Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.99 | 37.59 | 36.33 | 36.88 | 3,776,776 | +0.36(+0.98%) |
Aug 28, 2020 | 36.06 | 36.88 | 35.89 | 36.52 | 3,359,750 | +0.88(+2.46%) |
Aug 27, 2020 | 35.93 | 36.44 | 34.66 | 35.64 | 4,741,568 | +0.09(+0.26%) |
Aug 26, 2020 | 34.48 | 35.77 | 34.31 | 35.55 | 4,119,684 | +2.06(+6.14%) |
Aug 25, 2020 | 32.74 | 33.51 | 32.61 | 33.49 | 2,527,498 | +0.48(+1.47%) |
Aug 24, 2020 | 33.49 | 33.55 | 32.21 | 33.01 | 4,374,700 | +0.93(+2.91%) |
Aug 21, 2020 | 31.14 | 32.23 | 31.01 | 32.08 | 3,481,738 | +1.11(+3.59%) |
Aug 20, 2020 | 29.44 | 31.14 | 29.34 | 30.96 | 2,761,176 | +1.21(+4.08%) |
Aug 19, 2020 | 30.07 | 30.49 | 29.64 | 29.75 | 2,942,002 | -0.20(-0.68%) |
Aug 18, 2020 | 29.79 | 30.11 | 29.14 | 29.95 | 2,743,904 | +0.35(+1.20%) |
Aug 17, 2020 | 29.48 | 29.75 | 29.41 | 29.60 | 1,821,320 | +0.62(+2.16%) |
Aug 14, 2020 | 29.09 | 29.22 | 28.50 | 28.98 | 2,317,770 | -0.06(-0.20%) |
Aug 13, 2020 | 29.14 | 29.76 | 28.74 | 29.03 | 3,114,260 | -0.00(-0.01%) |
Aug 12, 2020 | 27.83 | 29.22 | 27.72 | 29.04 | 3,797,046 | +1.92(+7.09%) |
Aug 11, 2020 | 28.40 | 28.80 | 26.99 | 27.11 | 6,376,166 | -1.60(-5.56%) |
Aug 10, 2020 | 29.16 | 29.27 | 27.56 | 28.71 | 5,378,650 | -0.29(-1.00%) |
Aug 07, 2020 | 29.96 | 29.97 | 28.27 | 29.00 | 6,707,302 | -1.32(-4.34%) |
Aug 06, 2020 | 29.02 | 30.40 | 28.86 | 30.31 | 3,601,083 | +1.28(+4.43%) |
Aug 05, 2020 | 29.01 | 29.29 | 28.68 | 29.03 | 2,578,916 | +0.24(+0.82%) |
Aug 04, 2020 | 28.36 | 28.79 | 28.03 | 28.79 | 3,255,552 | +0.26(+0.90%) |
Aug 03, 2020 | 27.63 | 28.81 | 27.63 | 28.54 | 6,219,137 | +1.88(+7.07%) |
Jul 31, 2020 | 25.95 | 26.65 | 24.69 | 26.65 | 8,197,587 | +1.93(+7.79%) |
Jul 30, 2020 | 23.68 | 24.78 | 23.28 | 24.72 | 5,411,668 | +0.39(+1.62%) |
Jul 29, 2020 | 23.65 | 24.53 | 23.61 | 24.33 | 3,512,164 | +0.98(+4.18%) |
Jul 28, 2020 | 24.01 | 24.17 | 23.28 | 23.36 | 2,509,921 | -0.80(-3.30%) |
Jul 27, 2020 | 23.53 | 24.25 | 23.40 | 24.15 | 3,549,177 | +1.03(+4.47%) |
Jul 24, 2020 | 22.79 | 23.55 | 21.94 | 23.12 | 5,510,804 | -0.87(-3.63%) |
Jul 23, 2020 | 25.62 | 26.08 | 23.63 | 23.99 | 7,235,804 | -2.03(-7.81%) |
Jul 22, 2020 | 25.47 | 26.22 | 25.39 | 26.02 | 3,936,336 | +0.62(+2.44%) |
Jul 21, 2020 | 26.75 | 26.75 | 25.11 | 25.40 | 6,201,459 | -0.72(-2.77%) |
Jul 20, 2020 | 24.52 | 26.31 | 24.12 | 26.13 | 5,508,232 | +1.84(+7.58%) |
