Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.82 | 24.62 | 23.49 | 24.15 | 1,448,269 | +0.38(+1.60%) |
Aug 28, 2020 | 23.70 | 24.64 | 23.57 | 23.77 | 1,529,700 | +0.05(+0.21%) |
Aug 27, 2020 | 24.23 | 24.38 | 23.45 | 23.72 | 1,258,451 | -0.26(-1.08%) |
Aug 26, 2020 | 25.17 | 25.69 | 23.95 | 23.98 | 1,680,918 | -1.19(-4.73%) |
Aug 25, 2020 | 25.60 | 25.98 | 24.88 | 25.17 | 2,784,452 | -0.28(-1.10%) |
Aug 24, 2020 | 24.25 | 25.68 | 24.25 | 25.45 | 2,246,293 | +1.56(+6.55%) |
Aug 21, 2020 | 23.92 | 24.38 | 23.50 | 23.89 | 1,435,500 | -0.18(-0.77%) |
Aug 20, 2020 | 24.64 | 24.91 | 23.81 | 24.07 | 1,490,145 | -0.91(-3.64%) |
Aug 19, 2020 | 25.20 | 25.69 | 24.14 | 24.98 | 1,319,113 | -0.22(-0.87%) |
Aug 18, 2020 | 24.40 | 25.36 | 24.01 | 25.20 | 1,682,720 | +0.82(+3.36%) |
Aug 17, 2020 | 23.78 | 24.54 | 23.25 | 24.38 | 1,858,068 | +0.88(+3.74%) |
Aug 14, 2020 | 23.44 | 23.70 | 23.20 | 23.50 | 735,900 | -0.02(-0.09%) |
Aug 13, 2020 | 22.27 | 23.99 | 22.27 | 23.52 | 1,772,755 | +1.27(+5.71%) |
Aug 12, 2020 | 23.02 | 23.60 | 21.93 | 22.25 | 1,402,161 | -0.61(-2.67%) |
Aug 11, 2020 | 22.43 | 23.31 | 22.13 | 22.86 | 1,852,376 | +0.61(+2.74%) |
Aug 10, 2020 | 22.26 | 22.35 | 21.60 | 22.25 | 1,349,320 | +0.12(+0.54%) |
Aug 07, 2020 | 22.11 | 22.69 | 21.75 | 22.13 | 958,000 | -0.09(-0.41%) |
Aug 06, 2020 | 22.70 | 22.75 | 21.89 | 22.22 | 1,042,210 | -0.49(-2.16%) |
Aug 05, 2020 | 22.85 | 23.03 | 22.46 | 22.71 | 1,023,632 | -0.08(-0.35%) |
Aug 04, 2020 | 22.66 | 23.26 | 22.36 | 22.79 | 1,475,846 | +0.22(+0.97%) |
Aug 03, 2020 | 22.33 | 22.79 | 21.65 | 22.57 | 2,274,252 | +0.42(+1.90%) |
Jul 31, 2020 | 23.29 | 23.34 | 22.09 | 22.15 | 2,608,300 | -0.85(-3.70%) |
Jul 30, 2020 | 22.95 | 23.16 | 22.20 | 23.00 | 2,020,943 | -0.25(-1.08%) |
Jul 29, 2020 | 23.18 | 23.58 | 22.90 | 23.25 | 1,259,761 | +0.24(+1.04%) |
Jul 28, 2020 | 24.09 | 24.19 | 22.97 | 23.01 | 1,277,016 | -1.04(-4.32%) |
Jul 27, 2020 | 23.63 | 24.12 | 22.94 | 24.05 | 1,477,555 | +0.61(+2.60%) |
Jul 24, 2020 | 23.40 | 23.82 | 23.05 | 23.44 | 979,000 | -0.16(-0.68%) |
Jul 23, 2020 | 24.30 | 24.31 | 23.41 | 23.60 | 1,658,936 | -0.70(-2.88%) |
Jul 22, 2020 | 25.35 | 25.68 | 23.96 | 24.30 | 2,069,353 | -0.98(-3.88%) |
Jul 21, 2020 | 26.15 | 26.20 | 24.67 | 25.28 | 2,160,699 | -0.62(-2.39%) |
Jul 20, 2020 | 26.60 | 26.89 | 25.70 | 25.90 | 1,584,651 | -0.57(-2.15%) |
