Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.35 | 26.48 | 25.78 | 25.84 | 69,201,128 | -0.76(-2.86%) |
Nov 27, 2020 | 26.58 | 26.70 | 26.44 | 26.60 | 28,304,150 | -0.04(-0.14%) |
Nov 25, 2020 | 26.34 | 26.65 | 26.13 | 26.64 | 62,391,848 | +0.05(+0.17%) |
Nov 24, 2020 | 25.63 | 26.60 | 25.62 | 26.59 | 87,492,184 | +1.46(+5.80%) |
Nov 23, 2020 | 24.88 | 25.25 | 24.83 | 25.13 | 49,362,084 | +0.53(+2.16%) |
Nov 20, 2020 | 24.54 | 24.73 | 24.44 | 24.60 | 44,178,848 | -0.16(-0.63%) |
Nov 19, 2020 | 24.71 | 24.78 | 24.45 | 24.76 | 50,475,440 | +0.00(+0.00%) |
Nov 18, 2020 | 25.35 | 25.63 | 24.74 | 24.76 | 59,229,444 | -0.52(-2.07%) |
Nov 17, 2020 | 25.00 | 25.33 | 24.78 | 25.28 | 50,531,376 | -0.03(-0.11%) |
Nov 16, 2020 | 25.56 | 25.69 | 24.94 | 25.31 | 62,515,892 | +0.53(+2.15%) |
Nov 13, 2020 | 24.66 | 24.97 | 24.55 | 24.77 | 57,164,328 | +0.28(+1.16%) |
Nov 12, 2020 | 24.63 | 24.68 | 24.14 | 24.49 | 74,012,384 | -0.60(-2.38%) |
Nov 11, 2020 | 25.46 | 25.48 | 24.88 | 25.09 | 52,660,728 | -0.29(-1.16%) |
Nov 10, 2020 | 25.22 | 25.47 | 24.94 | 25.38 | 84,592,640 | +0.14(+0.55%) |
Nov 09, 2020 | 24.41 | 25.94 | 24.13 | 25.24 | 194,246,848 | +2.94(+13.16%) |
Nov 06, 2020 | 22.88 | 22.90 | 22.23 | 22.31 | 60,435,084 | -0.28(-1.22%) |
Nov 05, 2020 | 21.93 | 22.75 | 21.88 | 22.58 | 81,362,368 | +0.83(+3.80%) |
Nov 04, 2020 | 21.92 | 22.15 | 21.34 | 21.76 | 96,650,592 | -0.90(-3.97%) |
Nov 03, 2020 | 22.55 | 22.88 | 22.49 | 22.66 | 70,767,088 | +0.56(+2.53%) |
Nov 02, 2020 | 21.92 | 22.26 | 21.54 | 22.10 | 65,079,332 | +0.35(+1.60%) |
Oct 30, 2020 | 21.55 | 21.88 | 21.32 | 21.75 | 72,472,648 | +0.15(+0.68%) |
Oct 29, 2020 | 21.43 | 21.79 | 21.21 | 21.60 | 62,627,480 | +0.01(+0.04%) |
Oct 28, 2020 | 21.48 | 21.71 | 21.21 | 21.59 | 89,284,656 | -0.29(-1.34%) |
Oct 27, 2020 | 22.29 | 22.38 | 21.85 | 21.88 | 59,904,184 | -0.63(-2.81%) |
Oct 26, 2020 | 22.45 | 22.55 | 22.16 | 22.52 | 64,744,120 | -0.33(-1.45%) |
Oct 23, 2020 | 23.16 | 23.18 | 22.67 | 22.85 | 55,588,672 | +0.03(+0.12%) |
Oct 22, 2020 | 22.07 | 22.86 | 22.02 | 22.82 | 60,287,740 | +0.75(+3.41%) |
Oct 21, 2020 | 22.22 | 22.33 | 22.03 | 22.07 | 45,257,264 | -0.08(-0.37%) |
Oct 20, 2020 | 21.92 | 22.46 | 21.91 | 22.15 | 68,071,448 | +0.39(+1.77%) |
Oct 19, 2020 | 22.30 | 22.32 | 21.74 | 21.77 | 55,931,380 | -0.48(-2.15%) |
Oct 16, 2020 | 22.21 | 22.34 | 21.97 | 22.24 | 63,599,148 | +0.08(+0.37%) |
Oct 15, 2020 | 21.65 | 22.21 | 21.54 | 22.16 | 72,779,784 | +0.49(+2.24%) |
Oct 14, 2020 | 22.34 | 22.56 | 21.65 | 21.67 | 138,936,496 | -1.22(-5.33%) |
Oct 13, 2020 | 23.53 | 23.56 | 22.79 | 22.89 | 66,657,348 | -0.67(-2.84%) |
Oct 12, 2020 | 23.21 | 23.70 | 23.16 | 23.56 | 52,686,168 | +0.29(+1.26%) |