Jul 17, 2020 | 24.36 | 24.49 | 23.68 | 24.29 | 3,599,660 | +0.28(+1.18%) |
Jul 16, 2020 | 24.12 | 24.30 | 23.40 | 24.00 | 4,317,213 | -0.93(-3.74%) |
Jul 15, 2020 | 25.07 | 25.52 | 24.02 | 24.93 | 5,532,731 | +0.48(+1.97%) |
Jul 14, 2020 | 23.06 | 24.59 | 22.38 | 24.45 | 7,146,194 | +0.73(+3.06%) |
Jul 13, 2020 | 25.84 | 26.39 | 23.49 | 23.73 | 7,642,532 | -1.53(-6.06%) |
Jul 10, 2020 | 25.14 | 25.28 | 24.38 | 25.26 | 4,297,024 | -0.03(-0.14%) |
Jul 09, 2020 | 25.58 | 25.66 | 24.21 | 25.29 | 5,622,636 | +0.32(+1.26%) |
Jul 08, 2020 | 24.44 | 25.00 | 24.09 | 24.97 | 4,522,498 | +1.08(+4.50%) |
Jul 07, 2020 | 24.48 | 25.28 | 23.76 | 23.90 | 4,485,648 | -0.73(-2.98%) |
Jul 06, 2020 | 24.20 | 24.95 | 24.20 | 24.63 | 5,818,671 | +1.24(+5.31%) |
Jul 02, 2020 | 23.62 | 24.01 | 23.25 | 23.39 | 4,331,587 | +0.42(+1.81%) |
Jul 01, 2020 | 22.92 | 23.39 | 22.62 | 22.98 | 4,288,902 | +0.07(+0.29%) |
Jun 30, 2020 | 21.70 | 23.14 | 21.69 | 22.91 | 5,221,438 | +1.22(+5.62%) |
Jun 29, 2020 | 21.07 | 21.69 | 20.28 | 21.69 | 5,185,269 | +0.60(+2.85%) |
Jun 26, 2020 | 22.22 | 22.29 | 20.84 | 21.09 | 5,750,713 | -1.28(-5.74%) |
Jun 25, 2020 | 21.59 | 22.43 | 20.93 | 22.37 | 4,992,772 | +0.82(+3.82%) |
Jun 24, 2020 | 22.78 | 23.18 | 21.16 | 21.55 | 7,052,467 | -1.59(-6.86%) |
Jun 23, 2020 | 23.25 | 23.86 | 23.00 | 23.14 | 5,859,333 | +0.49(+2.18%) |
Jun 22, 2020 | 21.50 | 22.66 | 21.39 | 22.64 | 6,202,861 | +1.21(+5.62%) |
Jun 19, 2020 | 22.61 | 22.72 | 21.09 | 21.44 | 6,434,862 | -0.47(-2.15%) |
Jun 18, 2020 | 21.43 | 21.92 | 21.31 | 21.91 | 2,747,706 | +0.31(+1.45%) |
Jun 17, 2020 | 21.87 | 22.18 | 21.46 | 21.60 | 3,982,996 | -0.04(-0.17%) |
Jun 16, 2020 | 21.73 | 22.11 | 20.63 | 21.63 | 7,512,300 | +1.38(+6.81%) |
Jun 15, 2020 | 18.63 | 20.55 | 18.43 | 20.25 | 6,237,567 | +0.58(+2.92%) |
Jun 12, 2020 | 20.68 | 20.81 | 18.71 | 19.68 | 9,517,090 | +0.66(+3.50%) |
Jun 11, 2020 | 21.46 | 21.84 | 18.98 | 19.01 | 12,678,326 | -3.98(-17.32%) |
Jun 10, 2020 | 22.34 | 23.44 | 22.20 | 23.00 | 5,783,233 | +1.15(+5.29%) |
Jun 09, 2020 | 21.22 | 22.16 | 21.12 | 21.84 | 4,169,882 | +0.27(+1.26%) |
Jun 08, 2020 | 21.16 | 21.57 | 20.50 | 21.57 | 7,891,093 | +0.37(+1.76%) |
Jun 05, 2020 | 20.20 | 21.39 | 20.00 | 21.20 | 6,602,595 | +1.52(+7.74%) |
Jun 04, 2020 | 19.91 | 20.36 | 19.35 | 19.67 | 5,092,710 | -0.50(-2.49%) |
Jun 03, 2020 | 20.02 | 20.35 | 19.70 | 20.18 | 4,039,355 | +0.45(+2.30%) |
