Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.40 | 20.54 | 19.74 | 19.86 | 2,326,108 | -0.85(-4.13%) |
Nov 27, 2020 | 20.88 | 21.30 | 20.60 | 20.71 | 1,457,488 | -0.32(-1.53%) |
Nov 25, 2020 | 20.64 | 21.15 | 20.43 | 21.03 | 2,230,672 | -0.09(-0.41%) |
Nov 24, 2020 | 20.90 | 21.69 | 20.72 | 21.12 | 4,440,700 | +1.01(+5.03%) |
Nov 23, 2020 | 18.02 | 20.19 | 18.02 | 20.11 | 2,835,822 | +2.53(+14.38%) |
Nov 20, 2020 | 17.51 | 18.18 | 17.20 | 17.58 | 3,249,045 | -0.51(-2.84%) |
Nov 19, 2020 | 16.97 | 18.15 | 16.91 | 18.09 | 2,256,234 | +0.85(+4.96%) |
Nov 18, 2020 | 16.66 | 18.31 | 16.52 | 17.24 | 3,787,471 | +0.71(+4.27%) |
Nov 17, 2020 | 15.91 | 16.56 | 15.74 | 16.53 | 2,508,003 | +0.37(+2.27%) |
Nov 16, 2020 | 15.68 | 16.62 | 15.50 | 16.17 | 2,320,501 | +1.11(+7.35%) |
Nov 13, 2020 | 14.68 | 15.22 | 14.48 | 15.06 | 1,673,319 | +0.64(+4.41%) |
Nov 12, 2020 | 14.54 | 15.03 | 14.32 | 14.42 | 2,010,947 | -0.43(-2.88%) |
Nov 11, 2020 | 15.11 | 15.18 | 14.55 | 14.85 | 1,755,098 | -0.10(-0.69%) |
Nov 10, 2020 | 15.41 | 15.41 | 14.43 | 14.95 | 2,738,627 | -0.11(-0.74%) |
Nov 09, 2020 | 14.52 | 15.43 | 14.24 | 15.06 | 3,921,664 | +2.05(+15.71%) |
Nov 06, 2020 | 13.36 | 13.70 | 12.94 | 13.02 | 1,763,746 | -0.40(-2.95%) |
Nov 05, 2020 | 13.41 | 13.59 | 13.32 | 13.41 | 1,458,745 | +0.01(+0.06%) |
Nov 04, 2020 | 13.45 | 13.60 | 12.87 | 13.41 | 2,136,931 | -0.13(-0.95%) |
Nov 03, 2020 | 13.71 | 13.94 | 13.21 | 13.54 | 1,413,042 | +0.08(+0.58%) |
Nov 02, 2020 | 12.94 | 13.65 | 12.56 | 13.46 | 2,362,494 | +0.68(+5.31%) |
Oct 30, 2020 | 12.27 | 12.79 | 12.15 | 12.78 | 1,912,810 | +0.49(+3.99%) |
Oct 29, 2020 | 11.95 | 12.31 | 11.77 | 12.29 | 1,809,637 | +0.07(+0.56%) |
Oct 28, 2020 | 12.41 | 12.59 | 12.01 | 12.22 | 1,632,713 | -0.65(-5.07%) |
Oct 27, 2020 | 12.75 | 12.98 | 12.27 | 12.87 | 2,819,586 | +0.00(+0.00%) |
Oct 26, 2020 | 13.21 | 13.21 | 12.70 | 12.87 | 1,455,969 | -0.57(-4.22%) |
Oct 23, 2020 | 13.17 | 13.74 | 13.11 | 13.44 | 2,382,576 | +0.38(+2.89%) |
Oct 22, 2020 | 12.50 | 13.10 | 12.45 | 13.06 | 1,868,802 | +0.58(+4.68%) |
Oct 21, 2020 | 12.53 | 12.74 | 12.44 | 12.48 | 776,587 | -0.21(-1.63%) |
Oct 20, 2020 | 12.56 | 12.87 | 12.52 | 12.68 | 1,019,735 | +0.34(+2.71%) |
Oct 19, 2020 | 12.50 | 12.86 | 12.31 | 12.35 | 2,265,335 | +0.02(+0.14%) |
Oct 16, 2020 | 12.74 | 12.85 | 12.29 | 12.33 | 1,557,198 | -0.50(-3.88%) |