Jul 17, 2020 | 27.45 | 27.45 | 26.24 | 26.47 | 1,238,800 | -0.96(-3.50%) |
Jul 16, 2020 | 26.72 | 27.64 | 26.56 | 27.43 | 1,285,073 | +0.72(+2.70%) |
Jul 15, 2020 | 26.45 | 26.88 | 25.75 | 26.71 | 1,265,473 | +0.56(+2.14%) |
Jul 14, 2020 | 25.40 | 26.27 | 24.82 | 26.15 | 1,999,549 | +0.28(+1.08%) |
Jul 13, 2020 | 28.54 | 28.70 | 25.82 | 25.87 | 2,452,719 | -2.40(-8.49%) |
Jul 10, 2020 | 28.71 | 29.00 | 27.28 | 28.27 | 2,205,800 | -1.00(-3.42%) |
Jul 09, 2020 | 29.41 | 29.83 | 28.53 | 29.27 | 3,609,149 | -0.04(-0.14%) |
Jul 08, 2020 | 29.00 | 29.58 | 28.55 | 29.31 | 7,343,816 | +0.21(+0.72%) |
Jul 07, 2020 | 28.75 | 30.44 | 28.70 | 29.10 | 3,226,207 | +0.01(+0.03%) |
Jul 06, 2020 | 29.00 | 29.72 | 28.17 | 29.09 | 2,882,602 | +0.54(+1.89%) |
Jul 02, 2020 | 27.00 | 28.67 | 26.96 | 28.55 | 2,911,700 | +1.95(+7.33%) |
Jul 01, 2020 | 24.78 | 26.86 | 24.75 | 26.60 | 2,876,726 | +1.66(+6.66%) |
Jun 30, 2020 | 24.56 | 25.23 | 24.21 | 24.94 | 2,578,817 | +0.02(+0.08%) |
Jun 29, 2020 | 23.22 | 25.12 | 23.21 | 24.92 | 4,030,582 | +1.91(+8.30%) |
Jun 26, 2020 | 23.00 | 23.62 | 22.76 | 23.01 | 3,259,700 | -0.21(-0.90%) |
Jun 25, 2020 | 23.05 | 23.53 | 22.55 | 23.22 | 2,297,048 | -0.12(-0.51%) |
Jun 24, 2020 | 23.98 | 24.60 | 23.16 | 23.34 | 2,647,904 | -0.96(-3.95%) |
Jun 23, 2020 | 25.00 | 25.26 | 24.13 | 24.30 | 2,539,011 | -0.42(-1.70%) |
Jun 22, 2020 | 24.19 | 24.86 | 23.97 | 24.72 | 1,414,117 | +0.55(+2.28%) |
Jun 19, 2020 | 24.65 | 25.15 | 24.12 | 24.17 | 2,501,600 | -0.29(-1.19%) |
Jun 18, 2020 | 24.99 | 25.78 | 24.25 | 24.46 | 2,734,829 | -0.68(-2.70%) |
Jun 17, 2020 | 24.50 | 25.47 | 24.06 | 25.14 | 2,027,695 | +0.76(+3.12%) |
Jun 16, 2020 | 23.87 | 24.46 | 23.19 | 24.38 | 2,184,039 | +1.13(+4.86%) |
Jun 15, 2020 | 22.65 | 23.45 | 22.60 | 23.25 | 1,492,887 | -0.19(-0.81%) |
Jun 12, 2020 | 23.64 | 24.20 | 22.93 | 23.44 | 2,007,300 | +0.64(+2.81%) |
Jun 11, 2020 | 23.49 | 24.01 | 22.67 | 22.80 | 3,040,998 | -2.00(-8.06%) |
Jun 10, 2020 | 23.49 | 24.98 | 23.43 | 24.80 | 2,877,546 | +1.25(+5.31%) |
Jun 09, 2020 | 23.04 | 24.00 | 22.73 | 23.55 | 6,021,739 | -1.37(-5.50%) |
Jun 08, 2020 | 24.93 | 26.15 | 24.68 | 24.92 | 6,563,623 | -0.04(-0.16%) |
Jun 05, 2020 | 25.31 | 26.17 | 24.82 | 24.96 | 3,142,100 | -0.17(-0.68%) |
Jun 04, 2020 | 24.57 | 26.11 | 24.45 | 25.13 | 3,683,406 | +0.42(+1.70%) |