Jun 02, 2020 | 19.30 | 19.72 | 18.76 | 19.72 | 4,590,496 | +0.55(+2.86%) |
Jun 01, 2020 | 18.89 | 19.29 | 18.67 | 19.17 | 4,440,970 | +0.03(+0.14%) |
May 29, 2020 | 18.65 | 19.31 | 18.21 | 19.15 | 5,913,364 | +0.66(+3.57%) |
May 28, 2020 | 18.33 | 19.51 | 18.32 | 18.49 | 5,788,560 | -0.14(-0.76%) |
May 27, 2020 | 18.32 | 18.63 | 17.14 | 18.63 | 6,775,900 | +0.27(+1.45%) |
May 26, 2020 | 19.48 | 19.51 | 18.25 | 18.36 | 5,941,136 | +0.00(+0.01%) |
May 22, 2020 | 18.06 | 18.41 | 17.85 | 18.36 | 3,453,274 | +0.15(+0.84%) |
May 21, 2020 | 18.91 | 19.08 | 18.14 | 18.21 | 5,090,067 | -0.70(-3.72%) |
May 20, 2020 | 18.50 | 19.05 | 18.50 | 18.91 | 5,740,558 | +1.13(+6.36%) |
May 19, 2020 | 18.03 | 18.62 | 17.78 | 17.78 | 5,802,467 | -0.21(-1.18%) |
May 18, 2020 | 17.71 | 18.28 | 17.59 | 17.99 | 7,717,768 | +1.26(+7.54%) |
May 15, 2020 | 15.70 | 16.76 | 15.59 | 16.73 | 6,420,630 | +0.19(+1.14%) |
May 14, 2020 | 15.59 | 16.56 | 15.04 | 16.54 | 7,223,412 | +0.65(+4.12%) |
May 13, 2020 | 16.86 | 17.19 | 15.26 | 15.89 | 8,970,981 | -0.88(-5.23%) |
May 12, 2020 | 18.11 | 18.27 | 16.74 | 16.77 | 7,077,311 | -1.16(-6.49%) |
May 11, 2020 | 17.19 | 18.20 | 17.06 | 17.93 | 7,129,736 | +0.37(+2.11%) |
May 08, 2020 | 17.34 | 17.56 | 16.98 | 17.56 | 8,490,359 | +0.71(+4.20%) |
May 07, 2020 | 16.75 | 17.07 | 16.67 | 16.85 | 4,655,485 | +0.78(+4.82%) |
May 06, 2020 | 16.13 | 16.53 | 15.88 | 16.08 | 5,007,370 | +0.31(+1.96%) |
May 05, 2020 | 15.63 | 16.30 | 15.54 | 15.77 | 6,315,751 | +0.72(+4.79%) |
May 04, 2020 | 14.31 | 15.12 | 14.10 | 15.05 | 4,669,372 | +0.57(+3.93%) |
May 01, 2020 | 14.79 | 15.43 | 14.35 | 14.48 | 6,987,874 | -1.35(-8.53%) |
Apr 30, 2020 | 16.22 | 16.22 | 15.48 | 15.83 | 5,493,898 | -0.23(-1.45%) |
Apr 29, 2020 | 15.13 | 16.22 | 15.06 | 16.06 | 7,471,637 | +1.76(+12.29%) |
Apr 28, 2020 | 15.42 | 15.46 | 14.23 | 14.30 | 6,521,423 | -0.61(-4.12%) |
Apr 27, 2020 | 14.92 | 15.04 | 14.63 | 14.91 | 5,346,496 | +0.43(+3.00%) |
Apr 24, 2020 | 13.84 | 14.52 | 13.57 | 14.48 | 5,305,457 | +0.82(+6.03%) |
Apr 23, 2020 | 14.07 | 14.51 | 13.63 | 13.66 | 7,656,886 | -0.28(-2.04%) |
Apr 22, 2020 | 13.45 | 14.13 | 13.28 | 13.94 | 6,234,436 | +1.44(+11.54%) |
Apr 21, 2020 | 13.67 | 13.80 | 12.27 | 12.50 | 10,298,707 | -1.78(-12.49%) |
Apr 20, 2020 | 14.48 | 14.99 | 14.26 | 14.28 | 7,034,199 | -0.77(-5.09%) |