Oct 15, 2020 | 12.62 | 12.92 | 12.48 | 12.83 | 1,826,016 | -0.08(-0.60%) |
Oct 14, 2020 | 12.80 | 13.36 | 12.75 | 12.91 | 1,752,940 | +0.11(+0.87%) |
Oct 13, 2020 | 12.67 | 12.95 | 12.46 | 12.80 | 2,724,943 | -0.14(-1.06%) |
Oct 12, 2020 | 12.76 | 12.97 | 12.67 | 12.93 | 1,084,131 | +0.03(+0.20%) |
Oct 09, 2020 | 13.41 | 13.42 | 12.76 | 12.91 | 1,645,636 | -0.38(-2.85%) |
Oct 08, 2020 | 12.79 | 13.29 | 12.66 | 13.29 | 1,892,794 | +0.73(+5.82%) |
Oct 07, 2020 | 12.33 | 12.63 | 12.10 | 12.56 | 1,806,312 | +0.19(+1.53%) |
Oct 06, 2020 | 12.83 | 13.03 | 12.14 | 12.37 | 2,229,262 | -0.15(-1.17%) |
Oct 05, 2020 | 12.54 | 12.75 | 12.24 | 12.51 | 1,575,455 | +0.46(+3.85%) |
Oct 02, 2020 | 11.11 | 12.12 | 11.06 | 12.05 | 2,267,375 | +0.46(+4.01%) |
Oct 01, 2020 | 12.31 | 12.37 | 11.44 | 11.58 | 4,518,253 | -1.01(-7.99%) |
Sep 30, 2020 | 12.66 | 13.13 | 12.32 | 12.59 | 3,280,546 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.72 | 12.12 | 12.52 | 2,170,545 | -0.25(-1.95%) |
Sep 28, 2020 | 12.53 | 12.92 | 12.46 | 12.77 | 1,918,961 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.17 | 1,829,144 | +0.16(+1.36%) |
Sep 24, 2020 | 12.07 | 12.33 | 11.70 | 12.01 | 1,987,270 | -0.09(-0.78%) |
Sep 23, 2020 | 12.85 | 13.04 | 12.10 | 12.10 | 3,037,911 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.42 | 12.75 | 12.84 | 1,625,332 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.45 | 12.79 | 13.17 | 1,676,597 | -0.76(-5.49%) |
Sep 18, 2020 | 14.15 | 14.39 | 13.63 | 13.93 | 3,179,794 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,591,904 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.45 | 13.36 | 14.30 | 3,493,561 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.14 | 13.38 | 1,844,894 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.74 | 13.37 | 2,355,388 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.85 | 2,858,045 | +0.34(+2.75%) |
Sep 10, 2020 | 12.90 | 12.90 | 12.36 | 12.50 | 2,727,208 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.23 | 12.62 | 12.83 | 1,888,933 | -0.18(-1.39%) |
Sep 08, 2020 | 13.39 | 13.45 | 12.89 | 13.01 | 2,186,071 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.14 | 13.30 | 13.77 | 1,790,743 | -0.06(-0.44%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.78 | 13.83 | 1,772,141 | -0.30(-2.13%) |
Sep 02, 2020 | 14.33 | 14.50 | 14.00 | 14.13 | 1,472,495 | -0.27(-1.85%) |
