Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.89 | 19.89 | 19.47 | 19.78 | 2,296,449 | -0.08(-0.41%) |
Nov 27, 2020 | 19.90 | 20.03 | 19.78 | 19.86 | 1,047,479 | -0.02(-0.09%) |
Nov 25, 2020 | 19.99 | 20.13 | 19.82 | 19.88 | 1,831,639 | -0.15(-0.76%) |
Nov 24, 2020 | 19.89 | 20.08 | 19.73 | 20.03 | 2,751,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.31 | 20.42 | 19.64 | 19.70 | 4,109,975 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.29 | 20.00 | 20.18 | 1,862,198 | -0.06(-0.31%) |
Nov 19, 2020 | 19.90 | 20.25 | 19.80 | 20.25 | 2,331,611 | +0.34(+1.71%) |
Nov 18, 2020 | 20.38 | 20.40 | 19.82 | 19.91 | 3,852,951 | -0.52(-2.55%) |
Nov 17, 2020 | 20.74 | 20.89 | 20.40 | 20.43 | 2,017,737 | -0.35(-1.68%) |
Nov 16, 2020 | 20.56 | 20.79 | 20.37 | 20.77 | 2,302,593 | +0.44(+2.16%) |
Nov 13, 2020 | 20.63 | 20.80 | 20.33 | 20.34 | 1,839,892 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.50 | 20.65 | 3,718,580 | -0.16(-0.78%) |
Nov 11, 2020 | 20.46 | 20.85 | 20.19 | 20.81 | 4,121,996 | +0.42(+2.07%) |
Nov 10, 2020 | 20.14 | 20.54 | 19.87 | 20.39 | 3,445,911 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.72 | 19.99 | 20.11 | 4,859,323 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.19 | 19.69 | 19.94 | 4,792,843 | +0.05(+0.27%) |
Nov 05, 2020 | 19.99 | 20.37 | 19.22 | 19.89 | 6,927,661 | +0.35(+1.79%) |
Nov 04, 2020 | 19.98 | 20.23 | 19.46 | 19.54 | 8,752,461 | -1.21(-5.83%) |
Nov 03, 2020 | 20.08 | 20.94 | 19.91 | 20.75 | 4,821,109 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.33 | 19.64 | 19.85 | 3,609,670 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.15 | 19.44 | 19.59 | 2,616,468 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.34 | 19.74 | 19.99 | 2,591,692 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.98 | 19.98 | 2,431,401 | -1.12(-5.31%) |
Oct 27, 2020 | 20.91 | 21.18 | 20.77 | 21.10 | 2,020,249 | +0.21(+0.99%) |
Oct 26, 2020 | 21.18 | 21.32 | 20.63 | 20.89 | 4,105,485 | -0.34(-1.61%) |
Oct 23, 2020 | 21.73 | 21.73 | 21.20 | 21.23 | 2,358,948 | -0.41(-1.91%) |
Oct 22, 2020 | 21.44 | 21.69 | 21.12 | 21.64 | 3,255,727 | +0.19(+0.88%) |
Oct 21, 2020 | 21.50 | 21.57 | 21.29 | 21.46 | 1,282,255 | -0.04(-0.21%) |
Oct 20, 2020 | 21.73 | 21.82 | 21.44 | 21.50 | 2,016,932 | -0.04(-0.17%) |
Oct 19, 2020 | 21.79 | 21.86 | 21.47 | 21.54 | 1,360,324 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.34 | 21.66 | 21.69 | 1,606,462 | -0.47(-2.10%) |
