Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.70 | 16.74 | 15.43 | 15.74 | 10,027,154 | -1.18(-6.99%) |
Oct 29, 2020 | 16.46 | 17.02 | 16.39 | 16.92 | 12,638,284 | +0.52(+3.16%) |
Oct 28, 2020 | 16.59 | 16.83 | 16.32 | 16.40 | 7,136,962 | -0.48(-2.83%) |
Oct 27, 2020 | 17.23 | 17.30 | 16.88 | 16.88 | 5,194,882 | -0.44(-2.52%) |
Oct 26, 2020 | 17.59 | 17.61 | 17.03 | 17.31 | 5,427,637 | -0.47(-2.64%) |
Oct 23, 2020 | 18.11 | 18.22 | 17.77 | 17.78 | 3,883,216 | -0.21(-1.17%) |
Oct 22, 2020 | 17.60 | 18.06 | 17.44 | 17.99 | 3,518,706 | +0.42(+2.40%) |
Oct 21, 2020 | 17.55 | 17.80 | 17.41 | 17.57 | 3,700,631 | +0.04(+0.23%) |
Oct 20, 2020 | 17.68 | 17.86 | 17.51 | 17.53 | 3,260,420 | -0.03(-0.18%) |
Oct 19, 2020 | 17.89 | 17.92 | 17.55 | 17.56 | 3,000,565 | -0.30(-1.68%) |
Oct 16, 2020 | 17.96 | 18.07 | 17.79 | 17.86 | 3,348,397 | -0.07(-0.41%) |
Oct 15, 2020 | 17.43 | 17.95 | 17.41 | 17.94 | 3,579,058 | +0.24(+1.37%) |
Oct 14, 2020 | 17.57 | 17.87 | 17.57 | 17.69 | 4,607,882 | +0.17(+0.97%) |
Oct 13, 2020 | 17.95 | 18.02 | 17.48 | 17.52 | 3,921,460 | -0.50(-2.78%) |
Oct 12, 2020 | 18.04 | 18.12 | 17.80 | 18.03 | 2,840,508 | +0.03(+0.18%) |
Oct 09, 2020 | 18.21 | 18.33 | 17.95 | 17.99 | 4,057,783 | -0.07(-0.40%) |
Oct 08, 2020 | 17.92 | 18.21 | 17.90 | 18.07 | 2,819,173 | +0.24(+1.36%) |
Oct 07, 2020 | 17.72 | 18.00 | 17.62 | 17.82 | 4,271,435 | +0.23(+1.33%) |
Oct 06, 2020 | 17.48 | 17.91 | 17.39 | 17.59 | 6,016,013 | +0.20(+1.16%) |
Oct 05, 2020 | 17.22 | 17.56 | 17.18 | 17.39 | 4,139,490 | +0.06(+0.37%) |
Oct 02, 2020 | 17.16 | 17.52 | 17.04 | 17.32 | 3,669,857 | -0.06(-0.37%) |
Oct 01, 2020 | 17.39 | 17.61 | 17.10 | 17.39 | 5,147,115 | +0.04(+0.23%) |
Sep 30, 2020 | 17.65 | 17.82 | 17.23 | 17.35 | 5,731,674 | -0.28(-1.61%) |
Sep 29, 2020 | 17.81 | 17.95 | 17.58 | 17.63 | 2,926,500 | -0.17(-0.96%) |
Sep 28, 2020 | 17.68 | 17.87 | 17.56 | 17.80 | 3,793,338 | +0.34(+1.95%) |
Sep 25, 2020 | 17.30 | 17.57 | 17.21 | 17.46 | 2,731,915 | +0.03(+0.19%) |
Sep 24, 2020 | 17.26 | 17.80 | 17.05 | 17.43 | 4,304,266 | +0.11(+0.65%) |
Sep 23, 2020 | 17.81 | 17.86 | 17.11 | 17.31 | 5,055,385 | -0.53(-2.95%) |
Sep 22, 2020 | 17.86 | 17.91 | 17.61 | 17.84 | 2,522,515 | +0.09(+0.50%) |
Sep 21, 2020 | 18.10 | 18.22 | 17.57 | 17.75 | 4,793,167 | -0.58(-3.18%) |
Sep 18, 2020 | 18.29 | 18.60 | 18.28 | 18.33 | 5,883,878 | +0.03(+0.18%) |
