Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.27 | 12.78 | 12.15 | 12.77 | 1,913,576 | +0.49(+3.99%) |
Oct 29, 2020 | 11.95 | 12.31 | 11.77 | 12.28 | 1,810,361 | +0.07(+0.56%) |
Oct 28, 2020 | 12.40 | 12.58 | 12.00 | 12.22 | 1,633,367 | -0.65(-5.07%) |
Oct 27, 2020 | 12.75 | 12.97 | 12.27 | 12.87 | 2,820,714 | +0.00(+0.00%) |
Oct 26, 2020 | 13.20 | 13.20 | 12.70 | 12.87 | 1,456,551 | -0.57(-4.22%) |
Oct 23, 2020 | 13.17 | 13.74 | 13.10 | 13.44 | 2,383,530 | +0.38(+2.89%) |
Oct 22, 2020 | 12.49 | 13.09 | 12.45 | 13.06 | 1,869,550 | +0.58(+4.68%) |
Oct 21, 2020 | 12.52 | 12.74 | 12.44 | 12.47 | 776,898 | -0.21(-1.63%) |
Oct 20, 2020 | 12.55 | 12.87 | 12.52 | 12.68 | 1,020,143 | +0.34(+2.71%) |
Oct 19, 2020 | 12.50 | 12.86 | 12.30 | 12.34 | 2,266,241 | +0.02(+0.14%) |
Oct 16, 2020 | 12.73 | 12.84 | 12.28 | 12.33 | 1,557,821 | -0.50(-3.89%) |
Oct 15, 2020 | 12.62 | 12.92 | 12.47 | 12.83 | 1,826,746 | -0.08(-0.60%) |
Oct 14, 2020 | 12.80 | 13.36 | 12.75 | 12.90 | 1,753,641 | +0.11(+0.87%) |
Oct 13, 2020 | 12.66 | 12.95 | 12.46 | 12.79 | 2,726,033 | -0.14(-1.06%) |
Oct 12, 2020 | 12.76 | 12.96 | 12.66 | 12.93 | 1,084,565 | +0.03(+0.20%) |
Oct 09, 2020 | 13.40 | 13.42 | 12.76 | 12.90 | 1,646,294 | -0.38(-2.85%) |
Oct 08, 2020 | 12.78 | 13.29 | 12.65 | 13.28 | 1,893,552 | +0.73(+5.82%) |
Oct 07, 2020 | 12.33 | 12.62 | 12.10 | 12.55 | 1,807,034 | +0.19(+1.53%) |
Oct 06, 2020 | 12.83 | 13.02 | 12.14 | 12.36 | 2,230,154 | -0.15(-1.17%) |
Oct 05, 2020 | 12.53 | 12.75 | 12.23 | 12.51 | 1,576,085 | +0.46(+3.85%) |
Oct 02, 2020 | 11.11 | 12.12 | 11.06 | 12.04 | 2,268,282 | +0.46(+4.01%) |
Oct 01, 2020 | 12.31 | 12.36 | 11.43 | 11.58 | 4,520,061 | -1.01(-7.99%) |
Sep 30, 2020 | 12.65 | 13.13 | 12.31 | 12.58 | 3,281,858 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.71 | 12.11 | 12.52 | 2,171,414 | -0.25(-1.95%) |
Sep 28, 2020 | 12.52 | 12.92 | 12.46 | 12.77 | 1,919,729 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.16 | 1,829,875 | +0.16(+1.36%) |
Sep 24, 2020 | 12.06 | 12.33 | 11.69 | 12.00 | 1,988,065 | -0.09(-0.78%) |
Sep 23, 2020 | 12.84 | 13.03 | 12.10 | 12.10 | 3,039,127 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.41 | 12.75 | 12.83 | 1,625,983 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.44 | 12.78 | 13.16 | 1,677,268 | -0.76(-5.49%) |
