Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.75 | 21.76 | 21.47 | 21.47 | 6,380,301 | -0.66(-2.98%) |
Nov 27, 2020 | 22.03 | 22.14 | 22.00 | 22.13 | 3,353,446 | +0.02(+0.08%) |
Nov 25, 2020 | 22.04 | 22.14 | 22.04 | 22.11 | 3,898,575 | +0.03(+0.12%) |
Nov 24, 2020 | 22.04 | 22.09 | 21.98 | 22.08 | 4,405,171 | +0.38(+1.75%) |
Nov 23, 2020 | 21.77 | 21.79 | 21.67 | 21.70 | 5,004,223 | -0.36(-1.64%) |
Nov 20, 2020 | 22.05 | 22.09 | 22.03 | 22.06 | 5,697,533 | +0.12(+0.53%) |
Nov 19, 2020 | 21.93 | 21.98 | 21.89 | 21.95 | 4,009,371 | +0.04(+0.16%) |
Nov 18, 2020 | 22.05 | 22.08 | 21.90 | 21.91 | 5,412,776 | -0.04(-0.16%) |
Nov 17, 2020 | 21.86 | 22.03 | 21.84 | 21.95 | 7,939,972 | +0.13(+0.58%) |
Nov 16, 2020 | 21.75 | 21.87 | 21.73 | 21.82 | 9,099,757 | +0.31(+1.43%) |
Nov 13, 2020 | 21.39 | 21.55 | 21.33 | 21.51 | 10,892,937 | +0.26(+1.23%) |
Nov 12, 2020 | 21.39 | 21.39 | 21.22 | 21.25 | 11,182,112 | -0.34(-1.59%) |
Nov 11, 2020 | 21.56 | 21.60 | 21.41 | 21.59 | 12,912,481 | +0.05(+0.21%) |
Nov 10, 2020 | 21.43 | 21.65 | 21.39 | 21.55 | 12,320,585 | +0.46(+2.18%) |
Nov 09, 2020 | 21.32 | 21.37 | 21.07 | 21.09 | 12,382,955 | +0.47(+2.28%) |
Nov 06, 2020 | 20.60 | 20.70 | 20.52 | 20.62 | 6,695,034 | -0.19(-0.91%) |
Nov 05, 2020 | 20.84 | 20.91 | 20.74 | 20.81 | 6,869,507 | +0.25(+1.23%) |
Nov 04, 2020 | 20.33 | 20.64 | 20.32 | 20.56 | 8,716,842 | +0.55(+2.75%) |
Nov 03, 2020 | 19.93 | 20.06 | 19.85 | 20.01 | 6,340,948 | +0.39(+1.98%) |
Nov 02, 2020 | 19.56 | 19.64 | 19.49 | 19.62 | 6,440,732 | +0.22(+1.12%) |
Oct 30, 2020 | 19.46 | 19.48 | 19.33 | 19.40 | 6,702,570 | -0.25(-1.29%) |
Oct 29, 2020 | 19.65 | 19.74 | 19.59 | 19.65 | 8,624,570 | +0.09(+0.46%) |
Oct 28, 2020 | 19.64 | 19.69 | 19.56 | 19.56 | 5,471,899 | -0.23(-1.18%) |
Oct 27, 2020 | 19.78 | 19.83 | 19.77 | 19.80 | 5,839,168 | -0.17(-0.86%) |
Oct 26, 2020 | 19.93 | 20.04 | 19.82 | 19.97 | 3,998,246 | -0.08(-0.40%) |
Oct 23, 2020 | 20.01 | 20.07 | 19.96 | 20.05 | 4,822,490 | +0.09(+0.45%) |
Oct 22, 2020 | 19.98 | 20.02 | 19.93 | 19.96 | 3,097,585 | +0.14(+0.68%) |
Oct 21, 2020 | 19.83 | 19.91 | 19.81 | 19.82 | 5,709,296 | -0.01(-0.05%) |
Oct 20, 2020 | 19.77 | 19.91 | 19.77 | 19.83 | 7,452,858 | +0.10(+0.50%) |
Oct 19, 2020 | 19.86 | 19.89 | 19.67 | 19.73 | 7,894,118 | -0.03(-0.14%) |
Oct 16, 2020 | 19.87 | 19.87 | 19.73 | 19.76 | 8,576,554 | -0.04(-0.18%) |