Apr 17, 2020 | 15.24 | 15.24 | 14.41 | 15.05 | 8,243,333 | +0.61(+4.19%) |
Apr 16, 2020 | 14.51 | 14.56 | 13.76 | 14.44 | 10,351,610 | +0.45(+3.23%) |
Apr 15, 2020 | 14.03 | 14.28 | 13.62 | 13.99 | 8,894,291 | -0.96(-6.41%) |
Apr 14, 2020 | 14.25 | 15.02 | 13.99 | 14.95 | 9,663,628 | +1.66(+12.49%) |
Apr 13, 2020 | 13.05 | 13.31 | 12.44 | 13.29 | 7,048,136 | +0.11(+0.86%) |
Apr 09, 2020 | 13.72 | 13.85 | 12.89 | 13.18 | 9,994,876 | +0.01(+0.11%) |
Apr 08, 2020 | 12.71 | 13.31 | 12.33 | 13.16 | 8,690,033 | +0.94(+7.69%) |
Apr 07, 2020 | 13.97 | 13.97 | 12.13 | 12.22 | 14,136,223 | -0.29(-2.30%) |
Apr 06, 2020 | 11.25 | 12.74 | 11.09 | 12.51 | 11,740,188 | +2.55(+25.57%) |
Apr 03, 2020 | 10.33 | 10.67 | 9.609 | 9.964 | 6,704,252 | -0.51(-4.87%) |
Apr 02, 2020 | 9.690 | 10.51 | 9.572 | 10.47 | 9,130,846 | +0.67(+6.83%) |
Apr 01, 2020 | 10.33 | 10.95 | 9.550 | 9.804 | 9,761,778 | -1.63(-14.26%) |
Mar 31, 2020 | 12.03 | 12.68 | 11.24 | 11.43 | 13,461,010 | -0.65(-5.40%) |
Mar 30, 2020 | 11.17 | 12.17 | 11.07 | 12.09 | 9,064,190 | +1.30(+12.01%) |
Mar 27, 2020 | 11.33 | 11.95 | 10.72 | 10.79 | 10,679,025 | -1.62(-13.04%) |
Mar 26, 2020 | 10.94 | 12.52 | 10.84 | 12.41 | 13,533,806 | +1.94(+18.56%) |
Mar 25, 2020 | 10.97 | 11.97 | 9.890 | 10.47 | 15,487,982 | -0.06(-0.56%) |
Mar 24, 2020 | 9.651 | 10.58 | 9.455 | 10.53 | 14,384,418 | +2.37(+29.02%) |
Mar 23, 2020 | 8.409 | 8.712 | 7.277 | 8.158 | 14,650,951 | -0.20(-2.42%) |
Mar 20, 2020 | 10.31 | 10.46 | 8.231 | 8.361 | 11,924,771 | -1.18(-12.33%) |
Mar 19, 2020 | 9.292 | 10.57 | 8.636 | 9.537 | 11,586,246 | -0.12(-1.28%) |
Mar 18, 2020 | 8.790 | 10.06 | 7.771 | 9.661 | 15,027,240 | -1.01(-9.50%) |
Mar 17, 2020 | 9.835 | 11.14 | 8.734 | 10.67 | 14,703,397 | +0.84(+8.54%) |
Mar 16, 2020 | 10.11 | 12.66 | 9.814 | 9.835 | 16,783,910 | -5.57(-36.16%) |
Mar 13, 2020 | 13.62 | 15.41 | 11.78 | 15.41 | 13,320,733 | +4.04(+35.51%) |
Mar 12, 2020 | 12.61 | 15.16 | 11.35 | 11.37 | 17,554,684 | -4.74(-29.43%) |
Mar 11, 2020 | 17.17 | 17.57 | 15.31 | 16.11 | 8,485,194 | -2.58(-13.79%) |
Mar 10, 2020 | 17.80 | 18.73 | 15.90 | 18.69 | 11,283,118 | +2.98(+18.99%) |
Mar 09, 2020 | 15.50 | 18.10 | 15.31 | 15.70 | 11,155,872 | -4.52(-22.36%) |
Mar 06, 2020 | 19.46 | 20.58 | 18.49 | 20.22 | 8,537,782 | -1.33(-6.15%) |
Mar 05, 2020 | 21.89 | 23.29 | 21.15 | 21.55 | 7,601,142 | -2.32(-9.74%) |