Jun 03, 2020 | 24.89 | 25.40 | 24.08 | 24.71 | 2,774,809 | +0.50(+2.07%) |
Jun 02, 2020 | 23.65 | 24.29 | 23.30 | 24.21 | 2,592,582 | +0.59(+2.50%) |
Jun 01, 2020 | 23.02 | 24.29 | 22.72 | 23.62 | 2,535,171 | +0.50(+2.16%) |
May 29, 2020 | 22.99 | 24.00 | 22.84 | 23.12 | 2,332,500 | -0.04(-0.17%) |
May 28, 2020 | 23.63 | 24.20 | 23.07 | 23.16 | 1,899,140 | -0.45(-1.91%) |
May 27, 2020 | 24.64 | 24.98 | 22.25 | 23.61 | 4,138,035 | -0.90(-3.67%) |
May 26, 2020 | 24.36 | 25.71 | 23.63 | 24.51 | 2,600,204 | +1.00(+4.25%) |
May 22, 2020 | 22.18 | 23.97 | 21.88 | 23.51 | 3,338,000 | +1.38(+6.24%) |
May 21, 2020 | 22.19 | 22.94 | 21.70 | 22.13 | 2,645,077 | -0.28(-1.25%) |
May 20, 2020 | 22.10 | 22.80 | 21.58 | 22.41 | 4,163,666 | +0.83(+3.85%) |
May 19, 2020 | 20.89 | 22.72 | 20.52 | 21.58 | 3,108,939 | +0.43(+2.03%) |
May 18, 2020 | 22.05 | 22.71 | 19.95 | 21.15 | 4,943,376 | -0.26(-1.21%) |
May 15, 2020 | 19.18 | 24.10 | 18.84 | 21.41 | 11,808,500 | +1.97(+10.13%) |
May 14, 2020 | 18.06 | 19.92 | 18.06 | 19.44 | 5,217,813 | +0.89(+4.80%) |
May 13, 2020 | 18.53 | 19.98 | 17.83 | 18.55 | 4,559,980 | -0.17(-0.91%) |
May 12, 2020 | 17.91 | 19.89 | 17.86 | 18.72 | 6,315,233 | +0.97(+5.46%) |
May 11, 2020 | 17.59 | 18.35 | 17.05 | 17.75 | 2,856,566 | +0.14(+0.80%) |
May 08, 2020 | 16.80 | 17.83 | 16.62 | 17.61 | 2,697,000 | +1.00(+6.02%) |
May 07, 2020 | 16.44 | 16.76 | 16.17 | 16.61 | 2,664,974 | +0.44(+2.72%) |
May 06, 2020 | 16.78 | 17.14 | 16.09 | 16.17 | 1,715,620 | -0.39(-2.36%) |
May 05, 2020 | 15.68 | 16.62 | 15.68 | 16.56 | 2,336,666 | +1.27(+8.31%) |
May 04, 2020 | 15.15 | 15.53 | 15.01 | 15.29 | 1,179,983 | -0.20(-1.29%) |
May 01, 2020 | 15.54 | 15.96 | 15.13 | 15.49 | 3,095,900 | -0.56(-3.49%) |
Apr 30, 2020 | 16.82 | 16.84 | 15.81 | 16.05 | 2,254,985 | -1.02(-5.98%) |
Apr 29, 2020 | 17.01 | 17.68 | 16.40 | 17.07 | 2,436,452 | +0.57(+3.45%) |
Apr 28, 2020 | 17.05 | 17.30 | 15.72 | 16.50 | 2,715,964 | -0.22(-1.32%) |
Apr 27, 2020 | 16.74 | 17.06 | 16.13 | 16.72 | 2,667,342 | +0.35(+2.14%) |
Apr 24, 2020 | 15.72 | 16.66 | 15.62 | 16.37 | 2,597,100 | +0.83(+5.34%) |
Apr 23, 2020 | 15.84 | 16.41 | 15.42 | 15.54 | 2,638,219 | -0.33(-2.08%) |
Apr 22, 2020 | 15.65 | 16.20 | 15.36 | 15.87 | 2,218,858 | +0.66(+4.34%) |
Apr 21, 2020 | 15.58 | 16.03 | 15.00 | 15.21 | 2,489,211 | -0.48(-3.06%) |
Apr 20, 2020 | 15.50 | 16.44 | 15.15 | 15.69 | 3,469,109 | -0.01(-0.06%) |