Oct 15, 2020 | 21.41 | 22.18 | 21.30 | 22.16 | 1,850,956 | +0.54(+2.49%) |
Oct 14, 2020 | 21.61 | 21.73 | 21.46 | 21.62 | 1,264,130 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.69 | 21.21 | 21.59 | 1,897,228 | +0.24(+1.13%) |
Oct 12, 2020 | 21.89 | 21.92 | 21.33 | 21.35 | 2,161,915 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.15 | 21.39 | 21.80 | 4,795,966 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,069,631 | +0.44(+2.10%) |
Oct 07, 2020 | 20.85 | 20.98 | 20.72 | 20.88 | 2,142,247 | +0.26(+1.26%) |
Oct 06, 2020 | 21.21 | 21.36 | 20.54 | 20.62 | 2,271,831 | -0.49(-2.34%) |
Oct 05, 2020 | 20.66 | 21.21 | 20.66 | 21.12 | 2,130,255 | +0.33(+1.60%) |
Oct 02, 2020 | 20.08 | 20.93 | 20.02 | 20.78 | 2,243,404 | +0.29(+1.40%) |
Oct 01, 2020 | 20.12 | 20.58 | 20.08 | 20.50 | 2,673,641 | +0.50(+2.51%) |
Sep 30, 2020 | 20.08 | 20.25 | 19.93 | 19.99 | 2,743,353 | -0.04(-0.22%) |
Sep 29, 2020 | 19.80 | 20.12 | 19.49 | 20.04 | 3,551,329 | +0.18(+0.90%) |
Sep 28, 2020 | 19.28 | 19.90 | 19.28 | 19.86 | 2,966,744 | +0.73(+3.80%) |
Sep 25, 2020 | 19.01 | 19.24 | 18.86 | 19.13 | 2,309,206 | +0.13(+0.66%) |
Sep 24, 2020 | 18.83 | 19.33 | 18.62 | 19.01 | 4,029,188 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.18 | 18.61 | 18.84 | 4,903,240 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.91 | 18.39 | 18.89 | 3,904,288 | +0.37(+1.98%) |
Sep 21, 2020 | 18.52 | 18.61 | 18.14 | 18.52 | 2,320,912 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.79 | 4,705,628 | -0.26(-1.39%) |
Sep 17, 2020 | 18.75 | 19.26 | 18.69 | 19.05 | 4,121,077 | +0.13(+0.66%) |
Sep 16, 2020 | 19.63 | 19.63 | 18.78 | 18.93 | 4,957,371 | -0.67(-3.43%) |
Sep 15, 2020 | 19.82 | 19.96 | 19.50 | 19.60 | 2,896,188 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.82 | 19.39 | 19.75 | 4,060,336 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.25 | 2,597,508 | -0.34(-1.74%) |
Sep 10, 2020 | 20.22 | 20.66 | 19.58 | 19.59 | 3,109,590 | -0.58(-2.89%) |
Sep 09, 2020 | 19.73 | 20.27 | 19.57 | 20.17 | 3,176,047 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.77 | 19.04 | 19.59 | 3,839,374 | +0.24(+1.25%) |
Sep 04, 2020 | 19.91 | 20.07 | 19.19 | 19.35 | 3,739,230 | -0.33(-1.69%) |
Sep 03, 2020 | 19.68 | 20.16 | 19.41 | 19.68 | 4,776,597 | -0.02(-0.09%) |
