Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.15 | 11.32 | 10.86 | 11.06 | 10,868,612 | -0.10(-0.90%) |
Oct 29, 2020 | 11.20 | 11.58 | 11.01 | 11.16 | 9,206,312 | -0.14(-1.21%) |
Oct 28, 2020 | 11.14 | 11.74 | 10.95 | 11.29 | 9,684,659 | -0.20(-1.75%) |
Oct 27, 2020 | 11.96 | 12.14 | 11.43 | 11.50 | 7,800,273 | -0.60(-4.98%) |
Oct 26, 2020 | 12.90 | 13.04 | 11.82 | 12.10 | 13,623,524 | -1.00(-7.61%) |
Oct 23, 2020 | 12.53 | 13.10 | 12.03 | 13.09 | 11,953,218 | +0.69(+5.60%) |
Oct 22, 2020 | 11.35 | 12.43 | 11.34 | 12.40 | 12,536,789 | +1.02(+9.00%) |
Oct 21, 2020 | 11.28 | 11.50 | 10.86 | 11.38 | 8,216,495 | +0.13(+1.14%) |
Oct 20, 2020 | 11.25 | 11.51 | 11.20 | 11.25 | 7,718,834 | +0.13(+1.15%) |
Oct 19, 2020 | 11.89 | 11.91 | 11.09 | 11.12 | 11,153,647 | -0.69(-5.88%) |
Oct 16, 2020 | 12.46 | 12.46 | 11.72 | 11.82 | 8,282,233 | -0.48(-3.94%) |
Oct 15, 2020 | 11.88 | 12.30 | 11.71 | 12.30 | 6,105,175 | +0.23(+1.89%) |
Oct 14, 2020 | 12.28 | 12.55 | 12.06 | 12.07 | 6,395,717 | -0.14(-1.12%) |
Oct 13, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 6,308,012 | -0.19(-1.55%) |
Oct 12, 2020 | 12.67 | 13.32 | 12.31 | 12.40 | 11,437,091 | -0.27(-2.09%) |
Oct 09, 2020 | 13.14 | 13.25 | 12.55 | 12.67 | 11,304,490 | -0.28(-2.19%) |
Oct 08, 2020 | 12.14 | 12.98 | 11.98 | 12.95 | 12,001,241 | +0.97(+8.09%) |
Oct 07, 2020 | 11.95 | 12.16 | 11.71 | 11.98 | 9,980,568 | +0.19(+1.63%) |
Oct 06, 2020 | 12.34 | 12.56 | 11.70 | 11.79 | 8,306,629 | -0.38(-3.15%) |
Oct 05, 2020 | 11.88 | 12.24 | 11.86 | 12.17 | 8,054,286 | +0.48(+4.06%) |
Oct 02, 2020 | 10.99 | 11.72 | 10.97 | 11.70 | 10,029,795 | +0.18(+1.59%) |
Oct 01, 2020 | 10.92 | 11.56 | 10.80 | 11.51 | 11,058,986 | +0.62(+5.70%) |
Sep 30, 2020 | 10.95 | 11.26 | 10.86 | 10.89 | 12,118,826 | +0.12(+1.10%) |
Sep 29, 2020 | 11.18 | 11.18 | 10.71 | 10.77 | 10,604,933 | -0.44(-3.91%) |
Sep 28, 2020 | 11.23 | 11.51 | 11.07 | 11.21 | 8,010,022 | +0.32(+2.94%) |
Sep 25, 2020 | 11.03 | 11.16 | 10.78 | 10.89 | 10,902,865 | -0.18(-1.65%) |
Sep 24, 2020 | 10.99 | 11.26 | 10.71 | 11.08 | 12,605,823 | -0.10(-0.90%) |
Sep 23, 2020 | 11.96 | 12.26 | 11.14 | 11.18 | 13,926,747 | -0.68(-5.71%) |
Sep 22, 2020 | 12.18 | 12.20 | 11.63 | 11.85 | 14,264,162 | -0.25(-2.04%) |
Sep 21, 2020 | 12.88 | 12.92 | 12.07 | 12.10 | 13,657,277 | -1.13(-8.56%) |
Sep 18, 2020 | 13.66 | 13.78 | 13.22 | 13.23 | 11,768,274 | -0.42(-3.08%) |
