Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.63 | 18.85 | 18.44 | 18.66 | 2,348,600 | +0.03(+0.16%) |
Oct 29, 2020 | 18.36 | 19.09 | 18.36 | 18.63 | 2,472,921 | -0.36(-1.90%) |
Oct 28, 2020 | 19.55 | 19.76 | 18.93 | 18.99 | 3,203,529 | -0.91(-4.57%) |
Oct 27, 2020 | 20.16 | 20.28 | 19.67 | 19.90 | 2,587,894 | -0.27(-1.34%) |
Oct 26, 2020 | 20.20 | 20.45 | 20.05 | 20.17 | 2,875,308 | -0.18(-0.88%) |
Oct 23, 2020 | 20.27 | 20.45 | 20.00 | 20.35 | 2,324,800 | +0.20(+0.99%) |
Oct 22, 2020 | 20.80 | 20.84 | 20.13 | 20.15 | 3,157,570 | -0.62(-2.99%) |
Oct 21, 2020 | 20.86 | 21.04 | 20.61 | 20.77 | 1,412,960 | -0.28(-1.33%) |
Oct 20, 2020 | 21.18 | 21.54 | 21.03 | 21.05 | 2,695,825 | +0.05(+0.24%) |
Oct 19, 2020 | 21.67 | 21.68 | 20.96 | 21.00 | 2,939,923 | -0.57(-2.64%) |
Oct 16, 2020 | 21.75 | 21.96 | 21.46 | 21.57 | 2,445,500 | -0.22(-1.01%) |
Oct 15, 2020 | 21.50 | 21.79 | 21.25 | 21.79 | 2,502,988 | +0.02(+0.09%) |
Oct 14, 2020 | 22.34 | 22.34 | 21.50 | 21.77 | 3,317,272 | -0.57(-2.55%) |
Oct 13, 2020 | 22.35 | 22.40 | 21.96 | 22.34 | 2,694,305 | +0.06(+0.27%) |
Oct 12, 2020 | 21.76 | 22.28 | 21.60 | 22.28 | 4,708,030 | +0.66(+3.05%) |
Oct 09, 2020 | 20.52 | 21.66 | 20.52 | 21.62 | 3,498,300 | +1.19(+5.82%) |
Oct 08, 2020 | 21.41 | 21.41 | 20.38 | 20.43 | 1,517,000 | -0.12(-0.58%) |
Oct 07, 2020 | 20.32 | 20.76 | 20.28 | 20.55 | 2,370,644 | +0.23(+1.13%) |
Oct 06, 2020 | 20.41 | 20.81 | 20.29 | 20.32 | 3,319,712 | +0.08(+0.40%) |
Oct 05, 2020 | 19.75 | 20.32 | 19.75 | 20.24 | 1,792,471 | +0.51(+2.58%) |
Oct 02, 2020 | 19.77 | 20.08 | 19.39 | 19.73 | 3,739,400 | -0.36(-1.79%) |
Oct 01, 2020 | 20.53 | 20.67 | 19.98 | 20.09 | 2,845,837 | -0.44(-2.14%) |
Sep 30, 2020 | 21.01 | 21.48 | 20.48 | 20.53 | 2,544,722 | -0.37(-1.77%) |
Sep 29, 2020 | 21.01 | 21.26 | 20.62 | 20.90 | 4,630,894 | +0.01(+0.05%) |
Sep 28, 2020 | 20.78 | 21.02 | 20.67 | 20.89 | 2,505,185 | +0.40(+1.95%) |
Sep 25, 2020 | 20.10 | 20.54 | 20.00 | 20.49 | 3,482,300 | +0.32(+1.59%) |
Sep 24, 2020 | 20.06 | 20.32 | 19.77 | 20.17 | 2,750,807 | +0.08(+0.40%) |
Sep 23, 2020 | 20.95 | 20.95 | 20.00 | 20.09 | 3,201,869 | -0.76(-3.65%) |
Sep 22, 2020 | 20.74 | 20.93 | 20.61 | 20.85 | 2,056,434 | +0.33(+1.61%) |
Sep 21, 2020 | 20.78 | 21.05 | 20.39 | 20.52 | 2,618,655 | -0.42(-2.01%) |
Sep 18, 2020 | 21.44 | 21.51 | 20.60 | 20.94 | 7,529,700 | -0.43(-2.01%) |