Apr 17, 2020 | 15.68 | 15.92 | 15.09 | 15.70 | 2,383,000 | +0.83(+5.58%) |
Apr 16, 2020 | 15.98 | 16.11 | 14.67 | 14.87 | 2,473,790 | -0.97(-6.12%) |
Apr 15, 2020 | 15.77 | 16.53 | 15.60 | 15.84 | 2,442,050 | -0.57(-3.47%) |
Apr 14, 2020 | 16.20 | 16.68 | 15.20 | 16.41 | 4,622,034 | +1.26(+8.32%) |
Apr 13, 2020 | 15.37 | 15.58 | 14.53 | 15.15 | 2,084,711 | +0.10(+0.66%) |
Apr 09, 2020 | 13.91 | 16.93 | 13.86 | 15.05 | 7,390,400 | +1.48(+10.91%) |
Apr 08, 2020 | 13.59 | 14.16 | 13.20 | 13.57 | 1,824,641 | +0.23(+1.72%) |
Apr 07, 2020 | 13.66 | 13.79 | 13.10 | 13.34 | 2,321,683 | +0.59(+4.63%) |
Apr 06, 2020 | 12.40 | 12.91 | 12.30 | 12.75 | 2,933,195 | +0.99(+8.42%) |
Apr 03, 2020 | 11.50 | 11.87 | 11.13 | 11.76 | 1,753,600 | +0.30(+2.62%) |
Apr 02, 2020 | 11.62 | 12.15 | 11.29 | 11.46 | 1,839,628 | -0.25(-2.13%) |
Apr 01, 2020 | 12.11 | 12.52 | 11.62 | 11.71 | 2,560,149 | -0.99(-7.80%) |
Mar 31, 2020 | 12.73 | 13.41 | 12.45 | 12.70 | 2,945,901 | -0.02(-0.16%) |
Mar 30, 2020 | 12.83 | 13.34 | 12.50 | 12.72 | 2,719,437 | +0.02(+0.16%) |
Mar 27, 2020 | 13.84 | 13.99 | 12.64 | 12.70 | 2,506,900 | -1.40(-9.93%) |
Mar 26, 2020 | 13.93 | 14.73 | 13.52 | 14.10 | 2,459,373 | +0.36(+2.62%) |
Mar 25, 2020 | 14.85 | 15.19 | 13.62 | 13.74 | 2,437,210 | -0.74(-5.11%) |
Mar 24, 2020 | 14.31 | 14.57 | 13.34 | 14.48 | 2,215,268 | +1.11(+8.30%) |
Mar 23, 2020 | 14.73 | 14.90 | 12.70 | 13.37 | 2,984,486 | -1.21(-8.30%) |
Mar 20, 2020 | 15.76 | 16.14 | 14.48 | 14.58 | 3,196,200 | -0.73(-4.77%) |
Mar 19, 2020 | 14.33 | 16.90 | 13.93 | 15.31 | 4,607,574 | +1.03(+7.21%) |
Mar 18, 2020 | 13.11 | 15.14 | 12.75 | 14.28 | 5,639,709 | +0.70(+5.15%) |
Mar 17, 2020 | 12.60 | 14.35 | 11.62 | 13.58 | 3,551,335 | +1.36(+11.13%) |
Mar 16, 2020 | 12.55 | 12.69 | 10.90 | 12.22 | 2,547,653 | -1.04(-7.84%) |
Mar 13, 2020 | 13.08 | 13.28 | 12.12 | 13.26 | 3,008,200 | +0.90(+7.28%) |
Mar 12, 2020 | 12.60 | 13.37 | 12.20 | 12.36 | 5,212,025 | -1.65(-11.78%) |
Mar 11, 2020 | 15.25 | 15.70 | 13.06 | 14.01 | 7,624,138 | -1.85(-11.66%) |
Mar 10, 2020 | 15.00 | 16.20 | 14.28 | 15.86 | 18,486,080 | -5.35(-25.22%) |
Mar 09, 2020 | 21.03 | 21.43 | 19.70 | 21.21 | 7,631,927 | -1.57(-6.89%) |
Mar 06, 2020 | 22.48 | 23.33 | 21.57 | 22.78 | 2,268,100 | -0.51(-2.19%) |
Mar 05, 2020 | 23.20 | 23.63 | 22.75 | 23.29 | 2,129,543 | -0.43(-1.81%) |