Sep 01, 2020 | 14.25 | 14.77 | 14.06 | 14.39 | 1,589,599 | +0.23(+1.64%) |
Aug 31, 2020 | 14.69 | 14.71 | 14.15 | 14.16 | 2,419,370 | -0.44(-3.00%) |
Aug 28, 2020 | 14.27 | 14.81 | 14.19 | 14.60 | 1,469,343 | +0.33(+2.29%) |
Aug 27, 2020 | 14.36 | 14.59 | 14.08 | 14.27 | 1,778,115 | +0.03(+0.24%) |
Aug 26, 2020 | 14.56 | 14.70 | 14.17 | 14.24 | 1,390,100 | -0.21(-1.49%) |
Aug 25, 2020 | 15.13 | 15.17 | 14.28 | 14.45 | 1,397,179 | -0.52(-3.44%) |
Aug 24, 2020 | 14.23 | 15.08 | 14.05 | 14.97 | 2,034,056 | +0.46(+3.20%) |
Aug 21, 2020 | 14.75 | 14.90 | 14.35 | 14.51 | 2,422,606 | -0.43(-2.88%) |
Aug 20, 2020 | 15.29 | 15.45 | 14.83 | 14.94 | 2,047,836 | -0.75(-4.77%) |
Aug 19, 2020 | 15.44 | 16.05 | 15.32 | 15.68 | 1,481,112 | +0.23(+1.50%) |
Aug 18, 2020 | 15.85 | 16.07 | 15.44 | 15.45 | 2,133,657 | -0.51(-3.18%) |
Aug 17, 2020 | 16.03 | 16.33 | 15.86 | 15.96 | 1,551,226 | -0.21(-1.28%) |
Aug 14, 2020 | 15.55 | 16.26 | 15.45 | 16.16 | 1,587,220 | +0.48(+3.07%) |
Aug 13, 2020 | 16.21 | 16.23 | 15.51 | 15.68 | 1,993,800 | -0.75(-4.59%) |
Aug 12, 2020 | 16.84 | 16.92 | 16.13 | 16.44 | 1,523,454 | -0.03(-0.15%) |
Aug 11, 2020 | 17.01 | 17.40 | 16.38 | 16.46 | 2,092,264 | +0.00(+0.00%) |
Aug 10, 2020 | 15.73 | 16.72 | 15.73 | 16.46 | 1,968,267 | +0.83(+5.31%) |
Aug 07, 2020 | 15.56 | 15.71 | 15.23 | 15.63 | 1,710,172 | -0.17(-1.07%) |
Aug 06, 2020 | 16.26 | 16.29 | 15.80 | 15.80 | 1,305,645 | -0.53(-3.22%) |
Aug 05, 2020 | 16.12 | 16.64 | 15.73 | 16.33 | 1,869,927 | +0.60(+3.83%) |
Aug 04, 2020 | 15.29 | 15.73 | 15.01 | 15.73 | 2,351,891 | +0.37(+2.43%) |
Aug 03, 2020 | 14.87 | 15.54 | 14.62 | 15.35 | 2,459,728 | +0.24(+1.57%) |
Jul 31, 2020 | 15.10 | 15.21 | 14.55 | 15.12 | 2,973,280 | -0.19(-1.22%) |
Jul 30, 2020 | 15.40 | 15.63 | 14.84 | 15.30 | 2,478,006 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.65 | 3,946,715 | -0.82(-4.99%) |
Jul 28, 2020 | 17.28 | 17.50 | 16.31 | 16.47 | 1,608,017 | -0.89(-5.13%) |
Jul 27, 2020 | 16.99 | 17.46 | 16.91 | 17.36 | 1,445,229 | +0.37(+2.20%) |
Jul 24, 2020 | 17.23 | 17.44 | 16.86 | 16.99 | 1,501,974 | -0.25(-1.47%) |
Jul 23, 2020 | 16.20 | 17.33 | 16.15 | 17.24 | 2,685,643 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.62 | 16.06 | 16.35 | 2,741,130 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.17 | 15.79 | 16.70 | 3,131,786 | +1.38(+9.02%) |