Mar 04, 2020 | 22.54 | 23.89 | 21.63 | 23.88 | 6,074,439 | +2.81(+13.34%) |
Mar 03, 2020 | 24.31 | 24.78 | 20.42 | 21.07 | 17,213,070 | -2.81(-11.75%) |
Mar 02, 2020 | 21.45 | 23.87 | 20.34 | 23.87 | 17,073,790 | +3.50(+17.17%) |
Feb 28, 2020 | 17.49 | 20.90 | 17.47 | 20.37 | 15,308,704 | +0.54(+2.70%) |
Feb 27, 2020 | 21.23 | 22.83 | 19.84 | 19.84 | 12,792,397 | -3.85(-16.24%) |
Feb 26, 2020 | 23.67 | 25.26 | 23.22 | 23.69 | 11,914,714 | +0.24(+1.00%) |
Feb 25, 2020 | 26.61 | 26.88 | 23.16 | 23.45 | 10,520,801 | -2.45(-9.47%) |
Feb 24, 2020 | 25.20 | 27.15 | 24.61 | 25.90 | 10,064,220 | -3.73(-12.57%) |
Feb 21, 2020 | 31.25 | 31.34 | 29.03 | 29.63 | 8,365,579 | -1.78(-5.66%) |
Feb 20, 2020 | 32.58 | 32.79 | 30.43 | 31.40 | 5,989,143 | -1.35(-4.13%) |
Feb 19, 2020 | 32.30 | 32.93 | 32.19 | 32.76 | 3,217,589 | +1.04(+3.27%) |
Feb 18, 2020 | 31.27 | 31.85 | 31.15 | 31.72 | 4,363,531 | -0.32(-1.00%) |
Feb 14, 2020 | 31.84 | 32.17 | 31.50 | 32.04 | 2,650,288 | +0.41(+1.29%) |
Feb 13, 2020 | 31.14 | 32.12 | 31.00 | 31.64 | 3,616,039 | -0.24(-0.74%) |
Feb 12, 2020 | 31.52 | 31.90 | 31.00 | 31.87 | 3,162,851 | +0.97(+3.13%) |
Feb 11, 2020 | 31.97 | 32.04 | 30.59 | 30.91 | 5,725,510 | -0.31(-0.98%) |
Feb 10, 2020 | 29.49 | 31.21 | 29.44 | 31.21 | 3,972,315 | +1.18(+3.92%) |
Feb 07, 2020 | 30.40 | 30.76 | 29.81 | 30.03 | 4,252,078 | -0.81(-2.64%) |
Feb 06, 2020 | 30.40 | 30.86 | 30.01 | 30.85 | 5,187,128 | +0.78(+2.59%) |
Feb 05, 2020 | 31.04 | 31.06 | 29.40 | 30.07 | 8,594,466 | +0.51(+1.74%) |
Feb 04, 2020 | 28.72 | 29.68 | 28.59 | 29.55 | 6,781,947 | +2.20(+8.03%) |
Feb 03, 2020 | 26.50 | 27.56 | 26.33 | 27.36 | 4,539,880 | +1.01(+3.85%) |
Jan 31, 2020 | 28.24 | 28.24 | 26.04 | 26.34 | 7,120,422 | -2.38(-8.27%) |
Jan 30, 2020 | 27.89 | 28.75 | 27.47 | 28.72 | 4,719,654 | +0.78(+2.78%) |
Jan 29, 2020 | 28.46 | 28.57 | 27.64 | 27.94 | 3,875,219 | +0.18(+0.65%) |
Jan 28, 2020 | 26.98 | 27.98 | 26.78 | 27.76 | 4,436,956 | +1.46(+5.56%) |
Jan 27, 2020 | 26.30 | 26.90 | 25.57 | 26.30 | 7,197,302 | -2.00(-7.05%) |
Jan 24, 2020 | 29.39 | 29.51 | 27.98 | 28.30 | 6,181,969 | -0.45(-1.58%) |
Jan 23, 2020 | 28.38 | 28.76 | 28.03 | 28.75 | 3,224,956 | +0.40(+1.39%) |
Jan 22, 2020 | 28.61 | 28.89 | 28.25 | 28.35 | 3,212,504 | +0.30(+1.08%) |
Jan 21, 2020 | 27.82 | 28.49 | 27.77 | 28.05 | 5,232,919 | -0.04(-0.14%) |
Jan 17, 2020 | 27.88 | 28.11 | 27.45 | 28.09 | 4,295,893 | +0.55(+2.00%) |