Mar 04, 2020 | 23.10 | 23.89 | 22.72 | 23.72 | 2,515,726 | +1.10(+4.86%) |
Mar 03, 2020 | 23.73 | 24.17 | 22.17 | 22.62 | 2,356,419 | -1.08(-4.56%) |
Mar 02, 2020 | 24.45 | 24.73 | 22.67 | 23.70 | 2,537,584 | -0.33(-1.37%) |
Feb 28, 2020 | 22.78 | 24.03 | 22.52 | 24.03 | 2,872,700 | +0.24(+1.01%) |
Feb 27, 2020 | 24.00 | 25.18 | 22.82 | 23.79 | 2,548,695 | -0.97(-3.92%) |
Feb 26, 2020 | 25.85 | 26.65 | 24.58 | 24.76 | 3,371,196 | -1.22(-4.70%) |
Feb 25, 2020 | 27.65 | 28.08 | 25.79 | 25.98 | 2,132,957 | -1.49(-5.42%) |
Feb 24, 2020 | 27.61 | 28.29 | 27.18 | 27.47 | 2,436,325 | -1.90(-6.47%) |
Feb 21, 2020 | 28.89 | 29.38 | 27.69 | 29.37 | 2,816,300 | +0.29(+1.00%) |
Feb 20, 2020 | 28.45 | 29.24 | 28.09 | 29.08 | 1,669,846 | +0.55(+1.93%) |
Feb 19, 2020 | 27.75 | 28.60 | 27.31 | 28.53 | 2,238,423 | +0.86(+3.11%) |
Feb 18, 2020 | 26.51 | 27.69 | 26.45 | 27.67 | 1,869,473 | +1.04(+3.91%) |
Feb 14, 2020 | 26.23 | 26.72 | 25.77 | 26.63 | 1,531,300 | +0.39(+1.49%) |
Feb 13, 2020 | 25.87 | 26.47 | 25.67 | 26.24 | 1,168,590 | +0.04(+0.15%) |
Feb 12, 2020 | 25.09 | 26.21 | 25.09 | 26.20 | 1,678,703 | +1.35(+5.43%) |
Feb 11, 2020 | 24.56 | 25.59 | 24.44 | 24.85 | 2,024,349 | +0.53(+2.18%) |
Feb 10, 2020 | 23.60 | 24.83 | 23.39 | 24.32 | 2,204,639 | +0.89(+3.80%) |
Feb 07, 2020 | 23.77 | 24.03 | 23.16 | 23.43 | 1,177,200 | -0.62(-2.58%) |
Feb 06, 2020 | 24.16 | 24.43 | 23.59 | 24.05 | 940,522 | +0.00(+0.00%) |
Feb 05, 2020 | 24.35 | 24.94 | 24.00 | 24.05 | 1,272,778 | -0.10(-0.41%) |
Feb 04, 2020 | 24.63 | 25.09 | 24.06 | 24.15 | 1,433,081 | -0.12(-0.49%) |
Feb 03, 2020 | 23.00 | 24.44 | 22.99 | 24.27 | 2,055,885 | +1.37(+5.98%) |
Jan 31, 2020 | 22.69 | 23.13 | 22.45 | 22.90 | 1,850,700 | +0.09(+0.39%) |
Jan 30, 2020 | 22.34 | 23.09 | 22.06 | 22.81 | 1,745,487 | +0.95(+4.35%) |
Jan 29, 2020 | 22.68 | 22.96 | 21.85 | 21.86 | 922,206 | -0.68(-3.02%) |
Jan 28, 2020 | 22.32 | 22.97 | 22.31 | 22.54 | 995,651 | +0.28(+1.26%) |
Jan 27, 2020 | 21.95 | 22.67 | 21.38 | 22.26 | 1,400,070 | -0.38(-1.68%) |
Jan 24, 2020 | 23.25 | 23.35 | 22.41 | 22.64 | 1,305,100 | -0.53(-2.29%) |
Jan 23, 2020 | 22.85 | 23.49 | 22.60 | 23.17 | 1,719,747 | +0.17(+0.74%) |
Jan 22, 2020 | 24.50 | 24.50 | 22.90 | 23.00 | 2,985,407 | -1.35(-5.54%) |
Jan 21, 2020 | 25.08 | 25.10 | 24.05 | 24.35 | 1,510,344 | -0.87(-3.45%) |
Jan 17, 2020 | 25.21 | 25.55 | 24.80 | 25.22 | 1,578,200 | +0.00(+0.00%) |