Sep 17, 2020 | 13.64 | 13.83 | 13.48 | 13.65 | 6,305,911 | -0.12(-0.86%) |
Sep 16, 2020 | 13.47 | 13.91 | 13.20 | 13.77 | 7,914,944 | +0.32(+2.38%) |
Sep 15, 2020 | 13.85 | 13.99 | 13.42 | 13.45 | 9,237,302 | -0.32(-2.32%) |
Sep 14, 2020 | 13.34 | 13.79 | 13.18 | 13.77 | 9,829,254 | +0.55(+4.15%) |
Sep 11, 2020 | 13.71 | 13.73 | 12.95 | 13.22 | 10,929,457 | -0.44(-3.21%) |
Sep 10, 2020 | 14.15 | 14.33 | 13.64 | 13.66 | 11,388,295 | -0.41(-2.92%) |
Sep 09, 2020 | 14.83 | 14.87 | 13.95 | 14.07 | 11,361,207 | -0.84(-5.64%) |
Sep 08, 2020 | 14.85 | 15.20 | 14.39 | 14.91 | 10,430,490 | +0.04(+0.25%) |
Sep 04, 2020 | 14.74 | 14.90 | 14.06 | 14.88 | 9,376,361 | +0.40(+2.78%) |
Sep 03, 2020 | 14.35 | 14.95 | 14.23 | 14.47 | 11,280,527 | +0.24(+1.67%) |
Sep 02, 2020 | 14.02 | 14.57 | 13.85 | 14.24 | 9,314,805 | +0.37(+2.63%) |
Sep 01, 2020 | 14.44 | 14.61 | 13.85 | 13.87 | 8,515,530 | -0.75(-5.12%) |
Aug 31, 2020 | 14.32 | 14.81 | 14.12 | 14.62 | 8,068,115 | +0.29(+2.04%) |
Aug 28, 2020 | 13.60 | 14.34 | 13.45 | 14.33 | 9,346,485 | +0.81(+6.02%) |
Aug 27, 2020 | 13.44 | 13.91 | 13.41 | 13.51 | 10,423,985 | +0.09(+0.68%) |
Aug 26, 2020 | 13.73 | 14.27 | 13.20 | 13.42 | 23,735,696 | -0.78(-5.47%) |
Aug 25, 2020 | 14.28 | 14.59 | 13.78 | 14.20 | 13,612,731 | -0.03(-0.19%) |
Aug 24, 2020 | 13.40 | 14.30 | 13.36 | 14.23 | 11,834,343 | +1.00(+7.53%) |
Aug 21, 2020 | 13.60 | 13.72 | 13.16 | 13.23 | 8,241,742 | -0.27(-1.96%) |
Aug 20, 2020 | 13.83 | 14.04 | 13.48 | 13.50 | 9,677,848 | -0.58(-4.09%) |
Aug 19, 2020 | 13.99 | 14.48 | 13.88 | 14.07 | 7,889,056 | -0.05(-0.32%) |
Aug 18, 2020 | 14.93 | 15.06 | 13.88 | 14.12 | 13,368,018 | -1.54(-9.81%) |
Aug 17, 2020 | 15.72 | 15.82 | 15.18 | 15.65 | 8,545,670 | +0.01(+0.06%) |
Aug 14, 2020 | 15.17 | 16.57 | 14.99 | 15.64 | 16,270,415 | +0.32(+2.09%) |
Aug 13, 2020 | 15.21 | 15.51 | 15.09 | 15.32 | 7,132,263 | -0.12(-0.77%) |
Aug 12, 2020 | 15.70 | 15.85 | 14.95 | 15.44 | 7,197,970 | +0.01(+0.06%) |
Aug 11, 2020 | 16.11 | 16.25 | 15.35 | 15.43 | 10,638,302 | -0.01(-0.06%) |
Aug 10, 2020 | 14.72 | 15.52 | 14.67 | 15.44 | 8,625,420 | +0.82(+5.62%) |
Aug 07, 2020 | 13.92 | 14.75 | 13.65 | 14.62 | 9,570,279 | +0.66(+4.71%) |
Aug 06, 2020 | 14.10 | 14.25 | 13.73 | 13.96 | 7,683,357 | -0.34(-2.36%) |
Aug 05, 2020 | 13.52 | 14.36 | 13.49 | 14.30 | 13,128,568 | +1.00(+7.49%) |