Jan 16, 2020 | 26.95 | 27.54 | 26.87 | 27.54 | 2,740,170 | +1.08(+4.08%) |
Jan 15, 2020 | 26.43 | 26.83 | 26.18 | 26.46 | 2,711,558 | +0.11(+0.42%) |
Jan 14, 2020 | 26.89 | 26.90 | 26.24 | 26.35 | 2,747,425 | -0.51(-1.89%) |
Jan 13, 2020 | 26.13 | 26.86 | 26.10 | 26.86 | 2,806,728 | +1.05(+4.05%) |
Jan 10, 2020 | 26.31 | 26.40 | 25.66 | 25.81 | 3,183,199 | -0.18(-0.69%) |
Jan 09, 2020 | 25.81 | 26.01 | 25.45 | 25.99 | 2,832,609 | +0.85(+3.38%) |
Jan 08, 2020 | 24.40 | 25.43 | 24.29 | 25.14 | 3,589,832 | +0.99(+4.08%) |
Jan 07, 2020 | 24.52 | 24.70 | 24.24 | 24.15 | 1,834,405 | -0.27(-1.10%) |
Jan 06, 2020 | 23.55 | 24.44 | 23.36 | 24.42 | 2,217,326 | +0.17(+0.70%) |
Jan 03, 2020 | 24.05 | 24.72 | 23.96 | 24.25 | 3,234,147 | -0.79(-3.17%) |
Jan 02, 2020 | 24.39 | 25.05 | 24.25 | 25.05 | 3,604,097 | +1.32(+5.58%) |
Dec 31, 2019 | 23.22 | 23.81 | 23.08 | 23.73 | 2,168,325 | +0.17(+0.74%) |
Dec 30, 2019 | 23.93 | 23.93 | 22.99 | 23.55 | 3,260,303 | -0.43(-1.78%) |
Dec 27, 2019 | 24.25 | 24.26 | 23.75 | 23.98 | 2,116,359 | +0.03(+0.12%) |
Dec 26, 2019 | 23.55 | 23.95 | 23.53 | 23.95 | 1,621,648 | +0.49(+2.11%) |
Dec 24, 2019 | 23.51 | 23.52 | 23.27 | 23.45 | 895,657 | +0.02(+0.09%) |
Dec 23, 2019 | 23.48 | 23.58 | 23.34 | 23.43 | 2,193,717 | +0.26(+1.11%) |
Dec 20, 2019 | 23.17 | 23.31 | 23.05 | 23.18 | 2,965,520 | +0.36(+1.58%) |
Dec 19, 2019 | 22.42 | 22.83 | 22.41 | 22.82 | 1,314,666 | +0.44(+1.95%) |
Dec 18, 2019 | 22.40 | 22.59 | 22.35 | 22.38 | 1,371,377 | +0.01(+0.03%) |
Dec 17, 2019 | 22.66 | 22.74 | 22.28 | 22.37 | 1,481,333 | -0.15(-0.68%) |
Dec 16, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 2,529,011 | +0.57(+2.59%) |
Dec 13, 2019 | 21.49 | 22.08 | 21.37 | 21.96 | 4,058,349 | +0.43(+2.01%) |
Dec 12, 2019 | 20.70 | 21.61 | 20.54 | 21.52 | 4,052,762 | +0.67(+3.24%) |
Dec 11, 2019 | 20.62 | 20.90 | 20.48 | 20.85 | 1,330,855 | +0.42(+2.04%) |
Dec 10, 2019 | 20.50 | 20.77 | 20.30 | 20.43 | 1,200,969 | +0.02(+0.10%) |
Dec 09, 2019 | 20.63 | 20.81 | 20.39 | 20.41 | 1,671,079 | -0.32(-1.55%) |
Dec 06, 2019 | 20.54 | 20.78 | 20.47 | 20.73 | 2,553,671 | +0.67(+3.34%) |
Dec 05, 2019 | 20.06 | 20.12 | 19.80 | 20.06 | 1,615,326 | +0.20(+1.02%) |
Dec 04, 2019 | 20.04 | 20.04 | 19.78 | 19.86 | 1,668,714 | +0.20(+1.04%) |
Dec 03, 2019 | 19.13 | 19.66 | 18.95 | 19.66 | 3,247,158 | -0.53(-2.61%) |