Oct 15, 2020 | 19.79 | 19.82 | 19.71 | 19.80 | 4,309,558 | -0.31(-1.53%) |
Oct 14, 2020 | 20.20 | 20.24 | 20.09 | 20.10 | 4,693,033 | -0.11(-0.54%) |
Oct 13, 2020 | 20.26 | 20.27 | 20.16 | 20.21 | 4,626,664 | -0.05(-0.27%) |
Oct 12, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 6,993,696 | +0.05(+0.27%) |
Oct 09, 2020 | 20.13 | 20.25 | 20.10 | 20.21 | 3,807,480 | -0.09(-0.44%) |
Oct 08, 2020 | 20.19 | 20.32 | 20.18 | 20.30 | 6,845,872 | +0.03(+0.13%) |
Oct 07, 2020 | 20.30 | 20.33 | 20.22 | 20.28 | 5,896,743 | +0.19(+0.94%) |
Oct 06, 2020 | 20.19 | 20.21 | 20.08 | 20.09 | 5,660,352 | -0.04(-0.18%) |
Oct 05, 2020 | 19.94 | 20.13 | 19.92 | 20.12 | 6,084,066 | +0.23(+1.18%) |
Oct 02, 2020 | 19.77 | 20.00 | 19.77 | 19.89 | 4,957,803 | -0.11(-0.54%) |
Oct 01, 2020 | 19.89 | 20.03 | 19.82 | 20.00 | 4,378,796 | +0.22(+1.10%) |
Sep 30, 2020 | 19.66 | 19.80 | 19.62 | 19.78 | 8,986,456 | +0.13(+0.64%) |
Sep 29, 2020 | 19.55 | 19.68 | 19.53 | 19.65 | 8,064,202 | -0.04(-0.18%) |
Sep 28, 2020 | 19.64 | 19.69 | 19.60 | 19.69 | 4,335,399 | +0.05(+0.28%) |
Sep 25, 2020 | 19.56 | 19.64 | 19.41 | 19.64 | 5,845,923 | +0.05(+0.23%) |
Sep 24, 2020 | 19.47 | 19.66 | 19.45 | 19.59 | 7,960,171 | -0.06(-0.32%) |
Sep 23, 2020 | 19.79 | 19.80 | 19.63 | 19.65 | 5,360,021 | -0.06(-0.32%) |
Sep 22, 2020 | 19.87 | 19.87 | 19.66 | 19.72 | 6,608,314 | -0.27(-1.35%) |
Sep 21, 2020 | 19.99 | 19.99 | 19.79 | 19.99 | 4,179,021 | -0.37(-1.82%) |
Sep 18, 2020 | 20.38 | 20.39 | 20.29 | 20.36 | 5,699,306 | -0.08(-0.40%) |
Sep 17, 2020 | 20.27 | 20.44 | 20.24 | 20.44 | 7,110,929 | -0.08(-0.40%) |
Sep 16, 2020 | 20.58 | 20.59 | 20.49 | 20.52 | 5,249,302 | -0.08(-0.39%) |
Sep 15, 2020 | 20.68 | 20.72 | 20.59 | 20.60 | 3,794,148 | +0.21(+1.02%) |
Sep 14, 2020 | 20.32 | 20.42 | 20.32 | 20.39 | 7,522,106 | +0.16(+0.80%) |
Sep 11, 2020 | 20.30 | 20.36 | 20.14 | 20.23 | 12,350,455 | +0.21(+1.04%) |
Sep 10, 2020 | 20.27 | 20.27 | 20.01 | 20.02 | 14,960,344 | -0.37(-1.81%) |
Sep 09, 2020 | 20.38 | 20.42 | 20.29 | 20.39 | 8,632,522 | +0.30(+1.48%) |
Sep 08, 2020 | 20.08 | 20.19 | 20.05 | 20.10 | 7,337,711 | -0.23(-1.11%) |
Sep 04, 2020 | 20.31 | 20.37 | 20.10 | 20.32 | 8,457,200 | -0.11(-0.53%) |
Sep 03, 2020 | 20.53 | 20.56 | 20.30 | 20.43 | 7,834,984 | -0.24(-1.18%) |
Sep 02, 2020 | 20.57 | 20.68 | 20.47 | 20.67 | 9,727,718 | +0.08(+0.39%) |