Sep 18, 2020 | 14.14 | 14.38 | 13.62 | 13.92 | 3,181,066 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,592,541 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.44 | 13.36 | 14.29 | 3,494,959 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.13 | 13.37 | 1,845,632 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.73 | 13.37 | 2,356,330 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.84 | 2,859,188 | +0.34(+2.75%) |
Sep 10, 2020 | 12.89 | 12.89 | 12.35 | 12.50 | 2,728,299 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.22 | 12.62 | 12.83 | 1,889,689 | -0.18(-1.39%) |
Sep 08, 2020 | 13.38 | 13.45 | 12.89 | 13.01 | 2,186,945 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.13 | 13.30 | 13.76 | 1,791,460 | -0.06(-0.43%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.77 | 13.82 | 1,772,850 | -0.30(-2.13%) |
Sep 02, 2020 | 14.32 | 14.49 | 13.99 | 14.12 | 1,473,084 | -0.27(-1.85%) |
Sep 01, 2020 | 14.24 | 14.77 | 14.05 | 14.39 | 1,590,235 | +0.23(+1.64%) |
Aug 31, 2020 | 14.68 | 14.71 | 14.15 | 14.16 | 2,420,338 | -0.44(-3.00%) |
Aug 28, 2020 | 14.26 | 14.80 | 14.18 | 14.59 | 1,469,930 | +0.33(+2.29%) |
Aug 27, 2020 | 14.35 | 14.59 | 14.07 | 14.27 | 1,778,827 | +0.03(+0.24%) |
Aug 26, 2020 | 14.55 | 14.70 | 14.17 | 14.23 | 1,390,656 | -0.21(-1.49%) |
Aug 25, 2020 | 15.13 | 15.16 | 14.28 | 14.45 | 1,397,738 | -0.52(-3.44%) |
Aug 24, 2020 | 14.23 | 15.08 | 14.04 | 14.96 | 2,034,870 | +0.46(+3.20%) |
Aug 21, 2020 | 14.74 | 14.90 | 14.35 | 14.50 | 2,423,575 | -0.43(-2.88%) |
Aug 20, 2020 | 15.28 | 15.45 | 14.83 | 14.93 | 2,048,655 | -0.75(-4.77%) |
Aug 19, 2020 | 15.44 | 16.05 | 15.31 | 15.68 | 1,481,704 | +0.23(+1.50%) |
Aug 18, 2020 | 15.84 | 16.07 | 15.44 | 15.45 | 2,134,511 | -0.51(-3.18%) |
Aug 17, 2020 | 16.02 | 16.32 | 15.85 | 15.95 | 1,551,847 | -0.21(-1.28%) |
Aug 14, 2020 | 15.54 | 16.26 | 15.45 | 16.16 | 1,587,856 | +0.48(+3.07%) |
Aug 13, 2020 | 16.20 | 16.23 | 15.50 | 15.68 | 1,994,597 | -0.75(-4.59%) |
Aug 12, 2020 | 16.83 | 16.91 | 16.13 | 16.43 | 1,524,063 | -0.03(-0.15%) |
Aug 11, 2020 | 17.00 | 17.39 | 16.37 | 16.46 | 2,093,101 | +0.00(+0.00%) |
Aug 10, 2020 | 15.73 | 16.71 | 15.73 | 16.46 | 1,969,055 | +0.83(+5.31%) |
Aug 07, 2020 | 15.56 | 15.70 | 15.23 | 15.63 | 1,710,857 | -0.17(-1.07%) |
Aug 06, 2020 | 16.25 | 16.29 | 15.80 | 15.80 | 1,306,168 | -0.53(-3.22%) |
Aug 05, 2020 | 16.11 | 16.63 | 15.73 | 16.32 | 1,870,675 | +0.60(+3.83%) |