Jul 20, 2020 | 15.49 | 15.86 | 15.22 | 15.32 | 2,160,999 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.37 | 15.39 | 4,113,002 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.56 | 15.90 | 16.29 | 1,084,731 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.82 | 16.01 | 16.43 | 2,359,354 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.12 | 15.01 | 16.07 | 2,309,470 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.17 | 15.19 | 2,223,579 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.97 | 14.51 | 15.84 | 2,660,098 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.76 | 14.56 | 14.80 | 2,331,788 | -0.91(-5.77%) |
Jul 08, 2020 | 15.14 | 15.89 | 15.09 | 15.71 | 2,968,304 | +0.20(+1.26%) |
Jul 07, 2020 | 15.89 | 15.96 | 15.47 | 15.51 | 1,495,350 | -0.70(-4.34%) |
Jul 06, 2020 | 16.01 | 16.44 | 15.72 | 16.22 | 1,823,036 | +0.59(+3.74%) |
Jul 02, 2020 | 16.13 | 16.43 | 15.52 | 15.63 | 1,965,436 | -0.08(-0.49%) |
Jul 01, 2020 | 16.53 | 16.90 | 15.68 | 15.71 | 2,024,069 | -0.83(-5.02%) |
Jun 30, 2020 | 15.97 | 16.62 | 15.84 | 16.54 | 2,542,309 | +0.31(+1.88%) |
Jun 29, 2020 | 16.05 | 16.52 | 15.79 | 16.23 | 1,791,838 | +0.46(+2.90%) |
Jun 26, 2020 | 16.67 | 16.73 | 15.63 | 15.78 | 2,597,108 | -1.09(-6.48%) |
Jun 25, 2020 | 15.93 | 16.90 | 15.78 | 16.87 | 1,737,729 | +0.66(+4.08%) |
Jun 24, 2020 | 17.21 | 17.29 | 16.15 | 16.21 | 2,652,478 | -1.52(-8.56%) |
Jun 23, 2020 | 18.68 | 18.75 | 17.57 | 17.73 | 2,499,796 | -0.62(-3.37%) |
Jun 22, 2020 | 18.12 | 18.56 | 17.85 | 18.35 | 2,111,235 | +0.19(+1.03%) |
Jun 19, 2020 | 19.00 | 19.03 | 18.05 | 18.16 | 8,034,321 | -0.17(-0.93%) |
Jun 18, 2020 | 18.11 | 18.85 | 18.01 | 18.33 | 1,891,459 | -0.18(-0.96%) |
Jun 17, 2020 | 19.53 | 19.64 | 18.44 | 18.51 | 1,730,502 | -1.10(-5.62%) |
Jun 16, 2020 | 21.08 | 21.08 | 19.23 | 19.61 | 2,708,247 | +0.03(+0.13%) |
Jun 15, 2020 | 17.79 | 20.07 | 17.51 | 19.58 | 2,870,982 | +0.54(+2.85%) |
Jun 12, 2020 | 19.06 | 19.52 | 18.11 | 19.04 | 2,286,403 | +1.39(+7.88%) |
Jun 11, 2020 | 18.65 | 19.80 | 17.50 | 17.65 | 2,998,107 | -3.31(-15.81%) |
Jun 10, 2020 | 21.97 | 22.13 | 20.61 | 20.96 | 3,161,466 | -1.45(-6.47%) |
Jun 09, 2020 | 22.39 | 23.33 | 21.90 | 22.41 | 2,956,376 | -1.57(-6.54%) |
Jun 08, 2020 | 24.30 | 24.53 | 23.11 | 23.98 | 3,508,695 | +1.23(+5.40%) |
Jun 05, 2020 | 23.52 | 23.96 | 22.55 | 22.75 | 4,628,130 | +1.57(+7.40%) |
Jun 04, 2020 | 19.41 | 21.19 | 18.96 | 21.19 | 4,206,717 | +1.92(+9.94%) |