Oct 09, 2020 | 23.25 | 23.39 | 22.98 | 23.27 | 48,509,228 | +0.11(+0.48%) |
Oct 08, 2020 | 22.89 | 23.21 | 22.77 | 23.16 | 56,743,612 | +0.33(+1.45%) |
Oct 07, 2020 | 22.60 | 23.04 | 22.57 | 22.83 | 51,911,164 | +0.47(+2.09%) |
Oct 06, 2020 | 22.87 | 23.11 | 22.28 | 22.36 | 73,582,696 | -0.23(-1.02%) |
Oct 05, 2020 | 22.50 | 22.67 | 22.37 | 22.59 | 48,365,984 | +0.38(+1.69%) |
Oct 02, 2020 | 21.69 | 22.42 | 21.63 | 22.21 | 56,323,972 | +0.10(+0.46%) |
Oct 01, 2020 | 22.27 | 22.40 | 21.89 | 22.11 | 48,786,652 | +0.01(+0.04%) |
Sep 30, 2020 | 21.82 | 22.32 | 21.81 | 22.10 | 61,261,008 | +0.29(+1.35%) |
Sep 29, 2020 | 22.00 | 22.01 | 21.58 | 21.81 | 49,806,928 | -0.29(-1.33%) |
Sep 28, 2020 | 21.91 | 22.31 | 21.83 | 22.10 | 52,299,072 | +0.55(+2.55%) |
Sep 25, 2020 | 21.36 | 21.61 | 21.22 | 21.55 | 45,893,564 | +0.14(+0.64%) |
Sep 24, 2020 | 21.45 | 21.86 | 21.06 | 21.42 | 58,350,336 | +0.07(+0.34%) |
Sep 23, 2020 | 22.11 | 22.26 | 21.34 | 21.34 | 65,281,496 | -0.62(-2.84%) |
Sep 22, 2020 | 22.27 | 22.56 | 21.85 | 21.97 | 74,806,408 | -0.49(-2.17%) |
Sep 21, 2020 | 22.55 | 22.74 | 22.05 | 22.45 | 81,938,888 | -0.68(-2.94%) |
Sep 18, 2020 | 23.08 | 23.47 | 23.03 | 23.13 | 102,503,504 | -0.13(-0.55%) |
Sep 17, 2020 | 23.06 | 23.38 | 23.03 | 23.26 | 53,230,564 | -0.23(-0.98%) |
Sep 16, 2020 | 23.20 | 23.77 | 22.99 | 23.49 | 70,409,616 | +0.29(+1.27%) |
Sep 15, 2020 | 23.65 | 23.70 | 23.11 | 23.20 | 69,529,624 | -0.43(-1.82%) |
Sep 14, 2020 | 23.55 | 23.85 | 23.44 | 23.63 | 52,084,204 | +0.23(+0.98%) |
Sep 11, 2020 | 23.14 | 23.47 | 23.02 | 23.40 | 51,993,260 | +0.33(+1.43%) |
Sep 10, 2020 | 23.58 | 23.76 | 23.01 | 23.07 | 61,646,908 | -0.34(-1.45%) |
Sep 09, 2020 | 23.53 | 23.60 | 23.15 | 23.41 | 58,627,764 | +0.03(+0.12%) |
Sep 08, 2020 | 23.99 | 24.15 | 23.30 | 23.38 | 81,680,112 | -0.97(-3.99%) |
Sep 04, 2020 | 24.10 | 24.55 | 23.67 | 24.35 | 108,568,984 | +0.81(+3.43%) |
Sep 03, 2020 | 24.04 | 24.43 | 23.36 | 23.55 | 93,852,840 | -0.17(-0.70%) |
Sep 02, 2020 | 23.26 | 23.84 | 23.23 | 23.71 | 62,844,176 | +0.28(+1.21%) |
Sep 01, 2020 | 23.31 | 23.60 | 23.15 | 23.43 | 50,611,748 | +0.01(+0.04%) |
Aug 31, 2020 | 23.77 | 23.82 | 23.41 | 23.42 | 54,198,536 | -0.55(-2.28%) |
Aug 28, 2020 | 24.06 | 24.12 | 23.68 | 23.97 | 50,992,464 | +0.23(+0.96%) |
Aug 27, 2020 | 23.23 | 23.89 | 23.18 | 23.74 | 58,062,720 | +0.45(+1.92%) |
Aug 26, 2020 | 23.64 | 23.64 | 23.27 | 23.29 | 43,277,552 | -0.40(-1.69%) |
Aug 25, 2020 | 23.73 | 23.87 | 23.45 | 23.69 | 62,855,628 | +0.28(+1.21%) |
Aug 24, 2020 | 22.98 | 23.42 | 22.82 | 23.41 | 59,848,984 | +0.65(+2.84%) |
Aug 21, 2020 | 22.76 | 23.17 | 22.69 | 22.76 | 60,369,044 | -0.11(-0.48%) |