Sep 01, 2020 | 20.52 | 20.59 | 20.47 | 20.59 | 4,373,079 | +0.11(+0.53%) |
Aug 31, 2020 | 20.59 | 20.59 | 20.40 | 20.48 | 7,900,939 | -0.19(-0.92%) |
Aug 28, 2020 | 20.64 | 20.70 | 20.59 | 20.67 | 4,638,416 | +0.41(+2.00%) |
Aug 27, 2020 | 20.33 | 20.38 | 20.16 | 20.27 | 4,163,676 | -0.20(-0.97%) |
Aug 26, 2020 | 20.44 | 20.50 | 20.40 | 20.47 | 3,150,956 | -0.07(-0.35%) |
Aug 25, 2020 | 20.47 | 20.56 | 20.44 | 20.54 | 4,177,410 | +0.09(+0.44%) |
Aug 24, 2020 | 20.46 | 20.49 | 20.38 | 20.45 | 4,727,021 | +0.35(+1.75%) |
Aug 21, 2020 | 20.12 | 20.16 | 20.04 | 20.10 | 5,854,234 | +0.27(+1.37%) |
Aug 20, 2020 | 19.66 | 19.84 | 19.64 | 19.82 | 6,931,439 | -0.18(-0.90%) |
Aug 19, 2020 | 20.11 | 20.14 | 19.97 | 20.01 | 7,833,815 | -0.16(-0.81%) |
Aug 18, 2020 | 20.12 | 20.19 | 20.08 | 20.17 | 4,289,807 | -0.08(-0.40%) |
Aug 17, 2020 | 20.17 | 20.30 | 20.16 | 20.25 | 3,019,613 | +0.14(+0.72%) |
Aug 14, 2020 | 20.05 | 20.12 | 20.01 | 20.10 | 6,240,002 | +0.00(+0.00%) |
Aug 13, 2020 | 20.01 | 20.10 | 20.00 | 20.10 | 5,293,272 | +0.05(+0.22%) |
Aug 12, 2020 | 20.02 | 20.15 | 20.01 | 20.06 | 5,460,329 | +0.47(+2.40%) |
Aug 11, 2020 | 19.72 | 19.76 | 19.55 | 19.59 | 5,571,107 | +0.16(+0.84%) |
Aug 10, 2020 | 19.36 | 19.45 | 19.29 | 19.43 | 7,522,978 | +0.21(+1.08%) |
Aug 07, 2020 | 19.19 | 19.25 | 19.05 | 19.22 | 7,156,604 | -0.21(-1.07%) |
Aug 06, 2020 | 19.40 | 19.45 | 19.32 | 19.43 | 6,992,779 | -0.06(-0.32%) |
Aug 05, 2020 | 19.62 | 19.63 | 19.48 | 19.49 | 4,245,841 | -0.06(-0.32%) |
Aug 04, 2020 | 19.49 | 19.56 | 19.44 | 19.55 | 8,145,475 | +0.45(+2.36%) |
Aug 03, 2020 | 19.08 | 19.17 | 19.01 | 19.10 | 5,321,023 | +0.05(+0.28%) |
Jul 31, 2020 | 19.09 | 19.12 | 18.87 | 19.05 | 5,756,933 | -0.11(-0.57%) |
Jul 30, 2020 | 19.10 | 19.18 | 18.92 | 19.16 | 7,624,169 | -0.05(-0.23%) |
Jul 29, 2020 | 19.23 | 19.24 | 19.09 | 19.20 | 8,831,754 | +0.12(+0.61%) |
Jul 28, 2020 | 19.15 | 19.21 | 19.05 | 19.08 | 4,648,562 | -0.06(-0.33%) |
Jul 27, 2020 | 19.12 | 19.16 | 19.05 | 19.15 | 4,324,821 | -0.04(-0.19%) |
Jul 24, 2020 | 19.08 | 19.22 | 19.04 | 19.18 | 4,709,342 | -0.05(-0.28%) |
Jul 23, 2020 | 19.36 | 19.44 | 19.21 | 19.24 | 4,327,592 | -0.14(-0.74%) |
Jul 22, 2020 | 19.46 | 19.48 | 17.84 | 19.38 | 2,873,345 | -0.23(-1.15%) |
Jul 21, 2020 | 19.84 | 19.84 | 19.59 | 19.61 | 7,523,081 | +0.07(+0.37%) |
Jul 20, 2020 | 19.46 | 19.58 | 19.40 | 19.54 | 4,338,703 | -0.02(-0.09%) |
