Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.79 | 11.79 | 11.09 | 11.15 | 10,069,739 | -0.57(-4.89%) |
Nov 27, 2020 | 11.80 | 11.84 | 11.56 | 11.73 | 4,426,133 | +0.14(+1.21%) |
Nov 25, 2020 | 11.67 | 11.69 | 11.42 | 11.59 | 3,490,807 | -0.17(-1.45%) |
Nov 24, 2020 | 11.54 | 11.84 | 11.29 | 11.76 | 4,343,383 | +0.33(+2.85%) |
Nov 23, 2020 | 11.82 | 11.82 | 11.40 | 11.43 | 4,773,016 | -0.44(-3.72%) |
Nov 20, 2020 | 11.84 | 11.94 | 11.67 | 11.88 | 3,051,056 | +0.05(+0.46%) |
Nov 19, 2020 | 11.67 | 11.88 | 11.46 | 11.82 | 4,696,144 | +0.22(+1.87%) |
Nov 18, 2020 | 12.15 | 12.20 | 11.60 | 11.60 | 4,482,862 | -0.58(-4.77%) |
Nov 17, 2020 | 12.38 | 12.40 | 11.84 | 12.19 | 3,933,031 | -0.05(-0.44%) |
Nov 16, 2020 | 12.51 | 12.60 | 12.09 | 12.24 | 2,933,123 | -0.07(-0.57%) |
Nov 13, 2020 | 12.19 | 12.48 | 11.99 | 12.31 | 4,119,171 | +0.47(+4.00%) |
Nov 12, 2020 | 12.29 | 12.49 | 11.81 | 11.84 | 5,347,271 | -0.44(-3.60%) |
Nov 11, 2020 | 11.60 | 12.78 | 11.52 | 12.28 | 9,643,052 | +0.74(+6.38%) |
Nov 10, 2020 | 11.63 | 11.81 | 11.29 | 11.54 | 4,211,882 | -0.09(-0.80%) |
Nov 09, 2020 | 11.68 | 11.97 | 11.48 | 11.63 | 5,025,688 | +0.36(+3.24%) |
Nov 06, 2020 | 11.77 | 11.83 | 11.22 | 11.27 | 4,634,470 | -0.51(-4.35%) |
Nov 05, 2020 | 11.36 | 11.89 | 11.18 | 11.78 | 4,825,157 | +0.54(+4.83%) |
Nov 04, 2020 | 11.17 | 11.39 | 11.10 | 11.24 | 5,102,424 | +0.16(+1.47%) |
Nov 03, 2020 | 11.57 | 11.63 | 11.01 | 11.08 | 4,161,737 | -0.47(-4.03%) |
Nov 02, 2020 | 11.71 | 11.78 | 11.26 | 11.54 | 3,268,169 | -0.09(-0.80%) |
Oct 30, 2020 | 11.84 | 11.93 | 11.37 | 11.63 | 2,551,743 | -0.37(-3.10%) |
Oct 29, 2020 | 11.77 | 12.19 | 11.72 | 12.01 | 3,781,868 | +0.25(+2.11%) |
Oct 28, 2020 | 11.92 | 12.00 | 11.66 | 11.76 | 3,544,996 | -0.54(-4.41%) |
Oct 27, 2020 | 11.80 | 12.55 | 11.62 | 12.30 | 6,350,745 | +0.53(+4.48%) |
Oct 26, 2020 | 11.67 | 12.18 | 11.49 | 11.77 | 11,559,737 | -0.02(-0.20%) |
Oct 23, 2020 | 11.41 | 11.97 | 11.27 | 11.80 | 5,105,163 | +0.43(+3.75%) |
Oct 22, 2020 | 11.17 | 11.39 | 11.08 | 11.37 | 1,866,082 | +0.21(+1.88%) |
Oct 21, 2020 | 11.13 | 11.20 | 10.90 | 11.16 | 2,761,801 | +0.11(+0.98%) |
Oct 20, 2020 | 11.02 | 11.20 | 10.98 | 11.05 | 1,941,360 | +0.09(+0.85%) |
Oct 19, 2020 | 11.31 | 11.47 | 10.94 | 10.96 | 3,739,265 | -0.27(-2.42%) |
Oct 16, 2020 | 11.05 | 11.35 | 10.86 | 11.23 | 3,253,076 | +0.12(+1.12%) |