Sep 02, 2020 | 18.84 | 19.80 | 18.84 | 19.70 | 4,255,730 | +0.91(+4.87%) |
Sep 01, 2020 | 18.78 | 18.97 | 18.60 | 18.78 | 3,268,816 | +0.01(+0.05%) |
Aug 31, 2020 | 19.37 | 19.40 | 18.77 | 18.78 | 2,973,368 | -0.65(-3.37%) |
Aug 28, 2020 | 19.38 | 19.56 | 19.16 | 19.43 | 2,891,686 | +0.19(+0.98%) |
Aug 27, 2020 | 19.03 | 19.50 | 19.01 | 19.24 | 2,596,049 | +0.24(+1.27%) |
Aug 26, 2020 | 19.17 | 19.18 | 18.88 | 19.00 | 2,650,854 | -0.16(-0.84%) |
Aug 25, 2020 | 19.27 | 19.30 | 18.98 | 19.16 | 3,532,935 | -0.03(-0.14%) |
Aug 24, 2020 | 19.53 | 19.60 | 19.00 | 19.19 | 4,405,168 | -0.30(-1.56%) |
Aug 21, 2020 | 19.50 | 19.73 | 19.35 | 19.49 | 2,918,962 | +0.10(+0.51%) |
Aug 20, 2020 | 18.79 | 19.59 | 18.69 | 19.39 | 4,665,576 | +0.45(+2.36%) |
Aug 19, 2020 | 19.25 | 19.49 | 18.93 | 18.95 | 5,805,058 | -0.37(-1.90%) |
Aug 18, 2020 | 19.04 | 19.39 | 18.90 | 19.31 | 8,461,697 | +0.25(+1.31%) |
Aug 17, 2020 | 19.55 | 19.55 | 18.72 | 19.06 | 7,583,958 | -0.61(-3.09%) |
Aug 14, 2020 | 19.93 | 20.15 | 19.59 | 19.67 | 4,771,819 | -0.32(-1.61%) |
Aug 13, 2020 | 19.90 | 20.40 | 19.83 | 19.99 | 2,602,683 | +0.14(+0.72%) |
Aug 12, 2020 | 19.91 | 20.01 | 19.71 | 19.85 | 2,601,401 | +0.11(+0.54%) |
Aug 11, 2020 | 19.79 | 20.07 | 19.28 | 19.74 | 3,807,633 | +0.08(+0.41%) |
Aug 10, 2020 | 19.98 | 20.23 | 19.39 | 19.66 | 3,369,646 | -0.32(-1.61%) |
Aug 07, 2020 | 19.85 | 20.31 | 19.77 | 19.98 | 2,920,080 | +0.08(+0.40%) |
Aug 06, 2020 | 20.23 | 20.23 | 19.64 | 19.90 | 5,865,989 | -0.13(-0.63%) |
Aug 05, 2020 | 21.27 | 21.37 | 19.73 | 20.03 | 6,855,468 | -1.27(-5.96%) |
Aug 04, 2020 | 20.83 | 21.33 | 20.77 | 21.30 | 4,097,958 | +0.68(+3.30%) |
Aug 03, 2020 | 20.92 | 20.94 | 20.55 | 20.62 | 4,085,252 | -0.12(-0.56%) |
Jul 31, 2020 | 20.82 | 20.82 | 20.26 | 20.74 | 2,950,039 | +0.03(+0.13%) |
Jul 30, 2020 | 20.77 | 20.84 | 20.34 | 20.71 | 3,201,394 | -0.25(-1.19%) |
Jul 29, 2020 | 20.86 | 21.07 | 20.67 | 20.96 | 3,131,548 | +0.47(+2.27%) |
Jul 28, 2020 | 21.13 | 21.32 | 20.49 | 20.49 | 3,941,154 | -0.81(-3.82%) |
Jul 27, 2020 | 21.15 | 21.37 | 20.92 | 21.31 | 2,033,052 | +0.33(+1.58%) |
Jul 24, 2020 | 20.57 | 21.09 | 20.34 | 20.98 | 4,461,948 | +0.30(+1.43%) |
Jul 23, 2020 | 20.90 | 21.06 | 20.39 | 20.68 | 2,458,667 | -0.21(-0.99%) |
Jul 22, 2020 | 20.30 | 20.95 | 20.30 | 20.89 | 2,295,231 | +0.48(+2.37%) |
Jul 21, 2020 | 20.31 | 20.80 | 20.23 | 20.41 | 3,715,968 | +0.47(+2.38%) |