Sep 17, 2020 | 21.45 | 21.53 | 20.89 | 21.37 | 3,965,088 | -0.55(-2.51%) |
Sep 16, 2020 | 21.57 | 22.33 | 21.54 | 21.92 | 4,690,774 | +0.53(+2.48%) |
Sep 15, 2020 | 21.42 | 21.55 | 21.32 | 21.39 | 2,337,552 | +0.04(+0.19%) |
Sep 14, 2020 | 21.42 | 21.46 | 21.06 | 21.35 | 2,289,026 | +0.12(+0.57%) |
Sep 11, 2020 | 21.42 | 21.49 | 21.05 | 21.23 | 2,566,700 | -0.22(-1.03%) |
Sep 10, 2020 | 21.51 | 21.96 | 21.37 | 21.45 | 2,980,316 | -0.16(-0.74%) |
Sep 09, 2020 | 21.08 | 21.80 | 21.08 | 21.61 | 3,058,654 | -0.10(-0.46%) |
Sep 08, 2020 | 21.75 | 22.00 | 21.26 | 21.71 | 4,280,345 | -0.30(-1.36%) |
Sep 04, 2020 | 22.74 | 22.94 | 21.75 | 22.01 | 4,143,300 | -0.74(-3.25%) |
Sep 03, 2020 | 23.22 | 23.35 | 22.56 | 22.75 | 3,187,979 | -0.32(-1.39%) |
Sep 02, 2020 | 22.85 | 23.29 | 22.73 | 23.07 | 1,695,902 | +0.37(+1.63%) |
Sep 01, 2020 | 22.97 | 23.24 | 22.64 | 22.70 | 1,962,945 | -0.31(-1.35%) |
Aug 31, 2020 | 23.18 | 23.23 | 22.74 | 23.01 | 3,756,759 | -0.02(-0.09%) |
Aug 28, 2020 | 22.82 | 23.06 | 22.73 | 23.03 | 1,838,700 | +0.22(+0.96%) |
Aug 27, 2020 | 22.79 | 22.90 | 22.50 | 22.81 | 2,240,256 | +0.08(+0.37%) |
Aug 26, 2020 | 22.08 | 22.75 | 22.00 | 22.73 | 3,130,500 | +0.57(+2.55%) |
Aug 25, 2020 | 21.77 | 22.17 | 21.77 | 22.16 | 2,902,164 | +0.51(+2.36%) |
Aug 24, 2020 | 21.47 | 21.84 | 21.36 | 21.65 | 3,010,143 | +0.25(+1.17%) |
Aug 21, 2020 | 21.12 | 21.55 | 21.00 | 21.40 | 3,213,200 | -0.05(-0.23%) |
Aug 20, 2020 | 21.52 | 21.82 | 21.25 | 21.45 | 2,461,039 | -0.05(-0.23%) |
Aug 19, 2020 | 21.91 | 21.92 | 21.44 | 21.50 | 2,939,357 | -0.46(-2.09%) |
Aug 18, 2020 | 21.11 | 22.09 | 21.08 | 21.96 | 4,526,200 | +0.85(+4.03%) |
Aug 17, 2020 | 21.52 | 21.63 | 21.06 | 21.11 | 3,286,742 | -0.43(-2.00%) |
Aug 14, 2020 | 21.60 | 21.65 | 21.31 | 21.54 | 2,125,800 | -0.08(-0.37%) |
Aug 13, 2020 | 21.79 | 21.87 | 21.44 | 21.62 | 2,654,132 | -0.07(-0.32%) |
Aug 12, 2020 | 21.68 | 22.52 | 21.56 | 21.69 | 4,025,206 | +0.25(+1.17%) |
Aug 11, 2020 | 21.72 | 21.80 | 21.35 | 21.44 | 2,612,599 | -0.16(-0.74%) |
Aug 10, 2020 | 21.66 | 21.85 | 21.25 | 21.60 | 2,714,160 | -0.16(-0.74%) |
Aug 07, 2020 | 21.92 | 22.08 | 21.48 | 21.76 | 2,932,900 | -0.20(-0.93%) |
Aug 06, 2020 | 22.19 | 22.35 | 21.79 | 21.96 | 3,053,659 | -0.30(-1.37%) |
Aug 05, 2020 | 22.87 | 22.96 | 22.25 | 22.27 | 1,880,781 | -0.50(-2.20%) |