Oct 15, 2020 | 11.21 | 11.29 | 11.01 | 11.11 | 2,611,242 | -0.06(-0.56%) |
Oct 14, 2020 | 11.32 | 11.32 | 11.04 | 11.17 | 4,087,901 | -0.07(-0.62%) |
Oct 13, 2020 | 11.55 | 11.56 | 11.14 | 11.24 | 2,932,585 | -0.35(-3.01%) |
Oct 12, 2020 | 11.67 | 11.82 | 11.53 | 11.59 | 3,138,483 | -0.03(-0.27%) |
Oct 09, 2020 | 11.67 | 11.81 | 11.57 | 11.62 | 2,070,737 | -0.02(-0.13%) |
Oct 08, 2020 | 11.88 | 11.94 | 11.60 | 11.63 | 2,992,803 | -0.12(-0.99%) |
Oct 07, 2020 | 11.67 | 11.92 | 11.53 | 11.75 | 3,578,956 | +0.22(+1.88%) |
Oct 06, 2020 | 11.65 | 11.87 | 11.45 | 11.53 | 4,717,997 | -0.10(-0.87%) |
Oct 05, 2020 | 11.86 | 11.87 | 11.41 | 11.63 | 3,635,697 | +0.13(+1.15%) |
Oct 02, 2020 | 11.07 | 11.58 | 11.03 | 11.50 | 5,226,736 | +0.05(+0.41%) |
Oct 01, 2020 | 10.84 | 11.54 | 10.64 | 11.46 | 8,584,013 | +0.78(+7.34%) |
Sep 30, 2020 | 10.49 | 10.84 | 10.34 | 10.67 | 9,530,018 | +0.07(+0.66%) |
Sep 29, 2020 | 10.83 | 10.91 | 10.49 | 10.60 | 4,439,855 | -0.22(-2.08%) |
Sep 28, 2020 | 11.04 | 11.13 | 10.60 | 10.83 | 5,295,495 | +0.10(+0.94%) |
Sep 25, 2020 | 10.74 | 10.78 | 10.59 | 10.73 | 3,496,996 | -0.03(-0.29%) |
Sep 24, 2020 | 10.77 | 10.81 | 10.66 | 10.76 | 3,752,542 | -0.12(-1.07%) |
Sep 23, 2020 | 11.15 | 11.20 | 10.73 | 10.87 | 4,826,006 | -0.24(-2.16%) |
Sep 22, 2020 | 11.35 | 11.41 | 10.94 | 11.12 | 3,788,977 | -0.28(-2.45%) |
Sep 21, 2020 | 11.25 | 11.40 | 11.06 | 11.39 | 2,733,417 | -0.10(-0.88%) |
Sep 18, 2020 | 11.63 | 11.63 | 11.36 | 11.50 | 2,776,969 | -0.16(-1.33%) |
Sep 17, 2020 | 11.29 | 11.66 | 11.29 | 11.65 | 2,915,050 | -0.05(-0.46%) |
Sep 16, 2020 | 11.74 | 11.84 | 11.56 | 11.70 | 4,075,513 | +0.10(+0.87%) |
Sep 15, 2020 | 11.39 | 11.67 | 11.34 | 11.60 | 3,730,529 | +0.32(+2.82%) |
Sep 14, 2020 | 11.16 | 11.44 | 11.15 | 11.29 | 3,843,578 | +0.28(+2.54%) |
Sep 11, 2020 | 10.88 | 11.20 | 10.86 | 11.01 | 4,169,579 | +0.22(+2.09%) |
Sep 10, 2020 | 11.43 | 11.43 | 10.76 | 10.78 | 6,349,170 | -0.57(-4.99%) |
Sep 09, 2020 | 11.54 | 11.70 | 11.20 | 11.35 | 7,098,114 | +0.02(+0.14%) |
Sep 08, 2020 | 11.70 | 11.90 | 11.15 | 11.33 | 9,298,626 | -0.69(-5.74%) |
Sep 04, 2020 | 12.84 | 13.10 | 11.95 | 12.02 | 15,135,127 | -0.99(-7.63%) |
Sep 03, 2020 | 14.08 | 14.38 | 13.00 | 13.02 | 21,062,098 | -2.43(-15.72%) |
Sep 02, 2020 | 15.85 | 16.05 | 15.27 | 15.44 | 4,418,955 | -0.40(-2.50%) |