Jul 17, 2020 | 19.62 | 19.62 | 19.53 | 19.55 | 4,463,208 | +0.05(+0.28%) |
Jul 16, 2020 | 19.45 | 19.51 | 19.41 | 19.50 | 3,490,119 | -0.25(-1.28%) |
Jul 15, 2020 | 19.85 | 19.85 | 19.66 | 19.75 | 5,912,658 | -0.19(-0.95%) |
Jul 14, 2020 | 19.70 | 20.01 | 19.65 | 19.94 | 6,225,909 | +0.13(+0.64%) |
Jul 13, 2020 | 19.81 | 20.05 | 19.77 | 19.82 | 8,883,356 | +0.06(+0.32%) |
Jul 10, 2020 | 19.82 | 19.85 | 19.71 | 19.75 | 6,103,360 | -0.22(-1.08%) |
Jul 09, 2020 | 20.14 | 20.18 | 19.87 | 19.97 | 5,208,052 | -0.38(-1.86%) |
Jul 08, 2020 | 20.13 | 20.35 | 20.09 | 20.35 | 4,426,042 | +0.19(+0.94%) |
Jul 07, 2020 | 20.21 | 20.29 | 20.14 | 20.16 | 4,064,141 | -0.50(-2.40%) |
Jul 06, 2020 | 20.63 | 20.70 | 20.54 | 20.65 | 6,196,664 | +0.75(+3.76%) |
Jul 02, 2020 | 19.90 | 20.02 | 19.83 | 19.91 | 4,781,265 | +0.51(+2.61%) |
Jul 01, 2020 | 19.33 | 19.50 | 19.26 | 19.40 | 5,556,314 | +0.12(+0.61%) |
Jun 30, 2020 | 19.31 | 19.36 | 19.25 | 19.28 | 5,683,990 | -0.03(-0.14%) |
Jun 29, 2020 | 19.27 | 19.33 | 19.17 | 19.31 | 4,003,210 | -0.09(-0.46%) |
Jun 26, 2020 | 19.48 | 19.50 | 19.36 | 19.40 | 3,952,544 | -0.16(-0.83%) |
Jun 25, 2020 | 19.40 | 19.56 | 19.35 | 19.56 | 6,240,603 | +0.06(+0.32%) |
Jun 24, 2020 | 19.58 | 19.64 | 19.34 | 19.50 | 7,634,383 | -0.17(-0.87%) |
Jun 23, 2020 | 19.76 | 19.81 | 19.67 | 19.67 | 3,758,205 | +0.09(+0.46%) |
Jun 22, 2020 | 19.47 | 19.62 | 19.42 | 19.58 | 4,804,837 | +0.30(+1.54%) |
Jun 19, 2020 | 19.57 | 19.57 | 19.24 | 19.28 | 8,392,259 | -0.04(-0.19%) |
Jun 18, 2020 | 19.23 | 19.36 | 19.18 | 19.32 | 8,909,842 | +0.05(+0.23%) |
Jun 17, 2020 | 19.18 | 19.33 | 19.17 | 19.27 | 10,015,627 | +0.23(+1.23%) |
Jun 16, 2020 | 19.39 | 19.40 | 18.99 | 19.04 | 5,880,192 | +0.01(+0.05%) |
Jun 15, 2020 | 18.82 | 19.16 | 18.73 | 19.03 | 6,433,365 | -0.20(-1.03%) |
Jun 12, 2020 | 19.33 | 19.37 | 19.03 | 19.23 | 10,927,122 | +0.42(+2.21%) |
Jun 11, 2020 | 19.11 | 19.20 | 18.79 | 18.81 | 7,240,971 | -0.94(-4.75%) |
Jun 10, 2020 | 19.72 | 19.80 | 19.57 | 19.75 | 5,349,997 | -0.01(-0.04%) |
Jun 09, 2020 | 19.73 | 19.82 | 19.62 | 19.76 | 5,695,735 | +0.09(+0.45%) |
Jun 08, 2020 | 19.57 | 19.70 | 19.50 | 19.67 | 4,019,468 | +0.12(+0.59%) |
Jun 05, 2020 | 19.50 | 19.67 | 19.48 | 19.56 | 6,377,439 | +0.62(+3.27%) |
Jun 04, 2020 | 18.93 | 19.02 | 18.86 | 18.94 | 3,824,665 | -0.16(-0.83%) |
Jun 03, 2020 | 19.03 | 19.13 | 18.97 | 19.10 | 4,832,339 | +0.37(+1.99%) |