Jan 16, 2020 | 24.69 | 25.26 | 24.09 | 25.22 | 2,061,489 | +0.57(+2.31%) |
Jan 15, 2020 | 24.48 | 25.03 | 24.37 | 24.65 | 2,255,729 | -0.27(-1.08%) |
Jan 14, 2020 | 24.23 | 25.40 | 23.66 | 24.92 | 1,820,212 | +0.27(+1.10%) |
Jan 13, 2020 | 23.18 | 24.65 | 23.18 | 24.65 | 1,921,393 | +1.47(+6.34%) |
Jan 10, 2020 | 23.93 | 24.15 | 23.17 | 23.18 | 1,246,000 | -0.80(-3.34%) |
Jan 09, 2020 | 23.70 | 24.13 | 23.10 | 23.98 | 1,904,355 | +0.35(+1.48%) |
Jan 08, 2020 | 23.55 | 23.97 | 23.25 | 23.63 | 1,904,293 | +0.03(+0.13%) |
Jan 07, 2020 | 24.81 | 24.89 | 23.35 | 23.60 | 3,112,750 | -1.16(-4.68%) |
Jan 06, 2020 | 24.80 | 25.00 | 24.12 | 24.76 | 1,471,836 | -0.37(-1.47%) |
Jan 03, 2020 | 24.82 | 25.23 | 24.65 | 25.13 | 1,058,500 | +0.07(+0.28%) |
Jan 02, 2020 | 25.85 | 26.00 | 24.88 | 25.06 | 1,945,850 | -0.60(-2.34%) |
Dec 31, 2019 | 25.54 | 25.75 | 25.05 | 25.66 | 1,263,400 | +0.06(+0.23%) |
Dec 30, 2019 | 25.37 | 26.14 | 25.25 | 25.60 | 1,353,633 | +0.18(+0.71%) |
Dec 27, 2019 | 25.63 | 25.76 | 25.03 | 25.42 | 1,214,000 | -0.14(-0.55%) |
Dec 26, 2019 | 26.31 | 26.31 | 24.95 | 25.56 | 2,155,061 | -0.71(-2.70%) |
Dec 24, 2019 | 26.45 | 26.74 | 26.05 | 26.27 | 531,100 | -0.18(-0.68%) |
Dec 23, 2019 | 26.36 | 26.74 | 26.13 | 26.45 | 1,260,471 | -0.03(-0.11%) |
Dec 20, 2019 | 26.74 | 27.02 | 26.33 | 26.48 | 1,554,700 | -0.13(-0.49%) |
Dec 19, 2019 | 25.97 | 26.90 | 25.75 | 26.61 | 2,106,050 | +0.89(+3.46%) |
Dec 18, 2019 | 25.70 | 26.15 | 25.14 | 25.72 | 2,197,420 | +0.09(+0.35%) |
Dec 17, 2019 | 25.60 | 25.73 | 25.01 | 25.63 | 2,047,590 | -0.06(-0.23%) |
Dec 16, 2019 | 26.10 | 26.27 | 25.63 | 25.69 | 2,710,259 | -0.18(-0.70%) |
Dec 13, 2019 | 27.15 | 27.38 | 25.79 | 25.87 | 2,844,100 | -1.26(-4.64%) |
Dec 12, 2019 | 27.17 | 28.07 | 26.73 | 27.13 | 3,723,845 | -0.42(-1.52%) |
Dec 11, 2019 | 26.03 | 28.09 | 25.47 | 27.55 | 6,697,930 | +1.32(+5.03%) |
Dec 10, 2019 | 27.15 | 28.45 | 26.10 | 26.23 | 13,361,411 | +1.21(+4.84%) |
Dec 09, 2019 | 24.06 | 25.77 | 24.00 | 25.02 | 6,813,029 | +0.93(+3.86%) |
Dec 06, 2019 | 23.47 | 24.17 | 23.34 | 24.09 | 2,247,900 | +0.86(+3.70%) |
Dec 05, 2019 | 23.37 | 23.78 | 23.23 | 23.23 | 1,126,017 | -0.12(-0.54%) |
Dec 04, 2019 | 24.07 | 24.27 | 23.30 | 23.36 | 1,145,580 | -0.79(-3.29%) |
Dec 03, 2019 | 23.00 | 24.18 | 22.81 | 24.15 | 1,149,885 | +0.40(+1.68%) |