Sep 01, 2020 | 15.82 | 15.95 | 15.44 | 15.84 | 3,348,196 | +0.02(+0.10%) |
Aug 31, 2020 | 16.29 | 16.37 | 15.78 | 15.82 | 3,391,770 | -0.61(-3.73%) |
Aug 28, 2020 | 16.06 | 16.48 | 15.99 | 16.44 | 2,896,221 | +0.45(+2.81%) |
Aug 27, 2020 | 16.34 | 16.41 | 15.91 | 15.99 | 2,549,535 | -0.29(-1.76%) |
Aug 26, 2020 | 16.32 | 16.72 | 16.16 | 16.27 | 2,430,633 | -0.14(-0.85%) |
Aug 25, 2020 | 16.33 | 16.55 | 16.13 | 16.41 | 2,709,146 | -0.02(-0.14%) |
Aug 24, 2020 | 16.29 | 16.58 | 16.23 | 16.44 | 2,140,445 | +0.46(+2.86%) |
Aug 21, 2020 | 15.92 | 16.13 | 15.88 | 15.98 | 2,233,952 | +0.08(+0.49%) |
Aug 20, 2020 | 16.16 | 16.51 | 15.79 | 15.90 | 3,678,482 | -0.09(-0.58%) |
Aug 19, 2020 | 16.65 | 16.78 | 15.94 | 15.99 | 3,094,768 | -0.61(-3.69%) |
Aug 18, 2020 | 15.97 | 17.10 | 15.91 | 16.61 | 7,250,239 | +0.81(+5.11%) |
Aug 17, 2020 | 15.40 | 15.82 | 15.34 | 15.80 | 2,658,552 | +0.51(+3.35%) |
Aug 14, 2020 | 15.75 | 15.83 | 15.20 | 15.29 | 4,480,796 | -0.64(-3.99%) |
Aug 13, 2020 | 15.97 | 16.23 | 15.78 | 15.92 | 3,946,234 | -0.08(-0.48%) |
Aug 12, 2020 | 15.96 | 16.02 | 15.68 | 16.00 | 5,234,614 | +0.26(+1.68%) |
Aug 11, 2020 | 16.11 | 16.23 | 15.73 | 15.74 | 3,760,956 | -0.12(-0.78%) |
Aug 10, 2020 | 15.60 | 15.96 | 15.59 | 15.86 | 3,874,769 | +0.53(+3.44%) |
Aug 07, 2020 | 15.37 | 15.61 | 15.13 | 15.33 | 4,006,880 | -0.55(-3.47%) |
Aug 06, 2020 | 15.59 | 16.05 | 15.25 | 15.89 | 5,544,624 | +0.31(+1.99%) |
Aug 05, 2020 | 14.71 | 15.86 | 14.64 | 15.58 | 5,842,841 | +0.99(+6.75%) |
Aug 04, 2020 | 14.60 | 14.72 | 14.40 | 14.59 | 2,295,292 | +0.09(+0.59%) |
Aug 03, 2020 | 14.40 | 14.69 | 14.38 | 14.51 | 2,498,496 | +0.18(+1.25%) |
Jul 31, 2020 | 14.25 | 14.49 | 14.04 | 14.33 | 2,898,800 | +0.15(+1.04%) |
Jul 30, 2020 | 14.18 | 14.23 | 13.95 | 14.18 | 2,430,950 | -0.11(-0.76%) |
Jul 29, 2020 | 13.96 | 14.31 | 13.95 | 14.29 | 2,846,598 | +0.43(+3.14%) |
Jul 28, 2020 | 13.61 | 14.26 | 13.57 | 13.85 | 3,332,881 | +0.05(+0.39%) |
Jul 27, 2020 | 13.61 | 13.85 | 13.56 | 13.80 | 2,425,871 | +0.14(+1.02%) |
Jul 24, 2020 | 13.72 | 13.78 | 13.57 | 13.66 | 2,808,555 | -0.22(-1.62%) |
Jul 23, 2020 | 14.11 | 14.19 | 13.86 | 13.88 | 5,620,106 | -0.18(-1.27%) |
Jul 22, 2020 | 14.75 | 14.81 | 13.90 | 14.06 | 7,527,828 | -0.92(-6.16%) |
Jul 21, 2020 | 14.63 | 15.28 | 14.61 | 14.99 | 4,424,916 | +0.43(+2.93%) |
Jul 20, 2020 | 14.82 | 14.82 | 14.33 | 14.56 | 3,886,216 | +0.01(+0.05%) |