Jun 02, 2020 | 18.57 | 18.83 | 18.56 | 18.72 | 8,352,830 | +0.59(+3.27%) |
Jun 01, 2020 | 17.94 | 18.17 | 17.87 | 18.13 | 6,323,927 | +0.57(+3.23%) |
May 29, 2020 | 17.36 | 17.58 | 17.26 | 17.56 | 12,187,157 | +0.09(+0.51%) |
May 28, 2020 | 17.52 | 17.64 | 17.40 | 17.48 | 12,140,987 | +0.07(+0.41%) |
May 27, 2020 | 17.63 | 17.66 | 17.21 | 17.40 | 17,712,480 | -0.25(-1.40%) |
May 26, 2020 | 17.75 | 17.80 | 17.61 | 17.65 | 13,526,610 | +0.25(+1.42%) |
May 22, 2020 | 17.54 | 17.56 | 17.32 | 17.40 | 17,269,770 | -0.94(-5.12%) |
May 21, 2020 | 18.57 | 18.64 | 18.25 | 18.34 | 13,064,554 | -0.72(-3.76%) |
May 20, 2020 | 19.03 | 19.10 | 18.95 | 19.06 | 4,952,495 | +0.23(+1.22%) |
May 19, 2020 | 18.87 | 18.99 | 18.82 | 18.83 | 4,379,588 | -0.03(-0.14%) |
May 18, 2020 | 18.60 | 18.90 | 18.60 | 18.86 | 7,571,978 | +0.66(+3.65%) |
May 15, 2020 | 18.19 | 18.25 | 18.15 | 18.19 | 6,053,592 | -0.19(-1.06%) |
May 14, 2020 | 18.18 | 18.41 | 18.14 | 18.39 | 10,210,104 | -0.07(-0.38%) |
May 13, 2020 | 18.77 | 18.80 | 18.38 | 18.46 | 11,245,431 | -0.19(-1.04%) |
May 12, 2020 | 18.84 | 18.92 | 18.65 | 18.65 | 9,684,367 | -0.22(-1.17%) |
May 11, 2020 | 18.84 | 18.94 | 18.81 | 18.87 | 4,032,700 | +0.04(+0.19%) |
May 08, 2020 | 18.76 | 18.90 | 18.73 | 18.84 | 7,237,946 | +0.27(+1.48%) |
May 07, 2020 | 18.64 | 18.72 | 18.54 | 18.56 | 5,641,796 | +0.02(+0.10%) |
May 06, 2020 | 18.80 | 18.80 | 18.55 | 18.55 | 5,582,138 | +0.03(+0.14%) |
May 05, 2020 | 18.57 | 18.64 | 18.50 | 18.52 | 3,867,671 | +0.15(+0.82%) |
May 04, 2020 | 18.25 | 18.39 | 18.18 | 18.37 | 6,204,605 | +0.18(+0.97%) |
May 01, 2020 | 18.40 | 18.41 | 18.14 | 18.19 | 5,299,829 | -0.53(-2.84%) |
Apr 30, 2020 | 19.16 | 19.25 | 18.69 | 18.72 | 5,066,533 | -0.47(-2.44%) |
Apr 29, 2020 | 19.18 | 19.22 | 19.08 | 19.19 | 5,384,307 | +0.19(+1.02%) |
Apr 28, 2020 | 19.25 | 19.26 | 18.98 | 19.00 | 5,586,745 | +0.06(+0.33%) |
Apr 27, 2020 | 18.81 | 18.95 | 18.78 | 18.94 | 5,369,001 | +0.27(+1.42%) |
Apr 24, 2020 | 18.65 | 18.69 | 18.56 | 18.67 | 3,559,049 | +0.02(+0.09%) |
Apr 23, 2020 | 18.72 | 18.91 | 18.64 | 18.65 | 4,182,985 | +0.00(+0.00%) |
Apr 22, 2020 | 18.69 | 18.69 | 18.59 | 18.65 | 2,950,663 | +0.30(+1.64%) |
Apr 21, 2020 | 18.51 | 18.52 | 18.34 | 18.35 | 6,837,109 | -0.54(-2.86%) |
Apr 20, 2020 | 18.87 | 19.03 | 18.86 | 18.89 | 3,794,708 | -0.29(-1.52%) |
