +0.45(+1.36%) |
Dec 30, 2019 | 33.18 | 33.62 | 32.88 | 32.93 | 1,329,512 | -0.10(-0.29%) |
Dec 27, 2019 | 33.46 | 33.58 | 32.95 | 33.03 | 1,806,905 | -0.43(-1.28%) |
Dec 26, 2019 | 33.97 | 34.05 | 33.39 | 33.46 | 992,397 | -0.17(-0.49%) |
Dec 24, 2019 | 33.38 | 33.78 | 33.36 | 33.62 | 917,683 | +0.32(+0.96%) |
Dec 23, 2019 | 32.89 | 33.52 | 32.89 | 33.30 | 1,288,668 | +0.49(+1.48%) |
Dec 20, 2019 | 32.99 | 33.09 | 32.41 | 32.82 | 2,456,918 | -0.19(-0.59%) |
Dec 19, 2019 | 33.26 | 33.49 | 32.64 | 33.01 | 2,640,738 | -0.25(-0.76%) |
Dec 18, 2019 | 32.96 | 33.51 | 32.68 | 33.26 | 2,158,745 | +0.21(+0.65%) |
Dec 17, 2019 | 31.90 | 33.07 | 31.90 | 33.05 | 3,549,387 | +0.41(+1.25%) |
Dec 16, 2019 | 32.81 | 33.35 | 32.60 | 32.64 | 1,643,569 | +0.16(+0.48%) |
Dec 13, 2019 | 33.61 | 33.88 | 32.31 | 32.49 | 1,837,422 | -0.91(-2.71%) |
Dec 12, 2019 | 31.99 | 33.63 | 31.93 | 33.39 | 2,414,326 | +0.98(+3.03%) |
Dec 11, 2019 | 32.02 | 32.61 | 31.89 | 32.41 | 1,698,336 | +0.24(+0.76%) |
Dec 10, 2019 | 32.51 | 32.59 | 31.81 | 32.16 | 1,236,657 | -0.12(-0.36%) |
Dec 09, 2019 | 31.45 | 32.66 | 31.35 | 32.28 | 1,674,534 | +0.52(+1.62%) |
Dec 06, 2019 | 30.28 | 31.95 | 30.28 | 31.77 | 2,211,853 | +1.49(+4.92%) |
Dec 05, 2019 | 31.14 | 31.29 | 29.93 | 30.28 | 2,436,721 | -0.61(-1.98%) |
Dec 04, 2019 | 30.68 | 31.45 | 30.61 | 30.89 | 1,964,797 | +0.78(+2.59%) |
Dec 03, 2019 | 29.77 | 30.51 | 29.47 | 30.11 | 1,702,963 | -0.27(-0.90%) |
Dec 02, 2019 | 30.65 | 30.90 | 30.21 | 30.38 | 995,078 | +0.33(+1.10%) |
Nov 29, 2019 | 30.26 | 30.54 | 29.89 | 30.05 | 929,192 | -0.90(-2.89%) |
Nov 27, 2019 | 31.17 | 31.45 | 30.61 | 30.95 | 1,398,258 | -0.16(-0.50%) |
Nov 26, 2019 | 31.57 | 31.88 | 30.95 | 31.10 | 2,207,658 | -0.61(-1.93%) |
Nov 25, 2019 | 30.67 | 31.76 | 30.28 | 31.72 | 2,115,384 | +1.01(+3.30%) |
Nov 22, 2019 | 31.04 | 31.49 | 29.96 | 30.70 | 2,472,434 | -0.22(-0.72%) |
Nov 21, 2019 | 30.36 | 31.01 | 30.25 | 30.93 | 2,696,139 | +0.84(+2.78%) |
Nov 20, 2019 | 28.82 | 30.32 | 28.47 | 30.09 | 3,090,979 | +1.27(+4.42%) |
Nov 19, 2019 | 29.29 | 29.29 | 28.24 | 28.82 | 2,676,107 | -0.41(-1.40%) |
Nov 18, 2019 | 30.33 | 30.34 | 29.29 | 29.23 | 1,985,814 | -1.38(-4.52%) |
Nov 15, 2019 | 30.17 | 30.93 | 30.10 | 30.61 | 1,525,774 | +0.72(+2.41%) |
Nov 14, 2019 | 29.91 | 30.70 | 29.67 | 29.89 | 2,161,493 | +0.17(+0.56%) |
Nov 13, 2019 | 30.27 | 30.86 | 29.45 | 29.72 | 1,978,846 | -0.90(-2.95%) |
Nov 12, 2019 | 31.07 | 31.25 | 30.28 | 30.63 | 2,024,100 | -0.26(-0.85%) |
Nov 11, 2019 | 31.18 | 31.44 | 30.74 | 30.89 | 1,858,205 | -0.95(-3.00%) |
Nov 08, 2019 | 31.47 | 32.19 | 30.96 | 31.84 | 2,493,498 | -0.27(-0.85%) |
Nov 07, 2019 | 31.06 | 32.21 | 31.06 | 32.12 | 3,475,284 | +1.64(+5.40%) |
Nov 06, 2019 | 30.74 | 31.61 | 30.07 | 30.47 | 2,934,984 | -0.55(-1.79%) |
Nov 05, 2019 | 30.94 | 31.76 | 30.78 | 31.03 | 2,935,978 | +0.47(+1.53%) |
Nov 04, 2019 | 30.08 | 30.92 | 30.03 | 30.56 | 3,416,086 | +1.31(+4.49%) |