Dec 02, 2019 | 23.73 | 23.84 | 22.66 | 23.75 | 897,865 | +0.17(+0.72%) |
Nov 29, 2019 | 24.09 | 24.09 | 23.34 | 23.58 | 475,200 | -0.39(-1.63%) |
Nov 27, 2019 | 24.00 | 24.15 | 23.55 | 23.97 | 909,600 | +0.09(+0.38%) |
Nov 26, 2019 | 22.83 | 23.99 | 22.83 | 23.88 | 1,709,651 | +1.07(+4.69%) |
Nov 25, 2019 | 22.55 | 22.97 | 22.39 | 22.81 | 1,463,371 | +0.23(+1.02%) |
Nov 22, 2019 | 21.35 | 22.72 | 21.31 | 22.58 | 1,262,400 | +1.40(+6.61%) |
Nov 21, 2019 | 21.27 | 21.60 | 21.01 | 21.18 | 944,542 | +0.16(+0.76%) |
Nov 20, 2019 | 22.18 | 22.26 | 20.97 | 21.02 | 2,027,309 | -1.62(-7.16%) |
Nov 19, 2019 | 22.15 | 22.69 | 21.87 | 22.64 | 806,800 | +0.34(+1.52%) |
Nov 18, 2019 | 22.25 | 22.71 | 21.72 | 22.30 | 998,803 | +0.08(+0.36%) |
Nov 15, 2019 | 22.84 | 22.85 | 22.15 | 22.22 | 1,105,300 | -0.45(-1.99%) |
Nov 14, 2019 | 22.08 | 22.72 | 22.08 | 22.67 | 1,414,627 | +0.64(+2.91%) |
Nov 13, 2019 | 21.19 | 22.48 | 20.81 | 22.03 | 1,586,944 | +0.68(+3.19%) |
Nov 12, 2019 | 21.41 | 21.85 | 20.98 | 21.35 | 1,954,691 | +0.45(+2.15%) |
Nov 11, 2019 | 21.58 | 21.77 | 20.52 | 20.90 | 2,751,082 | -0.95(-4.35%) |
Nov 08, 2019 | 23.01 | 23.55 | 21.77 | 21.85 | 1,857,900 | -1.32(-5.70%) |
Nov 07, 2019 | 23.07 | 23.69 | 22.80 | 23.17 | 1,372,767 | +0.42(+1.85%) |
Nov 06, 2019 | 22.95 | 23.30 | 22.52 | 22.75 | 813,407 | -0.39(-1.69%) |
Nov 05, 2019 | 23.25 | 23.83 | 22.99 | 23.14 | 1,024,137 | -0.07(-0.30%) |
Nov 04, 2019 | 23.65 | 24.15 | 23.03 | 23.21 | 1,458,024 | -0.29(-1.23%) |
Nov 01, 2019 | 23.08 | 23.99 | 22.85 | 23.50 | 1,189,300 | +0.64(+2.80%) |
Oct 31, 2019 | 23.56 | 23.75 | 22.83 | 22.86 | 1,604,538 | -0.86(-3.63%) |
Oct 30, 2019 | 23.51 | 23.86 | 23.16 | 23.72 | 941,412 | +0.24(+1.02%) |
Oct 29, 2019 | 23.47 | 23.89 | 23.22 | 23.48 | 1,128,605 | -0.29(-1.22%) |
Oct 28, 2019 | 24.45 | 24.45 | 23.41 | 23.77 | 2,464,856 | -0.04(-0.17%) |
Oct 25, 2019 | 22.85 | 24.27 | 22.82 | 23.81 | 2,291,500 | +0.85(+3.70%) |
Oct 24, 2019 | 23.02 | 23.30 | 22.43 | 22.96 | 2,137,647 | -0.07(-0.30%) |
Oct 23, 2019 | 23.09 | 23.71 | 22.75 | 23.03 | 1,444,212 | -0.30(-1.29%) |
Oct 22, 2019 | 22.99 | 23.39 | 22.19 | 23.33 | 1,477,513 | +0.34(+1.48%) |
Oct 21, 2019 | 23.28 | 23.54 | 22.86 | 22.99 | 1,666,500 | -0.23(-0.99%) |
Oct 18, 2019 | 23.50 | 23.67 | 22.37 | 23.22 | 3,398,500 | -0.19(-0.81%) |
Oct 17, 2019 | 21.89 | 23.43 | 21.61 | 23.41 | 3,564,503 | +1.59(+7.29%) |