Aug 04, 2020 | 12.96 | 13.38 | 12.88 | 13.30 | 10,438,799 | +0.34(+2.61%) |
Aug 03, 2020 | 12.57 | 13.18 | 12.36 | 12.97 | 8,766,607 | +0.46(+3.65%) |
Jul 31, 2020 | 12.79 | 12.93 | 12.35 | 12.51 | 7,840,445 | -0.25(-1.93%) |
Jul 30, 2020 | 12.90 | 12.99 | 12.45 | 12.76 | 7,829,112 | -0.44(-3.32%) |
Jul 29, 2020 | 13.04 | 13.45 | 12.98 | 13.20 | 6,817,063 | +0.20(+1.55%) |
Jul 28, 2020 | 12.82 | 13.31 | 12.77 | 12.99 | 8,976,949 | +0.08(+0.64%) |
Jul 27, 2020 | 13.71 | 13.72 | 12.67 | 12.91 | 12,672,140 | -0.85(-6.18%) |
Jul 24, 2020 | 13.89 | 14.29 | 13.71 | 13.76 | 5,170,787 | -0.37(-2.59%) |
Jul 23, 2020 | 13.66 | 14.38 | 13.62 | 14.13 | 8,268,688 | +0.29(+2.11%) |
Jul 22, 2020 | 14.00 | 14.15 | 13.48 | 13.83 | 11,205,661 | -0.50(-3.51%) |
Jul 21, 2020 | 13.57 | 14.57 | 13.49 | 14.34 | 11,497,182 | +0.96(+7.17%) |
Jul 20, 2020 | 13.73 | 13.84 | 12.91 | 13.38 | 11,752,712 | -0.39(-2.85%) |
Jul 17, 2020 | 14.52 | 14.61 | 13.77 | 13.77 | 7,174,317 | -0.83(-5.69%) |
Jul 16, 2020 | 14.36 | 15.06 | 14.26 | 14.60 | 9,599,217 | -0.12(-0.81%) |
Jul 15, 2020 | 14.20 | 14.85 | 14.03 | 14.72 | 12,374,460 | +1.05(+7.69%) |
Jul 14, 2020 | 13.89 | 14.15 | 13.62 | 13.67 | 7,431,033 | -0.36(-2.54%) |
Jul 13, 2020 | 14.61 | 14.67 | 13.87 | 14.03 | 10,330,331 | -0.37(-2.60%) |
Jul 10, 2020 | 13.82 | 14.58 | 13.73 | 14.40 | 6,272,903 | +0.43(+3.07%) |
Jul 09, 2020 | 14.55 | 14.55 | 13.80 | 13.97 | 7,839,832 | -0.72(-4.91%) |
Jul 08, 2020 | 13.86 | 14.73 | 13.57 | 14.69 | 8,170,813 | +0.77(+5.51%) |
Jul 07, 2020 | 14.22 | 14.37 | 13.73 | 13.93 | 7,512,024 | -0.54(-3.73%) |
Jul 06, 2020 | 14.50 | 14.74 | 14.02 | 14.47 | 6,667,534 | +0.30(+2.13%) |
Jul 02, 2020 | 14.35 | 14.61 | 13.92 | 14.16 | 7,522,100 | +0.32(+2.31%) |
Jul 01, 2020 | 14.13 | 14.89 | 13.80 | 13.84 | 11,729,650 | -0.31(-2.20%) |
Jun 30, 2020 | 14.26 | 14.57 | 13.98 | 14.15 | 7,198,423 | -0.27(-1.90%) |
Jun 29, 2020 | 13.66 | 14.44 | 13.30 | 14.43 | 10,772,608 | +1.01(+7.49%) |
Jun 26, 2020 | 13.89 | 14.34 | 13.27 | 13.42 | 14,165,112 | -0.62(-4.42%) |
Jun 25, 2020 | 14.21 | 14.57 | 13.71 | 14.04 | 12,733,958 | -0.55(-3.76%) |
Jun 24, 2020 | 15.43 | 15.49 | 14.31 | 14.59 | 12,437,809 | -1.12(-7.15%) |
Jun 23, 2020 | 15.72 | 15.84 | 15.34 | 15.72 | 9,810,284 | -0.01(-0.06%) |
Jun 22, 2020 | 15.54 | 16.13 | 15.39 | 15.73 | 8,551,957 | +0.13(+0.82%) |
Jun 19, 2020 | 17.03 | 17.11 | 15.43 | 15.60 | 32,389,264 | -1.05(-6.31%) |
