Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.41 | 28.88 | 27.64 | 28.77 | 2,760,417 | +0.94(+3.38%) |
Oct 29, 2020 | 27.00 | 28.12 | 26.97 | 27.83 | 2,374,249 | +0.39(+1.42%) |
Oct 28, 2020 | 29.11 | 29.20 | 27.25 | 27.44 | 3,064,440 | -2.76(-9.14%) |
Oct 27, 2020 | 29.78 | 30.27 | 29.52 | 30.20 | 1,145,255 | +0.59(+1.99%) |
Oct 26, 2020 | 29.80 | 30.71 | 29.52 | 29.61 | 1,966,367 | -0.47(-1.56%) |
Oct 23, 2020 | 30.25 | 30.37 | 29.68 | 30.08 | 1,296,594 | -0.23(-0.75%) |
Oct 22, 2020 | 30.41 | 30.66 | 29.87 | 30.31 | 2,055,545 | -0.60(-1.93%) |
Oct 21, 2020 | 30.29 | 31.03 | 30.03 | 30.91 | 2,501,854 | +1.05(+3.52%) |
Oct 20, 2020 | 29.31 | 30.07 | 29.08 | 29.86 | 2,190,021 | +0.89(+3.06%) |
Oct 19, 2020 | 30.07 | 30.34 | 28.91 | 28.97 | 2,069,285 | -0.78(-2.62%) |
Oct 16, 2020 | 30.62 | 30.62 | 29.73 | 29.75 | 2,232,870 | -0.58(-1.91%) |
Oct 15, 2020 | 30.26 | 30.66 | 30.06 | 30.33 | 1,656,906 | -0.78(-2.50%) |
Oct 14, 2020 | 30.69 | 31.32 | 30.42 | 31.11 | 2,374,362 | +0.57(+1.87%) |
Oct 13, 2020 | 30.61 | 30.73 | 29.63 | 30.54 | 2,019,692 | -0.49(-1.57%) |
Oct 12, 2020 | 30.89 | 31.38 | 30.31 | 31.02 | 1,894,327 | +0.10(+0.32%) |
Oct 09, 2020 | 29.95 | 30.94 | 29.77 | 30.92 | 2,611,537 | +1.72(+5.89%) |
Oct 08, 2020 | 28.93 | 29.47 | 28.81 | 29.21 | 2,014,271 | +0.59(+2.06%) |
Oct 07, 2020 | 29.31 | 29.70 | 28.54 | 28.62 | 3,668,997 | -0.64(-2.20%) |
Oct 06, 2020 | 30.54 | 30.66 | 29.17 | 29.26 | 2,518,161 | -1.11(-3.66%) |
Oct 05, 2020 | 30.08 | 30.91 | 30.07 | 30.37 | 1,773,094 | +0.43(+1.45%) |
Oct 02, 2020 | 30.34 | 30.56 | 29.52 | 29.94 | 2,194,296 | -0.65(-2.13%) |
Oct 01, 2020 | 29.85 | 30.80 | 29.55 | 30.59 | 3,326,247 | +1.50(+5.16%) |
Sep 30, 2020 | 28.99 | 29.39 | 28.62 | 29.09 | 2,149,695 | -0.19(-0.65%) |
Sep 29, 2020 | 29.40 | 29.68 | 28.99 | 29.28 | 2,612,597 | +0.24(+0.81%) |
Sep 28, 2020 | 28.83 | 29.26 | 28.43 | 29.04 | 2,605,443 | +0.78(+2.75%) |
Sep 25, 2020 | 27.99 | 28.45 | 27.69 | 28.26 | 1,989,600 | -0.11(-0.38%) |
Sep 24, 2020 | 27.06 | 28.64 | 26.81 | 28.37 | 4,188,336 | +0.89(+3.23%) |
Sep 23, 2020 | 29.33 | 29.50 | 27.26 | 27.49 | 5,117,118 | -2.64(-8.77%) |
Sep 22, 2020 | 29.75 | 30.24 | 29.50 | 30.13 | 2,538,038 | +0.50(+1.68%) |
Sep 21, 2020 | 30.42 | 30.66 | 29.00 | 29.63 | 4,012,529 | -1.70(-5.43%) |
Sep 18, 2020 | 32.06 | 32.31 | 31.30 | 31.33 | 3,086,693 | -0.51(-1.59%) |