Jul 20, 2020 | 19.86 | 20.04 | 19.64 | 19.93 | 1,663,663 | -0.12(-0.58%) |
Jul 17, 2020 | 19.91 | 20.10 | 19.73 | 20.05 | 1,448,638 | +0.16(+0.81%) |
Jul 16, 2020 | 19.78 | 20.02 | 19.68 | 19.89 | 1,784,067 | -0.19(-0.94%) |
Jul 15, 2020 | 19.75 | 20.14 | 19.62 | 20.07 | 2,639,255 | +0.64(+3.31%) |
Jul 14, 2020 | 19.27 | 19.47 | 19.03 | 19.43 | 1,702,484 | +0.26(+1.35%) |
Jul 13, 2020 | 19.87 | 20.04 | 19.15 | 19.17 | 2,163,645 | -0.50(-2.55%) |
Jul 10, 2020 | 19.43 | 19.73 | 19.29 | 19.67 | 1,700,157 | +0.32(+1.66%) |
Jul 09, 2020 | 19.90 | 19.90 | 19.28 | 19.35 | 2,868,785 | -0.52(-2.61%) |
Jul 08, 2020 | 19.64 | 20.06 | 19.56 | 19.87 | 1,817,425 | +0.22(+1.14%) |
Jul 07, 2020 | 20.10 | 20.30 | 19.58 | 19.64 | 2,019,991 | -0.70(-3.43%) |
Jul 06, 2020 | 19.89 | 20.47 | 19.78 | 20.34 | 3,244,469 | +0.76(+3.88%) |
Jul 02, 2020 | 20.15 | 20.23 | 19.51 | 19.58 | 2,624,070 | -0.33(-1.66%) |
Jul 01, 2020 | 19.39 | 20.02 | 19.23 | 19.91 | 3,350,265 | +0.43(+2.20%) |
Jun 30, 2020 | 19.34 | 19.74 | 19.15 | 19.48 | 6,035,754 | +0.11(+0.55%) |
Jun 29, 2020 | 19.00 | 19.64 | 18.62 | 19.38 | 2,730,938 | +0.54(+2.85%) |
Jun 26, 2020 | 18.63 | 19.05 | 18.55 | 18.84 | 4,903,504 | +0.12(+0.62%) |
Jun 25, 2020 | 18.71 | 18.96 | 18.58 | 18.72 | 2,992,823 | -0.28(-1.46%) |
Jun 24, 2020 | 19.43 | 19.58 | 18.71 | 19.00 | 3,623,835 | -0.60(-3.06%) |
Jun 23, 2020 | 19.81 | 19.83 | 19.39 | 19.60 | 2,751,414 | -0.04(-0.18%) |
Jun 22, 2020 | 19.42 | 19.78 | 19.24 | 19.64 | 2,063,801 | +0.08(+0.41%) |
Jun 19, 2020 | 19.97 | 20.09 | 19.42 | 19.56 | 3,907,600 | -0.17(-0.86%) |
Jun 18, 2020 | 19.45 | 19.77 | 19.16 | 19.73 | 2,397,701 | +0.21(+1.05%) |
Jun 17, 2020 | 19.81 | 19.94 | 19.44 | 19.52 | 2,835,490 | -0.20(-1.00%) |
Jun 16, 2020 | 20.13 | 20.13 | 19.41 | 19.72 | 2,767,921 | +0.15(+0.78%) |
Jun 15, 2020 | 18.63 | 19.63 | 18.52 | 19.56 | 2,776,329 | +0.12(+0.60%) |
Jun 12, 2020 | 19.61 | 19.68 | 18.77 | 19.45 | 2,766,598 | +0.52(+2.74%) |
Jun 11, 2020 | 18.66 | 19.44 | 18.54 | 18.93 | 3,105,492 | -0.97(-4.86%) |
Jun 10, 2020 | 20.85 | 20.87 | 19.71 | 19.90 | 4,024,220 | -0.72(-3.47%) |
Jun 09, 2020 | 20.22 | 20.91 | 20.07 | 20.61 | 2,938,110 | +0.35(+1.72%) |
Jun 08, 2020 | 20.84 | 20.88 | 19.81 | 20.26 | 4,181,449 | -0.18(-0.88%) |
Jun 05, 2020 | 20.32 | 20.97 | 20.25 | 20.44 | 3,925,374 | +0.81(+4.15%) |
Jun 04, 2020 | 19.90 | 20.03 | 19.43 | 19.63 | 3,543,501 | -0.21(-1.08%) |
