Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.19 | 26.32 | 25.63 | 25.68 | 69,620,008 | -0.76(-2.86%) |
Nov 27, 2020 | 26.42 | 26.54 | 26.28 | 26.44 | 28,475,478 | -0.04(-0.14%) |
Nov 25, 2020 | 26.19 | 26.49 | 25.98 | 26.48 | 62,769,512 | +0.05(+0.17%) |
Nov 24, 2020 | 25.47 | 26.44 | 25.46 | 26.43 | 88,021,784 | +1.45(+5.81%) |
Nov 23, 2020 | 24.73 | 25.10 | 24.68 | 24.98 | 49,660,880 | +0.53(+2.16%) |
Nov 20, 2020 | 24.39 | 24.58 | 24.29 | 24.45 | 44,446,264 | -0.16(-0.63%) |
Nov 19, 2020 | 24.56 | 24.63 | 24.31 | 24.61 | 50,780,972 | +0.00(+0.00%) |
Nov 18, 2020 | 25.20 | 25.47 | 24.59 | 24.61 | 59,587,964 | -0.52(-2.07%) |
Nov 17, 2020 | 24.85 | 25.17 | 24.63 | 25.13 | 50,837,244 | -0.03(-0.11%) |
Nov 16, 2020 | 25.41 | 25.54 | 24.79 | 25.15 | 62,894,308 | +0.53(+2.15%) |
Nov 13, 2020 | 24.52 | 24.82 | 24.40 | 24.63 | 57,510,352 | +0.28(+1.16%) |
Nov 12, 2020 | 24.48 | 24.53 | 24.00 | 24.34 | 74,460,392 | -0.59(-2.38%) |
Nov 11, 2020 | 25.31 | 25.33 | 24.74 | 24.94 | 52,979,488 | -0.29(-1.16%) |
Nov 10, 2020 | 25.07 | 25.32 | 24.79 | 25.23 | 85,104,688 | +0.14(+0.55%) |
Nov 09, 2020 | 24.26 | 25.78 | 23.99 | 25.09 | 195,422,640 | +2.92(+13.16%) |
Nov 06, 2020 | 22.74 | 22.77 | 22.10 | 22.17 | 60,800,904 | -0.27(-1.22%) |
Nov 05, 2020 | 21.80 | 22.61 | 21.75 | 22.45 | 81,854,856 | +0.82(+3.80%) |
Nov 04, 2020 | 21.79 | 22.02 | 21.21 | 21.63 | 97,235,624 | -0.89(-3.97%) |
Nov 03, 2020 | 22.42 | 22.75 | 22.35 | 22.52 | 71,195,448 | +0.56(+2.53%) |
Nov 02, 2020 | 21.79 | 22.13 | 21.41 | 21.96 | 65,473,260 | +0.35(+1.60%) |
Oct 30, 2020 | 21.42 | 21.74 | 21.20 | 21.62 | 72,911,328 | +0.15(+0.68%) |
Oct 29, 2020 | 21.31 | 21.66 | 21.09 | 21.47 | 63,006,572 | +0.01(+0.04%) |
Oct 28, 2020 | 21.35 | 21.58 | 21.09 | 21.46 | 89,825,104 | -0.29(-1.34%) |
Oct 27, 2020 | 22.15 | 22.25 | 21.72 | 21.75 | 60,266,788 | -0.63(-2.81%) |
Oct 26, 2020 | 22.32 | 22.42 | 22.03 | 22.38 | 65,136,024 | -0.33(-1.45%) |
Oct 23, 2020 | 23.02 | 23.04 | 22.54 | 22.71 | 55,925,156 | +0.03(+0.12%) |
Oct 22, 2020 | 21.94 | 22.72 | 21.89 | 22.68 | 60,652,668 | +0.75(+3.41%) |
Oct 21, 2020 | 22.09 | 22.20 | 21.90 | 21.94 | 45,531,208 | -0.08(-0.37%) |
Oct 20, 2020 | 21.79 | 22.33 | 21.78 | 22.02 | 68,483,496 | +0.38(+1.77%) |
Oct 19, 2020 | 22.16 | 22.18 | 21.61 | 21.63 | 56,269,940 | -0.47(-2.15%) |
Oct 16, 2020 | 22.07 | 22.21 | 21.83 | 22.11 | 63,984,120 | +0.08(+0.37%) |