Aug 04, 2020 | 22.49 | 23.05 | 22.11 | 22.77 | 2,647,299 | +0.05(+0.22%) |
Aug 03, 2020 | 22.71 | 22.90 | 22.34 | 22.72 | 2,256,575 | -0.04(-0.18%) |
Jul 31, 2020 | 23.08 | 23.17 | 22.57 | 22.76 | 2,312,100 | -0.24(-1.04%) |
Jul 30, 2020 | 23.16 | 23.24 | 22.88 | 23.00 | 2,129,916 | -0.44(-1.88%) |
Jul 29, 2020 | 23.08 | 23.61 | 22.91 | 23.44 | 2,172,324 | +0.54(+2.36%) |
Jul 28, 2020 | 22.77 | 23.11 | 22.59 | 22.90 | 2,980,652 | +0.11(+0.48%) |
Jul 27, 2020 | 22.05 | 22.89 | 21.58 | 22.79 | 2,883,121 | +0.68(+3.08%) |
Jul 24, 2020 | 22.28 | 22.49 | 21.96 | 22.11 | 1,779,700 | -0.18(-0.81%) |
Jul 23, 2020 | 22.60 | 22.73 | 22.13 | 22.29 | 1,562,961 | -0.42(-1.85%) |
Jul 22, 2020 | 22.59 | 22.86 | 22.36 | 22.71 | 1,158,838 | +0.13(+0.58%) |
Jul 21, 2020 | 22.77 | 23.02 | 22.52 | 22.58 | 2,219,621 | -0.05(-0.22%) |
Jul 20, 2020 | 22.45 | 22.75 | 22.41 | 22.63 | 1,276,809 | +0.14(+0.62%) |
Jul 17, 2020 | 22.80 | 23.01 | 22.36 | 22.49 | 1,887,700 | -0.25(-1.10%) |
Jul 16, 2020 | 22.97 | 23.09 | 22.57 | 22.74 | 1,163,968 | -0.29(-1.26%) |
Jul 15, 2020 | 22.77 | 23.15 | 22.68 | 23.03 | 1,510,502 | +0.31(+1.36%) |
Jul 14, 2020 | 22.00 | 22.77 | 21.91 | 22.72 | 1,784,023 | +0.38(+1.70%) |
Jul 13, 2020 | 22.64 | 22.88 | 22.30 | 22.34 | 1,887,087 | -0.22(-0.98%) |
Jul 10, 2020 | 22.42 | 22.59 | 21.99 | 22.56 | 1,558,500 | +0.17(+0.76%) |
Jul 09, 2020 | 22.56 | 22.84 | 22.31 | 22.39 | 2,703,260 | -0.20(-0.89%) |
Jul 08, 2020 | 22.47 | 22.60 | 22.10 | 22.59 | 1,709,837 | +0.05(+0.22%) |
Jul 07, 2020 | 22.60 | 22.80 | 22.49 | 22.54 | 1,373,168 | -0.25(-1.10%) |
Jul 06, 2020 | 22.37 | 22.83 | 22.19 | 22.79 | 1,647,752 | +0.79(+3.59%) |
Jul 02, 2020 | 22.01 | 22.76 | 21.86 | 22.00 | 2,700,600 | +0.54(+2.52%) |
Jul 01, 2020 | 21.48 | 21.72 | 21.22 | 21.46 | 1,608,861 | -0.05(-0.23%) |
Jun 30, 2020 | 21.52 | 21.71 | 21.19 | 21.51 | 2,020,073 | +0.03(+0.14%) |
Jun 29, 2020 | 20.78 | 21.50 | 20.61 | 21.48 | 2,855,589 | +0.76(+3.67%) |
Jun 26, 2020 | 21.23 | 21.31 | 20.66 | 20.72 | 5,981,400 | -0.66(-3.09%) |
Jun 25, 2020 | 21.37 | 21.75 | 21.13 | 21.38 | 2,532,009 | -0.05(-0.23%) |
Jun 24, 2020 | 22.00 | 22.14 | 21.34 | 21.43 | 3,185,501 | -0.76(-3.42%) |
Jun 23, 2020 | 22.84 | 22.84 | 22.14 | 22.19 | 1,862,839 | -0.49(-2.16%) |
Jun 22, 2020 | 22.66 | 22.88 | 22.46 | 22.68 | 2,056,429 | -0.05(-0.22%) |
Jun 19, 2020 | 23.32 | 23.41 | 22.55 | 22.73 | 5,104,700 | -0.41(-1.77%) |