Aug 20, 2020 | 22.93 | 23.08 | 22.80 | 22.87 | 54,157,644 | -0.36(-1.57%) |
Aug 19, 2020 | 23.38 | 23.77 | 23.14 | 23.24 | 65,650,444 | -0.03(-0.12%) |
Aug 18, 2020 | 23.57 | 23.68 | 23.20 | 23.26 | 50,292,868 | -0.34(-1.43%) |
Aug 17, 2020 | 23.97 | 24.07 | 23.55 | 23.60 | 63,065,324 | -0.52(-2.15%) |
Aug 14, 2020 | 23.75 | 24.29 | 23.62 | 24.12 | 55,892,944 | +0.11(+0.46%) |
Aug 13, 2020 | 24.14 | 24.30 | 23.82 | 24.01 | 61,365,776 | -0.35(-1.42%) |
Aug 12, 2020 | 25.04 | 25.12 | 24.07 | 24.36 | 68,042,392 | -0.17(-0.71%) |
Aug 11, 2020 | 24.86 | 25.29 | 24.40 | 24.53 | 89,343,368 | +0.33(+1.36%) |
Aug 10, 2020 | 23.97 | 24.43 | 23.88 | 24.20 | 70,290,160 | +0.41(+1.72%) |
Aug 07, 2020 | 23.09 | 23.87 | 23.02 | 23.79 | 69,525,704 | +0.58(+2.51%) |
Aug 06, 2020 | 23.19 | 23.39 | 23.04 | 23.21 | 57,030,940 | +0.07(+0.32%) |
Aug 05, 2020 | 23.07 | 23.32 | 23.01 | 23.14 | 56,655,724 | +0.35(+1.52%) |
Aug 04, 2020 | 22.74 | 22.84 | 22.65 | 22.79 | 41,657,616 | +0.02(+0.08%) |
Aug 03, 2020 | 22.81 | 23.06 | 22.50 | 22.77 | 63,918,936 | +0.10(+0.44%) |
Jul 31, 2020 | 22.72 | 22.74 | 22.29 | 22.67 | 68,082,280 | +0.04(+0.16%) |
Jul 30, 2020 | 22.53 | 22.74 | 22.18 | 22.64 | 67,731,592 | -0.39(-1.70%) |
Jul 29, 2020 | 22.20 | 23.05 | 22.04 | 23.03 | 78,331,392 | +0.83(+3.74%) |
Jul 28, 2020 | 21.99 | 22.38 | 21.94 | 22.20 | 53,097,348 | +0.20(+0.91%) |
Jul 27, 2020 | 22.12 | 22.12 | 21.76 | 22.00 | 60,035,740 | -0.19(-0.86%) |
Jul 24, 2020 | 22.38 | 22.63 | 22.12 | 22.19 | 55,109,168 | -0.17(-0.77%) |
Jul 23, 2020 | 22.34 | 22.45 | 21.97 | 22.36 | 66,883,020 | +0.21(+0.95%) |
Jul 22, 2020 | 22.09 | 22.17 | 21.84 | 22.15 | 57,268,148 | -0.10(-0.45%) |
Jul 21, 2020 | 21.61 | 22.31 | 21.59 | 22.25 | 82,876,120 | +0.77(+3.56%) |
Jul 20, 2020 | 21.13 | 21.60 | 21.06 | 21.49 | 67,039,944 | +0.33(+1.55%) |
Jul 17, 2020 | 21.76 | 21.85 | 21.14 | 21.16 | 73,438,728 | -0.65(-2.97%) |
Jul 16, 2020 | 21.64 | 22.07 | 21.45 | 21.81 | 85,608,016 | -0.61(-2.72%) |
Jul 15, 2020 | 22.56 | 22.66 | 22.12 | 22.42 | 62,902,336 | +0.42(+1.91%) |
Jul 14, 2020 | 21.77 | 22.01 | 21.37 | 22.00 | 73,931,288 | -0.05(-0.21%) |
Jul 13, 2020 | 22.21 | 22.33 | 21.73 | 22.04 | 80,688,312 | +0.15(+0.71%) |
Jul 10, 2020 | 20.69 | 21.92 | 20.67 | 21.89 | 89,046,824 | +1.14(+5.49%) |
Jul 09, 2020 | 20.90 | 21.10 | 20.40 | 20.75 | 87,030,104 | -0.27(-1.30%) |
Jul 08, 2020 | 20.99 | 21.13 | 20.69 | 21.02 | 58,054,620 | +0.05(+0.26%) |
Jul 07, 2020 | 21.30 | 21.31 | 20.87 | 20.97 | 66,508,240 | -0.59(-2.75%) |
Jul 06, 2020 | 21.71 | 21.94 | 21.38 | 21.56 | 65,355,960 | +0.34(+1.59%) |
Jul 02, 2020 | 21.72 | 21.86 | 21.16 | 21.22 | 61,454,928 | +0.03(+0.13%) |