Oct 15, 2020 | 21.52 | 22.07 | 21.42 | 22.03 | 73,220,328 | +0.48(+2.24%) |
Oct 14, 2020 | 22.21 | 22.43 | 21.52 | 21.54 | 139,777,488 | -1.21(-5.33%) |
Oct 13, 2020 | 23.39 | 23.42 | 22.66 | 22.76 | 67,060,832 | -0.67(-2.84%) |
Oct 12, 2020 | 23.08 | 23.56 | 23.02 | 23.42 | 53,005,080 | +0.29(+1.26%) |
Oct 09, 2020 | 23.11 | 23.25 | 22.84 | 23.13 | 48,802,860 | +0.11(+0.48%) |
Oct 08, 2020 | 22.76 | 23.08 | 22.63 | 23.02 | 57,087,088 | +0.33(+1.45%) |
Oct 07, 2020 | 22.46 | 22.90 | 22.44 | 22.69 | 52,225,388 | +0.47(+2.09%) |
Oct 06, 2020 | 22.73 | 22.97 | 22.14 | 22.23 | 74,028,096 | -0.23(-1.02%) |
Oct 05, 2020 | 22.36 | 22.54 | 22.24 | 22.46 | 48,658,748 | +0.37(+1.69%) |
Oct 02, 2020 | 21.56 | 22.28 | 21.50 | 22.08 | 56,664,908 | +0.10(+0.46%) |
Oct 01, 2020 | 22.14 | 22.26 | 21.76 | 21.98 | 49,081,964 | +0.01(+0.04%) |
Sep 30, 2020 | 21.69 | 22.18 | 21.68 | 21.97 | 61,631,828 | +0.29(+1.35%) |
Sep 29, 2020 | 21.87 | 21.88 | 21.45 | 21.68 | 50,108,416 | -0.29(-1.33%) |
Sep 28, 2020 | 21.78 | 22.17 | 21.70 | 21.97 | 52,615,644 | +0.55(+2.55%) |
Sep 25, 2020 | 21.23 | 21.48 | 21.10 | 21.42 | 46,171,360 | +0.14(+0.64%) |
Sep 24, 2020 | 21.32 | 21.73 | 20.93 | 21.29 | 58,703,536 | +0.07(+0.34%) |
Sep 23, 2020 | 21.98 | 22.13 | 21.21 | 21.21 | 65,676,652 | -0.62(-2.84%) |
Sep 22, 2020 | 22.14 | 22.43 | 21.72 | 21.83 | 75,259,216 | -0.48(-2.17%) |
Sep 21, 2020 | 22.41 | 22.60 | 21.92 | 22.32 | 82,434,872 | -0.68(-2.94%) |
Sep 18, 2020 | 22.94 | 23.33 | 22.89 | 22.99 | 103,123,968 | -0.13(-0.55%) |
Sep 17, 2020 | 22.92 | 23.24 | 22.89 | 23.12 | 53,552,776 | -0.23(-0.98%) |
Sep 16, 2020 | 23.06 | 23.63 | 22.85 | 23.35 | 70,835,816 | +0.29(+1.27%) |
Sep 15, 2020 | 23.50 | 23.56 | 22.97 | 23.06 | 69,950,496 | -0.43(-1.83%) |
Sep 14, 2020 | 23.41 | 23.70 | 23.29 | 23.49 | 52,399,476 | +0.23(+0.98%) |
Sep 11, 2020 | 23.00 | 23.33 | 22.88 | 23.26 | 52,307,984 | +0.33(+1.43%) |
Sep 10, 2020 | 23.44 | 23.61 | 22.87 | 22.93 | 62,020,064 | -0.34(-1.45%) |
Sep 09, 2020 | 23.39 | 23.46 | 23.01 | 23.27 | 58,982,644 | +0.03(+0.12%) |
Sep 08, 2020 | 23.84 | 24.01 | 23.16 | 23.24 | 82,174,528 | -0.97(-3.99%) |
Sep 04, 2020 | 23.95 | 24.41 | 23.53 | 24.21 | 109,226,160 | +0.80(+3.43%) |
Sep 03, 2020 | 23.90 | 24.28 | 23.22 | 23.40 | 94,420,944 | -0.16(-0.70%) |
Sep 02, 2020 | 23.12 | 23.69 | 23.09 | 23.57 | 63,224,580 | +0.28(+1.21%) |