Apr 17, 2020 | 19.11 | 19.18 | 19.04 | 19.18 | 4,983,437 | +0.43(+2.31%) |
Apr 16, 2020 | 18.78 | 18.80 | 18.62 | 18.75 | 5,770,872 | -0.11(-0.56%) |
Apr 15, 2020 | 18.71 | 18.93 | 18.69 | 18.86 | 9,323,672 | -0.30(-1.57%) |
Apr 14, 2020 | 18.99 | 19.18 | 18.99 | 19.16 | 4,900,756 | +0.41(+2.17%) |
Apr 13, 2020 | 18.77 | 18.82 | 18.58 | 18.75 | 1,960,371 | +0.00(+0.00%) |
Apr 09, 2020 | 18.83 | 18.92 | 18.72 | 18.75 | 7,015,985 | -0.02(-0.09%) |
Apr 08, 2020 | 18.59 | 18.79 | 18.52 | 18.77 | 6,661,451 | +0.09(+0.47%) |
Apr 07, 2020 | 18.95 | 19.02 | 18.67 | 18.68 | 9,136,227 | +0.20(+1.10%) |
Apr 06, 2020 | 18.17 | 18.53 | 18.17 | 18.48 | 8,437,464 | +0.83(+4.72%) |
Apr 03, 2020 | 17.78 | 17.84 | 17.56 | 17.64 | 6,505,081 | -0.07(-0.40%) |
Apr 02, 2020 | 17.51 | 17.74 | 17.41 | 17.71 | 10,024,235 | +0.65(+3.79%) |
Apr 01, 2020 | 17.42 | 17.55 | 17.07 | 17.07 | 8,285,904 | -0.58(-3.31%) |
Mar 31, 2020 | 17.66 | 17.86 | 17.56 | 17.65 | 6,505,688 | +0.13(+0.76%) |
Mar 30, 2020 | 17.28 | 17.52 | 17.22 | 17.52 | 6,052,811 | +0.35(+2.01%) |
Mar 27, 2020 | 17.22 | 17.40 | 17.11 | 17.17 | 10,644,503 | -0.89(-4.95%) |
Mar 26, 2020 | 17.52 | 18.10 | 17.46 | 18.07 | 18,767,364 | +0.62(+3.55%) |
Mar 25, 2020 | 17.41 | 17.70 | 17.26 | 17.45 | 23,791,348 | +0.44(+2.60%) |
Mar 24, 2020 | 16.95 | 17.08 | 16.81 | 17.01 | 14,052,467 | +0.89(+5.49%) |
Mar 23, 2020 | 16.25 | 16.31 | 15.86 | 16.12 | 11,090,724 | -0.50(-2.98%) |
Mar 20, 2020 | 17.02 | 17.17 | 16.54 | 16.62 | 17,930,344 | +0.13(+0.81%) |
Mar 19, 2020 | 16.59 | 16.81 | 16.30 | 16.48 | 28,104,972 | -0.69(-4.02%) |
Mar 18, 2020 | 16.71 | 17.30 | 16.68 | 17.17 | 10,320,473 | -0.81(-4.53%) |
Mar 17, 2020 | 17.50 | 18.09 | 17.26 | 17.99 | 13,588,222 | +1.11(+6.55%) |
Mar 16, 2020 | 16.86 | 17.55 | 16.65 | 16.88 | 6,814,316 | -1.74(-9.36%) |
Mar 13, 2020 | 18.80 | 18.93 | 17.87 | 18.63 | 19,498,074 | +0.98(+5.57%) |
Mar 12, 2020 | 17.95 | 17.97 | 17.53 | 17.64 | 17,011,378 | -1.54(-8.03%) |
Mar 11, 2020 | 19.41 | 19.44 | 19.10 | 19.18 | 13,355,138 | -0.53(-2.69%) |
Mar 10, 2020 | 19.62 | 19.72 | 19.36 | 19.72 | 14,367,307 | +0.63(+3.29%) |
Mar 09, 2020 | 18.98 | 19.30 | 18.72 | 19.09 | 15,972,413 | -0.87(-4.35%) |
Mar 06, 2020 | 19.91 | 19.99 | 19.79 | 19.95 | 10,566,676 | -0.23(-1.14%) |
Mar 05, 2020 | 20.32 | 20.41 | 20.13 | 20.18 | 10,397,462 | +0.02(+0.09%) |