Jun 18, 2020 | 16.45 | 17.19 | 16.20 | 16.65 | 6,661,191 | -0.18(-1.09%) |
Jun 17, 2020 | 17.38 | 17.54 | 16.83 | 16.83 | 9,028,041 | -0.99(-5.54%) |
Jun 16, 2020 | 17.58 | 18.39 | 17.10 | 17.82 | 22,385,198 | +2.04(+12.91%) |
Jun 15, 2020 | 15.22 | 16.09 | 15.01 | 15.78 | 10,474,755 | -0.33(-2.04%) |
Jun 12, 2020 | 16.70 | 16.81 | 15.36 | 16.11 | 12,272,002 | +0.44(+2.80%) |
Jun 11, 2020 | 16.17 | 16.96 | 15.54 | 15.67 | 16,512,464 | -2.18(-12.23%) |
Jun 10, 2020 | 19.20 | 19.20 | 17.85 | 17.86 | 10,776,634 | -1.54(-7.96%) |
Jun 09, 2020 | 20.87 | 20.94 | 19.15 | 19.40 | 12,977,120 | -2.13(-9.89%) |
Jun 08, 2020 | 22.31 | 22.39 | 20.49 | 21.53 | 10,144,062 | +0.86(+4.16%) |
Jun 05, 2020 | 22.50 | 22.79 | 19.84 | 20.67 | 15,147,506 | +1.18(+6.05%) |
Jun 04, 2020 | 17.59 | 19.69 | 17.49 | 19.49 | 14,151,280 | +1.74(+9.78%) |
Jun 03, 2020 | 16.63 | 18.00 | 16.63 | 17.75 | 13,222,443 | +1.51(+9.28%) |
Jun 02, 2020 | 15.40 | 16.35 | 14.88 | 16.25 | 12,833,043 | +1.09(+7.17%) |
Jun 01, 2020 | 14.80 | 15.98 | 14.71 | 15.16 | 12,424,667 | +0.42(+2.85%) |
May 29, 2020 | 15.39 | 15.50 | 14.62 | 14.74 | 27,487,248 | -1.82(-10.98%) |
May 28, 2020 | 17.98 | 18.14 | 16.32 | 16.56 | 13,655,109 | -1.39(-7.74%) |
May 27, 2020 | 16.46 | 18.00 | 16.32 | 17.95 | 14,949,371 | +2.59(+16.84%) |
May 26, 2020 | 15.10 | 15.64 | 14.97 | 15.36 | 11,715,785 | +1.05(+7.34%) |
May 22, 2020 | 14.65 | 14.82 | 13.91 | 14.31 | 6,656,143 | -0.30(-2.06%) |
May 21, 2020 | 13.82 | 14.86 | 13.72 | 14.61 | 10,686,750 | +0.81(+5.89%) |
May 20, 2020 | 14.73 | 14.79 | 13.71 | 13.80 | 8,266,164 | -0.59(-4.13%) |
May 19, 2020 | 15.08 | 15.10 | 14.13 | 14.39 | 7,459,352 | -0.79(-5.18%) |
May 18, 2020 | 15.75 | 16.02 | 14.90 | 15.18 | 8,344,327 | +0.22(+1.47%) |
May 15, 2020 | 13.98 | 15.52 | 13.73 | 14.96 | 8,106,262 | +0.69(+4.87%) |
May 14, 2020 | 13.73 | 15.03 | 13.01 | 14.26 | 6,575,017 | +0.10(+0.71%) |
May 13, 2020 | 14.66 | 14.70 | 13.85 | 14.16 | 4,897,068 | -0.60(-4.08%) |
May 12, 2020 | 15.91 | 16.43 | 14.77 | 14.77 | 4,861,298 | -0.88(-5.61%) |
May 11, 2020 | 16.22 | 16.22 | 15.37 | 15.64 | 5,518,867 | -0.83(-5.05%) |
May 08, 2020 | 16.17 | 16.50 | 15.92 | 16.48 | 4,443,047 | +0.68(+4.28%) |
May 07, 2020 | 15.85 | 16.48 | 15.79 | 15.80 | 3,870,446 | +0.14(+0.88%) |
May 06, 2020 | 16.08 | 16.12 | 15.27 | 15.66 | 4,249,483 | -0.18(-1.15%) |