Aug 04, 2020 | 15.29 | 15.73 | 15.00 | 15.72 | 2,352,832 | +0.37(+2.43%) |
Aug 03, 2020 | 14.86 | 15.53 | 14.62 | 15.35 | 2,460,712 | +0.24(+1.57%) |
Jul 31, 2020 | 15.09 | 15.20 | 14.54 | 15.11 | 2,974,469 | -0.19(-1.22%) |
Jul 30, 2020 | 15.39 | 15.63 | 14.84 | 15.30 | 2,478,997 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.64 | 3,948,294 | -0.82(-4.99%) |
Jul 28, 2020 | 17.27 | 17.49 | 16.30 | 16.47 | 1,608,661 | -0.89(-5.13%) |
Jul 27, 2020 | 16.98 | 17.45 | 16.91 | 17.36 | 1,445,807 | +0.37(+2.20%) |
Jul 24, 2020 | 17.22 | 17.43 | 16.86 | 16.98 | 1,502,575 | -0.25(-1.48%) |
Jul 23, 2020 | 16.19 | 17.32 | 16.14 | 17.24 | 2,686,718 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.61 | 16.06 | 16.35 | 2,742,227 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.16 | 15.79 | 16.69 | 3,133,039 | +1.38(+9.02%) |
Jul 20, 2020 | 15.48 | 15.86 | 15.21 | 15.31 | 2,161,863 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.36 | 15.38 | 4,114,648 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.55 | 15.89 | 16.28 | 1,085,165 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.81 | 16.00 | 16.42 | 2,360,298 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.11 | 15.01 | 16.07 | 2,310,394 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.16 | 15.19 | 2,224,469 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.96 | 14.50 | 15.83 | 2,661,162 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.75 | 14.56 | 14.80 | 2,332,721 | -0.91(-5.77%) |
Jul 08, 2020 | 15.13 | 15.88 | 15.08 | 15.70 | 2,969,492 | +0.19(+1.26%) |
Jul 07, 2020 | 15.88 | 15.96 | 15.47 | 15.51 | 1,495,948 | -0.70(-4.34%) |
Jul 06, 2020 | 16.00 | 16.44 | 15.71 | 16.21 | 1,823,765 | +0.58(+3.74%) |
Jul 02, 2020 | 16.13 | 16.42 | 15.52 | 15.63 | 1,966,223 | -0.08(-0.49%) |
Jul 01, 2020 | 16.52 | 16.90 | 15.68 | 15.70 | 2,024,879 | -0.83(-5.02%) |
Jun 30, 2020 | 15.97 | 16.61 | 15.83 | 16.53 | 2,543,326 | +0.31(+1.88%) |
Jun 29, 2020 | 16.04 | 16.51 | 15.78 | 16.23 | 1,792,555 | +0.46(+2.90%) |
Jun 26, 2020 | 16.66 | 16.73 | 15.63 | 15.77 | 2,598,147 | -1.09(-6.48%) |
Jun 25, 2020 | 15.92 | 16.90 | 15.77 | 16.86 | 1,738,424 | +0.66(+4.08%) |
Jun 24, 2020 | 17.20 | 17.28 | 16.14 | 16.20 | 2,653,539 | -1.52(-8.56%) |
Jun 23, 2020 | 18.68 | 18.74 | 17.56 | 17.72 | 2,500,796 | -0.62(-3.37%) |
Jun 22, 2020 | 18.12 | 18.55 | 17.85 | 18.34 | 2,112,080 | +0.19(+1.03%) |