Jul 17, 2020 | 14.93 | 14.93 | 14.53 | 14.55 | 2,206,491 | -0.33(-2.19%) |
Jul 16, 2020 | 14.68 | 15.02 | 14.51 | 14.88 | 3,475,306 | -0.11(-0.72%) |
Jul 15, 2020 | 15.06 | 15.19 | 14.85 | 14.99 | 3,801,264 | +0.04(+0.26%) |
Jul 14, 2020 | 14.95 | 15.17 | 14.75 | 14.95 | 4,883,896 | -0.36(-2.38%) |
Jul 13, 2020 | 16.29 | 16.42 | 15.26 | 15.31 | 5,284,389 | -0.92(-5.64%) |
Jul 10, 2020 | 16.01 | 16.27 | 15.78 | 16.23 | 4,349,038 | -0.04(-0.24%) |
Jul 09, 2020 | 17.05 | 17.06 | 16.06 | 16.27 | 6,076,830 | -0.32(-1.92%) |
Jul 08, 2020 | 16.29 | 16.74 | 15.92 | 16.58 | 9,235,560 | +0.67(+4.24%) |
Jul 07, 2020 | 15.83 | 16.17 | 15.33 | 15.91 | 11,510,975 | -0.34(-2.10%) |
Jul 06, 2020 | 14.75 | 16.33 | 14.75 | 16.25 | 16,402,060 | +2.20(+15.68%) |
Jul 02, 2020 | 13.73 | 14.33 | 13.66 | 14.05 | 7,638,212 | +0.49(+3.60%) |
Jul 01, 2020 | 13.59 | 13.91 | 13.36 | 13.56 | 5,227,993 | +0.00(+0.00%) |
Jun 30, 2020 | 13.50 | 13.65 | 13.26 | 13.56 | 5,564,430 | -0.02(-0.11%) |
Jun 29, 2020 | 13.02 | 13.58 | 12.88 | 13.57 | 5,149,151 | +0.55(+4.23%) |
Jun 26, 2020 | 13.77 | 13.85 | 13.00 | 13.02 | 9,886,346 | -0.80(-5.78%) |
Jun 25, 2020 | 14.27 | 14.27 | 13.48 | 13.82 | 8,075,207 | -0.50(-3.47%) |
Jun 24, 2020 | 14.77 | 14.88 | 14.06 | 14.32 | 7,332,078 | -0.59(-3.95%) |
Jun 23, 2020 | 14.85 | 15.13 | 14.77 | 14.91 | 5,265,767 | +0.06(+0.42%) |
Jun 22, 2020 | 15.70 | 15.80 | 14.61 | 14.85 | 8,826,085 | -0.64(-4.16%) |
Jun 19, 2020 | 15.60 | 15.76 | 15.25 | 15.49 | 12,814,540 | +0.32(+2.10%) |
Jun 18, 2020 | 14.73 | 15.42 | 14.54 | 15.17 | 8,188,830 | +0.50(+3.38%) |
Jun 17, 2020 | 14.55 | 15.53 | 14.33 | 14.68 | 24,244,978 | +0.15(+1.01%) |
Jun 16, 2020 | 15.01 | 15.11 | 14.39 | 14.53 | 12,065,333 | -0.05(-0.37%) |
Jun 15, 2020 | 15.14 | 15.20 | 14.51 | 14.58 | 10,624,628 | -0.73(-4.76%) |
Jun 12, 2020 | 15.46 | 15.67 | 14.82 | 15.31 | 6,937,395 | +0.34(+2.28%) |
Jun 11, 2020 | 15.19 | 15.58 | 14.96 | 14.97 | 4,923,243 | -0.76(-4.83%) |
Jun 10, 2020 | 15.93 | 16.27 | 15.67 | 15.73 | 3,289,774 | -0.22(-1.36%) |
Jun 09, 2020 | 15.90 | 16.14 | 15.72 | 15.95 | 2,876,562 | -0.05(-0.34%) |
Jun 08, 2020 | 16.27 | 16.36 | 15.57 | 16.00 | 4,473,601 | -0.14(-0.86%) |
Jun 05, 2020 | 16.06 | 16.42 | 15.63 | 16.14 | 6,746,978 | -0.22(-1.37%) |
Jun 04, 2020 | 15.66 | 16.71 | 15.63 | 16.37 | 5,685,481 | +0.39(+2.43%) |