Jun 03, 2020 | 18.88 | 19.34 | 18.77 | 19.27 | 2,668,887 | +0.79(+4.27%) |
Jun 02, 2020 | 17.47 | 18.83 | 17.44 | 18.48 | 3,409,708 | +1.30(+7.55%) |
Jun 01, 2020 | 16.97 | 17.42 | 16.62 | 17.18 | 2,669,645 | +0.12(+0.70%) |
May 29, 2020 | 17.27 | 17.46 | 16.45 | 17.07 | 4,210,672 | -0.40(-2.28%) |
May 28, 2020 | 17.17 | 18.05 | 16.67 | 17.46 | 5,668,987 | +0.83(+4.99%) |
May 27, 2020 | 17.04 | 17.19 | 16.14 | 16.63 | 3,216,271 | +0.14(+0.87%) |
May 26, 2020 | 16.19 | 17.03 | 15.71 | 16.49 | 3,794,063 | +1.05(+6.81%) |
May 22, 2020 | 15.56 | 15.67 | 15.06 | 15.44 | 3,312,531 | -0.37(-2.36%) |
May 21, 2020 | 16.01 | 16.07 | 15.14 | 15.81 | 39,140,528 | -0.10(-0.64%) |
May 20, 2020 | 16.39 | 16.71 | 15.71 | 15.91 | 4,465,517 | -0.07(-0.42%) |
May 19, 2020 | 16.95 | 16.95 | 15.88 | 15.98 | 3,971,996 | -0.35(-2.13%) |
May 18, 2020 | 15.98 | 16.48 | 15.47 | 16.33 | 3,073,147 | +1.45(+9.74%) |
May 15, 2020 | 14.60 | 15.14 | 14.57 | 14.88 | 2,712,000 | +0.17(+1.15%) |
May 14, 2020 | 14.50 | 15.45 | 14.01 | 14.71 | 3,049,441 | -0.24(-1.59%) |
May 13, 2020 | 15.36 | 15.45 | 14.56 | 14.95 | 2,646,062 | -0.67(-4.29%) |
May 12, 2020 | 15.54 | 15.95 | 15.20 | 15.62 | 3,445,938 | +0.20(+1.32%) |
May 11, 2020 | 14.67 | 15.82 | 14.61 | 15.41 | 3,917,109 | +0.38(+2.54%) |
May 08, 2020 | 13.68 | 15.06 | 13.62 | 15.03 | 3,562,250 | +1.79(+13.51%) |
May 07, 2020 | 13.37 | 13.89 | 12.98 | 13.24 | 4,003,429 | +0.30(+2.32%) |
May 06, 2020 | 13.82 | 14.09 | 12.93 | 12.94 | 3,817,211 | -0.84(-6.12%) |
May 05, 2020 | 15.70 | 15.80 | 13.77 | 13.79 | 3,715,920 | -0.85(-5.82%) |
May 04, 2020 | 13.37 | 14.70 | 13.14 | 14.64 | 3,432,938 | +1.01(+7.38%) |
May 01, 2020 | 14.60 | 15.94 | 13.51 | 13.63 | 7,511,729 | -2.40(-14.97%) |
Apr 30, 2020 | 17.47 | 17.52 | 15.75 | 16.03 | 21,633,272 | -1.18(-6.83%) |
Apr 29, 2020 | 16.29 | 17.26 | 15.81 | 17.21 | 6,684,144 | +1.82(+11.80%) |
Apr 28, 2020 | 15.22 | 15.49 | 14.44 | 15.39 | 3,676,910 | +1.02(+7.11%) |
Apr 27, 2020 | 13.91 | 14.47 | 13.44 | 14.37 | 3,898,560 | -0.04(-0.28%) |
Apr 24, 2020 | 15.67 | 15.85 | 13.97 | 14.41 | 7,143,369 | -1.27(-8.12%) |
Apr 23, 2020 | 15.57 | 15.97 | 15.19 | 15.68 | 3,966,785 | +0.74(+4.94%) |
Apr 22, 2020 | 15.88 | 16.21 | 14.56 | 14.94 | 3,721,411 | -0.06(-0.38%) |
Apr 21, 2020 | 13.72 | 15.07 | 13.51 | 15.00 | 3,979,097 | +0.70(+4.88%) |