Sep 17, 2020 | 31.46 | 31.96 | 30.73 | 31.84 | 2,054,636 | -0.71(-2.17%) |
Sep 16, 2020 | 32.88 | 33.03 | 32.25 | 32.54 | 2,032,248 | +0.07(+0.22%) |
Sep 15, 2020 | 33.43 | 33.58 | 32.25 | 32.47 | 2,206,939 | -0.32(-0.97%) |
Sep 14, 2020 | 31.57 | 32.86 | 31.50 | 32.79 | 2,378,565 | +1.60(+5.13%) |
Sep 11, 2020 | 31.96 | 32.48 | 31.02 | 31.19 | 2,045,858 | -0.59(-1.85%) |
Sep 10, 2020 | 32.78 | 33.32 | 31.63 | 31.77 | 2,263,837 | -0.59(-1.82%) |
Sep 09, 2020 | 31.14 | 32.46 | 31.09 | 32.36 | 2,287,986 | +1.71(+5.58%) |
Sep 08, 2020 | 30.19 | 31.57 | 29.42 | 30.65 | 2,946,205 | -0.53(-1.71%) |
Sep 04, 2020 | 31.37 | 31.67 | 29.67 | 31.19 | 3,018,940 | -0.59(-1.85%) |
Sep 03, 2020 | 31.74 | 32.34 | 30.64 | 31.77 | 2,505,718 | -0.39(-1.21%) |
Sep 02, 2020 | 31.80 | 32.19 | 30.74 | 32.16 | 1,906,919 | -0.02(-0.06%) |
Sep 01, 2020 | 33.47 | 33.48 | 31.69 | 32.18 | 2,396,625 | -0.53(-1.63%) |
Aug 31, 2020 | 32.71 | 33.23 | 32.25 | 32.72 | 2,527,521 | +0.40(+1.23%) |
Aug 28, 2020 | 31.58 | 32.59 | 31.23 | 32.32 | 2,821,428 | +1.51(+4.90%) |
Aug 27, 2020 | 31.73 | 31.87 | 29.97 | 30.81 | 2,414,524 | -0.62(-1.96%) |
Aug 26, 2020 | 29.70 | 31.54 | 29.68 | 31.42 | 3,110,988 | +1.30(+4.33%) |
Aug 25, 2020 | 29.69 | 30.13 | 28.99 | 30.12 | 2,401,659 | +0.19(+0.63%) |
Aug 24, 2020 | 30.64 | 30.76 | 29.75 | 29.93 | 1,879,935 | -0.13(-0.42%) |
Aug 21, 2020 | 30.64 | 30.67 | 29.76 | 30.06 | 2,897,139 | -1.01(-3.26%) |
Aug 20, 2020 | 30.36 | 31.14 | 30.23 | 31.07 | 2,833,763 | +0.47(+1.54%) |
Aug 19, 2020 | 31.11 | 31.58 | 30.32 | 30.60 | 2,763,031 | -0.99(-3.12%) |
Aug 18, 2020 | 32.74 | 32.80 | 31.20 | 31.59 | 3,015,233 | -0.24(-0.74%) |
Aug 17, 2020 | 31.76 | 31.86 | 30.97 | 31.82 | 3,227,750 | +1.46(+4.80%) |
Aug 14, 2020 | 30.74 | 30.95 | 29.93 | 30.36 | 2,371,251 | -0.57(-1.84%) |
Aug 13, 2020 | 29.98 | 31.30 | 29.67 | 30.93 | 5,122,505 | +1.81(+6.20%) |
Aug 12, 2020 | 30.17 | 30.35 | 29.07 | 29.13 | 4,146,494 | +0.18(+0.62%) |
Aug 11, 2020 | 30.72 | 30.87 | 28.77 | 28.95 | 8,304,666 | -3.80(-11.61%) |
Aug 10, 2020 | 33.52 | 34.29 | 32.57 | 32.75 | 3,583,725 | -0.41(-1.23%) |
Aug 07, 2020 | 33.82 | 34.01 | 32.65 | 33.16 | 3,890,491 | -1.56(-4.50%) |
Aug 06, 2020 | 36.14 | 36.24 | 33.35 | 34.72 | 6,403,449 | -0.65(-1.84%) |
Aug 05, 2020 | 35.69 | 36.23 | 34.44 | 35.37 | 5,542,628 | +0.31(+0.88%) |