Sep 17, 2020 | 17.90 | 18.31 | 17.73 | 18.30 | 3,796,356 | +0.18(+0.98%) |
Sep 16, 2020 | 18.21 | 18.44 | 18.10 | 18.12 | 4,335,416 | -0.03(-0.18%) |
Sep 15, 2020 | 18.33 | 18.54 | 18.11 | 18.16 | 4,555,056 | +0.13(+0.70%) |
Sep 14, 2020 | 17.89 | 18.21 | 17.84 | 18.03 | 4,720,336 | +0.30(+1.72%) |
Sep 11, 2020 | 17.86 | 17.86 | 17.50 | 17.73 | 3,945,527 | -0.06(-0.32%) |
Sep 10, 2020 | 18.27 | 18.32 | 17.75 | 17.78 | 4,731,558 | -0.40(-2.20%) |
Sep 09, 2020 | 18.37 | 18.41 | 18.17 | 18.18 | 4,698,998 | +0.06(+0.35%) |
Sep 08, 2020 | 18.26 | 18.41 | 17.98 | 18.12 | 4,979,762 | -0.34(-1.82%) |
Sep 04, 2020 | 18.70 | 18.83 | 18.25 | 18.45 | 3,740,994 | -0.16(-0.86%) |
Sep 03, 2020 | 19.18 | 19.24 | 18.47 | 18.62 | 4,109,685 | -0.59(-3.09%) |
Sep 02, 2020 | 18.95 | 19.30 | 18.70 | 19.21 | 4,326,391 | +0.30(+1.57%) |
Sep 01, 2020 | 18.90 | 19.00 | 18.72 | 18.91 | 3,312,429 | +0.01(+0.04%) |
Aug 31, 2020 | 19.24 | 19.24 | 18.90 | 18.90 | 5,057,741 | -0.30(-1.54%) |
Aug 28, 2020 | 19.18 | 19.28 | 19.06 | 19.20 | 3,796,152 | +0.09(+0.46%) |
Aug 27, 2020 | 19.24 | 19.33 | 18.90 | 19.11 | 3,074,944 | -0.04(-0.21%) |
Aug 26, 2020 | 19.22 | 19.31 | 18.99 | 19.15 | 2,541,506 | +0.00(+0.00%) |
Aug 25, 2020 | 19.22 | 19.36 | 19.06 | 19.15 | 2,505,376 | -0.02(-0.08%) |
Aug 24, 2020 | 18.98 | 19.19 | 18.93 | 19.17 | 3,127,923 | +0.34(+1.83%) |
Aug 21, 2020 | 18.78 | 18.89 | 18.66 | 18.82 | 11,626,059 | +0.10(+0.51%) |
Aug 20, 2020 | 18.87 | 19.01 | 18.70 | 18.73 | 4,387,489 | -0.26(-1.39%) |
Aug 19, 2020 | 19.06 | 19.20 | 18.88 | 18.99 | 3,517,805 | -0.06(-0.34%) |
Aug 18, 2020 | 19.22 | 19.22 | 18.94 | 19.06 | 5,270,127 | -0.14(-0.75%) |
Aug 17, 2020 | 18.99 | 19.35 | 18.89 | 19.20 | 7,227,332 | +0.26(+1.35%) |
Aug 14, 2020 | 18.73 | 19.06 | 18.70 | 18.94 | 4,368,570 | +0.16(+0.85%) |
Aug 13, 2020 | 18.70 | 18.79 | 18.59 | 18.78 | 3,411,993 | +0.06(+0.30%) |
Aug 12, 2020 | 18.70 | 18.86 | 18.57 | 18.73 | 3,943,863 | +0.11(+0.60%) |
Aug 11, 2020 | 18.90 | 19.04 | 18.56 | 18.62 | 4,958,902 | -0.12(-0.64%) |
Aug 10, 2020 | 18.70 | 19.00 | 18.65 | 18.74 | 5,281,917 | +0.09(+0.47%) |
Aug 07, 2020 | 18.13 | 18.69 | 17.97 | 18.65 | 6,830,827 | +0.41(+2.24%) |
Aug 06, 2020 | 18.34 | 18.66 | 18.18 | 18.24 | 6,231,373 | -0.10(-0.52%) |
Aug 05, 2020 | 19.52 | 20.14 | 18.01 | 18.33 | 13,190,869 | -1.05(-5.42%) |
Aug 04, 2020 | 19.38 | 19.52 | 19.13 | 19.38 | 10,037,161 | -0.02(-0.08%) |