Jun 19, 2020 | 18.99 | 19.02 | 18.05 | 18.15 | 8,037,535 | -0.17(-0.92%) |
Jun 18, 2020 | 18.10 | 18.85 | 18.01 | 18.32 | 1,892,216 | -0.18(-0.96%) |
Jun 17, 2020 | 19.52 | 19.63 | 18.43 | 18.50 | 1,731,194 | -1.10(-5.62%) |
Jun 16, 2020 | 21.08 | 21.08 | 19.22 | 19.60 | 2,709,330 | +0.03(+0.13%) |
Jun 15, 2020 | 17.78 | 20.06 | 17.50 | 19.58 | 2,872,131 | +0.54(+2.85%) |
Jun 12, 2020 | 19.05 | 19.52 | 18.10 | 19.03 | 2,287,318 | +1.39(+7.88%) |
Jun 11, 2020 | 18.64 | 19.80 | 17.49 | 17.64 | 2,999,306 | -3.31(-15.81%) |
Jun 10, 2020 | 21.96 | 22.13 | 20.60 | 20.96 | 3,162,731 | -1.45(-6.47%) |
Jun 09, 2020 | 22.38 | 23.32 | 21.89 | 22.41 | 2,957,559 | -1.57(-6.54%) |
Jun 08, 2020 | 24.29 | 24.52 | 23.10 | 23.97 | 3,510,098 | +1.23(+5.40%) |
Jun 05, 2020 | 23.51 | 23.95 | 22.55 | 22.74 | 4,629,982 | +1.57(+7.40%) |
Jun 04, 2020 | 19.41 | 21.19 | 18.95 | 21.18 | 4,208,400 | +1.92(+9.94%) |
Jun 03, 2020 | 18.87 | 19.33 | 18.76 | 19.26 | 2,669,955 | +0.79(+4.27%) |
Jun 02, 2020 | 17.47 | 18.82 | 17.44 | 18.47 | 3,411,072 | +1.30(+7.55%) |
Jun 01, 2020 | 16.97 | 17.41 | 16.61 | 17.18 | 2,670,713 | +0.12(+0.70%) |
May 29, 2020 | 17.26 | 17.45 | 16.44 | 17.06 | 4,212,357 | -0.40(-2.28%) |
May 28, 2020 | 17.16 | 18.04 | 16.66 | 17.46 | 5,671,255 | +0.83(+5.00%) |
May 27, 2020 | 17.03 | 17.19 | 16.13 | 16.63 | 3,217,558 | +0.14(+0.87%) |
May 26, 2020 | 16.19 | 17.02 | 15.70 | 16.48 | 3,795,581 | +1.05(+6.81%) |
May 22, 2020 | 15.55 | 15.67 | 15.06 | 15.43 | 3,313,856 | -0.37(-2.36%) |
May 21, 2020 | 16.00 | 16.07 | 15.13 | 15.80 | 39,156,188 | -0.10(-0.64%) |
May 20, 2020 | 16.38 | 16.70 | 15.70 | 15.91 | 4,467,304 | -0.07(-0.42%) |
May 19, 2020 | 16.95 | 16.95 | 15.87 | 15.97 | 3,973,585 | -0.35(-2.13%) |
May 18, 2020 | 15.97 | 16.47 | 15.47 | 16.32 | 3,074,376 | +1.45(+9.74%) |
May 15, 2020 | 14.59 | 15.13 | 14.57 | 14.87 | 2,713,085 | +0.17(+1.15%) |
May 14, 2020 | 14.49 | 15.44 | 14.01 | 14.70 | 3,050,662 | -0.24(-1.59%) |
May 13, 2020 | 15.36 | 15.44 | 14.55 | 14.94 | 2,647,121 | -0.67(-4.29%) |
May 12, 2020 | 15.53 | 15.95 | 15.20 | 15.61 | 3,447,316 | +0.20(+1.32%) |
May 11, 2020 | 14.67 | 15.81 | 14.60 | 15.41 | 3,918,677 | +0.38(+2.54%) |
May 08, 2020 | 13.68 | 15.05 | 13.62 | 15.02 | 3,563,676 | +1.79(+13.51%) |
May 07, 2020 | 13.37 | 13.88 | 12.98 | 13.24 | 4,005,031 | +0.30(+2.32%) |
May 06, 2020 | 13.81 | 14.09 | 12.92 | 12.94 | 3,818,739 | -0.84(-6.12%) |