Dec 02, 2019 | 21.09 | 21.13 | 19.89 | 20.18 | 3,508,479 | -0.84(-4.00%) |
Nov 29, 2019 | 21.07 | 21.17 | 20.96 | 21.02 | 1,055,109 | -0.22(-1.02%) |
Nov 27, 2019 | 21.09 | 21.25 | 20.92 | 21.24 | 1,741,185 | +0.36(+1.75%) |
Nov 26, 2019 | 20.89 | 21.06 | 20.80 | 20.87 | 1,894,365 | +0.02(+0.09%) |
Nov 25, 2019 | 20.28 | 20.85 | 20.26 | 20.85 | 1,768,965 | +0.84(+4.19%) |
Nov 22, 2019 | 20.29 | 20.33 | 19.74 | 20.01 | 1,945,071 | -0.08(-0.39%) |
Nov 21, 2019 | 20.28 | 20.33 | 19.95 | 20.09 | 1,940,402 | -0.27(-1.33%) |
Nov 20, 2019 | 20.61 | 20.80 | 19.91 | 20.36 | 3,150,047 | -0.41(-1.98%) |
Nov 19, 2019 | 20.91 | 20.95 | 20.54 | 20.78 | 1,750,197 | +0.13(+0.61%) |
Nov 18, 2019 | 20.50 | 20.73 | 20.22 | 20.65 | 2,016,655 | +0.19(+0.91%) |
Nov 15, 2019 | 20.40 | 20.46 | 20.22 | 20.46 | 1,828,856 | +0.47(+2.37%) |
Nov 14, 2019 | 19.87 | 20.04 | 19.65 | 19.99 | 2,306,724 | -0.08(-0.42%) |
Nov 13, 2019 | 19.72 | 20.10 | 19.69 | 20.07 | 1,528,349 | +0.17(+0.86%) |
Nov 12, 2019 | 19.81 | 20.15 | 19.69 | 19.90 | 2,020,489 | +0.17(+0.85%) |
Nov 11, 2019 | 19.35 | 19.81 | 19.30 | 19.73 | 1,007,084 | +0.04(+0.18%) |
Nov 08, 2019 | 19.25 | 19.70 | 19.02 | 19.70 | 1,899,197 | +0.32(+1.67%) |
Nov 07, 2019 | 19.33 | 19.71 | 19.24 | 19.37 | 3,358,439 | +0.41(+2.15%) |
Nov 06, 2019 | 18.99 | 18.99 | 18.66 | 18.97 | 1,764,122 | +0.02(+0.09%) |
Nov 05, 2019 | 19.20 | 19.20 | 18.78 | 18.95 | 1,817,224 | -0.08(-0.42%) |
Nov 04, 2019 | 19.19 | 19.20 | 18.93 | 19.03 | 2,709,317 | +0.29(+1.57%) |
Nov 01, 2019 | 18.34 | 18.73 | 18.21 | 18.73 | 3,796,355 | +0.63(+3.51%) |
Oct 31, 2019 | 18.24 | 18.28 | 17.76 | 18.10 | 2,744,610 | -0.05(-0.26%) |
Oct 30, 2019 | 17.96 | 18.19 | 17.63 | 18.15 | 2,237,097 | +0.34(+1.92%) |
Oct 29, 2019 | 18.27 | 18.37 | 17.79 | 17.81 | 2,375,199 | -0.50(-2.73%) |
Oct 28, 2019 | 18.08 | 18.35 | 18.08 | 18.31 | 2,951,992 | +0.67(+3.78%) |
Oct 25, 2019 | 17.01 | 17.71 | 16.98 | 17.64 | 3,188,775 | +0.60(+3.52%) |
Oct 24, 2019 | 16.81 | 17.08 | 16.68 | 17.04 | 2,677,654 | +0.69(+4.22%) |
Oct 23, 2019 | 16.17 | 16.35 | 16.04 | 16.35 | 1,967,213 | +0.05(+0.28%) |
Oct 22, 2019 | 17.07 | 17.24 | 16.26 | 16.30 | 2,623,186 | -0.70(-4.10%) |
Oct 21, 2019 | 16.76 | 17.00 | 16.56 | 17.00 | 1,894,212 | +0.56(+3.40%) |
Oct 18, 2019 | 16.89 | 16.93 | 16.14 | 16.44 | 2,497,602 | -0.50(-2.94%) |