Jul 01, 2020 | 21.90 | 21.93 | 21.17 | 21.20 | 62,890,572 | -0.45(-2.06%) |
Jun 30, 2020 | 21.14 | 21.79 | 21.05 | 21.64 | 67,676,368 | +0.33(+1.54%) |
Jun 29, 2020 | 21.33 | 21.71 | 21.05 | 21.31 | 72,618,288 | +0.22(+1.04%) |
Jun 26, 2020 | 21.95 | 21.97 | 20.98 | 21.10 | 129,646,736 | -1.43(-6.35%) |
Jun 25, 2020 | 21.60 | 22.57 | 21.46 | 22.53 | 71,275,184 | +0.83(+3.82%) |
Jun 24, 2020 | 22.36 | 22.36 | 21.58 | 21.70 | 82,718,328 | -0.89(-3.95%) |
Jun 23, 2020 | 22.80 | 23.15 | 22.56 | 22.59 | 50,501,548 | +0.15(+0.69%) |
Jun 22, 2020 | 22.68 | 22.80 | 22.43 | 22.43 | 60,808,908 | -0.57(-2.50%) |
Jun 19, 2020 | 23.18 | 23.23 | 22.32 | 23.01 | 139,989,248 | +0.19(+0.84%) |
Jun 18, 2020 | 22.51 | 23.23 | 22.40 | 22.82 | 58,547,272 | +0.04(+0.16%) |
Jun 17, 2020 | 23.60 | 23.60 | 22.71 | 22.78 | 63,951,556 | -0.73(-3.10%) |
Jun 16, 2020 | 23.86 | 23.91 | 22.65 | 23.51 | 106,161,968 | +0.59(+2.58%) |
Jun 15, 2020 | 21.65 | 22.94 | 21.59 | 22.92 | 83,894,080 | +0.34(+1.49%) |
Jun 12, 2020 | 22.81 | 22.83 | 21.91 | 22.58 | 80,911,520 | +0.77(+3.55%) |
Jun 11, 2020 | 22.76 | 23.41 | 21.58 | 21.81 | 164,360,368 | -2.43(-10.04%) |
Jun 10, 2020 | 25.49 | 25.61 | 24.16 | 24.24 | 99,136,160 | -1.48(-5.74%) |
Jun 09, 2020 | 25.26 | 26.01 | 25.10 | 25.72 | 85,304,632 | -0.29(-1.12%) |
Jun 08, 2020 | 26.05 | 26.33 | 25.64 | 26.01 | 87,245,776 | +0.39(+1.53%) |
Jun 05, 2020 | 26.38 | 26.43 | 25.41 | 25.61 | 130,336,672 | +1.21(+4.97%) |
Jun 04, 2020 | 23.43 | 24.45 | 23.30 | 24.40 | 103,700,688 | +0.88(+3.76%) |
Jun 03, 2020 | 23.08 | 23.65 | 22.98 | 23.52 | 95,710,824 | +1.04(+4.63%) |
Jun 02, 2020 | 22.59 | 22.98 | 22.23 | 22.48 | 78,503,424 | +0.21(+0.93%) |
Jun 01, 2020 | 21.97 | 22.51 | 21.76 | 22.27 | 64,572,676 | +0.44(+2.03%) |
May 29, 2020 | 22.10 | 22.54 | 21.77 | 21.83 | 125,892,616 | -0.67(-2.98%) |
May 28, 2020 | 23.60 | 23.65 | 22.43 | 22.50 | 93,247,024 | -1.01(-4.31%) |
May 27, 2020 | 23.59 | 23.68 | 22.60 | 23.51 | 129,911,632 | +1.54(+7.00%) |
May 26, 2020 | 21.42 | 22.26 | 21.42 | 21.97 | 131,986,856 | +1.47(+7.15%) |
May 22, 2020 | 20.75 | 20.77 | 20.32 | 20.51 | 53,161,168 | -0.22(-1.05%) |
May 21, 2020 | 20.64 | 21.06 | 20.61 | 20.72 | 63,735,424 | -0.01(-0.04%) |
May 20, 2020 | 20.52 | 20.81 | 20.49 | 20.73 | 66,025,832 | +0.63(+3.15%) |
May 19, 2020 | 20.51 | 20.81 | 20.07 | 20.10 | 68,682,168 | -0.65(-3.14%) |
May 18, 2020 | 20.29 | 20.87 | 19.97 | 20.75 | 95,741,760 | +1.35(+6.95%) |
May 15, 2020 | 19.37 | 19.64 | 19.21 | 19.40 | 71,258,632 | -0.24(-1.24%) |
May 14, 2020 | 18.36 | 19.72 | 18.19 | 19.65 | 97,564,464 | +0.76(+4.03%) |
May 13, 2020 | 19.60 | 19.68 | 18.75 | 18.89 | 123,784,424 | -0.91(-4.57%) |