May 05, 2020 | 15.69 | 15.79 | 13.76 | 13.78 | 3,717,407 | -0.85(-5.82%) |
May 04, 2020 | 13.37 | 14.70 | 13.14 | 14.63 | 3,434,312 | +1.01(+7.38%) |
May 01, 2020 | 14.59 | 15.94 | 13.50 | 13.63 | 7,514,735 | -2.40(-14.97%) |
Apr 30, 2020 | 17.46 | 17.51 | 15.74 | 16.02 | 21,641,928 | -1.18(-6.83%) |
Apr 29, 2020 | 16.28 | 17.25 | 15.81 | 17.20 | 6,686,819 | +1.82(+11.80%) |
Apr 28, 2020 | 15.21 | 15.48 | 14.44 | 15.38 | 3,678,382 | +1.02(+7.11%) |
Apr 27, 2020 | 13.90 | 14.47 | 13.43 | 14.36 | 3,900,120 | -0.04(-0.28%) |
Apr 24, 2020 | 15.67 | 15.85 | 13.97 | 14.40 | 7,146,228 | -1.27(-8.12%) |
Apr 23, 2020 | 15.56 | 15.96 | 15.18 | 15.68 | 3,968,372 | +0.74(+4.94%) |
Apr 22, 2020 | 15.87 | 16.20 | 14.56 | 14.94 | 3,722,900 | -0.06(-0.38%) |
Apr 21, 2020 | 13.71 | 15.06 | 13.50 | 15.00 | 3,980,690 | +0.70(+4.88%) |
Apr 20, 2020 | 12.99 | 14.53 | 12.74 | 14.30 | 3,491,827 | -0.08(-0.56%) |
Apr 17, 2020 | 13.33 | 14.43 | 13.26 | 14.38 | 3,563,922 | +1.35(+10.39%) |
Apr 16, 2020 | 13.10 | 13.33 | 12.56 | 13.03 | 3,291,257 | -0.20(-1.53%) |
Apr 15, 2020 | 13.61 | 13.80 | 12.77 | 13.23 | 3,881,069 | -1.64(-11.01%) |
Apr 14, 2020 | 14.96 | 15.34 | 14.54 | 14.87 | 3,432,999 | -0.25(-1.66%) |
Apr 13, 2020 | 16.03 | 16.25 | 14.77 | 15.12 | 3,409,628 | -0.43(-2.76%) |
Apr 09, 2020 | 16.29 | 17.29 | 14.55 | 15.55 | 3,990,660 | +0.33(+2.18%) |
Apr 08, 2020 | 14.51 | 15.39 | 14.23 | 15.21 | 2,313,017 | +1.13(+8.00%) |
Apr 07, 2020 | 14.60 | 14.78 | 13.54 | 14.09 | 3,567,007 | +0.62(+4.57%) |
Apr 06, 2020 | 13.29 | 13.74 | 12.70 | 13.47 | 2,510,032 | +0.94(+7.50%) |
Apr 03, 2020 | 13.96 | 14.01 | 11.84 | 12.53 | 3,272,275 | -0.72(-5.44%) |
Apr 02, 2020 | 12.07 | 14.48 | 12.01 | 13.25 | 4,462,830 | +1.71(+14.82%) |
Apr 01, 2020 | 12.20 | 12.28 | 10.89 | 11.54 | 4,041,415 | -1.14(-9.01%) |
Mar 31, 2020 | 12.99 | 13.62 | 12.27 | 12.69 | 4,017,533 | +0.12(+0.97%) |
Mar 30, 2020 | 13.00 | 13.45 | 12.30 | 12.56 | 2,959,361 | -1.09(-7.96%) |
Mar 27, 2020 | 14.29 | 15.53 | 13.50 | 13.65 | 4,482,415 | -1.71(-11.13%) |
Mar 26, 2020 | 13.98 | 15.56 | 13.91 | 15.36 | 3,040,022 | +1.58(+11.47%) |
Mar 25, 2020 | 15.04 | 15.58 | 13.20 | 13.78 | 3,393,080 | -0.88(-6.03%) |
Mar 24, 2020 | 12.51 | 15.08 | 12.21 | 14.66 | 3,790,594 | +3.21(+28.03%) |
Mar 23, 2020 | 10.79 | 12.13 | 10.44 | 11.45 | 6,046,402 | +0.79(+7.37%) |