Apr 20, 2020 | 12.99 | 14.53 | 12.75 | 14.30 | 3,490,430 | -0.08(-0.56%) |
Apr 17, 2020 | 13.33 | 14.43 | 13.27 | 14.39 | 3,562,497 | +1.35(+10.39%) |
Apr 16, 2020 | 13.10 | 13.33 | 12.57 | 13.03 | 3,289,940 | -0.20(-1.53%) |
Apr 15, 2020 | 13.61 | 13.80 | 12.77 | 13.23 | 3,879,517 | -1.64(-11.01%) |
Apr 14, 2020 | 14.96 | 15.34 | 14.55 | 14.87 | 3,431,626 | -0.25(-1.66%) |
Apr 13, 2020 | 16.04 | 16.26 | 14.77 | 15.12 | 3,408,264 | -0.43(-2.76%) |
Apr 09, 2020 | 16.30 | 17.30 | 14.56 | 15.55 | 3,989,064 | +0.33(+2.18%) |
Apr 08, 2020 | 14.52 | 15.40 | 14.24 | 15.22 | 2,312,092 | +1.13(+8.00%) |
Apr 07, 2020 | 14.60 | 14.79 | 13.55 | 14.09 | 3,565,580 | +0.62(+4.57%) |
Apr 06, 2020 | 13.29 | 13.74 | 12.71 | 13.48 | 2,509,028 | +0.94(+7.50%) |
Apr 03, 2020 | 13.96 | 14.02 | 11.85 | 12.54 | 3,270,966 | -0.72(-5.44%) |
Apr 02, 2020 | 12.07 | 14.49 | 12.02 | 13.26 | 4,461,045 | +1.71(+14.82%) |
Apr 01, 2020 | 12.20 | 12.29 | 10.90 | 11.55 | 4,039,798 | -1.14(-9.01%) |
Mar 31, 2020 | 13.00 | 13.62 | 12.28 | 12.69 | 4,015,926 | +0.12(+0.97%) |
Mar 30, 2020 | 13.01 | 13.45 | 12.31 | 12.57 | 2,958,177 | -1.09(-7.96%) |
Mar 27, 2020 | 14.30 | 15.54 | 13.51 | 13.66 | 4,480,622 | -1.71(-11.13%) |
Mar 26, 2020 | 13.99 | 15.57 | 13.91 | 15.37 | 3,038,806 | +1.58(+11.47%) |
Mar 25, 2020 | 15.04 | 15.59 | 13.20 | 13.79 | 3,391,723 | -0.88(-6.02%) |
Mar 24, 2020 | 12.51 | 15.08 | 12.21 | 14.67 | 3,789,078 | +3.21(+28.03%) |
Mar 23, 2020 | 10.79 | 12.14 | 10.44 | 11.46 | 6,043,983 | +0.79(+7.37%) |
Mar 20, 2020 | 10.91 | 11.61 | 10.06 | 10.67 | 9,626,561 | +0.29(+2.81%) |
Mar 19, 2020 | 10.80 | 11.40 | 10.06 | 10.38 | 3,951,951 | -0.48(-4.41%) |
Mar 18, 2020 | 12.05 | 12.21 | 10.61 | 10.86 | 4,347,827 | -2.12(-16.37%) |
Mar 17, 2020 | 11.81 | 14.19 | 11.40 | 12.98 | 4,809,726 | +1.18(+9.96%) |
Mar 16, 2020 | 12.22 | 14.45 | 11.46 | 11.81 | 6,300,672 | -2.39(-16.85%) |
Mar 13, 2020 | 13.83 | 14.43 | 12.57 | 14.20 | 6,860,594 | +1.26(+9.71%) |
Mar 12, 2020 | 14.77 | 15.08 | 12.85 | 12.94 | 4,971,559 | -3.28(-20.24%) |
Mar 11, 2020 | 16.62 | 17.14 | 15.72 | 16.23 | 5,373,212 | -0.75(-4.44%) |
Mar 10, 2020 | 16.24 | 17.45 | 14.54 | 16.98 | 6,495,466 | +1.97(+13.13%) |
Mar 09, 2020 | 16.23 | 18.67 | 14.84 | 15.01 | 7,366,232 | -7.37(-32.93%) |
Mar 06, 2020 | 24.81 | 25.05 | 22.09 | 22.38 | 5,482,112 | -3.39(-13.15%) |
Mar 05, 2020 | 27.42 | 27.53 | 25.27 | 25.77 | 3,264,922 | -2.55(-8.99%) |