Oct 17, 2019 | 17.27 | 17.37 | 16.67 | 16.94 | 2,842,404 | -0.14(-0.80%) |
Oct 16, 2019 | 17.21 | 17.21 | 16.86 | 17.08 | 2,219,624 | -0.35(-1.98%) |
Oct 15, 2019 | 17.05 | 17.52 | 17.03 | 17.42 | 2,284,256 | +0.55(+3.29%) |
Oct 14, 2019 | 16.83 | 17.07 | 16.82 | 16.87 | 2,134,257 | -0.01(-0.04%) |
Oct 11, 2019 | 16.83 | 17.32 | 16.74 | 16.88 | 6,284,783 | +0.67(+4.10%) |
Oct 10, 2019 | 15.84 | 16.41 | 15.80 | 16.21 | 2,778,169 | +0.31(+1.92%) |
Oct 09, 2019 | 15.72 | 16.07 | 15.64 | 15.90 | 2,455,826 | +0.65(+4.28%) |
Oct 08, 2019 | 15.81 | 15.93 | 15.25 | 15.25 | 3,874,301 | -0.86(-5.36%) |
Oct 07, 2019 | 16.17 | 16.51 | 16.05 | 16.12 | 2,778,333 | -0.21(-1.29%) |
Oct 04, 2019 | 15.85 | 16.37 | 15.84 | 16.33 | 3,657,713 | +0.77(+4.92%) |
Oct 03, 2019 | 14.97 | 15.58 | 14.44 | 15.56 | 3,919,839 | +0.56(+3.72%) |
Oct 02, 2019 | 15.59 | 15.60 | 14.68 | 15.00 | 5,685,970 | -0.92(-5.80%) |
Oct 01, 2019 | 16.58 | 16.92 | 15.90 | 15.93 | 3,396,158 | -0.44(-2.66%) |
Sep 30, 2019 | 16.05 | 16.48 | 16.01 | 16.36 | 1,901,185 | +0.49(+3.08%) |
Sep 27, 2019 | 16.60 | 16.63 | 15.51 | 15.87 | 3,450,769 | -0.64(-3.90%) |
Sep 26, 2019 | 16.47 | 16.70 | 16.17 | 16.52 | 2,415,426 | +0.04(+0.22%) |
Sep 25, 2019 | 15.87 | 16.62 | 15.43 | 16.48 | 2,530,713 | +0.57(+3.57%) |
Sep 24, 2019 | 16.72 | 16.91 | 15.73 | 15.91 | 4,755,955 | -0.50(-3.05%) |
Sep 23, 2019 | 16.22 | 16.56 | 16.18 | 16.41 | 981,640 | +0.14(+0.84%) |
Sep 20, 2019 | 17.03 | 17.06 | 16.17 | 16.28 | 2,691,423 | -0.61(-3.59%) |
Sep 19, 2019 | 16.90 | 17.30 | 16.79 | 16.88 | 2,784,200 | +0.11(+0.63%) |
Sep 18, 2019 | 16.69 | 16.78 | 16.06 | 16.78 | 2,541,217 | +0.04(+0.21%) |
Sep 17, 2019 | 16.58 | 16.75 | 16.49 | 16.74 | 937,061 | +0.17(+1.04%) |
Sep 16, 2019 | 16.28 | 16.66 | 16.24 | 16.57 | 1,229,620 | -0.12(-0.69%) |
Sep 13, 2019 | 16.98 | 16.98 | 16.64 | 16.69 | 2,492,549 | -0.37(-2.15%) |
Sep 12, 2019 | 17.09 | 17.45 | 16.86 | 17.05 | 3,711,532 | +0.27(+1.59%) |
Sep 11, 2019 | 16.49 | 16.80 | 16.35 | 16.79 | 2,598,013 | +0.49(+3.02%) |
Sep 10, 2019 | 16.28 | 16.32 | 15.73 | 16.29 | 2,621,929 | -0.27(-1.62%) |
Sep 09, 2019 | 17.16 | 17.18 | 16.28 | 16.56 | 2,961,809 | -0.36(-2.13%) |
Sep 06, 2019 | 17.09 | 17.10 | 16.79 | 16.92 | 2,100,921 | -0.09(-0.52%) |
Sep 05, 2019 | 16.60 | 17.18 | 16.60 | 17.01 | 3,962,235 | +1.01(+6.34%) |
Sep 04, 2019 | 15.71 | 16.00 | 15.64 | 16.00 | 2,225,497 | +0.78(+5.16%) |