Sep 01, 2020 | 23.17 | 23.46 | 23.01 | 23.29 | 50,918,108 | +0.01(+0.04%) |
Aug 31, 2020 | 23.63 | 23.68 | 23.27 | 23.28 | 54,526,608 | -0.54(-2.28%) |
Aug 28, 2020 | 23.91 | 23.98 | 23.54 | 23.82 | 51,301,128 | +0.23(+0.96%) |
Aug 27, 2020 | 23.09 | 23.75 | 23.04 | 23.59 | 58,414,180 | +0.44(+1.92%) |
Aug 26, 2020 | 23.50 | 23.50 | 23.13 | 23.15 | 43,539,516 | -0.40(-1.69%) |
Aug 25, 2020 | 23.59 | 23.72 | 23.31 | 23.55 | 63,236,104 | +0.28(+1.21%) |
Aug 24, 2020 | 22.84 | 23.28 | 22.68 | 23.27 | 60,211,256 | +0.64(+2.84%) |
Aug 21, 2020 | 22.63 | 23.03 | 22.55 | 22.63 | 60,734,468 | -0.11(-0.48%) |
Aug 20, 2020 | 22.79 | 22.94 | 22.66 | 22.73 | 54,485,468 | -0.36(-1.57%) |
Aug 19, 2020 | 23.24 | 23.62 | 23.00 | 23.10 | 66,047,836 | -0.03(-0.12%) |
Aug 18, 2020 | 23.43 | 23.54 | 23.06 | 23.12 | 50,597,296 | -0.34(-1.43%) |
Aug 17, 2020 | 23.83 | 23.92 | 23.40 | 23.46 | 63,447,068 | -0.52(-2.15%) |
Aug 14, 2020 | 23.60 | 24.15 | 23.48 | 23.98 | 56,231,272 | +0.11(+0.46%) |
Aug 13, 2020 | 23.99 | 24.16 | 23.68 | 23.87 | 61,737,232 | -0.34(-1.42%) |
Aug 12, 2020 | 24.89 | 24.97 | 23.92 | 24.21 | 68,454,256 | -0.17(-0.71%) |
Aug 11, 2020 | 24.71 | 25.13 | 24.26 | 24.38 | 89,884,176 | +0.33(+1.36%) |
Aug 10, 2020 | 23.83 | 24.28 | 23.74 | 24.06 | 70,715,632 | +0.41(+1.72%) |
Aug 07, 2020 | 22.95 | 23.72 | 22.88 | 23.65 | 69,946,552 | +0.58(+2.51%) |
Aug 06, 2020 | 23.05 | 23.25 | 22.90 | 23.07 | 57,376,156 | +0.07(+0.32%) |
Aug 05, 2020 | 22.93 | 23.18 | 22.87 | 23.00 | 56,998,668 | +0.34(+1.52%) |
Aug 04, 2020 | 22.61 | 22.70 | 22.52 | 22.65 | 41,909,772 | +0.02(+0.08%) |
Aug 03, 2020 | 22.67 | 22.92 | 22.36 | 22.63 | 64,305,848 | +0.10(+0.44%) |
Jul 31, 2020 | 22.58 | 22.60 | 22.15 | 22.54 | 68,494,392 | +0.04(+0.16%) |
Jul 30, 2020 | 22.39 | 22.60 | 22.05 | 22.50 | 68,141,576 | -0.39(-1.70%) |
Jul 29, 2020 | 22.06 | 22.91 | 21.91 | 22.89 | 78,805,544 | +0.82(+3.74%) |
Jul 28, 2020 | 21.86 | 22.25 | 21.81 | 22.06 | 53,418,756 | +0.20(+0.91%) |
Jul 27, 2020 | 21.98 | 21.98 | 21.63 | 21.86 | 60,399,144 | -0.19(-0.86%) |
Jul 24, 2020 | 22.25 | 22.49 | 21.98 | 22.06 | 55,442,752 | -0.17(-0.77%) |
Jul 23, 2020 | 22.21 | 22.32 | 21.84 | 22.23 | 67,287,872 | +0.21(+0.95%) |
Jul 22, 2020 | 21.96 | 22.04 | 21.71 | 22.02 | 57,614,800 | -0.10(-0.45%) |
Jul 21, 2020 | 21.48 | 22.17 | 21.46 | 22.12 | 83,377,776 | +0.76(+3.56%) |
Jul 20, 2020 | 21.00 | 21.47 | 20.93 | 21.36 | 67,445,744 | +0.33(+1.55%) |