Jun 18, 2020 | 21.54 | 23.39 | 21.54 | 23.14 | 3,346,529 | +1.45(+6.69%) |
Jun 17, 2020 | 22.18 | 22.18 | 21.65 | 21.69 | 1,780,143 | -0.35(-1.59%) |
Jun 16, 2020 | 22.27 | 22.29 | 21.80 | 22.04 | 2,374,525 | +0.43(+1.99%) |
Jun 15, 2020 | 21.47 | 21.77 | 21.15 | 21.61 | 2,380,919 | -0.16(-0.73%) |
Jun 12, 2020 | 21.32 | 21.88 | 21.09 | 21.77 | 3,597,400 | +0.81(+3.86%) |
Jun 11, 2020 | 21.96 | 21.97 | 20.83 | 20.96 | 3,164,071 | -1.32(-5.95%) |
Jun 10, 2020 | 22.52 | 22.52 | 22.04 | 22.29 | 3,765,945 | -0.12(-0.56%) |
Jun 09, 2020 | 23.20 | 23.38 | 22.20 | 22.41 | 3,267,747 | -0.94(-4.03%) |
Jun 08, 2020 | 22.72 | 23.39 | 22.72 | 23.35 | 3,555,800 | +0.66(+2.91%) |
Jun 05, 2020 | 22.33 | 22.75 | 22.15 | 22.69 | 3,259,000 | +0.65(+2.95%) |
Jun 04, 2020 | 21.35 | 22.05 | 21.31 | 22.04 | 3,566,128 | +0.48(+2.23%) |
Jun 03, 2020 | 21.63 | 21.76 | 21.22 | 21.56 | 4,343,831 | +0.02(+0.09%) |
Jun 02, 2020 | 21.55 | 21.76 | 21.38 | 21.54 | 2,826,347 | -0.05(-0.23%) |
Jun 01, 2020 | 20.68 | 21.68 | 20.63 | 21.59 | 4,681,474 | +0.96(+4.65%) |
May 29, 2020 | 20.57 | 21.01 | 20.47 | 20.63 | 5,293,800 | +0.06(+0.29%) |
May 28, 2020 | 20.69 | 20.96 | 20.54 | 20.57 | 2,722,466 | -0.22(-1.06%) |
May 27, 2020 | 20.58 | 21.21 | 20.41 | 20.79 | 3,941,113 | +0.32(+1.56%) |
May 26, 2020 | 20.78 | 20.99 | 20.34 | 20.47 | 5,201,039 | -0.02(-0.10%) |
May 22, 2020 | 20.48 | 20.68 | 20.33 | 20.49 | 2,913,900 | -0.04(-0.19%) |
May 21, 2020 | 20.68 | 20.89 | 20.45 | 20.53 | 6,175,355 | -0.24(-1.18%) |
May 20, 2020 | 21.10 | 21.30 | 20.52 | 20.77 | 6,189,278 | -0.23(-1.07%) |
May 19, 2020 | 21.38 | 21.50 | 20.98 | 21.00 | 3,774,161 | -0.36(-1.69%) |
May 18, 2020 | 21.72 | 21.90 | 21.24 | 21.36 | 5,422,439 | +0.00(+0.00%) |
May 15, 2020 | 21.19 | 21.52 | 21.03 | 21.36 | 4,746,500 | +0.06(+0.28%) |
May 14, 2020 | 21.00 | 21.42 | 20.89 | 21.30 | 5,509,925 | +0.04(+0.19%) |
May 13, 2020 | 20.87 | 21.56 | 20.67 | 21.26 | 5,935,716 | +0.55(+2.66%) |
May 12, 2020 | 21.08 | 21.64 | 20.70 | 20.71 | 3,486,054 | -0.36(-1.71%) |
May 11, 2020 | 21.24 | 21.32 | 20.95 | 21.07 | 3,790,597 | -0.32(-1.50%) |
May 08, 2020 | 21.65 | 21.65 | 21.00 | 21.39 | 7,633,500 | -0.07(-0.33%) |
May 07, 2020 | 22.64 | 22.68 | 20.81 | 21.46 | 11,236,062 | +1.17(+5.77%) |
May 06, 2020 | 20.56 | 20.78 | 20.23 | 20.29 | 8,292,734 | -0.32(-1.55%) |