Aug 04, 2020 | 33.51 | 35.19 | 33.09 | 35.06 | 4,650,055 | +1.69(+5.06%) |
Aug 03, 2020 | 33.67 | 33.81 | 32.23 | 33.37 | 2,678,519 | -0.38(-1.12%) |
Jul 31, 2020 | 33.00 | 34.07 | 32.55 | 33.75 | 3,973,065 | +1.66(+5.18%) |
Jul 30, 2020 | 33.18 | 33.75 | 31.71 | 32.09 | 6,580,699 | -1.96(-5.76%) |
Jul 29, 2020 | 34.42 | 34.56 | 33.15 | 34.05 | 4,370,969 | -0.27(-0.79%) |
Jul 28, 2020 | 34.22 | 35.22 | 33.68 | 34.32 | 4,004,084 | -0.70(-2.01%) |
Jul 27, 2020 | 34.85 | 35.53 | 34.23 | 35.03 | 5,869,277 | +1.87(+5.64%) |
Jul 24, 2020 | 32.64 | 33.36 | 32.25 | 33.16 | 4,163,228 | +1.01(+3.15%) |
Jul 23, 2020 | 33.26 | 34.20 | 31.40 | 32.14 | 8,150,735 | -1.50(-4.46%) |
Jul 22, 2020 | 33.26 | 34.10 | 32.49 | 33.64 | 6,665,083 | +1.42(+4.40%) |
Jul 21, 2020 | 33.79 | 33.79 | 31.84 | 32.23 | 6,290,365 | -0.01(-0.03%) |
Jul 20, 2020 | 31.60 | 32.42 | 31.38 | 32.23 | 4,717,099 | +1.17(+3.75%) |
Jul 17, 2020 | 29.91 | 31.29 | 29.91 | 31.07 | 3,564,734 | +1.44(+4.85%) |
Jul 16, 2020 | 29.86 | 30.29 | 29.17 | 29.63 | 2,937,980 | -0.69(-2.26%) |
Jul 15, 2020 | 29.90 | 30.39 | 28.99 | 30.32 | 3,149,130 | +0.52(+1.76%) |
Jul 14, 2020 | 28.22 | 29.83 | 27.92 | 29.80 | 3,462,966 | +1.50(+5.30%) |
Jul 13, 2020 | 30.69 | 30.72 | 28.11 | 28.30 | 4,602,851 | -0.99(-3.39%) |
Jul 10, 2020 | 29.69 | 29.87 | 28.99 | 29.29 | 2,375,050 | -0.05(-0.18%) |
Jul 09, 2020 | 29.88 | 30.07 | 28.26 | 29.34 | 5,369,231 | -0.33(-1.13%) |
Jul 08, 2020 | 28.01 | 29.68 | 28.01 | 29.68 | 5,920,651 | +2.47(+9.06%) |
Jul 07, 2020 | 26.60 | 27.35 | 26.31 | 27.21 | 3,290,495 | +0.59(+2.21%) |
Jul 06, 2020 | 26.98 | 27.61 | 26.10 | 26.62 | 2,695,065 | +0.21(+0.79%) |
Jul 02, 2020 | 26.40 | 27.46 | 26.37 | 26.42 | 2,330,775 | -0.57(-2.11%) |
Jul 01, 2020 | 27.59 | 27.59 | 26.03 | 26.99 | 3,196,738 | -0.47(-1.71%) |
Jun 30, 2020 | 25.44 | 27.54 | 25.32 | 27.46 | 5,229,058 | +1.98(+7.77%) |
Jun 29, 2020 | 26.02 | 26.02 | 25.27 | 25.48 | 2,509,201 | -0.30(-1.16%) |
Jun 26, 2020 | 25.37 | 25.86 | 24.63 | 25.77 | 2,468,693 | +0.24(+0.96%) |
Jun 25, 2020 | 25.34 | 25.54 | 24.77 | 25.53 | 1,942,021 | +0.45(+1.80%) |
Jun 24, 2020 | 25.52 | 26.15 | 24.64 | 25.08 | 3,091,583 | -0.89(-3.44%) |
Jun 23, 2020 | 26.16 | 26.52 | 25.76 | 25.97 | 2,717,536 | +0.25(+0.98%) |
Jun 22, 2020 | 25.22 | 26.62 | 25.06 | 25.72 | 5,609,976 | +1.52(+6.27%) |
Jun 19, 2020 | 24.01 | 24.73 | 23.69 | 24.20 | 4,027,967 | +0.77(+3.28%) |