May 12, 2020 | 20.55 | 20.65 | 19.77 | 19.79 | 76,718,280 | -0.64(-3.14%) |
May 11, 2020 | 20.91 | 20.92 | 20.42 | 20.43 | 76,069,848 | -0.90(-4.20%) |
May 08, 2020 | 21.24 | 21.37 | 21.04 | 21.33 | 50,004,004 | +0.66(+3.20%) |
May 07, 2020 | 20.51 | 21.15 | 20.46 | 20.67 | 57,302,576 | +0.44(+2.19%) |
May 06, 2020 | 20.81 | 20.89 | 20.12 | 20.23 | 59,494,972 | -0.28(-1.37%) |
May 05, 2020 | 21.25 | 21.27 | 20.47 | 20.51 | 50,456,240 | -0.24(-1.18%) |
May 04, 2020 | 20.54 | 20.80 | 20.30 | 20.75 | 50,671,128 | -0.14(-0.65%) |
May 01, 2020 | 21.16 | 21.23 | 20.64 | 20.89 | 57,211,868 | -0.88(-4.03%) |
Apr 30, 2020 | 21.91 | 22.06 | 21.58 | 21.76 | 61,013,904 | -0.66(-2.95%) |
Apr 29, 2020 | 22.54 | 22.72 | 22.18 | 22.42 | 81,124,976 | +0.81(+3.73%) |
Apr 28, 2020 | 22.13 | 22.45 | 21.58 | 21.62 | 72,326,992 | +0.38(+1.79%) |
Apr 27, 2020 | 20.38 | 21.40 | 20.32 | 21.24 | 73,878,528 | +1.17(+5.82%) |
Apr 24, 2020 | 20.01 | 20.18 | 19.61 | 20.07 | 52,684,548 | +0.28(+1.42%) |
Apr 23, 2020 | 19.87 | 20.26 | 19.77 | 19.79 | 55,895,100 | +0.06(+0.32%) |
Apr 22, 2020 | 20.05 | 20.12 | 19.68 | 19.73 | 54,926,660 | +0.14(+0.74%) |
Apr 21, 2020 | 19.82 | 20.23 | 19.46 | 19.58 | 87,125,456 | -0.78(-3.82%) |
Apr 20, 2020 | 20.42 | 20.93 | 20.07 | 20.36 | 82,210,656 | -0.71(-3.35%) |
Apr 17, 2020 | 20.22 | 21.18 | 20.19 | 21.07 | 102,549,864 | +1.68(+8.68%) |
Apr 16, 2020 | 20.04 | 20.10 | 19.08 | 19.38 | 98,197,136 | -0.70(-3.47%) |
Apr 15, 2020 | 20.05 | 20.50 | 19.83 | 20.08 | 109,404,328 | -1.39(-6.49%) |
Apr 14, 2020 | 22.17 | 22.31 | 20.90 | 21.47 | 98,268,128 | -0.17(-0.79%) |
Apr 13, 2020 | 22.42 | 22.49 | 21.52 | 21.65 | 91,845,672 | -0.85(-3.78%) |
Apr 09, 2020 | 21.78 | 22.91 | 21.76 | 22.50 | 138,590,880 | +1.28(+6.01%) |
Apr 08, 2020 | 20.28 | 21.36 | 20.28 | 21.22 | 89,674,344 | +1.19(+5.92%) |
Apr 07, 2020 | 20.63 | 20.70 | 19.77 | 20.04 | 104,439,984 | +0.68(+3.51%) |
Apr 06, 2020 | 19.03 | 19.55 | 18.83 | 19.36 | 107,973,272 | +1.23(+6.79%) |
Apr 03, 2020 | 18.46 | 18.77 | 17.81 | 18.13 | 75,468,360 | -0.49(-2.63%) |
Apr 02, 2020 | 17.78 | 18.81 | 17.73 | 18.61 | 77,324,288 | +0.72(+4.05%) |
Apr 01, 2020 | 18.04 | 18.42 | 17.66 | 17.89 | 92,735,560 | -1.32(-6.88%) |
Mar 31, 2020 | 19.75 | 20.35 | 18.97 | 19.21 | 105,167,120 | -0.73(-3.68%) |
Mar 30, 2020 | 19.59 | 20.23 | 19.25 | 19.94 | 88,887,088 | +0.40(+2.04%) |
Mar 27, 2020 | 19.62 | 20.09 | 19.09 | 19.55 | 101,138,264 | -1.01(-4.93%) |
Mar 26, 2020 | 19.28 | 20.77 | 19.16 | 20.56 | 128,408,464 | +1.47(+7.68%) |
Mar 25, 2020 | 19.65 | 20.00 | 18.47 | 19.09 | 162,359,760 | +0.06(+0.33%) |
Mar 24, 2020 | 17.57 | 19.14 | 17.20 | 19.03 | 163,242,368 | +2.67(+16.32%) |