May 05, 2020 | 21.57 | 21.79 | 20.55 | 20.61 | 4,887,068 | -0.73(-3.42%) |
May 04, 2020 | 21.52 | 22.05 | 21.13 | 21.34 | 9,468,569 | -0.15(-0.70%) |
May 01, 2020 | 18.41 | 21.62 | 17.92 | 21.49 | 19,982,100 | +3.18(+17.37%) |
Apr 30, 2020 | 17.91 | 18.45 | 17.76 | 18.31 | 7,744,343 | +0.31(+1.72%) |
Apr 29, 2020 | 17.91 | 18.22 | 17.69 | 18.00 | 3,492,064 | +0.41(+2.33%) |
Apr 28, 2020 | 18.55 | 18.72 | 17.53 | 17.59 | 2,758,932 | -0.62(-3.40%) |
Apr 27, 2020 | 17.63 | 18.27 | 17.63 | 18.21 | 4,296,887 | +0.70(+3.97%) |
Apr 24, 2020 | 17.50 | 17.67 | 17.20 | 17.52 | 3,050,800 | +0.14(+0.78%) |
Apr 23, 2020 | 17.09 | 17.62 | 17.09 | 17.38 | 3,150,299 | +0.30(+1.76%) |
Apr 22, 2020 | 17.01 | 17.32 | 16.90 | 17.08 | 3,413,222 | +0.27(+1.61%) |
Apr 21, 2020 | 17.06 | 17.27 | 16.77 | 16.81 | 2,400,692 | -0.53(-3.06%) |
Apr 20, 2020 | 16.94 | 17.52 | 16.93 | 17.34 | 3,966,242 | +0.05(+0.29%) |
Apr 17, 2020 | 17.62 | 17.62 | 17.13 | 17.29 | 3,177,400 | +0.06(+0.35%) |
Apr 16, 2020 | 17.10 | 17.36 | 16.83 | 17.23 | 3,259,363 | +0.13(+0.76%) |
Apr 15, 2020 | 16.96 | 17.19 | 16.74 | 17.10 | 3,666,032 | -0.29(-1.67%) |
Apr 14, 2020 | 17.25 | 17.50 | 17.13 | 17.39 | 3,370,326 | +0.41(+2.41%) |
Apr 13, 2020 | 17.19 | 17.31 | 16.79 | 16.98 | 3,673,921 | -0.41(-2.36%) |
Apr 09, 2020 | 17.39 | 18.07 | 17.14 | 17.39 | 5,043,700 | +0.09(+0.52%) |
Apr 08, 2020 | 16.34 | 17.40 | 16.34 | 17.30 | 4,819,772 | +1.05(+6.46%) |
Apr 07, 2020 | 16.60 | 16.86 | 15.98 | 16.25 | 4,799,206 | +0.07(+0.43%) |
Apr 06, 2020 | 15.43 | 16.25 | 15.42 | 16.18 | 6,792,205 | +1.34(+9.03%) |
Apr 03, 2020 | 15.03 | 15.54 | 14.36 | 14.84 | 5,572,500 | -0.40(-2.62%) |
Apr 02, 2020 | 15.13 | 15.78 | 14.97 | 15.24 | 4,346,015 | +0.12(+0.83%) |
Apr 01, 2020 | 15.19 | 15.55 | 14.91 | 15.12 | 3,503,519 | -0.60(-3.79%) |
Mar 31, 2020 | 15.67 | 16.14 | 15.46 | 15.71 | 3,374,335 | +0.01(+0.06%) |
Mar 30, 2020 | 15.86 | 16.17 | 15.31 | 15.70 | 3,743,100 | -0.15(-0.95%) |
Mar 27, 2020 | 16.25 | 16.29 | 15.46 | 15.85 | 4,923,500 | -0.92(-5.49%) |
Mar 26, 2020 | 15.94 | 16.92 | 15.68 | 16.77 | 4,433,975 | +0.85(+5.34%) |
Mar 25, 2020 | 16.05 | 16.62 | 15.60 | 15.92 | 5,181,196 | -0.26(-1.61%) |
Mar 24, 2020 | 15.40 | 16.49 | 15.40 | 16.18 | 4,163,767 | +1.34(+9.03%) |
Mar 23, 2020 | 16.58 | 17.00 | 14.68 | 14.84 | 6,396,400 | -1.69(-10.22%) |
Mar 20, 2020 | 16.31 | 17.18 | 16.23 | 16.53 | 4,990,200 | -0.07(-0.42%) |