May 05, 2020 | 16.95 | 17.09 | 15.73 | 15.85 | 4,368,910 | -0.48(-2.91%) |
May 04, 2020 | 15.56 | 16.52 | 15.18 | 16.32 | 4,463,220 | +0.18(+1.13%) |
May 01, 2020 | 16.49 | 16.74 | 15.79 | 16.14 | 4,892,495 | -1.02(-5.96%) |
Apr 30, 2020 | 18.08 | 18.48 | 16.86 | 17.16 | 7,883,190 | -1.46(-7.85%) |
Apr 29, 2020 | 19.78 | 19.96 | 18.18 | 18.62 | 7,249,987 | -0.22(-1.16%) |
Apr 28, 2020 | 19.41 | 20.16 | 18.03 | 18.84 | 7,631,466 | +0.32(+1.73%) |
Apr 27, 2020 | 16.54 | 18.79 | 16.30 | 18.52 | 6,396,889 | +2.22(+13.62%) |
Apr 24, 2020 | 16.13 | 16.75 | 15.73 | 16.30 | 6,193,125 | +0.27(+1.71%) |
Apr 23, 2020 | 14.81 | 16.18 | 14.70 | 16.03 | 6,503,687 | +1.11(+7.48%) |
Apr 22, 2020 | 15.56 | 15.71 | 14.48 | 14.91 | 5,661,637 | -0.33(-2.16%) |
Apr 21, 2020 | 15.08 | 15.74 | 14.79 | 15.24 | 5,614,490 | -0.66(-4.14%) |
Apr 20, 2020 | 16.45 | 17.26 | 15.84 | 15.90 | 4,956,478 | -1.28(-7.45%) |
Apr 17, 2020 | 17.13 | 17.68 | 16.27 | 17.18 | 6,086,755 | +1.51(+9.62%) |
Apr 16, 2020 | 16.54 | 16.55 | 15.57 | 15.67 | 4,601,923 | -0.91(-5.51%) |
Apr 15, 2020 | 16.95 | 17.27 | 15.85 | 16.59 | 7,183,148 | -1.74(-9.48%) |
Apr 14, 2020 | 19.30 | 20.18 | 17.96 | 18.32 | 6,822,088 | -0.36(-1.91%) |
Apr 13, 2020 | 19.55 | 20.09 | 17.92 | 18.68 | 7,440,477 | -0.80(-4.13%) |
Apr 09, 2020 | 19.01 | 20.05 | 18.50 | 19.48 | 10,796,823 | +2.12(+12.21%) |
Apr 08, 2020 | 16.80 | 18.60 | 16.68 | 17.36 | 9,697,251 | +0.88(+5.32%) |
Apr 07, 2020 | 17.26 | 19.13 | 16.05 | 16.48 | 13,394,613 | +1.68(+11.36%) |
Apr 06, 2020 | 12.96 | 15.05 | 12.71 | 14.80 | 9,821,484 | +2.88(+24.14%) |
Apr 03, 2020 | 12.01 | 12.22 | 11.21 | 11.92 | 5,949,743 | -0.12(-0.99%) |
Apr 02, 2020 | 12.07 | 13.30 | 11.66 | 12.04 | 7,029,736 | -0.10(-0.83%) |
Apr 01, 2020 | 13.25 | 13.30 | 11.94 | 12.14 | 7,947,110 | -1.87(-13.36%) |
Mar 31, 2020 | 14.35 | 15.14 | 13.77 | 14.02 | 5,032,685 | -0.40(-2.79%) |
Mar 30, 2020 | 14.47 | 14.68 | 13.71 | 14.42 | 5,166,066 | -0.21(-1.44%) |
Mar 27, 2020 | 15.39 | 15.39 | 14.23 | 14.63 | 6,715,785 | -1.75(-10.71%) |
Mar 26, 2020 | 16.67 | 17.48 | 15.48 | 16.38 | 6,572,145 | -0.30(-1.81%) |
Mar 25, 2020 | 17.09 | 18.16 | 15.18 | 16.69 | 5,177,918 | -0.27(-1.62%) |
Mar 24, 2020 | 15.28 | 17.36 | 15.16 | 16.96 | 6,921,156 | +2.70(+18.90%) |
Mar 23, 2020 | 16.19 | 16.51 | 13.77 | 14.26 | 6,055,592 | -2.06(-12.60%) |