Aug 03, 2020 | 19.49 | 19.60 | 18.80 | 19.40 | 10,210,985 | -0.06(-0.29%) |
Jul 31, 2020 | 19.47 | 19.58 | 19.23 | 19.46 | 14,665,476 | +0.04(+0.21%) |
Jul 30, 2020 | 19.17 | 19.55 | 19.06 | 19.42 | 9,615,294 | +0.06(+0.33%) |
Jul 29, 2020 | 18.09 | 19.36 | 18.08 | 19.35 | 13,347,571 | +1.35(+7.52%) |
Jul 28, 2020 | 18.21 | 18.27 | 17.97 | 18.00 | 3,952,257 | -0.23(-1.27%) |
Jul 27, 2020 | 18.00 | 18.31 | 17.89 | 18.23 | 6,091,120 | +0.22(+1.25%) |
Jul 24, 2020 | 18.19 | 18.36 | 17.90 | 18.01 | 5,923,345 | -0.20(-1.10%) |
Jul 23, 2020 | 18.19 | 18.54 | 18.17 | 18.21 | 6,874,066 | +0.04(+0.22%) |
Jul 22, 2020 | 17.57 | 18.48 | 17.57 | 18.17 | 10,039,120 | +0.67(+3.80%) |
Jul 21, 2020 | 17.65 | 17.81 | 17.41 | 17.50 | 5,883,799 | -0.05(-0.27%) |
Jul 20, 2020 | 17.55 | 17.61 | 17.35 | 17.55 | 4,137,873 | -0.07(-0.41%) |
Jul 17, 2020 | 17.69 | 17.71 | 17.43 | 17.62 | 4,346,856 | +0.03(+0.18%) |
Jul 16, 2020 | 17.64 | 17.79 | 17.54 | 17.59 | 3,368,745 | -0.14(-0.81%) |
Jul 15, 2020 | 17.57 | 17.83 | 17.40 | 17.73 | 4,430,114 | +0.46(+2.64%) |
Jul 14, 2020 | 17.01 | 17.29 | 16.92 | 17.28 | 5,991,360 | +0.07(+0.42%) |
Jul 13, 2020 | 17.24 | 17.62 | 17.00 | 17.20 | 6,835,462 | +0.11(+0.66%) |
Jul 10, 2020 | 16.58 | 17.16 | 16.52 | 17.09 | 6,493,516 | +0.48(+2.89%) |
Jul 09, 2020 | 16.94 | 16.94 | 16.28 | 16.61 | 7,566,338 | -0.26(-1.57%) |
Jul 08, 2020 | 16.81 | 16.94 | 16.70 | 16.88 | 5,271,668 | +0.06(+0.33%) |
Jul 07, 2020 | 17.20 | 17.32 | 16.80 | 16.82 | 5,116,518 | -0.50(-2.91%) |
Jul 06, 2020 | 17.55 | 17.61 | 17.28 | 17.32 | 5,717,026 | +0.06(+0.32%) |
Jul 02, 2020 | 17.57 | 17.63 | 17.22 | 17.27 | 4,973,683 | -0.11(-0.65%) |
Jul 01, 2020 | 17.50 | 17.84 | 17.38 | 17.38 | 5,731,291 | +0.06(+0.32%) |
Jun 30, 2020 | 17.04 | 17.41 | 16.96 | 17.32 | 5,229,950 | +0.26(+1.50%) |
Jun 29, 2020 | 17.05 | 17.20 | 16.97 | 17.07 | 5,960,366 | +0.15(+0.90%) |
Jun 26, 2020 | 16.89 | 17.01 | 16.66 | 16.92 | 7,332,987 | -0.05(-0.28%) |
Jun 25, 2020 | 16.72 | 16.97 | 16.63 | 16.96 | 4,939,419 | +0.18(+1.05%) |
Jun 24, 2020 | 17.25 | 17.31 | 16.72 | 16.79 | 8,048,047 | -0.58(-3.32%) |
Jun 23, 2020 | 17.65 | 17.69 | 17.33 | 17.36 | 6,427,528 | -0.06(-0.37%) |
Jun 22, 2020 | 17.33 | 17.61 | 17.12 | 17.43 | 4,247,240 | +0.11(+0.65%) |
Jun 19, 2020 | 17.69 | 17.75 | 17.14 | 17.32 | 14,804,993 | -0.06(-0.32%) |