Oct 16, 2019 | 21.45 | 22.60 | 21.23 | 21.82 | 4,839,911 | +0.97(+4.65%) |
Oct 15, 2019 | 21.71 | 21.74 | 20.69 | 20.85 | 2,308,276 | -0.32(-1.51%) |
Oct 14, 2019 | 21.63 | 21.63 | 20.71 | 21.17 | 2,197,472 | -0.62(-2.85%) |
Oct 11, 2019 | 21.14 | 22.20 | 21.14 | 21.79 | 3,460,700 | +1.01(+4.86%) |
Oct 10, 2019 | 20.85 | 21.20 | 20.42 | 20.78 | 2,165,556 | -0.08(-0.38%) |
Oct 09, 2019 | 20.29 | 20.88 | 20.02 | 20.86 | 2,351,148 | +0.52(+2.56%) |
Oct 08, 2019 | 19.88 | 20.52 | 19.41 | 20.34 | 2,968,118 | +0.20(+0.99%) |
Oct 07, 2019 | 19.53 | 20.73 | 19.20 | 20.14 | 4,416,794 | +0.53(+2.70%) |
Oct 04, 2019 | 18.70 | 20.46 | 18.51 | 19.61 | 6,595,100 | +0.95(+5.09%) |
Oct 03, 2019 | 17.68 | 18.66 | 17.25 | 18.66 | 3,525,239 | +0.77(+4.30%) |
Oct 02, 2019 | 17.00 | 18.46 | 16.99 | 17.89 | 12,995,227 | -2.17(-10.82%) |
Oct 01, 2019 | 20.25 | 20.69 | 19.50 | 20.06 | 11,394,270 | +0.65(+3.35%) |
Sep 30, 2019 | 18.61 | 19.62 | 18.48 | 19.41 | 4,219,182 | +1.07(+5.83%) |
Sep 27, 2019 | 18.70 | 18.80 | 17.78 | 18.34 | 2,140,200 | -0.33(-1.77%) |
Sep 26, 2019 | 18.62 | 18.89 | 18.21 | 18.67 | 1,899,386 | -0.06(-0.32%) |
Sep 25, 2019 | 18.22 | 18.90 | 18.22 | 18.73 | 2,486,997 | +0.53(+2.91%) |
Sep 24, 2019 | 19.78 | 19.98 | 17.70 | 18.20 | 4,948,008 | -1.58(-7.99%) |
Sep 23, 2019 | 19.59 | 19.92 | 19.41 | 19.78 | 1,778,884 | +0.14(+0.71%) |
Sep 20, 2019 | 19.45 | 20.06 | 19.40 | 19.64 | 2,548,200 | +0.19(+0.98%) |
Sep 19, 2019 | 20.40 | 20.78 | 19.33 | 19.45 | 3,156,746 | -0.94(-4.61%) |
Sep 18, 2019 | 21.40 | 21.44 | 20.12 | 20.39 | 2,541,741 | -1.10(-5.12%) |
Sep 17, 2019 | 21.56 | 21.68 | 20.80 | 21.49 | 1,412,366 | -0.10(-0.46%) |
Sep 16, 2019 | 20.63 | 21.68 | 20.53 | 21.59 | 1,735,243 | +0.92(+4.45%) |
Sep 13, 2019 | 21.38 | 21.82 | 20.60 | 20.67 | 2,196,300 | -0.34(-1.62%) |
Sep 12, 2019 | 21.96 | 22.01 | 20.51 | 21.01 | 2,617,598 | -0.79(-3.62%) |
Sep 11, 2019 | 21.28 | 22.19 | 20.93 | 21.80 | 4,028,501 | +0.62(+2.93%) |
Sep 10, 2019 | 19.59 | 21.30 | 19.55 | 21.18 | 4,235,958 | +1.76(+9.06%) |
Sep 09, 2019 | 18.51 | 19.87 | 18.48 | 19.42 | 3,516,595 | +1.27(+7.00%) |
Sep 06, 2019 | 19.22 | 19.40 | 18.10 | 18.15 | 2,413,200 | -0.85(-4.47%) |
Sep 05, 2019 | 18.92 | 19.53 | 18.76 | 19.00 | 2,475,055 | +0.43(+2.32%) |
Sep 04, 2019 | 18.32 | 18.76 | 18.01 | 18.57 | 2,060,382 | +0.44(+2.43%) |