Jul 17, 2020 | 21.63 | 21.72 | 21.01 | 21.03 | 73,883,264 | -0.64(-2.97%) |
Jul 16, 2020 | 21.51 | 21.94 | 21.32 | 21.67 | 86,126,216 | -0.61(-2.72%) |
Jul 15, 2020 | 22.43 | 22.53 | 21.99 | 22.28 | 63,283,092 | +0.42(+1.91%) |
Jul 14, 2020 | 21.64 | 21.87 | 21.24 | 21.86 | 74,378,808 | -0.05(-0.21%) |
Jul 13, 2020 | 22.07 | 22.20 | 21.60 | 21.91 | 81,176,736 | +0.15(+0.71%) |
Jul 10, 2020 | 20.57 | 21.78 | 20.54 | 21.76 | 89,585,832 | +1.13(+5.49%) |
Jul 09, 2020 | 20.78 | 20.98 | 20.28 | 20.62 | 87,556,904 | -0.27(-1.30%) |
Jul 08, 2020 | 20.86 | 21.00 | 20.56 | 20.90 | 58,406,032 | +0.05(+0.26%) |
Jul 07, 2020 | 21.18 | 21.19 | 20.74 | 20.84 | 66,910,824 | -0.59(-2.75%) |
Jul 06, 2020 | 21.58 | 21.81 | 21.25 | 21.43 | 65,751,572 | +0.34(+1.59%) |
Jul 02, 2020 | 21.59 | 21.73 | 21.03 | 21.10 | 61,826,924 | +0.03(+0.13%) |
Jul 01, 2020 | 21.77 | 21.80 | 21.04 | 21.07 | 63,271,256 | -0.44(-2.06%) |
Jun 30, 2020 | 21.01 | 21.66 | 20.92 | 21.51 | 68,086,016 | +0.33(+1.54%) |
Jun 29, 2020 | 21.20 | 21.58 | 20.92 | 21.19 | 73,057,856 | +0.22(+1.04%) |
Jun 26, 2020 | 21.82 | 21.84 | 20.85 | 20.97 | 130,431,504 | -1.42(-6.35%) |
Jun 25, 2020 | 21.47 | 22.44 | 21.33 | 22.39 | 71,706,624 | +0.82(+3.82%) |
Jun 24, 2020 | 22.23 | 22.23 | 21.45 | 21.57 | 83,219,032 | -0.89(-3.95%) |
Jun 23, 2020 | 22.66 | 23.02 | 22.43 | 22.45 | 50,807,240 | +0.15(+0.69%) |
Jun 22, 2020 | 22.54 | 22.66 | 22.29 | 22.30 | 61,176,992 | -0.57(-2.49%) |
Jun 19, 2020 | 23.04 | 23.09 | 22.18 | 22.87 | 140,836,624 | +0.19(+0.84%) |
Jun 18, 2020 | 22.37 | 23.09 | 22.26 | 22.68 | 58,901,668 | +0.04(+0.16%) |
Jun 17, 2020 | 23.46 | 23.46 | 22.57 | 22.64 | 64,338,664 | -0.72(-3.10%) |
Jun 16, 2020 | 23.71 | 23.77 | 22.52 | 23.37 | 106,804,584 | +0.59(+2.58%) |
Jun 15, 2020 | 21.52 | 22.80 | 21.46 | 22.78 | 84,401,904 | +0.34(+1.49%) |
Jun 12, 2020 | 22.67 | 22.69 | 21.77 | 22.44 | 81,401,288 | +0.77(+3.55%) |
Jun 11, 2020 | 22.63 | 23.27 | 21.45 | 21.67 | 165,355,264 | -2.42(-10.04%) |
Jun 10, 2020 | 25.33 | 25.45 | 24.01 | 24.09 | 99,736,240 | -1.47(-5.74%) |
Jun 09, 2020 | 25.11 | 25.85 | 24.95 | 25.56 | 85,821,000 | -0.29(-1.12%) |
Jun 08, 2020 | 25.90 | 26.18 | 25.49 | 25.85 | 87,773,888 | +0.39(+1.53%) |
Jun 05, 2020 | 26.22 | 26.28 | 25.25 | 25.46 | 131,125,616 | +1.20(+4.97%) |
Jun 04, 2020 | 23.29 | 24.30 | 23.16 | 24.26 | 104,328,400 | +0.88(+3.76%) |