Jun 18, 2020 | 17.39 | 17.55 | 17.23 | 17.37 | 7,833,679 | -0.15(-0.87%) |
Jun 17, 2020 | 17.56 | 17.66 | 17.41 | 17.53 | 6,781,281 | -0.10(-0.55%) |
Jun 16, 2020 | 18.12 | 18.16 | 17.53 | 17.62 | 8,567,255 | -0.10(-0.54%) |
Jun 15, 2020 | 17.38 | 17.88 | 17.09 | 17.72 | 6,611,503 | -0.15(-0.83%) |
Jun 12, 2020 | 18.31 | 18.32 | 17.52 | 17.87 | 8,650,860 | +0.02(+0.09%) |
Jun 11, 2020 | 18.25 | 18.35 | 17.80 | 17.85 | 9,443,979 | -0.96(-5.10%) |
Jun 10, 2020 | 18.99 | 19.15 | 18.60 | 18.81 | 10,739,716 | -0.54(-2.79%) |
Jun 09, 2020 | 19.30 | 19.44 | 19.00 | 19.35 | 6,033,205 | -0.34(-1.73%) |
Jun 08, 2020 | 19.62 | 19.76 | 19.34 | 19.69 | 8,644,364 | +0.21(+1.10%) |
Jun 05, 2020 | 19.14 | 19.69 | 19.06 | 19.48 | 9,840,778 | +0.83(+4.47%) |
Jun 04, 2020 | 18.11 | 18.73 | 18.03 | 18.64 | 10,182,992 | +0.48(+2.62%) |
Jun 03, 2020 | 18.41 | 18.53 | 18.00 | 18.17 | 9,057,577 | -0.12(-0.65%) |
Jun 02, 2020 | 18.45 | 18.75 | 18.11 | 18.29 | 30,705,030 | +1.86(+11.30%) |
Jun 01, 2020 | 15.89 | 16.56 | 15.79 | 16.43 | 11,418,879 | +0.55(+3.45%) |
May 29, 2020 | 16.06 | 16.16 | 15.77 | 15.88 | 18,192,898 | -0.29(-1.77%) |
May 28, 2020 | 16.24 | 16.42 | 15.88 | 16.17 | 11,160,000 | +0.07(+0.44%) |
May 27, 2020 | 15.96 | 16.23 | 15.89 | 16.10 | 10,376,218 | +0.37(+2.37%) |
May 26, 2020 | 15.48 | 15.87 | 15.31 | 15.72 | 7,866,218 | +0.64(+4.26%) |
May 22, 2020 | 15.05 | 15.20 | 14.90 | 15.08 | 4,689,086 | +0.10(+0.64%) |
May 21, 2020 | 15.18 | 15.26 | 14.95 | 14.99 | 5,231,240 | -0.19(-1.25%) |
May 20, 2020 | 15.07 | 15.27 | 14.94 | 15.18 | 4,443,854 | +0.29(+1.97%) |
May 19, 2020 | 15.31 | 15.31 | 14.84 | 14.88 | 5,715,957 | -0.51(-3.30%) |
May 18, 2020 | 15.05 | 15.48 | 14.99 | 15.39 | 7,514,743 | +0.66(+4.47%) |
May 15, 2020 | 14.46 | 15.15 | 14.32 | 14.73 | 18,400,504 | +0.15(+1.03%) |
May 14, 2020 | 14.37 | 14.59 | 13.93 | 14.58 | 7,531,248 | +0.05(+0.33%) |
May 13, 2020 | 14.94 | 15.03 | 14.40 | 14.53 | 5,735,816 | -0.44(-2.92%) |
May 12, 2020 | 15.36 | 15.41 | 14.96 | 14.97 | 6,112,203 | -0.35(-2.28%) |
May 11, 2020 | 15.74 | 15.83 | 15.26 | 15.32 | 7,237,413 | -0.49(-3.11%) |
May 08, 2020 | 15.60 | 15.95 | 15.53 | 15.81 | 8,637,750 | +0.38(+2.47%) |
May 07, 2020 | 15.64 | 15.90 | 15.30 | 15.43 | 8,703,486 | -0.02(-0.10%) |
May 06, 2020 | 15.33 | 15.68 | 14.89 | 15.45 | 11,940,646 | +0.09(+0.57%) |