Mar 23, 2020 | 17.43 | 17.80 | 16.24 | 16.36 | 200,865,456 | -1.44(-8.08%) |
Mar 20, 2020 | 19.69 | 19.76 | 17.70 | 17.80 | 166,765,168 | -1.38(-7.22%) |
Mar 19, 2020 | 18.33 | 19.68 | 17.19 | 19.18 | 135,255,632 | +0.37(+1.97%) |
Mar 18, 2020 | 18.34 | 18.98 | 17.83 | 18.81 | 163,623,936 | -1.08(-5.41%) |
Mar 17, 2020 | 19.06 | 20.52 | 18.13 | 19.89 | 132,631,264 | +1.39(+7.53%) |
Mar 16, 2020 | 17.96 | 19.66 | 17.72 | 18.50 | 134,381,776 | -3.37(-15.40%) |
Mar 13, 2020 | 20.08 | 21.94 | 19.44 | 21.86 | 141,842,736 | +3.30(+17.80%) |
Mar 12, 2020 | 18.63 | 20.70 | 18.23 | 18.56 | 153,755,216 | -1.95(-9.53%) |
Mar 11, 2020 | 20.67 | 21.68 | 20.14 | 20.51 | 140,853,296 | -0.85(-3.98%) |
Mar 10, 2020 | 21.04 | 21.42 | 19.53 | 21.37 | 148,983,312 | +1.52(+7.66%) |
Mar 09, 2020 | 20.12 | 21.26 | 19.46 | 19.85 | 160,235,040 | -3.42(-14.70%) |
Mar 06, 2020 | 23.05 | 23.72 | 22.71 | 23.27 | 131,636,176 | -0.97(-4.00%) |
Mar 05, 2020 | 24.65 | 24.75 | 23.89 | 24.23 | 122,394,632 | -1.29(-5.07%) |
Mar 04, 2020 | 25.40 | 25.55 | 24.64 | 25.53 | 123,628,768 | +0.58(+2.31%) |
Mar 03, 2020 | 26.41 | 26.75 | 24.84 | 24.95 | 154,091,216 | -1.46(-5.52%) |
Mar 02, 2020 | 25.49 | 26.42 | 24.67 | 26.41 | 164,236,800 | +0.78(+3.05%) |
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,464,192 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,633,552 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.41 | 27.48 | 27.54 | 88,983,040 | -0.40(-1.45%) |
Feb 25, 2020 | 29.39 | 29.46 | 27.73 | 27.95 | 101,774,400 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,878,984 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,908,268 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,346,696 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,927,072 | +0.40(+1.31%) |
Feb 18, 2020 | 31.26 | 31.32 | 30.58 | 30.82 | 44,839,872 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,412,802 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,329,944 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,726,936 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,105,516 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,083,672 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,767,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.17 | 43,920,480 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,680,716 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,078,496 | +0.58(+1.97%) |
Feb 03, 2020 | 29.67 | 30.03 | 29.60 | 29.65 | 53,921,352 | +0.13(+0.43%) |