Jun 03, 2020 | 19.80 | 20.20 | 19.54 | 19.84 | 3,405,014 | +0.21(+1.09%) |
Jun 02, 2020 | 19.64 | 19.74 | 19.23 | 19.63 | 3,674,026 | +0.04(+0.18%) |
Jun 01, 2020 | 19.06 | 19.68 | 19.06 | 19.59 | 3,040,943 | +0.57(+3.01%) |
May 29, 2020 | 18.86 | 19.30 | 18.83 | 19.02 | 3,230,846 | +0.07(+0.38%) |
May 28, 2020 | 19.52 | 19.55 | 18.84 | 18.95 | 2,876,145 | -0.49(-2.52%) |
May 27, 2020 | 18.77 | 19.47 | 18.47 | 19.44 | 3,639,753 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.29 | 18.42 | 18.47 | 3,570,299 | -0.14(-0.77%) |
May 22, 2020 | 18.59 | 18.73 | 18.28 | 18.62 | 1,976,116 | +0.00(+0.00%) |
May 21, 2020 | 18.12 | 18.80 | 18.12 | 18.62 | 3,140,385 | +0.36(+1.96%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.26 | 3,482,495 | +0.30(+1.69%) |
May 19, 2020 | 18.28 | 18.46 | 17.87 | 17.96 | 4,492,101 | -0.40(-2.19%) |
May 18, 2020 | 19.28 | 19.46 | 18.15 | 18.36 | 4,943,758 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.77 | 18.18 | 18.62 | 5,538,527 | +0.20(+1.07%) |
May 14, 2020 | 17.86 | 18.44 | 17.41 | 18.42 | 8,639,710 | +0.68(+3.82%) |
May 13, 2020 | 18.28 | 18.68 | 17.49 | 17.74 | 4,531,480 | -0.80(-4.33%) |
May 12, 2020 | 19.02 | 19.27 | 18.55 | 18.55 | 4,969,614 | -0.30(-1.61%) |
May 11, 2020 | 18.85 | 19.06 | 18.58 | 18.85 | 5,653,946 | -0.29(-1.49%) |
May 08, 2020 | 18.61 | 19.23 | 18.38 | 19.13 | 6,217,438 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.62 | 17.95 | 18.28 | 5,511,972 | +0.24(+1.34%) |
May 06, 2020 | 18.38 | 18.59 | 17.50 | 18.04 | 8,823,705 | +1.25(+7.44%) |
May 05, 2020 | 16.96 | 17.10 | 16.52 | 16.79 | 9,073,969 | -0.42(-2.44%) |
May 04, 2020 | 16.85 | 17.22 | 16.72 | 17.21 | 4,171,720 | -0.16(-0.92%) |
May 01, 2020 | 17.11 | 17.37 | 16.87 | 17.37 | 3,519,383 | -0.36(-2.01%) |
Apr 30, 2020 | 17.67 | 18.12 | 17.35 | 17.72 | 4,281,862 | -0.52(-2.84%) |
Apr 29, 2020 | 18.11 | 18.80 | 17.96 | 18.24 | 7,986,701 | +0.58(+3.28%) |
Apr 28, 2020 | 18.25 | 18.35 | 17.38 | 17.66 | 3,663,824 | -0.02(-0.10%) |
Apr 27, 2020 | 17.20 | 17.79 | 17.09 | 17.68 | 7,198,500 | +0.81(+4.79%) |
Apr 24, 2020 | 16.36 | 16.92 | 16.18 | 16.87 | 4,712,157 | +0.60(+3.70%) |
Apr 23, 2020 | 16.56 | 16.59 | 16.02 | 16.27 | 4,931,905 | -0.04(-0.27%) |
Apr 22, 2020 | 15.87 | 16.43 | 15.77 | 16.31 | 3,396,328 | +0.77(+4.94%) |
Apr 21, 2020 | 15.72 | 16.10 | 15.39 | 15.55 | 4,667,434 | -0.57(-3.54%) |