Mar 20, 2020 | 10.90 | 11.61 | 10.05 | 10.67 | 9,630,413 | +0.29(+2.81%) |
Mar 19, 2020 | 10.80 | 11.40 | 10.05 | 10.38 | 3,953,532 | -0.48(-4.41%) |
Mar 18, 2020 | 12.04 | 12.21 | 10.60 | 10.85 | 4,349,567 | -2.12(-16.36%) |
Mar 17, 2020 | 11.81 | 14.18 | 11.40 | 12.98 | 4,811,651 | +1.18(+9.96%) |
Mar 16, 2020 | 12.22 | 14.44 | 11.45 | 11.80 | 6,303,194 | -2.39(-16.85%) |
Mar 13, 2020 | 13.83 | 14.42 | 12.56 | 14.19 | 6,863,339 | +1.26(+9.71%) |
Mar 12, 2020 | 14.77 | 15.08 | 12.85 | 12.94 | 4,973,549 | -3.28(-20.24%) |
Mar 11, 2020 | 16.61 | 17.14 | 15.71 | 16.22 | 5,375,362 | -0.75(-4.44%) |
Mar 10, 2020 | 16.24 | 17.44 | 14.53 | 16.97 | 6,498,066 | +1.97(+13.13%) |
Mar 09, 2020 | 16.22 | 18.67 | 14.84 | 15.00 | 7,369,180 | -7.37(-32.93%) |
Mar 06, 2020 | 24.80 | 25.04 | 22.08 | 22.37 | 5,484,306 | -3.39(-13.15%) |
Mar 05, 2020 | 27.41 | 27.52 | 25.26 | 25.76 | 3,266,229 | -2.55(-8.99%) |
Mar 04, 2020 | 29.24 | 29.89 | 27.87 | 28.30 | 2,964,883 | -0.46(-1.61%) |
Mar 03, 2020 | 30.30 | 30.83 | 28.20 | 28.77 | 2,721,963 | -1.73(-5.66%) |
Mar 02, 2020 | 30.32 | 30.51 | 29.08 | 30.49 | 3,187,718 | +0.59(+1.98%) |
Feb 28, 2020 | 28.95 | 30.32 | 28.60 | 29.90 | 3,961,915 | -0.19(-0.62%) |
Feb 27, 2020 | 30.14 | 31.18 | 29.10 | 30.09 | 2,886,381 | -1.43(-4.55%) |
Feb 26, 2020 | 32.41 | 32.72 | 31.45 | 31.52 | 1,817,107 | -0.64(-1.99%) |
Feb 25, 2020 | 34.14 | 34.26 | 31.84 | 32.16 | 2,152,625 | -1.80(-5.30%) |
Feb 24, 2020 | 34.50 | 34.88 | 33.91 | 33.96 | 1,881,692 | -2.43(-6.68%) |
Feb 21, 2020 | 36.31 | 36.49 | 35.36 | 36.39 | 1,554,589 | -0.46(-1.25%) |
Feb 20, 2020 | 37.09 | 37.59 | 36.57 | 36.86 | 1,129,603 | +0.01(+0.02%) |
Feb 19, 2020 | 36.85 | 36.95 | 36.22 | 36.85 | 1,475,465 | +0.32(+0.87%) |
Feb 18, 2020 | 36.25 | 36.73 | 35.79 | 36.53 | 1,504,543 | -0.19(-0.53%) |
Feb 14, 2020 | 36.92 | 37.03 | 36.22 | 36.73 | 2,346,627 | -0.07(-0.20%) |
Feb 13, 2020 | 36.61 | 37.05 | 36.13 | 36.80 | 2,291,428 | +0.17(+0.46%) |
Feb 12, 2020 | 36.54 | 36.86 | 36.01 | 36.63 | 1,752,084 | +0.90(+2.52%) |
Feb 11, 2020 | 35.94 | 35.99 | 35.44 | 35.73 | 1,454,541 | +0.41(+1.17%) |
Feb 10, 2020 | 34.29 | 35.46 | 33.94 | 35.32 | 1,792,708 | +0.75(+2.16%) |
Feb 07, 2020 | 33.65 | 34.73 | 33.19 | 34.57 | 2,673,188 | -0.36(-1.02%) |
Feb 06, 2020 | 35.05 | 35.30 | 34.27 | 34.93 | 2,730,387 | -0.04(-0.11%) |
Feb 05, 2020 | 33.83 | 35.41 | 33.83 | 34.97 | 2,188,128 | +1.74(+5.23%) |