Jun 18, 2020 | 23.78 | 24.23 | 23.28 | 23.44 | 2,082,862 | -0.56(-2.33%) |
Jun 17, 2020 | 24.09 | 24.42 | 23.76 | 24.00 | 2,244,281 | +0.11(+0.45%) |
Jun 16, 2020 | 24.82 | 24.82 | 23.74 | 23.89 | 3,482,657 | -0.79(-3.19%) |
Jun 15, 2020 | 22.74 | 24.84 | 22.42 | 24.67 | 3,761,752 | +1.06(+4.48%) |
Jun 12, 2020 | 23.75 | 24.37 | 23.29 | 23.62 | 3,192,266 | +0.23(+0.97%) |
Jun 11, 2020 | 25.74 | 25.95 | 22.82 | 23.39 | 5,942,475 | -2.53(-9.76%) |
Jun 10, 2020 | 24.86 | 25.94 | 24.00 | 25.92 | 4,220,653 | +1.54(+6.34%) |
Jun 09, 2020 | 24.86 | 24.94 | 24.18 | 24.37 | 2,834,238 | -0.27(-1.10%) |
Jun 08, 2020 | 24.39 | 24.65 | 23.71 | 24.65 | 3,509,344 | +0.51(+2.10%) |
Jun 05, 2020 | 23.55 | 24.18 | 23.07 | 24.14 | 4,227,428 | -0.71(-2.87%) |
Jun 04, 2020 | 25.52 | 25.82 | 24.52 | 24.85 | 3,784,026 | -0.10(-0.40%) |
Jun 03, 2020 | 24.59 | 25.40 | 24.52 | 24.95 | 3,844,952 | -0.62(-2.44%) |
Jun 02, 2020 | 27.55 | 27.64 | 25.56 | 25.58 | 5,496,632 | -1.92(-7.00%) |
Jun 01, 2020 | 26.78 | 27.52 | 26.40 | 27.50 | 5,866,100 | +1.03(+3.89%) |
May 29, 2020 | 25.18 | 27.01 | 25.14 | 26.47 | 11,094,675 | +2.14(+8.80%) |
May 28, 2020 | 24.44 | 25.16 | 24.00 | 24.33 | 6,279,280 | +0.73(+3.10%) |
May 27, 2020 | 22.78 | 23.62 | 22.24 | 23.60 | 5,720,200 | +0.12(+0.50%) |
May 26, 2020 | 25.13 | 25.13 | 23.45 | 23.48 | 5,815,029 | -1.17(-4.75%) |
May 22, 2020 | 24.73 | 25.35 | 24.50 | 24.65 | 3,437,884 | +0.21(+0.87%) |
May 21, 2020 | 24.56 | 24.73 | 23.55 | 24.44 | 4,363,520 | -0.63(-2.52%) |
May 20, 2020 | 24.58 | 25.30 | 24.39 | 25.07 | 4,867,595 | +0.77(+3.16%) |
May 19, 2020 | 22.86 | 24.49 | 22.75 | 24.30 | 6,181,156 | +1.72(+7.60%) |
May 18, 2020 | 22.93 | 23.25 | 22.27 | 22.59 | 5,123,806 | +0.50(+2.25%) |
May 15, 2020 | 21.02 | 22.13 | 20.70 | 22.09 | 7,339,480 | +2.28(+11.52%) |
May 14, 2020 | 19.32 | 20.04 | 19.26 | 19.81 | 3,716,147 | +0.33(+1.71%) |
May 13, 2020 | 19.93 | 20.24 | 18.98 | 19.47 | 3,293,542 | +0.18(+0.93%) |
May 12, 2020 | 19.82 | 20.24 | 19.24 | 19.29 | 3,375,791 | -0.15(-0.79%) |
May 11, 2020 | 20.17 | 20.22 | 19.05 | 19.45 | 2,934,905 | -0.71(-3.53%) |
May 08, 2020 | 20.11 | 20.61 | 19.84 | 20.16 | 3,452,235 | -0.04(-0.18%) |
May 07, 2020 | 18.93 | 20.48 | 18.66 | 20.20 | 4,507,645 | +0.78(+3.99%) |
May 06, 2020 | 19.76 | 20.02 | 19.33 | 19.42 | 2,864,280 | -0.63(-3.15%) |