Mar 04, 2020 | 20.13 | 20.18 | 20.04 | 20.17 | 8,878,177 | +0.17(+0.84%) |
Mar 03, 2020 | 20.16 | 20.34 | 19.89 | 20.00 | 21,680,846 | -0.15(-0.75%) |
Mar 02, 2020 | 19.98 | 20.15 | 19.86 | 20.15 | 13,573,795 | -0.19(-0.91%) |
Feb 28, 2020 | 19.93 | 20.37 | 19.80 | 20.34 | 21,397,898 | +0.09(+0.44%) |
Feb 27, 2020 | 20.44 | 20.53 | 20.20 | 20.25 | 24,874,402 | -0.12(-0.61%) |
Feb 26, 2020 | 20.53 | 20.60 | 20.36 | 20.37 | 16,336,014 | +0.21(+1.05%) |
Feb 25, 2020 | 20.55 | 20.55 | 20.16 | 20.16 | 12,259,201 | -0.22(-1.09%) |
Feb 24, 2020 | 20.32 | 20.47 | 20.30 | 20.38 | 8,634,063 | -0.59(-2.83%) |
Feb 21, 2020 | 20.99 | 21.03 | 20.92 | 20.97 | 5,788,594 | -0.01(-0.04%) |
Feb 20, 2020 | 21.05 | 21.16 | 20.95 | 20.98 | 6,092,652 | -0.34(-1.58%) |
Feb 19, 2020 | 21.33 | 21.36 | 21.28 | 21.32 | 6,227,728 | +0.07(+0.33%) |
Feb 18, 2020 | 21.20 | 21.27 | 21.20 | 21.25 | 5,647,638 | -0.13(-0.62%) |
Feb 14, 2020 | 21.40 | 21.42 | 21.33 | 21.38 | 4,202,904 | +0.12(+0.54%) |
Feb 13, 2020 | 21.26 | 21.33 | 21.23 | 21.26 | 4,385,039 | -0.22(-1.03%) |
Feb 12, 2020 | 21.38 | 21.49 | 21.35 | 21.49 | 6,739,587 | +0.32(+1.51%) |
Feb 11, 2020 | 21.19 | 21.22 | 21.14 | 21.17 | 8,368,249 | +0.20(+0.97%) |
Feb 10, 2020 | 20.89 | 21.02 | 20.89 | 20.96 | 4,619,700 | +0.05(+0.25%) |
Feb 07, 2020 | 21.02 | 21.02 | 20.84 | 20.91 | 6,197,273 | -0.19(-0.92%) |
Feb 06, 2020 | 21.14 | 21.17 | 21.04 | 21.11 | 13,287,647 | +0.27(+1.32%) |
Feb 05, 2020 | 21.03 | 21.10 | 20.82 | 20.83 | 9,598,881 | +0.04(+0.17%) |
Feb 04, 2020 | 20.82 | 20.91 | 20.77 | 20.80 | 14,945,096 | +0.34(+1.64%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.43 | 20.46 | 5,554,326 | +0.18(+0.87%) |
Jan 31, 2020 | 20.37 | 20.40 | 20.16 | 20.28 | 10,030,921 | -0.42(-2.01%) |
Jan 30, 2020 | 20.51 | 20.72 | 20.44 | 20.70 | 8,302,984 | -0.19(-0.89%) |
Jan 29, 2020 | 20.95 | 21.01 | 20.88 | 20.88 | 9,313,414 | +0.19(+0.90%) |
Jan 28, 2020 | 20.66 | 20.73 | 20.55 | 20.70 | 5,977,797 | +0.09(+0.43%) |
Jan 27, 2020 | 20.55 | 20.80 | 20.45 | 20.61 | 8,841,390 | -0.78(-3.64%) |
Jan 24, 2020 | 21.57 | 21.61 | 21.29 | 21.39 | 7,112,676 | -0.18(-0.82%) |
Jan 23, 2020 | 21.49 | 21.61 | 21.36 | 21.57 | 10,296,607 | -0.18(-0.81%) |
Jan 22, 2020 | 21.87 | 21.89 | 21.71 | 21.74 | 11,726,154 | -0.01(-0.04%) |
Jan 21, 2020 | 21.80 | 21.86 | 21.75 | 21.75 | 9,516,240 | -0.93(-4.10%) |
Jan 17, 2020 | 22.66 | 22.70 | 22.59 | 22.68 | 4,574,420 | +0.07(+0.31%) |