Feb 04, 2020 | 33.86 | 34.91 | 33.01 | 33.23 | 3,302,128 | +0.73(+2.26%) |
Feb 03, 2020 | 32.18 | 32.63 | 31.94 | 32.50 | 4,259,216 | +0.16(+0.49%) |
Jan 31, 2020 | 32.22 | 32.65 | 31.32 | 32.34 | 22,322,632 | -0.02(-0.05%) |
Jan 30, 2020 | 31.14 | 32.38 | 31.10 | 32.35 | 2,744,550 | +0.77(+2.45%) |
Jan 29, 2020 | 32.77 | 32.97 | 31.55 | 31.58 | 2,210,218 | -0.83(-2.56%) |
Jan 28, 2020 | 32.57 | 32.97 | 32.22 | 32.41 | 2,592,821 | +0.18(+0.57%) |
Jan 27, 2020 | 32.88 | 33.05 | 32.11 | 32.22 | 2,575,244 | -1.45(-4.31%) |
Jan 24, 2020 | 33.80 | 33.97 | 33.44 | 33.68 | 1,966,195 | -0.36(-1.05%) |
Jan 23, 2020 | 33.58 | 34.22 | 33.17 | 34.03 | 2,576,914 | -0.22(-0.65%) |
Jan 22, 2020 | 34.87 | 34.96 | 34.15 | 34.26 | 2,228,066 | -0.81(-2.30%) |
Jan 21, 2020 | 35.66 | 35.90 | 35.02 | 35.06 | 2,429,804 | -0.93(-2.57%) |
Jan 17, 2020 | 36.20 | 36.51 | 35.95 | 35.99 | 1,505,715 | -0.10(-0.27%) |
Jan 16, 2020 | 37.06 | 37.30 | 35.99 | 36.08 | 2,087,984 | -0.65(-1.76%) |
Jan 15, 2020 | 36.60 | 37.12 | 36.35 | 36.73 | 1,551,447 | -0.36(-0.97%) |
Jan 14, 2020 | 36.67 | 37.25 | 36.51 | 37.09 | 2,263,848 | +0.21(+0.56%) |
Jan 13, 2020 | 36.89 | 37.15 | 36.43 | 36.88 | 1,726,201 | -0.22(-0.58%) |
Jan 10, 2020 | 36.67 | 37.18 | 36.01 | 37.10 | 1,661,842 | +0.34(+0.91%) |
Jan 09, 2020 | 36.24 | 37.01 | 35.67 | 36.76 | 2,246,070 | +0.41(+1.14%) |
Jan 08, 2020 | 36.83 | 37.07 | 35.72 | 36.35 | 2,438,757 | -0.77(-2.06%) |
Jan 07, 2020 | 37.38 | 37.38 | 36.31 | 37.11 | 1,393,017 | -0.49(-1.29%) |
Jan 06, 2020 | 36.84 | 37.74 | 36.67 | 37.60 | 2,552,070 | +1.04(+2.84%) |
Jan 03, 2020 | 36.88 | 37.23 | 35.95 | 36.56 | 1,621,963 | +0.46(+1.28%) |
Jan 02, 2020 | 36.57 | 36.59 | 35.37 | 36.10 | 2,322,997 | -0.13(-0.35%) |
Dec 31, 2019 | 35.88 | 36.30 | 35.28 | 36.23 | 2,503,297 | -0.09(-0.24%) |
Dec 30, 2019 | 35.71 | 36.82 | 35.71 | 36.31 | 2,139,666 | +0.89(+2.50%) |
Dec 27, 2019 | 36.22 | 36.22 | 35.36 | 35.43 | 1,341,938 | -0.59(-1.64%) |
Dec 26, 2019 | 35.93 | 36.27 | 35.74 | 36.02 | 1,084,735 | +0.26(+0.74%) |
Dec 24, 2019 | 36.16 | 36.81 | 35.62 | 35.76 | 800,698 | -0.47(-1.30%) |
Dec 23, 2019 | 35.13 | 36.29 | 35.13 | 36.23 | 1,567,765 | +0.98(+2.78%) |
Dec 20, 2019 | 34.85 | 35.26 | 34.43 | 35.25 | 3,230,008 | +0.65(+1.87%) |
Dec 19, 2019 | 34.38 | 34.92 | 34.37 | 34.60 | 1,811,125 | +0.11(+0.32%) |