Jun 03, 2020 | 22.94 | 23.51 | 22.84 | 23.38 | 96,290,176 | +1.03(+4.63%) |
Jun 02, 2020 | 22.45 | 22.84 | 22.09 | 22.34 | 78,978,616 | +0.21(+0.93%) |
Jun 01, 2020 | 21.84 | 22.37 | 21.63 | 22.14 | 64,963,544 | +0.44(+2.03%) |
May 29, 2020 | 21.97 | 22.41 | 21.64 | 21.70 | 126,654,664 | -0.67(-2.98%) |
May 28, 2020 | 23.46 | 23.51 | 22.30 | 22.36 | 93,811,464 | -1.01(-4.31%) |
May 27, 2020 | 23.45 | 23.54 | 22.46 | 23.37 | 130,698,008 | +1.53(+7.00%) |
May 26, 2020 | 21.29 | 22.13 | 21.29 | 21.84 | 132,785,792 | +1.46(+7.15%) |
May 22, 2020 | 20.63 | 20.64 | 20.20 | 20.38 | 53,482,960 | -0.22(-1.05%) |
May 21, 2020 | 20.52 | 20.93 | 20.49 | 20.60 | 64,121,224 | -0.01(-0.04%) |
May 20, 2020 | 20.40 | 20.69 | 20.36 | 20.61 | 66,425,496 | +0.63(+3.15%) |
May 19, 2020 | 20.38 | 20.69 | 19.95 | 19.98 | 69,097,912 | -0.65(-3.14%) |
May 18, 2020 | 20.17 | 20.74 | 19.85 | 20.63 | 96,321,304 | +1.34(+6.95%) |
May 15, 2020 | 19.25 | 19.52 | 19.09 | 19.28 | 71,689,968 | -0.24(-1.24%) |
May 14, 2020 | 18.25 | 19.60 | 18.08 | 19.53 | 98,155,032 | +0.76(+4.03%) |
May 13, 2020 | 19.48 | 19.56 | 18.64 | 18.77 | 124,533,712 | -0.90(-4.57%) |
May 12, 2020 | 20.43 | 20.53 | 19.65 | 19.67 | 77,182,672 | -0.64(-3.14%) |
May 11, 2020 | 20.79 | 20.80 | 20.29 | 20.31 | 76,530,312 | -0.89(-4.20%) |
May 08, 2020 | 21.11 | 21.25 | 20.91 | 21.20 | 50,306,684 | +0.66(+3.20%) |
May 07, 2020 | 20.38 | 21.02 | 20.34 | 20.54 | 57,649,436 | +0.44(+2.19%) |
May 06, 2020 | 20.69 | 20.76 | 20.00 | 20.10 | 59,855,104 | -0.28(-1.37%) |
May 05, 2020 | 21.12 | 21.15 | 20.35 | 20.38 | 50,761,656 | -0.24(-1.18%) |
May 04, 2020 | 20.42 | 20.68 | 20.18 | 20.63 | 50,977,848 | -0.14(-0.65%) |
May 01, 2020 | 21.03 | 21.10 | 20.52 | 20.76 | 57,558,180 | -0.87(-4.03%) |
Apr 30, 2020 | 21.78 | 21.93 | 21.45 | 21.63 | 61,383,232 | -0.66(-2.95%) |
Apr 29, 2020 | 22.41 | 22.59 | 22.05 | 22.29 | 81,616,032 | +0.80(+3.73%) |
Apr 28, 2020 | 21.99 | 22.32 | 21.45 | 21.49 | 72,764,800 | +0.38(+1.79%) |
Apr 27, 2020 | 20.26 | 21.27 | 20.19 | 21.11 | 74,325,720 | +1.16(+5.82%) |
Apr 24, 2020 | 19.89 | 20.06 | 19.49 | 19.95 | 53,003,456 | +0.28(+1.42%) |
Apr 23, 2020 | 19.75 | 20.14 | 19.65 | 19.67 | 56,233,440 | +0.06(+0.32%) |
Apr 22, 2020 | 19.93 | 20.00 | 19.56 | 19.61 | 55,259,140 | +0.14(+0.74%) |
Apr 21, 2020 | 19.70 | 20.11 | 19.34 | 19.46 | 87,652,840 | -0.77(-3.82%) |
Apr 20, 2020 | 20.30 | 20.80 | 19.95 | 20.24 | 82,708,288 | -0.70(-3.35%) |