May 05, 2020 | 20.13 | 20.32 | 19.47 | 20.05 | 4,233,125 | -0.15(-0.76%) |
May 04, 2020 | 19.94 | 20.54 | 19.75 | 20.20 | 6,468,127 | +0.56(+2.85%) |
May 01, 2020 | 18.66 | 19.74 | 18.35 | 19.65 | 3,047,616 | +0.50(+2.59%) |
Apr 30, 2020 | 20.21 | 20.31 | 18.97 | 19.15 | 3,455,800 | -1.24(-6.06%) |
Apr 29, 2020 | 19.92 | 20.46 | 19.56 | 20.38 | 3,447,107 | +0.47(+2.35%) |
Apr 28, 2020 | 19.82 | 20.08 | 19.23 | 19.92 | 3,066,868 | +0.28(+1.42%) |
Apr 27, 2020 | 19.68 | 19.93 | 19.00 | 19.64 | 2,299,844 | +0.08(+0.41%) |
Apr 24, 2020 | 19.56 | 19.94 | 18.90 | 19.56 | 3,574,685 | +0.19(+0.98%) |
Apr 23, 2020 | 19.32 | 20.65 | 18.85 | 19.37 | 5,941,498 | +0.41(+2.19%) |
Apr 22, 2020 | 18.48 | 19.07 | 18.19 | 18.95 | 4,491,561 | +1.15(+6.48%) |
Apr 21, 2020 | 16.92 | 18.06 | 16.92 | 17.80 | 3,700,725 | -0.05(-0.30%) |
Apr 20, 2020 | 17.12 | 18.13 | 17.09 | 17.85 | 3,889,883 | +0.64(+3.72%) |
Apr 17, 2020 | 16.94 | 17.47 | 16.81 | 17.21 | 4,957,687 | -0.50(-2.85%) |
Apr 16, 2020 | 17.52 | 17.74 | 17.04 | 17.72 | 2,775,012 | +0.44(+2.56%) |
Apr 15, 2020 | 16.72 | 17.40 | 16.37 | 17.27 | 3,567,589 | -0.18(-1.03%) |
Apr 14, 2020 | 18.28 | 18.93 | 16.91 | 17.45 | 5,698,362 | -0.09(-0.51%) |
Apr 13, 2020 | 16.40 | 17.74 | 15.62 | 17.54 | 5,549,584 | +1.14(+6.98%) |
Apr 09, 2020 | 15.42 | 16.59 | 15.20 | 16.40 | 4,814,052 | +1.76(+12.01%) |
Apr 08, 2020 | 14.94 | 15.17 | 14.43 | 14.64 | 2,182,112 | +0.03(+0.18%) |
Apr 07, 2020 | 14.90 | 15.39 | 14.43 | 14.61 | 4,759,975 | +0.06(+0.43%) |
Apr 06, 2020 | 14.20 | 14.71 | 13.85 | 14.55 | 4,752,054 | +1.03(+7.60%) |
Apr 03, 2020 | 13.37 | 13.94 | 13.28 | 13.52 | 2,534,966 | +0.14(+1.01%) |
Apr 02, 2020 | 13.97 | 14.65 | 13.18 | 13.39 | 5,582,395 | +0.24(+1.85%) |
Apr 01, 2020 | 12.95 | 13.67 | 12.64 | 13.15 | 4,044,744 | +0.23(+1.74%) |
Mar 31, 2020 | 13.34 | 13.77 | 12.86 | 12.92 | 4,423,545 | -0.42(-3.18%) |
Mar 30, 2020 | 13.69 | 14.25 | 12.98 | 13.34 | 4,476,998 | -0.55(-3.96%) |
Mar 27, 2020 | 14.64 | 14.99 | 13.66 | 13.89 | 4,498,942 | -1.33(-8.76%) |
Mar 26, 2020 | 15.37 | 16.18 | 14.50 | 15.23 | 6,537,232 | +0.10(+0.66%) |
Mar 25, 2020 | 15.25 | 16.15 | 14.34 | 15.13 | 7,238,052 | -0.10(-0.65%) |
Mar 24, 2020 | 14.45 | 15.60 | 14.25 | 15.23 | 8,999,260 | +2.89(+23.46%) |
Mar 23, 2020 | 11.99 | 13.20 | 10.93 | 12.33 | 6,293,999 | +1.72(+16.23%) |
Mar 20, 2020 | 13.09 | 13.18 | 10.52 | 10.61 | 9,250,549 | -1.37(-11.44%) |