Jun 03, 2020 | 15.51 | 16.09 | 15.36 | 15.98 | 5,627,580 | +0.75(+4.94%) |
Jun 02, 2020 | 15.67 | 15.88 | 15.21 | 15.23 | 6,250,580 | -0.28(-1.80%) |
Jun 01, 2020 | 15.05 | 15.57 | 14.95 | 15.51 | 4,683,672 | +0.46(+3.04%) |
May 29, 2020 | 15.26 | 15.51 | 14.83 | 15.05 | 8,400,654 | -0.43(-2.76%) |
May 28, 2020 | 15.66 | 16.05 | 15.28 | 15.47 | 10,916,202 | -0.91(-5.54%) |
May 27, 2020 | 16.10 | 16.48 | 15.69 | 16.38 | 5,726,772 | +0.84(+5.39%) |
May 26, 2020 | 15.42 | 16.03 | 15.37 | 15.54 | 6,942,128 | +0.70(+4.70%) |
May 22, 2020 | 15.96 | 15.98 | 14.80 | 14.85 | 8,749,645 | -1.53(-9.33%) |
May 21, 2020 | 16.41 | 16.74 | 16.20 | 16.37 | 4,062,906 | -0.47(-2.76%) |
May 20, 2020 | 18.12 | 18.12 | 16.57 | 16.84 | 4,684,004 | -0.81(-4.57%) |
May 19, 2020 | 17.48 | 18.31 | 17.34 | 17.65 | 4,103,812 | +0.28(+1.61%) |
May 18, 2020 | 16.60 | 17.57 | 16.52 | 17.37 | 4,230,482 | +1.29(+8.01%) |
May 15, 2020 | 16.12 | 16.21 | 15.71 | 16.08 | 3,132,019 | -0.17(-1.05%) |
May 14, 2020 | 15.91 | 16.29 | 15.44 | 16.25 | 3,592,434 | -0.06(-0.38%) |
May 13, 2020 | 16.85 | 16.89 | 16.10 | 16.31 | 3,462,290 | -0.61(-3.58%) |
May 12, 2020 | 17.30 | 17.44 | 16.89 | 16.92 | 2,641,628 | -0.30(-1.76%) |
May 11, 2020 | 17.28 | 17.37 | 16.75 | 17.22 | 2,301,040 | -0.22(-1.29%) |
May 08, 2020 | 17.54 | 17.62 | 17.20 | 17.44 | 3,034,941 | +0.15(+0.85%) |
May 07, 2020 | 16.62 | 17.34 | 16.59 | 17.30 | 3,735,030 | +0.85(+5.14%) |
May 06, 2020 | 16.39 | 16.65 | 16.16 | 16.45 | 3,920,617 | +0.37(+2.32%) |
May 05, 2020 | 16.96 | 17.17 | 16.03 | 16.08 | 5,705,234 | -0.62(-3.72%) |
May 04, 2020 | 16.64 | 17.10 | 16.44 | 16.70 | 3,472,913 | -0.02(-0.09%) |
May 01, 2020 | 17.96 | 18.12 | 16.52 | 16.72 | 9,868,426 | -1.96(-10.51%) |
Apr 30, 2020 | 18.55 | 19.00 | 18.28 | 18.68 | 3,603,068 | +0.10(+0.54%) |
Apr 29, 2020 | 18.27 | 18.73 | 18.11 | 18.58 | 3,709,163 | +0.54(+3.01%) |
Apr 28, 2020 | 18.55 | 18.69 | 17.87 | 18.03 | 3,071,775 | -0.29(-1.61%) |
Apr 27, 2020 | 18.10 | 18.41 | 17.87 | 18.33 | 4,701,184 | +0.40(+2.21%) |
Apr 24, 2020 | 18.26 | 18.26 | 17.61 | 17.93 | 2,569,792 | +0.07(+0.39%) |
Apr 23, 2020 | 18.17 | 18.47 | 17.80 | 17.86 | 4,174,674 | +0.03(+0.17%) |
Apr 22, 2020 | 17.98 | 18.14 | 17.56 | 17.83 | 4,457,332 | +0.16(+0.92%) |
Apr 21, 2020 | 17.75 | 17.86 | 17.08 | 17.67 | 5,941,569 | -0.39(-2.15%) |
Apr 20, 2020 | 18.38 | 18.62 | 18.03 | 18.06 | 4,376,479 | -0.41(-2.23%) |