Mar 04, 2020 | 29.25 | 29.90 | 27.88 | 28.32 | 2,963,697 | -0.46(-1.61%) |
Mar 03, 2020 | 30.31 | 30.84 | 28.21 | 28.78 | 2,720,874 | -1.73(-5.66%) |
Mar 02, 2020 | 30.34 | 30.52 | 29.09 | 30.51 | 3,186,443 | +0.59(+1.98%) |
Feb 28, 2020 | 28.96 | 30.33 | 28.62 | 29.91 | 3,960,330 | -0.19(-0.62%) |
Feb 27, 2020 | 30.16 | 31.20 | 29.11 | 30.10 | 2,885,226 | -1.44(-4.55%) |
Feb 26, 2020 | 32.43 | 32.74 | 31.46 | 31.54 | 1,816,380 | -0.64(-1.99%) |
Feb 25, 2020 | 34.15 | 34.28 | 31.85 | 32.18 | 2,151,764 | -1.80(-5.30%) |
Feb 24, 2020 | 34.51 | 34.90 | 33.92 | 33.98 | 1,880,940 | -2.43(-6.68%) |
Feb 21, 2020 | 36.32 | 36.51 | 35.38 | 36.41 | 1,553,968 | -0.46(-1.25%) |
Feb 20, 2020 | 37.11 | 37.60 | 36.58 | 36.87 | 1,129,151 | +0.01(+0.02%) |
Feb 19, 2020 | 36.86 | 36.97 | 36.24 | 36.86 | 1,474,874 | +0.32(+0.87%) |
Feb 18, 2020 | 36.26 | 36.74 | 35.80 | 36.55 | 1,503,941 | -0.19(-0.53%) |
Feb 14, 2020 | 36.94 | 37.04 | 36.23 | 36.74 | 2,345,688 | -0.07(-0.20%) |
Feb 13, 2020 | 36.63 | 37.07 | 36.14 | 36.81 | 2,290,511 | +0.17(+0.46%) |
Feb 12, 2020 | 36.55 | 36.88 | 36.03 | 36.64 | 1,751,384 | +0.90(+2.52%) |
Feb 11, 2020 | 35.95 | 36.00 | 35.45 | 35.74 | 1,453,959 | +0.41(+1.17%) |
Feb 10, 2020 | 34.30 | 35.48 | 33.95 | 35.33 | 1,791,991 | +0.75(+2.16%) |
Feb 07, 2020 | 33.67 | 34.75 | 33.21 | 34.58 | 2,672,119 | -0.36(-1.02%) |
Feb 06, 2020 | 35.06 | 35.32 | 34.28 | 34.94 | 2,729,294 | -0.04(-0.11%) |
Feb 05, 2020 | 33.85 | 35.42 | 33.85 | 34.98 | 2,187,253 | +1.74(+5.23%) |
Feb 04, 2020 | 33.87 | 34.93 | 33.03 | 33.24 | 3,300,807 | +0.73(+2.26%) |
Feb 03, 2020 | 32.20 | 32.64 | 31.95 | 32.51 | 4,257,512 | +0.16(+0.49%) |
Jan 31, 2020 | 32.23 | 32.66 | 31.34 | 32.35 | 22,313,702 | -0.02(-0.05%) |
Jan 30, 2020 | 31.15 | 32.40 | 31.11 | 32.36 | 2,743,452 | +0.77(+2.45%) |
Jan 29, 2020 | 32.78 | 32.99 | 31.56 | 31.59 | 2,209,334 | -0.83(-2.56%) |
Jan 28, 2020 | 32.59 | 32.98 | 32.24 | 32.42 | 2,591,783 | +0.18(+0.57%) |
Jan 27, 2020 | 32.89 | 33.07 | 32.13 | 32.24 | 2,574,214 | -1.45(-4.31%) |
Jan 24, 2020 | 33.81 | 33.98 | 33.46 | 33.69 | 1,965,408 | -0.36(-1.05%) |
Jan 23, 2020 | 33.59 | 34.23 | 33.19 | 34.05 | 2,575,884 | -0.22(-0.65%) |
Jan 22, 2020 | 34.89 | 34.97 | 34.17 | 34.27 | 2,227,174 | -0.81(-2.30%) |
Jan 21, 2020 | 35.68 | 35.91 | 35.04 | 35.08 | 2,428,832 | -0.93(-2.57%) |