Mar 19, 2020 | 11.89 | 13.91 | 9.936 | 11.98 | 7,649,701 | +0.59(+5.14%) |
Mar 18, 2020 | 13.43 | 14.83 | 11.12 | 11.40 | 9,540,473 | -3.03(-21.00%) |
Mar 17, 2020 | 12.71 | 15.99 | 12.62 | 14.43 | 10,626,212 | +1.38(+10.57%) |
Mar 16, 2020 | 9.602 | 13.71 | 9.566 | 13.05 | 13,081,962 | +0.61(+4.93%) |
Mar 13, 2020 | 15.50 | 15.53 | 12.43 | 12.43 | 8,741,004 | -2.48(-16.63%) |
Mar 12, 2020 | 14.36 | 16.77 | 13.54 | 14.91 | 7,318,559 | -2.15(-12.58%) |
Mar 11, 2020 | 18.46 | 18.59 | 16.79 | 17.06 | 4,890,170 | -1.74(-9.26%) |
Mar 10, 2020 | 18.34 | 18.95 | 17.88 | 18.80 | 5,283,855 | +0.61(+3.37%) |
Mar 09, 2020 | 18.30 | 19.48 | 17.97 | 18.19 | 5,742,587 | -1.73(-8.69%) |
Mar 06, 2020 | 20.08 | 20.15 | 18.76 | 19.92 | 5,754,169 | -0.21(-1.03%) |
Mar 05, 2020 | 20.02 | 20.41 | 19.73 | 20.12 | 4,571,227 | +0.24(+1.22%) |
Mar 04, 2020 | 20.11 | 20.32 | 19.37 | 19.88 | 3,497,839 | +0.03(+0.14%) |
Mar 03, 2020 | 19.56 | 20.68 | 18.86 | 19.85 | 8,342,277 | +0.87(+4.61%) |
Mar 02, 2020 | 18.42 | 18.98 | 18.25 | 18.98 | 3,392,005 | +1.13(+6.31%) |
Feb 28, 2020 | 17.54 | 18.09 | 16.56 | 17.85 | 7,268,827 | -1.33(-6.91%) |
Feb 27, 2020 | 21.99 | 22.06 | 19.13 | 19.18 | 5,150,298 | -2.61(-11.97%) |
Feb 26, 2020 | 21.80 | 22.02 | 21.34 | 21.79 | 3,281,640 | -0.10(-0.45%) |
Feb 25, 2020 | 22.22 | 22.90 | 21.88 | 21.88 | 3,465,951 | -0.91(-3.99%) |
Feb 24, 2020 | 23.40 | 23.57 | 22.36 | 22.79 | 5,720,366 | +0.11(+0.48%) |
Feb 21, 2020 | 22.84 | 22.94 | 22.40 | 22.68 | 4,099,723 | +0.28(+1.24%) |
Feb 20, 2020 | 22.06 | 23.00 | 21.66 | 22.41 | 5,537,300 | +0.25(+1.14%) |
Feb 19, 2020 | 21.74 | 22.37 | 21.57 | 22.15 | 5,639,317 | +0.60(+2.80%) |
Feb 18, 2020 | 20.33 | 21.55 | 20.01 | 21.55 | 4,886,952 | +1.39(+6.87%) |
Feb 14, 2020 | 20.20 | 20.36 | 20.10 | 20.17 | 2,727,034 | -0.08(-0.40%) |
Feb 13, 2020 | 20.27 | 20.67 | 20.15 | 20.25 | 3,652,495 | +0.15(+0.76%) |
Feb 12, 2020 | 20.33 | 20.33 | 20.06 | 20.09 | 1,730,841 | -0.30(-1.46%) |
Feb 11, 2020 | 20.33 | 20.61 | 20.18 | 20.39 | 954,258 | +0.05(+0.27%) |
Feb 10, 2020 | 20.23 | 20.52 | 19.99 | 20.34 | 2,936,378 | +0.29(+1.44%) |
Feb 07, 2020 | 20.69 | 20.69 | 20.05 | 20.05 | 1,907,890 | -0.45(-2.19%) |
Feb 06, 2020 | 20.20 | 20.64 | 20.18 | 20.50 | 2,404,955 | +0.39(+1.92%) |
Feb 05, 2020 | 19.74 | 20.31 | 19.69 | 20.11 | 3,005,806 | +0.34(+1.73%) |