Apr 17, 2020 | 20.09 | 21.05 | 20.07 | 20.94 | 103,170,616 | +1.67(+8.68%) |
Apr 16, 2020 | 19.92 | 19.98 | 18.97 | 19.27 | 98,791,544 | -0.69(-3.47%) |
Apr 15, 2020 | 19.93 | 20.37 | 19.71 | 19.96 | 110,066,568 | -1.39(-6.49%) |
Apr 14, 2020 | 22.04 | 22.17 | 20.78 | 21.34 | 98,862,960 | -0.17(-0.79%) |
Apr 13, 2020 | 22.29 | 22.35 | 21.39 | 21.52 | 92,401,632 | -0.85(-3.78%) |
Apr 09, 2020 | 21.65 | 22.77 | 21.63 | 22.36 | 139,429,792 | +1.27(+6.01%) |
Apr 08, 2020 | 20.16 | 21.23 | 20.16 | 21.09 | 90,217,152 | +1.18(+5.92%) |
Apr 07, 2020 | 20.51 | 20.58 | 19.65 | 19.91 | 105,072,168 | +0.67(+3.51%) |
Apr 06, 2020 | 18.92 | 19.43 | 18.72 | 19.24 | 108,626,856 | +1.22(+6.79%) |
Apr 03, 2020 | 18.35 | 18.66 | 17.70 | 18.02 | 75,925,184 | -0.49(-2.63%) |
Apr 02, 2020 | 17.67 | 18.70 | 17.62 | 18.50 | 77,792,344 | +0.72(+4.05%) |
Apr 01, 2020 | 17.93 | 18.30 | 17.55 | 17.78 | 93,296,896 | -1.31(-6.88%) |
Mar 31, 2020 | 19.63 | 20.23 | 18.85 | 19.10 | 105,803,712 | -0.73(-3.68%) |
Mar 30, 2020 | 19.47 | 20.10 | 19.13 | 19.82 | 89,425,136 | +0.40(+2.04%) |
Mar 27, 2020 | 19.50 | 19.97 | 18.98 | 19.43 | 101,750,464 | -1.01(-4.93%) |
Mar 26, 2020 | 19.17 | 20.64 | 19.04 | 20.44 | 129,185,744 | +1.46(+7.68%) |
Mar 25, 2020 | 19.53 | 19.88 | 18.36 | 18.98 | 163,342,560 | +0.06(+0.33%) |
Mar 24, 2020 | 17.47 | 19.02 | 17.10 | 18.92 | 164,230,496 | +2.65(+16.32%) |
Mar 23, 2020 | 17.32 | 17.69 | 16.15 | 16.26 | 202,081,328 | -1.43(-8.08%) |
Mar 20, 2020 | 19.57 | 19.64 | 17.59 | 17.69 | 167,774,624 | -1.38(-7.22%) |
Mar 19, 2020 | 18.22 | 19.56 | 17.09 | 19.07 | 136,074,352 | +0.37(+1.97%) |
Mar 18, 2020 | 18.23 | 18.86 | 17.72 | 18.70 | 164,614,384 | -1.07(-5.41%) |
Mar 17, 2020 | 18.94 | 20.40 | 18.02 | 19.77 | 133,434,104 | +1.39(+7.53%) |
Mar 16, 2020 | 17.85 | 19.55 | 17.61 | 18.39 | 135,195,216 | -3.35(-15.40%) |
Mar 13, 2020 | 19.96 | 21.81 | 19.32 | 21.73 | 142,701,328 | +3.28(+17.80%) |
Mar 12, 2020 | 18.52 | 20.57 | 18.12 | 18.45 | 154,685,920 | -1.94(-9.53%) |
Mar 11, 2020 | 20.54 | 21.55 | 20.02 | 20.39 | 141,705,904 | -0.85(-3.98%) |
Mar 10, 2020 | 20.91 | 21.29 | 19.41 | 21.24 | 149,885,136 | +1.51(+7.66%) |
Mar 09, 2020 | 20.00 | 21.13 | 19.35 | 19.73 | 161,204,976 | -3.40(-14.70%) |
Mar 06, 2020 | 22.91 | 23.58 | 22.58 | 23.13 | 132,432,984 | -0.96(-4.00%) |
Mar 05, 2020 | 24.50 | 24.60 | 23.75 | 24.09 | 123,135,504 | -1.29(-5.07%) |