Apr 17, 2020 | 18.22 | 19.15 | 18.14 | 18.47 | 6,458,967 | +0.81(+4.61%) |
Apr 16, 2020 | 17.45 | 17.67 | 17.21 | 17.65 | 4,551,621 | +0.26(+1.47%) |
Apr 15, 2020 | 17.13 | 17.48 | 17.03 | 17.40 | 3,045,761 | -0.32(-1.79%) |
Apr 14, 2020 | 17.43 | 18.12 | 17.35 | 17.72 | 5,143,383 | +0.67(+3.91%) |
Apr 13, 2020 | 17.06 | 17.24 | 16.80 | 17.05 | 2,445,222 | +0.12(+0.69%) |
Apr 09, 2020 | 17.64 | 17.92 | 16.83 | 16.93 | 4,907,913 | -0.43(-2.46%) |
Apr 08, 2020 | 17.47 | 17.77 | 17.27 | 17.36 | 4,200,162 | -0.05(-0.27%) |
Apr 07, 2020 | 17.02 | 18.25 | 16.72 | 17.41 | 9,298,875 | +1.33(+8.30%) |
Apr 06, 2020 | 15.84 | 16.27 | 15.68 | 16.07 | 4,643,972 | +0.73(+4.78%) |
Apr 03, 2020 | 15.53 | 15.77 | 15.03 | 15.34 | 3,132,763 | -0.02(-0.15%) |
Apr 02, 2020 | 15.66 | 15.97 | 15.11 | 15.36 | 6,817,089 | -0.46(-2.89%) |
Apr 01, 2020 | 15.95 | 16.36 | 15.66 | 15.82 | 3,608,626 | -0.41(-2.54%) |
Mar 31, 2020 | 16.11 | 16.66 | 15.91 | 16.23 | 4,021,817 | +0.30(+1.88%) |
Mar 30, 2020 | 16.56 | 16.65 | 15.82 | 15.93 | 3,494,336 | -0.76(-4.57%) |
Mar 27, 2020 | 16.65 | 16.93 | 16.07 | 16.69 | 4,343,501 | -0.52(-3.04%) |
Mar 26, 2020 | 16.65 | 17.63 | 16.62 | 17.22 | 5,482,546 | +0.65(+3.93%) |
Mar 25, 2020 | 17.00 | 17.64 | 16.47 | 16.57 | 7,479,143 | -0.35(-2.08%) |
Mar 24, 2020 | 17.04 | 18.11 | 16.57 | 16.92 | 7,925,023 | +0.46(+2.77%) |
Mar 23, 2020 | 15.98 | 16.51 | 15.16 | 16.46 | 7,551,897 | +0.09(+0.55%) |
Mar 20, 2020 | 16.54 | 16.88 | 15.54 | 16.37 | 7,132,382 | +0.52(+3.31%) |
Mar 19, 2020 | 15.27 | 16.46 | 15.03 | 15.85 | 10,745,781 | +0.88(+5.90%) |
Mar 18, 2020 | 15.01 | 15.88 | 14.58 | 14.96 | 8,353,566 | -0.70(-4.44%) |
Mar 17, 2020 | 15.73 | 16.38 | 14.94 | 15.66 | 5,332,223 | +0.31(+2.05%) |
Mar 16, 2020 | 15.34 | 16.54 | 14.39 | 15.35 | 7,886,802 | -2.29(-12.98%) |
Mar 13, 2020 | 18.89 | 19.00 | 16.50 | 17.64 | 9,184,983 | -0.72(-3.91%) |
Mar 12, 2020 | 18.32 | 18.71 | 17.52 | 18.35 | 9,220,338 | -1.03(-5.29%) |
Mar 11, 2020 | 19.78 | 20.21 | 19.16 | 19.38 | 4,499,789 | -0.80(-3.97%) |
Mar 10, 2020 | 21.00 | 21.03 | 19.45 | 20.18 | 5,121,804 | -0.16(-0.81%) |
Mar 09, 2020 | 20.13 | 21.15 | 18.95 | 20.34 | 5,392,552 | -0.91(-4.26%) |
Mar 06, 2020 | 20.64 | 21.64 | 20.37 | 21.25 | 5,525,771 | +0.40(+1.94%) |
Mar 05, 2020 | 21.05 | 21.38 | 20.70 | 20.85 | 4,259,830 | -0.43(-2.04%) |