Mar 19, 2020 | 15.29 | 17.04 | 14.95 | 16.60 | 5,138,252 | +1.29(+8.43%) |
Mar 18, 2020 | 14.93 | 16.51 | 14.78 | 15.31 | 5,450,705 | -0.60(-3.77%) |
Mar 17, 2020 | 15.00 | 16.88 | 14.72 | 15.91 | 6,429,164 | +1.16(+7.86%) |
Mar 16, 2020 | 14.75 | 15.59 | 14.75 | 14.75 | 5,363,824 | -1.62(-9.90%) |
Mar 13, 2020 | 16.19 | 16.39 | 15.30 | 16.37 | 6,463,000 | +0.96(+6.23%) |
Mar 12, 2020 | 15.50 | 16.40 | 14.63 | 15.41 | 6,115,077 | -1.20(-7.22%) |
Mar 11, 2020 | 16.82 | 17.04 | 16.30 | 16.61 | 5,772,411 | -0.72(-4.15%) |
Mar 10, 2020 | 17.31 | 17.50 | 16.54 | 17.33 | 3,495,366 | +0.46(+2.73%) |
Mar 09, 2020 | 17.29 | 17.97 | 16.37 | 16.87 | 4,316,769 | -1.33(-7.31%) |
Mar 06, 2020 | 18.12 | 18.35 | 17.80 | 18.20 | 3,308,300 | -0.43(-2.31%) |
Mar 05, 2020 | 18.61 | 19.09 | 18.41 | 18.63 | 3,590,168 | -0.39(-2.05%) |
Mar 04, 2020 | 18.89 | 19.03 | 18.35 | 19.02 | 2,665,152 | +0.41(+2.20%) |
Mar 03, 2020 | 18.78 | 19.46 | 18.49 | 18.61 | 4,299,375 | -0.42(-2.21%) |
Mar 02, 2020 | 18.50 | 19.03 | 18.23 | 19.03 | 3,047,546 | +0.44(+2.37%) |
Feb 28, 2020 | 18.55 | 18.86 | 18.09 | 18.59 | 5,710,500 | -0.39(-2.08%) |
Feb 27, 2020 | 19.41 | 19.67 | 18.76 | 18.98 | 4,415,272 | -0.53(-2.69%) |
Feb 26, 2020 | 19.76 | 20.10 | 19.41 | 19.51 | 4,060,284 | -0.03(-0.15%) |
Feb 25, 2020 | 19.74 | 19.96 | 19.41 | 19.54 | 4,651,710 | -0.19(-0.96%) |
Feb 24, 2020 | 19.68 | 20.15 | 19.55 | 19.73 | 2,756,972 | -0.48(-2.38%) |
Feb 21, 2020 | 20.19 | 20.35 | 19.92 | 20.21 | 2,488,000 | -0.08(-0.39%) |
Feb 20, 2020 | 19.74 | 20.41 | 19.63 | 20.29 | 3,202,074 | +0.53(+2.68%) |
Feb 19, 2020 | 19.33 | 19.83 | 19.18 | 19.76 | 2,678,201 | +0.42(+2.17%) |
Feb 18, 2020 | 19.31 | 19.64 | 19.23 | 19.34 | 3,833,576 | -0.11(-0.57%) |
Feb 14, 2020 | 20.08 | 20.25 | 19.09 | 19.45 | 2,864,600 | -0.55(-2.75%) |
Feb 13, 2020 | 20.44 | 20.48 | 20.01 | 20.00 | 2,105,084 | -0.46(-2.25%) |
Feb 12, 2020 | 20.41 | 20.66 | 20.23 | 20.46 | 1,863,196 | +0.17(+0.84%) |
Feb 11, 2020 | 19.48 | 20.50 | 19.40 | 20.29 | 3,449,357 | +0.97(+5.02%) |
Feb 10, 2020 | 19.40 | 19.43 | 18.83 | 19.32 | 2,545,247 | -0.14(-0.72%) |
Feb 07, 2020 | 19.93 | 20.02 | 19.29 | 19.46 | 2,355,200 | -0.50(-2.51%) |
Feb 06, 2020 | 20.10 | 20.23 | 19.92 | 19.96 | 1,328,961 | -0.04(-0.18%) |
Feb 05, 2020 | 20.00 | 20.39 | 19.89 | 20.00 | 2,567,639 | +0.19(+0.93%) |