Mar 04, 2020 | 25.25 | 25.40 | 24.49 | 25.37 | 124,377,112 | +0.57(+2.31%) |
Mar 03, 2020 | 26.25 | 26.59 | 24.69 | 24.80 | 155,023,968 | -1.45(-5.52%) |
Mar 02, 2020 | 25.34 | 26.26 | 24.53 | 26.25 | 165,230,944 | +0.78(+3.05%) |
Feb 28, 2020 | 25.03 | 25.70 | 24.76 | 25.47 | 191,617,104 | -0.56(-2.16%) |
Feb 27, 2020 | 26.41 | 27.08 | 25.84 | 26.04 | 135,448,512 | -1.34(-4.90%) |
Feb 26, 2020 | 28.06 | 28.24 | 27.31 | 27.38 | 89,521,664 | -0.40(-1.45%) |
Feb 25, 2020 | 29.22 | 29.28 | 27.56 | 27.78 | 102,390,456 | -1.47(-5.04%) |
Feb 24, 2020 | 29.66 | 29.68 | 29.07 | 29.25 | 88,410,936 | -1.46(-4.74%) |
Feb 21, 2020 | 30.86 | 30.96 | 30.51 | 30.71 | 52,222,480 | -0.44(-1.41%) |
Feb 20, 2020 | 30.80 | 31.35 | 30.80 | 31.15 | 47,633,296 | +0.12(+0.37%) |
Feb 19, 2020 | 30.79 | 31.15 | 30.75 | 31.03 | 33,126,384 | +0.40(+1.31%) |
Feb 18, 2020 | 31.08 | 31.13 | 30.40 | 30.63 | 45,111,296 | -0.52(-1.66%) |
Feb 14, 2020 | 31.18 | 31.25 | 31.01 | 31.15 | 29,590,844 | -0.05(-0.17%) |
Feb 13, 2020 | 31.07 | 31.31 | 30.88 | 31.20 | 35,543,800 | -0.01(-0.03%) |
Feb 12, 2020 | 31.35 | 31.68 | 31.09 | 31.21 | 40,973,464 | +0.09(+0.29%) |
Feb 11, 2020 | 31.15 | 31.32 | 31.07 | 31.12 | 36,324,068 | +0.12(+0.37%) |
Feb 10, 2020 | 30.78 | 31.01 | 30.73 | 31.01 | 27,247,612 | +0.07(+0.23%) |
Feb 07, 2020 | 30.67 | 30.97 | 30.61 | 30.93 | 34,978,412 | -0.05(-0.17%) |
Feb 06, 2020 | 31.23 | 31.29 | 30.92 | 30.99 | 44,186,340 | -0.04(-0.12%) |
Feb 05, 2020 | 30.48 | 31.11 | 30.45 | 31.02 | 61,048,024 | +0.97(+3.24%) |
Feb 04, 2020 | 30.00 | 30.30 | 29.97 | 30.05 | 50,381,632 | +0.58(+1.97%) |
Feb 03, 2020 | 29.49 | 29.85 | 29.42 | 29.47 | 54,247,748 | +0.13(+0.43%) |
Jan 31, 2020 | 29.56 | 29.65 | 29.18 | 29.34 | 61,363,208 | -0.58(-1.94%) |
Jan 30, 2020 | 29.23 | 29.96 | 29.20 | 29.92 | 56,498,956 | +0.42(+1.42%) |
Jan 29, 2020 | 29.79 | 29.89 | 29.48 | 29.50 | 41,859,700 | -0.21(-0.69%) |
Jan 28, 2020 | 29.51 | 29.93 | 29.44 | 29.71 | 43,420,572 | +0.35(+1.19%) |
Jan 27, 2020 | 29.11 | 29.61 | 29.02 | 29.36 | 63,847,908 | -0.62(-2.06%) |
Jan 24, 2020 | 30.50 | 30.51 | 29.74 | 29.98 | 53,477,596 | -0.52(-1.70%) |
Jan 23, 2020 | 30.54 | 30.62 | 30.15 | 30.50 | 51,126,876 | -0.21(-0.70%) |
Jan 22, 2020 | 30.72 | 30.79 | 30.59 | 30.71 | 43,497,960 | +0.09(+0.29%) |
Jan 21, 2020 | 30.76 | 30.85 | 30.59 | 30.62 | 56,833,704 | -0.40(-1.30%) |