Mar 04, 2020 | 20.96 | 21.35 | 20.64 | 21.28 | 3,272,638 | +0.50(+2.41%) |
Mar 03, 2020 | 21.16 | 21.41 | 20.37 | 20.78 | 5,847,306 | -0.49(-2.29%) |
Mar 02, 2020 | 21.49 | 21.50 | 20.78 | 21.26 | 5,094,247 | +0.22(+1.07%) |
Feb 28, 2020 | 19.96 | 21.08 | 19.95 | 21.04 | 7,862,781 | +0.31(+1.48%) |
Feb 27, 2020 | 21.14 | 21.18 | 20.14 | 20.73 | 7,484,449 | -0.64(-3.01%) |
Feb 26, 2020 | 21.17 | 21.68 | 20.96 | 21.38 | 5,074,806 | +0.31(+1.49%) |
Feb 25, 2020 | 21.70 | 21.82 | 20.88 | 21.06 | 5,521,177 | -0.49(-2.29%) |
Feb 24, 2020 | 21.47 | 21.70 | 21.14 | 21.56 | 7,137,390 | -0.76(-3.42%) |
Feb 21, 2020 | 23.02 | 23.14 | 22.29 | 22.32 | 7,045,910 | -0.88(-3.77%) |
Feb 20, 2020 | 23.37 | 23.74 | 22.87 | 23.19 | 5,929,818 | -0.55(-2.30%) |
Feb 19, 2020 | 23.73 | 23.93 | 23.51 | 23.74 | 6,346,383 | +0.21(+0.89%) |
Feb 18, 2020 | 23.92 | 23.92 | 23.32 | 23.53 | 4,552,682 | -0.28(-1.19%) |
Feb 14, 2020 | 24.08 | 24.16 | 23.73 | 23.82 | 4,202,233 | -0.14(-0.59%) |
Feb 13, 2020 | 24.51 | 24.53 | 23.71 | 23.96 | 4,453,745 | -0.89(-3.58%) |
Feb 12, 2020 | 24.92 | 25.13 | 24.62 | 24.85 | 3,921,763 | +0.33(+1.34%) |
Feb 11, 2020 | 24.64 | 25.53 | 24.49 | 24.52 | 3,904,047 | -0.04(-0.15%) |
Feb 10, 2020 | 24.32 | 24.71 | 24.28 | 24.56 | 3,266,405 | -0.02(-0.06%) |
Feb 07, 2020 | 24.09 | 24.60 | 23.94 | 24.57 | 3,004,726 | +0.14(+0.58%) |
Feb 06, 2020 | 24.26 | 24.74 | 24.15 | 24.43 | 3,926,857 | +0.49(+2.06%) |
Feb 05, 2020 | 24.91 | 24.94 | 23.61 | 23.94 | 5,072,726 | -0.40(-1.63%) |
Feb 04, 2020 | 24.09 | 24.47 | 23.65 | 24.33 | 5,563,480 | +1.16(+5.01%) |
Feb 03, 2020 | 23.19 | 23.71 | 23.11 | 23.17 | 4,103,578 | +0.28(+1.21%) |
Jan 31, 2020 | 22.97 | 23.18 | 22.53 | 22.90 | 4,447,748 | -0.06(-0.26%) |
Jan 30, 2020 | 22.45 | 23.01 | 22.30 | 22.96 | 4,490,567 | +0.11(+0.49%) |
Jan 29, 2020 | 23.16 | 23.43 | 22.66 | 22.84 | 5,364,538 | -0.02(-0.10%) |
Jan 28, 2020 | 22.82 | 23.05 | 22.21 | 22.87 | 5,468,990 | +0.41(+1.83%) |
Jan 27, 2020 | 21.25 | 22.80 | 21.06 | 22.45 | 8,878,966 | -0.03(-0.13%) |
Jan 24, 2020 | 24.21 | 24.31 | 22.33 | 22.48 | 13,246,616 | -1.67(-6.91%) |
Jan 23, 2020 | 23.94 | 24.40 | 22.82 | 24.15 | 12,715,653 | -0.45(-1.82%) |
Jan 22, 2020 | 27.12 | 27.12 | 24.44 | 24.60 | 14,204,249 | -2.21(-8.23%) |
Jan 21, 2020 | 27.06 | 27.08 | 26.75 | 26.81 | 4,868,733 | -1.09(-3.92%) |