May 05, 2020 | 15.07 | 15.58 | 15.06 | 15.36 | 10,262,730 | +0.40(+2.71%) |
May 04, 2020 | 14.57 | 15.00 | 14.31 | 14.95 | 11,472,208 | +0.26(+1.78%) |
May 01, 2020 | 14.84 | 15.08 | 14.62 | 14.69 | 13,451,754 | -0.44(-2.88%) |
Apr 30, 2020 | 15.75 | 15.79 | 14.88 | 15.13 | 7,356,064 | -0.71(-4.46%) |
Apr 29, 2020 | 15.52 | 16.01 | 15.36 | 15.83 | 7,317,759 | +0.66(+4.34%) |
Apr 28, 2020 | 15.42 | 15.51 | 14.80 | 15.18 | 10,432,717 | +0.00(+0.00%) |
Apr 27, 2020 | 14.76 | 15.22 | 14.51 | 15.18 | 8,687,436 | +0.50(+3.41%) |
Apr 24, 2020 | 15.23 | 15.24 | 14.41 | 14.68 | 10,844,646 | -0.43(-2.84%) |
Apr 23, 2020 | 15.11 | 15.27 | 14.95 | 15.11 | 7,084,722 | +0.10(+0.69%) |
Apr 22, 2020 | 15.13 | 15.16 | 14.88 | 15.00 | 7,150,057 | +0.17(+1.18%) |
Apr 21, 2020 | 15.09 | 15.12 | 14.73 | 14.83 | 7,448,483 | -0.51(-3.31%) |
Apr 20, 2020 | 15.64 | 15.77 | 15.03 | 15.34 | 8,569,628 | -0.48(-3.01%) |
Apr 17, 2020 | 15.55 | 15.85 | 15.55 | 15.81 | 6,651,569 | +0.59(+3.91%) |
Apr 16, 2020 | 15.37 | 15.42 | 15.00 | 15.22 | 5,090,006 | +0.04(+0.26%) |
Apr 15, 2020 | 15.72 | 15.72 | 15.15 | 15.18 | 5,641,514 | -0.82(-5.11%) |
Apr 14, 2020 | 16.18 | 16.32 | 15.84 | 15.99 | 5,402,790 | +0.17(+1.10%) |
Apr 13, 2020 | 15.94 | 16.13 | 15.69 | 15.82 | 5,829,634 | -0.20(-1.24%) |
Apr 09, 2020 | 16.14 | 16.52 | 15.93 | 16.02 | 7,503,798 | -0.06(-0.35%) |
Apr 08, 2020 | 15.82 | 16.22 | 15.63 | 16.07 | 9,065,461 | +0.30(+1.91%) |
Apr 07, 2020 | 15.72 | 16.09 | 15.38 | 15.77 | 10,208,756 | +0.52(+3.43%) |
Apr 06, 2020 | 14.53 | 15.35 | 14.29 | 15.25 | 9,119,943 | +1.19(+8.47%) |
Apr 03, 2020 | 14.03 | 14.26 | 13.88 | 14.06 | 5,808,794 | -0.10(-0.73%) |
Apr 02, 2020 | 14.04 | 14.88 | 13.90 | 14.16 | 10,708,287 | +0.20(+1.42%) |
Apr 01, 2020 | 13.87 | 14.55 | 13.80 | 13.96 | 10,374,778 | -0.42(-2.92%) |
Mar 31, 2020 | 14.89 | 15.18 | 14.32 | 14.38 | 11,427,918 | -0.62(-4.12%) |
Mar 30, 2020 | 15.82 | 15.82 | 14.68 | 15.00 | 10,427,935 | -0.66(-4.20%) |
Mar 27, 2020 | 16.14 | 16.35 | 15.50 | 15.66 | 7,611,445 | -0.81(-4.91%) |
Mar 26, 2020 | 15.22 | 16.58 | 15.18 | 16.47 | 10,265,069 | +1.21(+7.90%) |
Mar 25, 2020 | 15.20 | 15.72 | 14.51 | 15.26 | 11,042,329 | +0.10(+0.68%) |
Mar 24, 2020 | 15.20 | 15.87 | 14.61 | 15.16 | 9,078,131 | +0.44(+3.02%) |
Mar 23, 2020 | 14.58 | 15.15 | 14.05 | 14.72 | 11,156,838 | +0.14(+0.98%) |
Mar 20, 2020 | 15.90 | 16.03 | 14.53 | 14.57 | 13,014,357 | -1.35(-8.47%) |