Feb 04, 2020 | 19.75 | 19.87 | 19.36 | 19.77 | 2,659,767 | -0.33(-1.66%) |
Feb 03, 2020 | 20.38 | 20.60 | 19.96 | 20.10 | 3,313,866 | -0.57(-2.74%) |
Jan 31, 2020 | 20.40 | 20.75 | 20.33 | 20.67 | 2,538,480 | +0.34(+1.68%) |
Jan 30, 2020 | 20.43 | 20.54 | 20.04 | 20.33 | 3,106,763 | +0.13(+0.67%) |
Jan 29, 2020 | 19.63 | 20.23 | 19.53 | 20.19 | 2,619,951 | +0.53(+2.70%) |
Jan 28, 2020 | 20.01 | 20.28 | 19.64 | 19.66 | 1,490,872 | -0.59(-2.93%) |
Jan 27, 2020 | 20.97 | 21.14 | 20.11 | 20.26 | 2,693,856 | -0.45(-2.17%) |
Jan 24, 2020 | 19.96 | 20.97 | 19.89 | 20.71 | 3,216,097 | +0.78(+3.93%) |
Jan 23, 2020 | 19.86 | 20.27 | 19.82 | 19.92 | 1,448,281 | -0.02(-0.09%) |
Jan 22, 2020 | 19.94 | 20.19 | 19.85 | 19.94 | 1,832,368 | +0.06(+0.32%) |
Jan 21, 2020 | 19.02 | 19.91 | 18.81 | 19.88 | 3,632,481 | +0.69(+3.59%) |
Jan 17, 2020 | 19.60 | 19.60 | 19.06 | 19.19 | 2,272,213 | -0.27(-1.41%) |
Jan 16, 2020 | 19.79 | 19.80 | 19.19 | 19.46 | 4,580,403 | -0.98(-4.80%) |
Jan 15, 2020 | 20.59 | 20.76 | 19.83 | 20.45 | 3,713,861 | +0.19(+0.93%) |
Jan 14, 2020 | 19.55 | 20.29 | 19.49 | 20.26 | 4,238,719 | +0.48(+2.41%) |
Jan 13, 2020 | 20.16 | 20.17 | 19.76 | 19.78 | 2,462,443 | -0.51(-2.53%) |
Jan 10, 2020 | 19.95 | 20.51 | 19.92 | 20.29 | 2,732,148 | +0.39(+1.94%) |
Jan 09, 2020 | 19.82 | 20.11 | 19.73 | 19.91 | 3,414,776 | -0.23(-1.16%) |
Jan 08, 2020 | 20.87 | 20.98 | 19.94 | 20.14 | 4,346,584 | -1.00(-4.72%) |
Jan 07, 2020 | 20.83 | 21.26 | 20.61 | 21.14 | 2,934,298 | +0.31(+1.47%) |
Jan 06, 2020 | 21.54 | 21.56 | 20.62 | 20.83 | 3,012,955 | -0.29(-1.36%) |
Jan 03, 2020 | 21.45 | 21.49 | 21.01 | 21.12 | 3,834,347 | +0.00(+0.00%) |
Jan 02, 2020 | 21.55 | 21.61 | 20.84 | 21.12 | 3,239,360 | -0.19(-0.89%) |
Dec 31, 2019 | 21.56 | 21.61 | 21.23 | 21.31 | 2,122,015 | -0.10(-0.46%) |
Dec 30, 2019 | 20.81 | 21.51 | 20.78 | 21.41 | 4,548,175 | +0.59(+2.85%) |
Dec 27, 2019 | 21.20 | 21.21 | 20.61 | 20.81 | 2,436,198 | -0.37(-1.74%) |
Dec 26, 2019 | 21.05 | 21.27 | 20.64 | 21.18 | 3,747,626 | +0.41(+1.99%) |
Dec 24, 2019 | 20.29 | 20.84 | 20.18 | 20.77 | 1,496,539 | +0.59(+2.94%) |
Dec 23, 2019 | 19.58 | 20.21 | 19.56 | 20.18 | 4,658,595 | +0.75(+3.84%) |
Dec 20, 2019 | 19.66 | 19.68 | 19.17 | 19.43 | 4,118,735 | -0.17(-0.87%) |
Dec 19, 2019 | 19.50 | 19.66 | 19.37 | 19.60 | 3,543,197 | +0.10(+0.51%) |
Dec 18, 2019 | 18.91 | 19.53 | 18.90 | 19.50 | 3,746,993 | +0.25(+1.31%) |