Jan 17, 2020 | 31.21 | 31.24 | 30.92 | 31.02 | 60,592,100 | -0.01(-0.03%) |
Jan 16, 2020 | 31.19 | 31.27 | 30.92 | 31.03 | 56,279,120 | +0.04(+0.14%) |
Jan 15, 2020 | 31.07 | 31.09 | 30.69 | 30.99 | 83,598,336 | -0.65(-2.06%) |
Jan 14, 2020 | 31.55 | 31.88 | 31.38 | 31.64 | 74,648,320 | +0.30(+0.97%) |
Jan 13, 2020 | 31.14 | 31.34 | 30.98 | 31.34 | 42,466,840 | +0.29(+0.92%) |
Jan 10, 2020 | 31.28 | 31.34 | 30.98 | 31.05 | 44,463,520 | -0.26(-0.83%) |
Jan 09, 2020 | 31.55 | 31.58 | 31.23 | 31.31 | 44,598,868 | +0.05(+0.17%) |
Jan 08, 2020 | 30.90 | 31.45 | 30.88 | 31.26 | 50,703,356 | +0.31(+1.01%) |
Jan 07, 2020 | 31.01 | 31.21 | 30.86 | 30.94 | 38,210,520 | -0.21(-0.66%) |
Jan 06, 2020 | 30.75 | 31.19 | 30.72 | 31.15 | 47,198,404 | -0.04(-0.14%) |
Jan 03, 2020 | 31.26 | 31.42 | 31.07 | 31.19 | 56,796,536 | -0.66(-2.08%) |
Jan 02, 2020 | 31.60 | 31.87 | 31.54 | 31.85 | 42,084,328 | +0.38(+1.19%) |
Dec 31, 2019 | 31.31 | 31.51 | 31.26 | 31.48 | 33,157,604 | +0.06(+0.20%) |
Dec 30, 2019 | 31.79 | 31.86 | 31.36 | 31.42 | 34,354,144 | -0.18(-0.57%) |
Dec 27, 2019 | 31.91 | 31.93 | 31.51 | 31.60 | 31,463,004 | -0.15(-0.48%) |
Dec 26, 2019 | 31.57 | 31.78 | 31.54 | 31.75 | 30,199,888 | +0.27(+0.85%) |
Dec 24, 2019 | 31.45 | 31.53 | 31.39 | 31.48 | 15,445,973 | +0.04(+0.14%) |
Dec 23, 2019 | 31.32 | 31.45 | 31.24 | 31.43 | 38,035,552 | +0.19(+0.60%) |
Dec 20, 2019 | 31.50 | 31.50 | 31.20 | 31.25 | 122,407,768 | +0.01(+0.03%) |
Dec 19, 2019 | 31.42 | 31.49 | 31.18 | 31.24 | 50,806,156 | -0.14(-0.46%) |
Dec 18, 2019 | 31.38 | 31.52 | 31.33 | 31.38 | 54,552,448 | +0.06(+0.20%) |
Dec 17, 2019 | 31.15 | 31.52 | 31.05 | 31.32 | 56,882,432 | +0.30(+0.98%) |
Dec 16, 2019 | 31.24 | 31.36 | 31.01 | 31.01 | 56,811,432 | +0.23(+0.75%) |
Dec 13, 2019 | 31.01 | 31.25 | 30.70 | 30.78 | 54,318,408 | -0.21(-0.69%) |
Dec 12, 2019 | 30.19 | 31.11 | 30.10 | 31.00 | 72,658,640 | +0.93(+3.09%) |
Dec 11, 2019 | 29.92 | 30.17 | 29.92 | 30.07 | 48,229,768 | +0.10(+0.33%) |
Dec 10, 2019 | 29.85 | 30.06 | 29.76 | 29.97 | 46,946,804 | +0.02(+0.06%) |
Dec 09, 2019 | 29.94 | 30.12 | 29.89 | 29.95 | 36,892,176 | -0.14(-0.48%) |
Dec 06, 2019 | 30.10 | 30.21 | 30.00 | 30.09 | 56,978,348 | +0.52(+1.75%) |
Dec 05, 2019 | 29.64 | 29.69 | 29.49 | 29.58 | 42,855,760 | +0.11(+0.36%) |
Dec 04, 2019 | 29.41 | 29.60 | 29.20 | 29.47 | 52,472,932 | +0.28(+0.94%) |
Dec 03, 2019 | 29.22 | 29.25 | 28.93 | 29.19 | 66,355,376 | -0.52(-1.76%) |