Mar 19, 2020 | 17.00 | 17.25 | 15.68 | 15.92 | 11,414,451 | -1.17(-6.87%) |
Mar 18, 2020 | 16.91 | 18.06 | 16.01 | 17.10 | 14,336,596 | -0.80(-4.48%) |
Mar 17, 2020 | 16.76 | 18.39 | 16.53 | 17.90 | 14,060,494 | +1.36(+8.25%) |
Mar 16, 2020 | 15.90 | 16.84 | 15.13 | 16.53 | 12,719,296 | -0.84(-4.86%) |
Mar 13, 2020 | 17.02 | 17.58 | 16.77 | 17.38 | 25,853,290 | +1.14(+7.01%) |
Mar 12, 2020 | 15.93 | 16.99 | 15.81 | 16.24 | 19,718,858 | -0.82(-4.83%) |
Mar 11, 2020 | 16.69 | 17.23 | 16.62 | 17.06 | 17,726,018 | -0.13(-0.78%) |
Mar 10, 2020 | 16.36 | 17.20 | 16.07 | 17.20 | 11,757,269 | +1.36(+8.58%) |
Mar 09, 2020 | 16.36 | 16.91 | 15.71 | 15.84 | 14,481,383 | -1.71(-9.75%) |
Mar 06, 2020 | 16.85 | 17.77 | 16.82 | 17.55 | 21,096,556 | -0.02(-0.13%) |
Mar 05, 2020 | 18.32 | 18.52 | 17.53 | 17.57 | 14,794,268 | -1.19(-6.36%) |
Mar 04, 2020 | 18.41 | 18.87 | 18.30 | 18.77 | 8,708,958 | +0.67(+3.69%) |
Mar 03, 2020 | 18.33 | 18.90 | 17.79 | 18.10 | 13,470,036 | -0.35(-1.87%) |
Mar 02, 2020 | 17.69 | 18.45 | 17.53 | 18.45 | 12,381,563 | +0.86(+4.91%) |
Feb 28, 2020 | 17.34 | 17.79 | 17.15 | 17.58 | 17,964,368 | -0.25(-1.41%) |
Feb 27, 2020 | 18.32 | 18.47 | 17.80 | 17.83 | 13,422,904 | -0.86(-4.62%) |
Feb 26, 2020 | 18.96 | 19.23 | 18.68 | 18.70 | 8,817,770 | -0.20(-1.04%) |
Feb 25, 2020 | 19.79 | 19.83 | 18.85 | 18.89 | 11,008,457 | -0.82(-4.18%) |
Feb 24, 2020 | 19.63 | 19.87 | 19.51 | 19.72 | 9,767,625 | -0.52(-2.56%) |
Feb 21, 2020 | 20.68 | 20.75 | 20.07 | 20.24 | 16,471,369 | -0.57(-2.75%) |
Feb 20, 2020 | 20.53 | 20.82 | 20.44 | 20.81 | 8,510,737 | +0.22(+1.07%) |
Feb 19, 2020 | 20.26 | 20.79 | 20.08 | 20.59 | 11,257,262 | +0.34(+1.67%) |
Feb 18, 2020 | 20.73 | 20.78 | 20.17 | 20.25 | 9,302,585 | -0.35(-1.72%) |
Feb 14, 2020 | 20.54 | 20.74 | 20.50 | 20.61 | 7,423,730 | +0.14(+0.69%) |
Feb 13, 2020 | 20.49 | 20.89 | 20.32 | 20.46 | 11,451,469 | -0.05(-0.27%) |
Feb 12, 2020 | 20.68 | 20.83 | 20.14 | 20.52 | 26,038,144 | -1.66(-7.47%) |
Feb 11, 2020 | 22.29 | 22.33 | 22.02 | 22.18 | 12,234,905 | -0.05(-0.21%) |
Feb 10, 2020 | 21.74 | 22.33 | 21.66 | 22.22 | 8,606,424 | +0.51(+2.35%) |
Feb 07, 2020 | 21.90 | 22.01 | 21.63 | 21.71 | 5,264,460 | -0.25(-1.14%) |
Feb 06, 2020 | 22.01 | 22.18 | 21.86 | 21.96 | 7,297,985 | +0.04(+0.18%) |
Feb 05, 2020 | 21.70 | 22.03 | 21.62 | 21.92 | 7,387,671 | +0.36(+1.68%) |