Apr 20, 2020 | 15.98 | 16.47 | 15.71 | 16.12 | 5,566,202 | -0.30(-1.85%) |
Apr 17, 2020 | 16.19 | 16.49 | 15.55 | 16.42 | 5,549,507 | +1.00(+6.48%) |
Apr 16, 2020 | 14.92 | 15.55 | 14.48 | 15.42 | 7,114,718 | +0.48(+3.23%) |
Apr 15, 2020 | 14.48 | 15.11 | 14.28 | 14.94 | 5,971,762 | -0.38(-2.50%) |
Apr 14, 2020 | 15.14 | 15.65 | 15.14 | 15.32 | 4,435,594 | +0.54(+3.65%) |
Apr 13, 2020 | 15.17 | 15.30 | 14.30 | 14.78 | 3,474,918 | -0.36(-2.39%) |
Apr 09, 2020 | 14.98 | 15.61 | 14.59 | 15.14 | 9,404,145 | +0.83(+5.80%) |
Apr 08, 2020 | 13.61 | 14.73 | 13.47 | 14.31 | 7,977,536 | +1.02(+7.65%) |
Apr 07, 2020 | 13.97 | 14.56 | 13.05 | 13.30 | 8,014,957 | +0.41(+3.19%) |
Apr 06, 2020 | 12.27 | 13.25 | 12.07 | 12.89 | 6,241,658 | +1.23(+10.57%) |
Apr 03, 2020 | 11.98 | 11.98 | 11.01 | 11.66 | 7,058,487 | -0.26(-2.17%) |
Apr 02, 2020 | 12.27 | 12.57 | 11.40 | 11.91 | 11,423,107 | -0.55(-4.44%) |
Apr 01, 2020 | 12.66 | 12.89 | 12.14 | 12.47 | 6,908,747 | -0.81(-6.12%) |
Mar 31, 2020 | 13.39 | 13.67 | 13.04 | 13.28 | 6,207,110 | -0.08(-0.60%) |
Mar 30, 2020 | 12.30 | 13.39 | 11.90 | 13.36 | 8,309,103 | +0.80(+6.40%) |
Mar 27, 2020 | 11.73 | 13.01 | 11.39 | 12.56 | 10,041,374 | +0.11(+0.86%) |
Mar 26, 2020 | 12.93 | 13.50 | 12.21 | 12.45 | 11,973,759 | -0.42(-3.26%) |
Mar 25, 2020 | 12.79 | 13.79 | 11.91 | 12.87 | 12,264,238 | +0.32(+2.56%) |
Mar 24, 2020 | 11.36 | 12.67 | 10.93 | 12.55 | 9,084,168 | +2.36(+23.12%) |
Mar 23, 2020 | 9.656 | 10.82 | 8.942 | 10.19 | 9,125,844 | +0.43(+4.39%) |
Mar 20, 2020 | 9.960 | 11.49 | 9.670 | 9.763 | 12,981,458 | +0.25(+2.63%) |
Mar 19, 2020 | 6.818 | 9.603 | 6.292 | 9.514 | 13,194,065 | +2.85(+42.70%) |
Mar 18, 2020 | 8.728 | 8.809 | 6.087 | 6.667 | 13,349,933 | -2.70(-28.86%) |
Mar 17, 2020 | 11.30 | 11.30 | 9.005 | 9.371 | 11,618,871 | -1.65(-14.98%) |
Mar 16, 2020 | 13.11 | 13.39 | 11.01 | 11.02 | 7,219,897 | -3.97(-26.49%) |
Mar 13, 2020 | 14.92 | 15.36 | 14.28 | 14.99 | 5,656,403 | +1.05(+7.55%) |
Mar 12, 2020 | 14.71 | 14.71 | 13.62 | 13.94 | 5,793,410 | -2.14(-13.32%) |
Mar 11, 2020 | 17.17 | 17.42 | 15.77 | 16.08 | 5,348,548 | -1.60(-9.04%) |
Mar 10, 2020 | 17.15 | 17.80 | 16.65 | 17.68 | 5,833,170 | +1.04(+6.22%) |
Mar 09, 2020 | 15.98 | 16.84 | 15.93 | 16.64 | 5,189,094 | -0.48(-2.81%) |
Mar 06, 2020 | 16.64 | 17.23 | 16.22 | 17.13 | 4,482,342 | -0.07(-0.42%) |
Mar 05, 2020 | 17.46 | 17.56 | 16.96 | 17.20 | 4,075,162 | -0.70(-3.89%) |