Jan 16, 2020 | 22.56 | 22.63 | 22.50 | 22.61 | 5,122,981 | +0.18(+0.79%) |
Jan 15, 2020 | 22.42 | 22.49 | 22.40 | 22.43 | 6,080,966 | -0.06(-0.28%) |
Jan 14, 2020 | 22.47 | 22.56 | 22.44 | 22.50 | 11,212,571 | -0.04(-0.20%) |
Jan 13, 2020 | 22.31 | 22.55 | 22.27 | 22.54 | 12,878,805 | +0.38(+1.72%) |
Jan 10, 2020 | 22.19 | 22.24 | 22.15 | 22.16 | 8,806,128 | +0.04(+0.20%) |
Jan 09, 2020 | 22.05 | 22.14 | 22.00 | 22.11 | 12,629,853 | +0.27(+1.22%) |
Jan 08, 2020 | 21.69 | 21.93 | 21.69 | 21.85 | 13,796,566 | +0.04(+0.16%) |
Jan 07, 2020 | 21.81 | 21.84 | 21.76 | 21.81 | 10,429,249 | -0.01(-0.04%) |
Jan 06, 2020 | 21.73 | 21.82 | 21.72 | 21.82 | 3,787,345 | +0.06(+0.28%) |
Jan 03, 2020 | 21.85 | 21.95 | 21.76 | 21.76 | 7,051,793 | -0.30(-1.36%) |
Jan 02, 2020 | 21.85 | 22.07 | 21.85 | 22.06 | 6,372,406 | +0.52(+2.42%) |
Dec 31, 2019 | 21.53 | 21.57 | 21.46 | 21.54 | 2,801,446 | +0.04(+0.16%) |
Dec 30, 2019 | 21.62 | 21.64 | 21.46 | 21.50 | 5,343,091 | +0.03(+0.12%) |
Dec 27, 2019 | 21.52 | 21.52 | 21.46 | 21.48 | 3,510,252 | +0.09(+0.41%) |
Dec 26, 2019 | 21.33 | 21.40 | 21.30 | 21.39 | 1,910,225 | +0.08(+0.37%) |
Dec 24, 2019 | 21.32 | 21.33 | 21.27 | 21.31 | 1,382,593 | +0.02(+0.08%) |
Dec 23, 2019 | 21.32 | 21.32 | 21.23 | 21.29 | 4,701,827 | -0.04(-0.17%) |
Dec 20, 2019 | 21.36 | 21.41 | 21.31 | 21.33 | 6,912,856 | +0.08(+0.38%) |
Dec 19, 2019 | 21.22 | 21.29 | 21.19 | 21.25 | 5,565,731 | -0.14(-0.66%) |
Dec 18, 2019 | 21.37 | 21.42 | 21.34 | 21.39 | 10,886,057 | -0.07(-0.33%) |
Dec 17, 2019 | 21.40 | 21.48 | 21.32 | 21.46 | 8,682,916 | +0.07(+0.33%) |
Dec 16, 2019 | 21.38 | 21.43 | 21.35 | 21.39 | 4,874,610 | +0.12(+0.58%) |
Dec 13, 2019 | 21.36 | 21.63 | 21.26 | 21.27 | 12,050,933 | +0.13(+0.62%) |
Dec 12, 2019 | 20.81 | 21.20 | 20.80 | 21.13 | 9,524,298 | +0.51(+2.47%) |
Dec 11, 2019 | 20.54 | 20.64 | 20.51 | 20.63 | 5,831,394 | +0.18(+0.90%) |
Dec 10, 2019 | 20.45 | 20.49 | 20.42 | 20.44 | 2,786,001 | -0.02(-0.09%) |
Dec 09, 2019 | 20.56 | 20.59 | 20.46 | 20.46 | 2,517,103 | -0.18(-0.85%) |
Dec 06, 2019 | 20.63 | 20.69 | 20.63 | 20.63 | 4,834,250 | +0.20(+0.99%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.41 | 20.43 | 3,445,225 | -0.04(-0.17%) |
Dec 04, 2019 | 20.52 | 20.52 | 20.46 | 20.47 | 6,975,222 | +0.04(+0.21%) |
Dec 03, 2019 | 20.40 | 20.44 | 20.30 | 20.42 | 6,171,957 | -0.12(-0.60%) |