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,994,000 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.10 | 56,159,016 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,607,840 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,159,320 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,463,752 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,155,836 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,819,256 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,236,244 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,491,748 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,227,532 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,940,504 | +0.04(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.17 | 83,095,352 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.07 | 31.57 | 31.83 | 74,199,184 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.53 | 31.17 | 31.53 | 42,211,328 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.53 | 31.17 | 31.24 | 44,195,996 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,330,528 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.44 | 50,398,288 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,980,616 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,914,424 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,454,804 | -0.67(-2.08%) |
Jan 02, 2020 | 31.79 | 32.07 | 31.73 | 32.05 | 41,831,116 | +0.38(+1.19%) |
Dec 31, 2019 | 31.50 | 31.71 | 31.44 | 31.67 | 32,958,104 | +0.06(+0.20%) |
Dec 30, 2019 | 31.98 | 32.06 | 31.55 | 31.61 | 34,147,444 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,273,700 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,018,182 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,353,039 | +0.04(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.62 | 37,806,704 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,671,272 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,500,468 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.71 | 31.52 | 31.57 | 54,224,220 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.71 | 31.24 | 31.51 | 56,540,184 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,469,612 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,991,588 | -0.22(-0.69%) |
Dec 12, 2019 | 30.37 | 31.30 | 30.28 | 31.18 | 72,221,472 | +0.94(+3.09%) |
Dec 11, 2019 | 30.10 | 30.36 | 30.10 | 30.25 | 47,939,580 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,664,336 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,670,204 | -0.14(-0.47%) |
Dec 06, 2019 | 30.28 | 30.39 | 30.19 | 30.28 | 56,635,524 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.75 | 42,597,908 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,157,216 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,956,132 | -0.53(-1.76%) |