Feb 04, 2020 | 19.56 | 19.87 | 19.44 | 19.81 | 2,056,438 | +0.36(+1.85%) |
Feb 03, 2020 | 19.57 | 19.66 | 19.40 | 19.45 | 1,781,442 | -0.03(-0.15%) |
Jan 31, 2020 | 19.87 | 19.92 | 19.42 | 19.48 | 2,355,100 | -0.36(-1.81%) |
Jan 30, 2020 | 19.44 | 19.89 | 19.42 | 19.84 | 2,355,915 | +0.22(+1.12%) |
Jan 29, 2020 | 20.10 | 20.11 | 19.53 | 19.62 | 2,111,405 | -0.46(-2.29%) |
Jan 28, 2020 | 19.54 | 20.33 | 19.54 | 20.08 | 2,773,694 | +0.28(+1.41%) |
Jan 27, 2020 | 19.19 | 19.90 | 19.12 | 19.80 | 3,472,268 | +0.39(+2.01%) |
Jan 24, 2020 | 19.62 | 19.95 | 19.30 | 19.41 | 3,923,700 | +0.10(+0.52%) |
Jan 23, 2020 | 19.19 | 19.50 | 18.99 | 19.31 | 2,697,302 | +0.02(+0.10%) |
Jan 22, 2020 | 19.44 | 19.56 | 18.92 | 19.29 | 3,490,211 | -0.26(-1.30%) |
Jan 21, 2020 | 20.30 | 20.33 | 19.45 | 19.55 | 3,149,704 | -0.81(-3.98%) |
Jan 17, 2020 | 20.72 | 20.76 | 20.31 | 20.36 | 1,610,400 | -0.25(-1.24%) |
Jan 16, 2020 | 20.58 | 20.75 | 20.54 | 20.61 | 1,455,808 | +0.11(+0.54%) |
Jan 15, 2020 | 20.26 | 20.57 | 20.10 | 20.50 | 2,285,137 | +0.27(+1.33%) |
Jan 14, 2020 | 19.93 | 20.36 | 19.79 | 20.23 | 2,318,541 | +0.23(+1.15%) |
Jan 13, 2020 | 19.78 | 20.17 | 19.63 | 20.00 | 3,914,323 | +0.14(+0.70%) |
Jan 10, 2020 | 20.01 | 20.05 | 19.51 | 19.86 | 3,633,900 | -0.11(-0.55%) |
Jan 09, 2020 | 20.42 | 20.52 | 19.95 | 19.97 | 1,961,006 | -0.50(-2.44%) |
Jan 08, 2020 | 21.33 | 21.40 | 20.39 | 20.47 | 3,536,020 | -0.93(-4.35%) |
Jan 07, 2020 | 21.53 | 21.69 | 21.35 | 21.40 | 2,095,689 | -0.17(-0.79%) |
Jan 06, 2020 | 21.20 | 21.60 | 20.99 | 21.57 | 2,753,503 | +0.32(+1.51%) |
Jan 03, 2020 | 21.31 | 21.54 | 21.22 | 21.25 | 1,417,200 | -0.35(-1.62%) |
Jan 02, 2020 | 21.88 | 21.98 | 21.50 | 21.60 | 1,992,470 | -0.20(-0.89%) |
Dec 31, 2019 | 21.58 | 21.85 | 21.47 | 21.80 | 1,715,900 | +0.22(+1.00%) |
Dec 30, 2019 | 21.93 | 22.04 | 21.53 | 21.58 | 2,644,215 | -0.27(-1.21%) |
Dec 27, 2019 | 21.49 | 21.89 | 21.38 | 21.84 | 10,114,700 | +0.43(+2.03%) |
Dec 26, 2019 | 21.78 | 21.89 | 21.36 | 21.41 | 2,554,397 | -0.37(-1.70%) |
Dec 24, 2019 | 21.79 | 21.82 | 21.66 | 21.78 | 538,900 | +0.02(+0.09%) |
Dec 23, 2019 | 21.66 | 21.83 | 21.50 | 21.76 | 3,109,483 | +0.10(+0.46%) |
Dec 20, 2019 | 21.68 | 21.90 | 21.40 | 21.66 | 4,776,100 | -0.13(-0.60%) |
Dec 19, 2019 | 21.13 | 21.98 | 21.13 | 21.79 | 5,218,366 | +0.59(+2.78%) |
Dec 18, 2019 | 20.68 | 21.27 | 20.68 | 21.20 | 3,300,184 | +0.47(+2.29%) |