Mar 04, 2020 | 17.51 | 17.91 | 17.10 | 17.89 | 6,688,425 | +0.79(+4.65%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.86 | 17.10 | 5,040,187 | -0.41(-2.34%) |
Mar 02, 2020 | 17.18 | 17.52 | 16.43 | 17.51 | 8,322,544 | +0.66(+3.92%) |
Feb 28, 2020 | 17.47 | 17.56 | 16.73 | 16.85 | 9,366,608 | -0.96(-5.41%) |
Feb 27, 2020 | 19.14 | 19.53 | 17.79 | 17.81 | 5,321,741 | -1.61(-8.27%) |
Feb 26, 2020 | 19.96 | 20.93 | 19.36 | 19.42 | 7,004,206 | -0.95(-4.66%) |
Feb 25, 2020 | 20.89 | 21.33 | 20.34 | 20.37 | 6,077,525 | -0.38(-1.84%) |
Feb 24, 2020 | 20.81 | 21.10 | 20.70 | 20.75 | 3,319,690 | -0.49(-2.30%) |
Feb 21, 2020 | 20.89 | 21.27 | 20.80 | 21.24 | 5,862,313 | +0.31(+1.46%) |
Feb 20, 2020 | 20.69 | 20.95 | 20.50 | 20.93 | 1,850,611 | +0.25(+1.22%) |
Feb 19, 2020 | 20.62 | 20.87 | 20.58 | 20.68 | 1,599,575 | +0.09(+0.43%) |
Feb 18, 2020 | 20.39 | 20.67 | 20.26 | 20.59 | 1,862,071 | +0.27(+1.31%) |
Feb 14, 2020 | 20.33 | 20.42 | 20.27 | 20.32 | 1,291,814 | +0.00(+0.00%) |
Feb 13, 2020 | 20.18 | 20.37 | 20.09 | 20.32 | 1,848,877 | +0.03(+0.13%) |
Feb 12, 2020 | 20.04 | 20.30 | 19.97 | 20.30 | 2,713,871 | +0.35(+1.78%) |
Feb 11, 2020 | 19.75 | 20.00 | 19.74 | 19.94 | 3,414,571 | +0.28(+1.44%) |
Feb 10, 2020 | 19.53 | 19.80 | 19.51 | 19.66 | 2,760,749 | +0.20(+1.00%) |
Feb 07, 2020 | 19.37 | 19.61 | 19.32 | 19.46 | 3,811,416 | +0.04(+0.18%) |
Feb 06, 2020 | 19.82 | 19.86 | 19.21 | 19.43 | 4,137,103 | -0.34(-1.71%) |
Feb 05, 2020 | 19.93 | 20.00 | 19.75 | 19.77 | 2,032,206 | -0.08(-0.40%) |
Feb 04, 2020 | 19.53 | 20.02 | 19.49 | 19.84 | 2,539,925 | +0.39(+2.01%) |
Feb 03, 2020 | 19.28 | 19.66 | 19.28 | 19.45 | 2,042,978 | +0.23(+1.20%) |
Jan 31, 2020 | 19.48 | 19.54 | 19.15 | 19.22 | 1,968,270 | -0.21(-1.07%) |
Jan 30, 2020 | 19.38 | 19.55 | 19.37 | 19.43 | 1,285,358 | -0.11(-0.57%) |
Jan 29, 2020 | 19.39 | 19.64 | 19.14 | 19.54 | 2,158,441 | +0.21(+1.10%) |
Jan 28, 2020 | 19.66 | 19.75 | 19.31 | 19.33 | 2,718,081 | -0.24(-1.22%) |
Jan 27, 2020 | 19.31 | 19.75 | 19.30 | 19.57 | 2,564,095 | -0.03(-0.14%) |
Jan 24, 2020 | 19.77 | 19.87 | 19.45 | 19.60 | 2,559,393 | -0.10(-0.50%) |
Jan 23, 2020 | 19.39 | 19.71 | 19.32 | 19.69 | 2,737,177 | +0.19(+0.95%) |
Jan 22, 2020 | 19.33 | 19.63 | 19.32 | 19.51 | 3,119,814 | +0.29(+1.52%) |
Jan 21, 2020 | 19.18 | 19.30 | 19.08 | 19.22 | 2,067,141 | -0.03(-0.14%) |