Jan 17, 2020 | 28.57 | 28.62 | 27.68 | 27.90 | 5,966,550 | -0.52(-1.82%) |
Jan 16, 2020 | 29.65 | 29.80 | 28.29 | 28.42 | 3,864,343 | -0.83(-2.84%) |
Jan 15, 2020 | 29.26 | 29.41 | 28.90 | 29.25 | 3,642,537 | -0.04(-0.15%) |
Jan 14, 2020 | 30.10 | 30.29 | 28.96 | 29.29 | 6,817,069 | -1.11(-3.67%) |
Jan 13, 2020 | 28.26 | 30.58 | 28.13 | 30.41 | 8,636,871 | +2.60(+9.36%) |
Jan 10, 2020 | 27.98 | 28.26 | 27.55 | 27.80 | 6,343,578 | +0.25(+0.90%) |
Jan 09, 2020 | 27.68 | 28.68 | 27.44 | 27.56 | 5,915,660 | +0.39(+1.43%) |
Jan 08, 2020 | 26.28 | 27.55 | 26.27 | 27.17 | 4,240,950 | +0.88(+3.36%) |
Jan 07, 2020 | 26.94 | 27.00 | 26.24 | 26.29 | 4,013,148 | -0.46(-1.71%) |
Jan 06, 2020 | 26.93 | 27.00 | 26.57 | 26.74 | 2,334,119 | -0.27(-1.00%) |
Jan 03, 2020 | 26.63 | 27.59 | 26.57 | 27.01 | 3,419,042 | -0.13(-0.50%) |
Jan 02, 2020 | 25.54 | 27.19 | 25.52 | 27.15 | 4,707,687 | +2.08(+8.30%) |
Dec 31, 2019 | 25.54 | 25.61 | 25.01 | 25.07 | 3,213,220 | -0.40(-1.59%) |
Dec 30, 2019 | 25.93 | 25.93 | 25.11 | 25.47 | 2,789,503 | -0.35(-1.36%) |
Dec 27, 2019 | 26.45 | 26.55 | 25.82 | 25.82 | 2,195,473 | -0.61(-2.29%) |
Dec 26, 2019 | 26.55 | 26.70 | 26.28 | 26.43 | 1,336,584 | +0.00(+0.00%) |
Dec 24, 2019 | 26.34 | 26.64 | 26.16 | 26.43 | 968,029 | +0.11(+0.43%) |
Dec 23, 2019 | 26.33 | 26.36 | 26.08 | 26.31 | 2,343,510 | +0.13(+0.49%) |
Dec 20, 2019 | 26.34 | 26.40 | 25.75 | 26.19 | 3,638,629 | +0.04(+0.14%) |
Dec 19, 2019 | 27.42 | 27.44 | 26.06 | 26.15 | 7,186,616 | -1.20(-4.40%) |
Dec 18, 2019 | 27.72 | 28.03 | 27.24 | 27.36 | 2,596,097 | -0.30(-1.08%) |
Dec 17, 2019 | 27.50 | 27.69 | 27.18 | 27.65 | 2,769,154 | +0.40(+1.46%) |
Dec 16, 2019 | 27.21 | 27.46 | 26.80 | 27.26 | 3,606,632 | +0.25(+0.94%) |
Dec 13, 2019 | 27.18 | 27.23 | 26.48 | 27.00 | 4,011,112 | +0.19(+0.73%) |
Dec 12, 2019 | 26.79 | 26.94 | 25.94 | 26.81 | 5,683,099 | -0.05(-0.19%) |
Dec 11, 2019 | 27.11 | 27.25 | 26.54 | 26.86 | 3,615,371 | -0.20(-0.75%) |
Dec 10, 2019 | 27.22 | 27.33 | 26.72 | 27.06 | 2,842,619 | +0.01(+0.06%) |
Dec 09, 2019 | 27.82 | 27.86 | 27.00 | 27.05 | 3,274,683 | -0.86(-3.08%) |
Dec 06, 2019 | 28.06 | 28.06 | 27.76 | 27.91 | 7,589,599 | +0.10(+0.35%) |
Dec 05, 2019 | 27.44 | 27.88 | 27.36 | 27.81 | 2,721,743 | +0.58(+2.14%) |
Dec 04, 2019 | 28.06 | 28.06 | 27.19 | 27.23 | 2,364,032 | -0.67(-2.41%) |
Dec 03, 2019 | 27.33 | 27.99 | 27.18 | 27.90 | 2,609,490 | -0.19(-0.67%) |