Dec 17, 2019 | 20.91 | 20.98 | 20.71 | 20.73 | 3,220,128 | -0.20(-0.93%) |
Dec 16, 2019 | 21.23 | 21.51 | 20.82 | 20.92 | 3,016,532 | -0.13(-0.62%) |
Dec 13, 2019 | 21.01 | 21.37 | 20.89 | 21.05 | 4,009,700 | +0.41(+1.99%) |
Dec 12, 2019 | 20.52 | 20.91 | 20.50 | 20.64 | 2,887,866 | +0.14(+0.66%) |
Dec 11, 2019 | 21.01 | 21.04 | 20.50 | 20.50 | 3,287,834 | -0.49(-2.33%) |
Dec 10, 2019 | 20.52 | 21.00 | 20.52 | 21.00 | 2,862,565 | +0.39(+1.92%) |
Dec 09, 2019 | 20.96 | 21.01 | 20.54 | 20.60 | 2,721,005 | -0.40(-1.90%) |
Dec 06, 2019 | 21.28 | 21.28 | 20.99 | 21.00 | 2,735,500 | -0.11(-0.52%) |
Dec 05, 2019 | 21.09 | 21.26 | 20.64 | 21.11 | 5,904,870 | +0.13(+0.62%) |
Dec 04, 2019 | 20.94 | 21.18 | 20.84 | 20.98 | 2,760,267 | +0.09(+0.45%) |
Dec 03, 2019 | 21.15 | 21.15 | 20.78 | 20.89 | 2,633,320 | -0.31(-1.49%) |
Dec 02, 2019 | 21.49 | 21.55 | 21.15 | 21.20 | 3,616,465 | -0.30(-1.40%) |
Nov 29, 2019 | 21.71 | 21.71 | 21.21 | 21.50 | 1,689,700 | -0.17(-0.78%) |
Nov 27, 2019 | 21.01 | 21.73 | 20.91 | 21.67 | 4,672,500 | +0.67(+3.19%) |
Nov 26, 2019 | 20.83 | 21.06 | 20.39 | 21.00 | 5,782,815 | +0.18(+0.86%) |
Nov 25, 2019 | 21.42 | 21.52 | 20.81 | 20.82 | 5,561,072 | -0.59(-2.76%) |
Nov 22, 2019 | 21.84 | 21.87 | 21.40 | 21.41 | 4,006,700 | -0.32(-1.47%) |
Nov 21, 2019 | 21.63 | 21.80 | 21.54 | 21.73 | 3,242,202 | +0.07(+0.32%) |
Nov 20, 2019 | 21.75 | 22.01 | 21.51 | 21.66 | 4,057,693 | -0.16(-0.73%) |
Nov 19, 2019 | 21.87 | 21.91 | 21.55 | 21.82 | 3,294,973 | +0.08(+0.37%) |
Nov 18, 2019 | 21.20 | 21.76 | 21.20 | 21.74 | 6,816,327 | +0.08(+0.37%) |
Nov 15, 2019 | 21.89 | 21.95 | 21.59 | 21.66 | 4,204,500 | -0.16(-0.73%) |
Nov 14, 2019 | 21.87 | 22.26 | 21.75 | 21.82 | 5,588,582 | -0.17(-0.77%) |
Nov 13, 2019 | 22.54 | 22.85 | 21.98 | 21.99 | 5,098,291 | -0.69(-3.04%) |
Nov 12, 2019 | 23.25 | 23.28 | 22.59 | 22.68 | 4,026,483 | -0.79(-3.37%) |
Nov 11, 2019 | 23.33 | 23.61 | 23.12 | 23.47 | 1,725,615 | +0.02(+0.09%) |
Nov 08, 2019 | 23.38 | 23.55 | 23.14 | 23.45 | 1,643,900 | -0.02(-0.09%) |
Nov 07, 2019 | 23.50 | 23.74 | 23.00 | 23.47 | 3,857,844 | -0.21(-0.89%) |
Nov 06, 2019 | 24.18 | 24.31 | 23.66 | 23.68 | 2,215,279 | -0.39(-1.60%) |
Nov 05, 2019 | 24.06 | 24.26 | 23.89 | 24.07 | 2,150,170 | -0.01(-0.06%) |
Nov 04, 2019 | 24.19 | 24.41 | 23.98 | 24.08 | 2,270,775 | -0.11(-0.45%) |