Mar 20, 2020 | 19.51 | 19.86 | 16.08 | 16.32 | 6,537,845 | -3.10(-15.95%) |
Mar 19, 2020 | 17.67 | 20.34 | 16.80 | 19.42 | 6,146,146 | +1.36(+7.54%) |
Mar 18, 2020 | 15.78 | 18.55 | 15.18 | 18.06 | 8,482,364 | +0.95(+5.56%) |
Mar 17, 2020 | 15.67 | 17.12 | 12.85 | 17.11 | 12,445,768 | +1.40(+8.90%) |
Mar 16, 2020 | 16.91 | 17.46 | 14.87 | 15.71 | 6,042,089 | -4.02(-20.38%) |
Mar 13, 2020 | 19.60 | 20.22 | 18.44 | 19.73 | 9,284,764 | +1.56(+8.60%) |
Mar 12, 2020 | 20.52 | 20.60 | 17.56 | 18.17 | 8,963,313 | -3.79(-17.27%) |
Mar 11, 2020 | 24.14 | 24.14 | 21.81 | 21.96 | 7,768,811 | -2.81(-11.36%) |
Mar 10, 2020 | 25.42 | 25.71 | 23.72 | 24.77 | 6,143,784 | +0.29(+1.19%) |
Mar 09, 2020 | 24.35 | 24.96 | 23.31 | 24.48 | 6,209,521 | -1.72(-6.56%) |
Mar 06, 2020 | 25.86 | 27.24 | 25.33 | 26.20 | 5,147,399 | -0.30(-1.12%) |
Mar 05, 2020 | 28.38 | 28.83 | 26.32 | 26.50 | 7,415,621 | -3.17(-10.68%) |
Mar 04, 2020 | 28.31 | 30.05 | 28.08 | 29.66 | 15,175,011 | -0.51(-1.67%) |
Mar 03, 2020 | 31.21 | 32.29 | 29.84 | 30.17 | 5,359,466 | -0.88(-2.85%) |
Mar 02, 2020 | 31.38 | 31.38 | 29.89 | 31.05 | 4,923,746 | -0.25(-0.81%) |
Feb 28, 2020 | 30.70 | 32.11 | 30.33 | 31.30 | 5,799,512 | -0.31(-0.97%) |
Feb 27, 2020 | 31.73 | 33.33 | 30.73 | 31.61 | 5,396,596 | -1.21(-3.68%) |
Feb 26, 2020 | 33.41 | 34.06 | 32.53 | 32.82 | 3,434,131 | -0.38(-1.14%) |
Feb 25, 2020 | 35.39 | 35.39 | 32.50 | 33.20 | 5,697,066 | -1.96(-5.57%) |
Feb 24, 2020 | 35.11 | 35.72 | 34.97 | 35.16 | 3,453,000 | -1.42(-3.87%) |
Feb 21, 2020 | 36.65 | 36.91 | 36.37 | 36.57 | 1,682,989 | -0.49(-1.31%) |
Feb 20, 2020 | 36.54 | 37.27 | 36.33 | 37.06 | 2,241,470 | +0.51(+1.38%) |
Feb 19, 2020 | 36.08 | 36.58 | 35.77 | 36.55 | 1,936,008 | +0.51(+1.43%) |
Feb 18, 2020 | 36.13 | 36.48 | 35.65 | 36.04 | 2,502,266 | -0.30(-0.82%) |
Feb 14, 2020 | 35.52 | 36.38 | 35.21 | 36.34 | 1,714,137 | +0.79(+2.23%) |
Feb 13, 2020 | 35.59 | 35.59 | 34.55 | 35.54 | 2,488,493 | -0.29(-0.81%) |
Feb 12, 2020 | 35.03 | 35.92 | 34.78 | 35.83 | 2,090,883 | +1.11(+3.20%) |
Feb 11, 2020 | 34.34 | 34.73 | 33.79 | 34.72 | 1,473,740 | +0.53(+1.56%) |
Feb 10, 2020 | 34.28 | 34.80 | 33.97 | 34.19 | 1,749,029 | -0.20(-0.58%) |
Feb 07, 2020 | 35.53 | 35.68 | 34.21 | 34.39 | 1,813,012 | -1.51(-4.20%) |
Feb 06, 2020 | 36.69 | 36.95 | 35.90 | 35.90 | 2,078,463 | -0.60(-1.66%) |
Feb 05, 2020 | 34.91 | 36.74 | 34.80 | 36.50 | 4,191,282 | +1.95(+5.64%) |