Dec 17, 2019 | 19.26 | 19.51 | 19.23 | 19.25 | 2,596,414 | -0.01(-0.05%) |
Dec 16, 2019 | 19.43 | 19.49 | 19.17 | 19.26 | 3,261,013 | -0.11(-0.56%) |
Dec 13, 2019 | 18.84 | 19.40 | 18.81 | 19.37 | 4,419,577 | +0.24(+1.27%) |
Dec 12, 2019 | 18.88 | 19.18 | 18.39 | 19.12 | 4,773,807 | +0.49(+2.61%) |
Dec 11, 2019 | 17.94 | 18.66 | 17.81 | 18.64 | 4,070,331 | +0.85(+4.81%) |
Dec 10, 2019 | 17.84 | 17.94 | 17.73 | 17.78 | 2,185,572 | +0.03(+0.15%) |
Dec 09, 2019 | 17.99 | 18.00 | 17.67 | 17.76 | 2,278,050 | -0.07(-0.40%) |
Dec 06, 2019 | 18.29 | 18.33 | 17.83 | 17.83 | 3,984,323 | -0.85(-4.57%) |
Dec 05, 2019 | 18.24 | 18.81 | 18.23 | 18.68 | 3,325,912 | +0.36(+1.96%) |
Dec 04, 2019 | 18.33 | 18.47 | 17.92 | 18.32 | 2,947,672 | -0.15(-0.83%) |
Dec 03, 2019 | 18.18 | 18.48 | 18.01 | 18.48 | 4,719,467 | +0.60(+3.37%) |
Dec 02, 2019 | 17.20 | 17.89 | 17.12 | 17.87 | 4,423,085 | +0.56(+3.22%) |
Nov 29, 2019 | 16.81 | 17.40 | 16.73 | 17.31 | 2,482,336 | +0.50(+3.00%) |
Nov 27, 2019 | 16.86 | 16.87 | 16.59 | 16.81 | 2,697,906 | -0.15(-0.90%) |
Nov 26, 2019 | 16.60 | 17.00 | 16.49 | 16.96 | 3,550,304 | +0.49(+2.95%) |
Nov 25, 2019 | 16.40 | 16.69 | 16.30 | 16.48 | 1,871,897 | -0.07(-0.43%) |
Nov 22, 2019 | 16.71 | 16.78 | 16.53 | 16.55 | 2,791,627 | -0.12(-0.70%) |
Nov 21, 2019 | 16.87 | 17.08 | 16.67 | 16.67 | 3,269,826 | -0.34(-2.01%) |
Nov 20, 2019 | 16.84 | 17.14 | 16.74 | 17.01 | 2,592,554 | +0.22(+1.34%) |
Nov 19, 2019 | 16.82 | 17.12 | 16.71 | 16.78 | 2,525,668 | -0.13(-0.80%) |
Nov 18, 2019 | 16.54 | 16.93 | 16.49 | 16.92 | 2,348,259 | +0.36(+2.17%) |
Nov 15, 2019 | 16.39 | 16.68 | 16.32 | 16.56 | 2,507,795 | +0.07(+0.41%) |
Nov 14, 2019 | 16.34 | 16.64 | 16.26 | 16.49 | 2,876,434 | +0.29(+1.77%) |
Nov 13, 2019 | 16.11 | 16.40 | 16.07 | 16.20 | 2,300,437 | +0.21(+1.29%) |
Nov 12, 2019 | 15.78 | 16.01 | 15.38 | 16.00 | 2,412,094 | +0.09(+0.56%) |
Nov 11, 2019 | 15.75 | 16.02 | 15.65 | 15.91 | 2,598,430 | +0.17(+1.06%) |
Nov 08, 2019 | 15.43 | 15.98 | 15.32 | 15.74 | 4,060,210 | +0.13(+0.83%) |
Nov 07, 2019 | 15.07 | 15.88 | 14.83 | 15.61 | 5,251,922 | +0.54(+3.57%) |
Nov 06, 2019 | 14.91 | 15.15 | 14.71 | 15.07 | 1,994,456 | +0.18(+1.21%) |
Nov 05, 2019 | 14.68 | 15.08 | 14.62 | 14.89 | 3,832,659 | -0.12(-0.78%) |
Nov 04, 2019 | 15.32 | 15.41 | 14.99 | 15.01 | 2,518,437 | -0.31(-1.99%) |