Feb 04, 2020 | 21.50 | 21.67 | 21.45 | 21.56 | 6,679,804 | +0.29(+1.37%) |
Feb 03, 2020 | 21.28 | 21.45 | 21.18 | 21.27 | 5,596,021 | +0.15(+0.71%) |
Jan 31, 2020 | 21.59 | 21.67 | 21.05 | 21.12 | 17,112,044 | -0.55(-2.54%) |
Jan 30, 2020 | 21.44 | 21.69 | 21.26 | 21.67 | 4,623,875 | +0.07(+0.33%) |
Jan 29, 2020 | 21.64 | 21.72 | 21.53 | 21.60 | 4,712,729 | +0.02(+0.07%) |
Jan 28, 2020 | 21.38 | 21.70 | 21.36 | 21.59 | 5,713,171 | +0.27(+1.25%) |
Jan 27, 2020 | 20.86 | 21.46 | 20.85 | 21.32 | 7,966,415 | +0.04(+0.18%) |
Jan 24, 2020 | 21.63 | 21.67 | 21.18 | 21.28 | 6,742,304 | -0.51(-2.34%) |
Jan 23, 2020 | 21.63 | 21.79 | 21.40 | 21.79 | 5,402,750 | +0.13(+0.62%) |
Jan 22, 2020 | 21.64 | 21.89 | 21.47 | 21.66 | 4,695,081 | +0.20(+0.95%) |
Jan 21, 2020 | 21.76 | 21.79 | 21.42 | 21.45 | 9,757,842 | -0.35(-1.62%) |
Jan 17, 2020 | 21.71 | 21.90 | 21.63 | 21.81 | 9,504,937 | +0.14(+0.65%) |
Jan 16, 2020 | 21.37 | 21.67 | 21.23 | 21.67 | 6,459,925 | +0.41(+1.92%) |
Jan 15, 2020 | 21.01 | 21.26 | 20.94 | 21.26 | 6,218,557 | +0.31(+1.50%) |
Jan 14, 2020 | 20.83 | 21.01 | 20.82 | 20.94 | 5,745,219 | +0.13(+0.64%) |
Jan 13, 2020 | 20.68 | 20.86 | 20.49 | 20.81 | 9,229,809 | +0.19(+0.91%) |
Jan 10, 2020 | 21.01 | 21.06 | 20.60 | 20.62 | 6,630,113 | -0.31(-1.50%) |
Jan 09, 2020 | 20.68 | 20.97 | 20.67 | 20.94 | 8,808,998 | +0.36(+1.76%) |
Jan 08, 2020 | 20.43 | 20.77 | 20.35 | 20.57 | 7,597,266 | +0.18(+0.89%) |
Jan 07, 2020 | 20.26 | 20.64 | 20.19 | 20.39 | 7,871,020 | +0.09(+0.46%) |
Jan 06, 2020 | 20.35 | 20.49 | 20.11 | 20.30 | 10,211,565 | -0.20(-0.96%) |
Jan 03, 2020 | 20.31 | 20.65 | 20.24 | 20.50 | 6,359,504 | -0.07(-0.34%) |
Jan 02, 2020 | 21.13 | 21.22 | 20.51 | 20.57 | 10,346,715 | -0.46(-2.20%) |
Dec 31, 2019 | 20.98 | 21.12 | 20.92 | 21.03 | 4,171,454 | +0.00(+0.00%) |
Dec 30, 2019 | 21.45 | 21.49 | 21.01 | 21.03 | 5,592,083 | -0.46(-2.16%) |
Dec 27, 2019 | 21.48 | 21.60 | 21.35 | 21.49 | 4,252,319 | +0.06(+0.29%) |
Dec 26, 2019 | 21.26 | 21.45 | 21.24 | 21.43 | 3,302,360 | +0.17(+0.81%) |
Dec 24, 2019 | 21.30 | 21.39 | 21.25 | 21.26 | 1,361,195 | -0.05(-0.26%) |
Dec 23, 2019 | 21.49 | 21.56 | 21.27 | 21.31 | 4,480,803 | -0.23(-1.06%) |
Dec 20, 2019 | 21.54 | 21.74 | 21.30 | 21.54 | 18,827,514 | +0.20(+0.96%) |
Dec 19, 2019 | 21.05 | 21.34 | 20.92 | 21.34 | 6,769,682 | +0.24(+1.12%) |
Dec 18, 2019 | 21.10 | 21.20 | 21.08 | 21.10 | 7,225,621 | +0.01(+0.04%) |