Feb 04, 2020 | 34.39 | 34.77 | 34.01 | 34.55 | 2,564,554 | +0.70(+2.08%) |
Feb 03, 2020 | 33.38 | 34.39 | 33.16 | 33.85 | 2,241,991 | +0.60(+1.79%) |
Jan 31, 2020 | 34.82 | 34.88 | 32.95 | 33.25 | 4,940,559 | -1.63(-4.68%) |
Jan 30, 2020 | 34.18 | 35.02 | 34.06 | 34.89 | 2,246,451 | +0.14(+0.39%) |
Jan 29, 2020 | 34.94 | 35.55 | 34.75 | 34.75 | 1,831,090 | +0.01(+0.03%) |
Jan 28, 2020 | 34.85 | 34.88 | 34.16 | 34.74 | 2,447,498 | +0.21(+0.60%) |
Jan 27, 2020 | 34.21 | 34.79 | 33.97 | 34.53 | 2,955,058 | -0.35(-1.01%) |
Jan 24, 2020 | 35.61 | 35.61 | 34.79 | 34.89 | 2,361,704 | -0.60(-1.70%) |
Jan 23, 2020 | 35.71 | 35.77 | 35.08 | 35.49 | 2,819,068 | -0.49(-1.35%) |
Jan 22, 2020 | 35.91 | 36.53 | 35.89 | 35.98 | 1,598,943 | +0.17(+0.48%) |
Jan 21, 2020 | 36.35 | 36.41 | 35.43 | 35.81 | 3,083,280 | -0.59(-1.61%) |
Jan 17, 2020 | 36.56 | 36.67 | 36.28 | 36.39 | 3,658,392 | -0.14(-0.37%) |
Jan 16, 2020 | 36.53 | 37.04 | 36.23 | 36.53 | 2,248,128 | +0.07(+0.20%) |
Jan 15, 2020 | 37.15 | 37.34 | 36.43 | 36.46 | 3,855,296 | -0.98(-2.63%) |
Jan 14, 2020 | 37.65 | 37.88 | 37.16 | 37.44 | 2,585,666 | -0.15(-0.41%) |
Jan 13, 2020 | 37.57 | 37.91 | 36.96 | 37.59 | 2,335,774 | -0.07(-0.19%) |
Jan 10, 2020 | 37.82 | 38.21 | 37.57 | 37.66 | 2,315,370 | -0.41(-1.07%) |
Jan 09, 2020 | 37.52 | 38.48 | 37.29 | 38.07 | 3,939,306 | +0.05(+0.14%) |
Jan 08, 2020 | 38.12 | 38.76 | 37.56 | 38.02 | 3,085,049 | +0.14(+0.36%) |
Jan 07, 2020 | 37.48 | 39.13 | 37.41 | 37.88 | 5,784,792 | +0.91(+2.46%) |
Jan 06, 2020 | 36.76 | 37.20 | 36.25 | 36.97 | 4,121,343 | +0.99(+2.76%) |
Jan 03, 2020 | 35.55 | 36.81 | 35.47 | 35.98 | 3,496,223 | -0.21(-0.57%) |
Jan 02, 2020 | 37.06 | 37.16 | 35.97 | 36.19 | 3,982,821 | -0.74(-2.00%) |
Dec 31, 2019 | 36.54 | 37.02 | 36.54 | 36.92 | 1,852,363 | +0.24(+0.66%) |
Dec 30, 2019 | 36.98 | 37.20 | 36.55 | 36.68 | 2,084,466 | -0.22(-0.59%) |
Dec 27, 2019 | 37.22 | 37.43 | 36.75 | 36.90 | 1,428,927 | -0.23(-0.61%) |
Dec 26, 2019 | 36.62 | 37.14 | 36.46 | 37.12 | 1,412,666 | +0.66(+1.81%) |
Dec 24, 2019 | 36.84 | 37.05 | 36.37 | 36.46 | 867,044 | -0.28(-0.76%) |
Dec 23, 2019 | 36.79 | 37.07 | 36.26 | 36.74 | 2,264,342 | +0.06(+0.17%) |
Dec 20, 2019 | 36.89 | 37.29 | 36.41 | 36.68 | 5,053,733 | -0.07(-0.20%) |
Dec 19, 2019 | 36.32 | 36.79 | 36.04 | 36.75 | 5,009,833 | +0.23(+0.64%) |