Jan 17, 2020 | 36.22 | 36.53 | 35.96 | 36.00 | 1,505,112 | -0.10(-0.27%) |
Jan 16, 2020 | 37.07 | 37.32 | 36.00 | 36.10 | 2,087,149 | -0.65(-1.76%) |
Jan 15, 2020 | 36.62 | 37.14 | 36.37 | 36.74 | 1,550,826 | -0.36(-0.97%) |
Jan 14, 2020 | 36.68 | 37.26 | 36.53 | 37.10 | 2,262,942 | +0.21(+0.56%) |
Jan 13, 2020 | 36.90 | 37.17 | 36.45 | 36.90 | 1,725,510 | -0.22(-0.58%) |
Jan 10, 2020 | 36.69 | 37.20 | 36.03 | 37.11 | 1,661,177 | +0.33(+0.91%) |
Jan 09, 2020 | 36.25 | 37.02 | 35.68 | 36.78 | 2,245,171 | +0.41(+1.14%) |
Jan 08, 2020 | 36.85 | 37.09 | 35.73 | 36.36 | 2,437,781 | -0.77(-2.06%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.32 | 37.13 | 1,392,460 | -0.49(-1.29%) |
Jan 06, 2020 | 36.86 | 37.76 | 36.69 | 37.61 | 2,551,049 | +1.04(+2.84%) |
Jan 03, 2020 | 36.90 | 37.25 | 35.96 | 36.58 | 1,621,315 | +0.46(+1.28%) |
Jan 02, 2020 | 36.58 | 36.60 | 35.39 | 36.11 | 2,322,068 | -0.13(-0.35%) |
Dec 31, 2019 | 35.89 | 36.31 | 35.29 | 36.24 | 2,502,295 | -0.09(-0.24%) |
Dec 30, 2019 | 35.72 | 36.83 | 35.72 | 36.33 | 2,138,810 | +0.89(+2.50%) |
Dec 27, 2019 | 36.23 | 36.23 | 35.37 | 35.44 | 1,341,401 | -0.59(-1.64%) |
Dec 26, 2019 | 35.95 | 36.29 | 35.76 | 36.03 | 1,084,301 | +0.26(+0.74%) |
Dec 24, 2019 | 36.18 | 36.82 | 35.64 | 35.77 | 800,378 | -0.47(-1.30%) |
Dec 23, 2019 | 35.15 | 36.31 | 35.15 | 36.24 | 1,567,138 | +0.98(+2.78%) |
Dec 20, 2019 | 34.86 | 35.28 | 34.45 | 35.26 | 3,228,716 | +0.65(+1.87%) |
Dec 19, 2019 | 34.39 | 34.93 | 34.38 | 34.61 | 1,810,401 | +0.11(+0.32%) |
Dec 18, 2019 | 34.01 | 34.70 | 33.97 | 34.50 | 1,767,952 | +0.26(+0.75%) |
Dec 17, 2019 | 33.95 | 34.51 | 33.95 | 34.25 | 1,903,439 | +0.41(+1.23%) |
Dec 16, 2019 | 33.96 | 34.47 | 33.82 | 33.83 | 1,461,881 | +0.26(+0.76%) |
Dec 13, 2019 | 33.89 | 34.27 | 33.43 | 33.58 | 1,580,575 | -0.41(-1.22%) |
Dec 12, 2019 | 33.26 | 34.29 | 33.07 | 33.99 | 2,128,330 | +0.81(+2.45%) |
Dec 11, 2019 | 32.55 | 33.34 | 32.41 | 33.18 | 1,744,009 | +0.65(+2.01%) |
Dec 10, 2019 | 32.40 | 32.88 | 32.13 | 32.52 | 1,826,969 | +0.03(+0.10%) |
Dec 09, 2019 | 32.15 | 32.88 | 32.08 | 32.49 | 1,464,241 | +0.04(+0.12%) |
Dec 06, 2019 | 30.71 | 32.61 | 30.71 | 32.45 | 1,967,539 | +1.63(+5.28%) |
Dec 05, 2019 | 31.59 | 31.84 | 30.73 | 30.82 | 1,550,214 | -0.54(-1.73%) |
Dec 04, 2019 | 31.10 | 32.00 | 30.98 | 31.37 | 2,121,730 | +0.74(+2.42%) |
Dec 03, 2019 | 31.09 | 31.43 | 30.39 | 30.63 | 2,522,428 | -1.12(-3.54%) |