Dec 18, 2019 | 33.99 | 34.69 | 33.95 | 34.49 | 1,768,660 | +0.26(+0.75%) |
Dec 17, 2019 | 33.94 | 34.50 | 33.93 | 34.23 | 1,904,201 | +0.41(+1.23%) |
Dec 16, 2019 | 33.95 | 34.46 | 33.80 | 33.82 | 1,462,466 | +0.26(+0.76%) |
Dec 13, 2019 | 33.87 | 34.26 | 33.41 | 33.56 | 1,581,207 | -0.41(-1.22%) |
Dec 12, 2019 | 33.24 | 34.28 | 33.05 | 33.98 | 2,129,181 | +0.81(+2.45%) |
Dec 11, 2019 | 32.54 | 33.33 | 32.40 | 33.16 | 1,744,707 | +0.65(+2.01%) |
Dec 10, 2019 | 32.39 | 32.87 | 32.11 | 32.51 | 1,827,700 | +0.03(+0.10%) |
Dec 09, 2019 | 32.14 | 32.87 | 32.06 | 32.48 | 1,464,827 | +0.04(+0.12%) |
Dec 06, 2019 | 30.70 | 32.59 | 30.70 | 32.44 | 1,968,327 | +1.63(+5.28%) |
Dec 05, 2019 | 31.58 | 31.83 | 30.72 | 30.81 | 1,550,835 | -0.54(-1.73%) |
Dec 04, 2019 | 31.09 | 31.98 | 30.97 | 31.35 | 2,122,579 | +0.74(+2.42%) |
Dec 03, 2019 | 31.08 | 31.42 | 30.37 | 30.61 | 2,523,438 | -1.12(-3.54%) |
Dec 02, 2019 | 31.76 | 32.23 | 31.49 | 31.74 | 2,363,709 | +0.22(+0.68%) |
Nov 29, 2019 | 31.83 | 31.95 | 30.70 | 31.52 | 1,869,635 | -0.74(-2.30%) |
Nov 27, 2019 | 30.54 | 32.35 | 30.37 | 32.26 | 3,311,896 | +1.95(+6.42%) |
Nov 26, 2019 | 31.80 | 31.95 | 30.27 | 30.32 | 11,349,826 | -1.52(-4.76%) |
Nov 25, 2019 | 30.97 | 31.95 | 30.86 | 31.83 | 2,880,709 | +0.73(+2.36%) |
Nov 22, 2019 | 31.06 | 31.49 | 30.90 | 31.10 | 2,681,996 | +0.09(+0.28%) |
Nov 21, 2019 | 30.92 | 31.32 | 30.59 | 31.01 | 3,054,872 | +0.40(+1.30%) |
Nov 20, 2019 | 30.33 | 31.35 | 29.74 | 30.61 | 2,587,883 | -0.02(-0.05%) |
Nov 19, 2019 | 30.39 | 30.81 | 29.82 | 30.63 | 1,713,772 | -0.34(-1.11%) |
Nov 18, 2019 | 31.92 | 32.06 | 30.49 | 30.97 | 2,272,778 | -1.37(-4.24%) |
Nov 15, 2019 | 32.15 | 33.37 | 31.72 | 32.34 | 4,079,865 | +0.99(+3.15%) |
Nov 14, 2019 | 31.41 | 31.91 | 31.33 | 31.35 | 2,036,208 | +0.08(+0.26%) |
Nov 13, 2019 | 31.70 | 31.86 | 31.16 | 31.28 | 1,573,713 | -0.77(-2.41%) |
Nov 12, 2019 | 32.92 | 32.97 | 31.85 | 32.05 | 2,000,593 | -0.79(-2.40%) |
Nov 11, 2019 | 31.78 | 32.92 | 31.71 | 32.84 | 1,298,357 | +0.34(+1.06%) |
Nov 08, 2019 | 32.08 | 32.60 | 31.80 | 32.50 | 2,067,771 | -0.03(-0.10%) |
Nov 07, 2019 | 32.38 | 32.81 | 32.15 | 32.53 | 1,845,453 | +0.80(+2.51%) |
Nov 06, 2019 | 32.42 | 32.88 | 31.53 | 31.73 | 2,515,762 | -0.78(-2.39%) |
Nov 05, 2019 | 32.94 | 33.03 | 32.16 | 32.51 | 2,277,555 | -0.31(-0.93%) |
Nov 04, 2019 | 32.12 | 32.90 | 31.95 | 32.81 | 2,316,086 | +1.33(+4.23%) |