Dec 18, 2019 | 35.91 | 36.77 | 35.64 | 36.52 | 4,472,942 | +1.07(+3.03%) |
Dec 17, 2019 | 34.96 | 35.65 | 34.78 | 35.45 | 1,774,006 | +0.39(+1.11%) |
Dec 16, 2019 | 34.90 | 35.36 | 34.55 | 35.06 | 3,332,904 | +0.43(+1.25%) |
Dec 13, 2019 | 35.91 | 35.91 | 34.38 | 34.62 | 3,075,891 | -1.18(-3.30%) |
Dec 12, 2019 | 35.18 | 35.90 | 34.99 | 35.81 | 2,707,092 | +0.78(+2.21%) |
Dec 11, 2019 | 35.18 | 35.26 | 34.80 | 35.03 | 2,163,785 | -0.18(-0.51%) |
Dec 10, 2019 | 34.97 | 35.27 | 34.49 | 35.21 | 2,787,710 | +0.11(+0.31%) |
Dec 09, 2019 | 33.88 | 35.49 | 33.78 | 35.10 | 3,773,433 | +1.22(+3.59%) |
Dec 06, 2019 | 34.09 | 34.76 | 33.85 | 33.88 | 2,049,449 | +0.14(+0.40%) |
Dec 05, 2019 | 34.28 | 34.65 | 33.70 | 33.75 | 2,819,530 | -0.24(-0.72%) |
Dec 04, 2019 | 33.29 | 34.10 | 33.14 | 33.99 | 2,824,986 | +0.97(+2.95%) |
Dec 03, 2019 | 33.23 | 33.50 | 32.68 | 33.02 | 2,643,331 | -0.85(-2.50%) |
Dec 02, 2019 | 34.51 | 34.59 | 33.83 | 33.87 | 2,839,877 | -0.57(-1.65%) |
Nov 29, 2019 | 34.55 | 34.55 | 34.01 | 34.43 | 1,717,462 | -0.14(-0.39%) |
Nov 27, 2019 | 34.25 | 34.78 | 33.98 | 34.57 | 3,212,455 | +0.35(+1.03%) |
Nov 26, 2019 | 34.11 | 34.58 | 33.70 | 34.22 | 6,840,853 | -0.05(-0.16%) |
Nov 25, 2019 | 34.36 | 34.54 | 33.46 | 34.27 | 6,495,932 | +0.37(+1.08%) |
Nov 22, 2019 | 33.10 | 34.37 | 32.53 | 33.91 | 22,072,136 | +3.24(+10.58%) |
Nov 21, 2019 | 29.46 | 31.08 | 29.22 | 30.66 | 10,517,465 | +0.33(+1.09%) |
Nov 20, 2019 | 31.37 | 31.44 | 30.09 | 30.33 | 6,271,690 | -1.38(-4.37%) |
Nov 19, 2019 | 32.15 | 32.64 | 30.93 | 31.72 | 6,108,098 | -2.12(-6.26%) |
Nov 18, 2019 | 33.86 | 34.09 | 33.29 | 33.83 | 3,402,945 | -0.15(-0.45%) |
Nov 15, 2019 | 33.94 | 34.20 | 33.03 | 33.99 | 3,352,922 | +0.20(+0.58%) |
Nov 14, 2019 | 33.16 | 33.95 | 33.16 | 33.79 | 2,396,204 | +0.57(+1.72%) |
Nov 13, 2019 | 32.68 | 33.52 | 32.56 | 33.22 | 4,466,788 | +0.25(+0.76%) |
Nov 12, 2019 | 32.88 | 33.82 | 32.25 | 32.97 | 4,780,152 | -0.47(-1.42%) |
Nov 11, 2019 | 32.56 | 33.45 | 32.26 | 33.44 | 2,580,654 | +0.70(+2.13%) |
Nov 08, 2019 | 32.98 | 33.04 | 32.20 | 32.74 | 2,686,277 | -0.43(-1.29%) |
Nov 07, 2019 | 33.43 | 33.57 | 33.01 | 33.17 | 1,697,866 | +0.36(+1.09%) |
Nov 06, 2019 | 32.61 | 32.89 | 31.90 | 32.82 | 2,456,877 | +0.21(+0.66%) |
Nov 05, 2019 | 33.23 | 33.80 | 32.57 | 32.60 | 3,668,002 | -0.28(-0.84%) |
Nov 04, 2019 | 33.16 | 33.49 | 32.62 | 32.88 | 2,464,183 | +0.10(+0.30%) |