Jan 17, 2020 | 19.12 | 19.36 | 19.10 | 19.24 | 1,843,822 | +0.16(+0.84%) |
Jan 16, 2020 | 19.16 | 19.25 | 19.00 | 19.08 | 1,848,277 | -0.06(-0.32%) |
Jan 15, 2020 | 18.97 | 19.24 | 18.97 | 19.14 | 2,085,764 | +0.14(+0.75%) |
Jan 14, 2020 | 18.98 | 19.10 | 18.89 | 19.00 | 2,635,455 | +0.06(+0.33%) |
Jan 13, 2020 | 19.10 | 19.14 | 18.74 | 18.94 | 3,995,677 | -0.24(-1.23%) |
Jan 10, 2020 | 19.37 | 19.37 | 19.13 | 19.18 | 3,346,656 | -0.14(-0.71%) |
Jan 09, 2020 | 19.39 | 19.54 | 19.28 | 19.31 | 2,198,762 | +0.04(+0.23%) |
Jan 08, 2020 | 19.44 | 19.57 | 19.27 | 19.27 | 2,429,777 | -0.21(-1.07%) |
Jan 07, 2020 | 19.60 | 19.62 | 19.35 | 19.48 | 2,678,640 | -0.16(-0.79%) |
Jan 06, 2020 | 19.71 | 19.75 | 19.37 | 19.63 | 2,626,008 | -0.22(-1.12%) |
Jan 03, 2020 | 19.74 | 19.96 | 19.71 | 19.85 | 1,871,327 | +0.04(+0.18%) |
Jan 02, 2020 | 19.70 | 19.84 | 19.48 | 19.82 | 2,659,902 | +0.12(+0.59%) |
Dec 31, 2019 | 19.63 | 19.79 | 19.58 | 19.70 | 2,316,812 | +0.04(+0.23%) |
Dec 30, 2019 | 19.64 | 19.69 | 19.36 | 19.66 | 2,535,805 | +0.00(+0.00%) |
Dec 27, 2019 | 19.64 | 19.74 | 19.48 | 19.66 | 1,921,489 | +0.02(+0.09%) |
Dec 26, 2019 | 19.69 | 19.77 | 19.59 | 19.64 | 1,525,215 | -0.03(-0.14%) |
Dec 24, 2019 | 19.55 | 19.68 | 19.52 | 19.67 | 703,170 | +0.13(+0.68%) |
Dec 23, 2019 | 19.78 | 19.81 | 19.53 | 19.53 | 1,419,433 | -0.21(-1.08%) |
Dec 20, 2019 | 19.68 | 19.84 | 19.61 | 19.75 | 3,888,857 | +0.13(+0.68%) |
Dec 19, 2019 | 19.50 | 19.69 | 19.40 | 19.61 | 2,805,520 | +0.10(+0.50%) |
Dec 18, 2019 | 19.79 | 19.85 | 19.45 | 19.52 | 2,239,258 | -0.33(-1.65%) |
Dec 17, 2019 | 19.61 | 19.85 | 19.50 | 19.84 | 2,844,101 | +0.23(+1.18%) |
Dec 16, 2019 | 19.52 | 19.73 | 19.39 | 19.61 | 3,973,684 | +0.24(+1.26%) |
Dec 13, 2019 | 19.14 | 19.45 | 19.05 | 19.37 | 2,123,265 | +0.29(+1.51%) |
Dec 12, 2019 | 19.03 | 19.36 | 19.01 | 19.08 | 2,432,162 | +0.00(+0.02%) |
Dec 11, 2019 | 19.12 | 19.24 | 18.97 | 19.08 | 2,008,131 | +0.01(+0.07%) |
Dec 10, 2019 | 19.27 | 19.27 | 18.99 | 19.06 | 2,914,500 | -0.19(-0.97%) |
Dec 09, 2019 | 19.14 | 19.36 | 19.08 | 19.25 | 2,233,895 | +0.12(+0.65%) |
Dec 06, 2019 | 19.30 | 19.31 | 18.97 | 19.13 | 2,833,312 | +0.05(+0.28%) |
Dec 05, 2019 | 19.03 | 19.15 | 18.87 | 19.07 | 2,500,431 | +0.06(+0.33%) |
Dec 04, 2019 | 19.03 | 19.19 | 18.85 | 19.01 | 3,112,083 | +0.04(+0.19%) |
Dec 03, 2019 | 19.32 | 19.37 | 18.97 | 18.98 | 3,403,376 | -0.53(-2.73%) |