Dec 17, 2019 | 21.24 | 21.41 | 21.05 | 21.09 | 7,784,913 | -0.21(-1.00%) |
Dec 16, 2019 | 21.33 | 21.56 | 21.25 | 21.30 | 10,641,588 | +0.08(+0.37%) |
Dec 13, 2019 | 21.01 | 21.24 | 21.01 | 21.23 | 5,989,495 | +0.14(+0.67%) |
Dec 12, 2019 | 20.66 | 21.10 | 20.66 | 21.09 | 10,194,688 | +0.36(+1.73%) |
Dec 11, 2019 | 20.91 | 20.96 | 20.66 | 20.73 | 5,698,842 | -0.17(-0.82%) |
Dec 10, 2019 | 20.95 | 21.03 | 20.87 | 20.90 | 6,321,531 | -0.09(-0.45%) |
Dec 09, 2019 | 20.88 | 21.12 | 20.87 | 20.99 | 6,239,051 | +0.05(+0.26%) |
Dec 06, 2019 | 21.02 | 21.15 | 20.92 | 20.94 | 5,339,975 | +0.02(+0.07%) |
Dec 05, 2019 | 20.85 | 20.94 | 20.77 | 20.92 | 6,622,899 | +0.06(+0.30%) |
Dec 04, 2019 | 20.91 | 21.16 | 20.84 | 20.86 | 7,185,401 | +0.01(+0.04%) |
Dec 03, 2019 | 20.77 | 20.97 | 20.70 | 20.85 | 9,118,737 | -0.12(-0.59%) |
Dec 02, 2019 | 20.91 | 21.06 | 20.86 | 20.98 | 5,933,581 | +0.02(+0.11%) |
Nov 29, 2019 | 21.17 | 21.25 | 20.93 | 20.95 | 5,041,962 | -0.31(-1.47%) |
Nov 27, 2019 | 21.39 | 21.46 | 21.10 | 21.26 | 6,966,534 | -0.07(-0.33%) |
Nov 26, 2019 | 21.30 | 21.44 | 21.24 | 21.33 | 38,309,432 | -0.01(-0.04%) |
Nov 25, 2019 | 21.18 | 21.47 | 21.17 | 21.34 | 8,595,927 | +0.30(+1.41%) |
Nov 22, 2019 | 21.12 | 21.24 | 21.04 | 21.05 | 6,585,392 | -0.02(-0.11%) |
Nov 21, 2019 | 20.96 | 21.10 | 20.94 | 21.07 | 7,591,604 | +0.05(+0.22%) |
Nov 20, 2019 | 21.19 | 21.30 | 20.89 | 21.02 | 7,750,473 | -0.30(-1.39%) |
Nov 19, 2019 | 21.14 | 21.43 | 21.14 | 21.32 | 7,044,026 | +0.21(+1.00%) |
Nov 18, 2019 | 20.80 | 21.23 | 20.80 | 21.11 | 9,522,156 | +0.22(+1.04%) |
Nov 15, 2019 | 20.77 | 20.94 | 20.71 | 20.89 | 9,929,723 | +0.25(+1.21%) |
Nov 14, 2019 | 20.54 | 20.73 | 20.42 | 20.64 | 6,895,841 | +0.06(+0.30%) |
Nov 13, 2019 | 20.72 | 20.91 | 20.41 | 20.58 | 9,522,014 | -0.19(-0.94%) |
Nov 12, 2019 | 20.89 | 21.05 | 20.63 | 20.77 | 13,774,384 | -0.63(-2.93%) |
Nov 11, 2019 | 21.65 | 21.65 | 21.26 | 21.40 | 10,563,852 | -0.32(-1.49%) |
Nov 08, 2019 | 21.64 | 21.77 | 21.48 | 21.72 | 7,487,254 | +0.01(+0.04%) |
Nov 07, 2019 | 21.46 | 21.83 | 21.33 | 21.72 | 10,125,743 | +0.30(+1.42%) |
Nov 06, 2019 | 20.83 | 21.44 | 20.67 | 21.41 | 9,628,539 | +0.75(+3.62%) |
Nov 05, 2019 | 20.73 | 20.84 | 20.63 | 20.66 | 11,423,449 | -0.08(-0.38%) |
Nov 04, 2019 | 20.71 | 21.00 | 20.56 | 20.74 | 16,902,864 | +0.10(+0.49%) |