Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.45 | 19.04 | 18.34 | 18.98 | 29,718,830 | +0.37(+1.98%) |
Nov 27, 2020 | 18.46 | 18.64 | 18.23 | 18.61 | 20,541,632 | +0.05(+0.29%) |
Nov 25, 2020 | 18.80 | 18.87 | 18.42 | 18.56 | 45,465,444 | +0.03(+0.18%) |
Nov 24, 2020 | 18.36 | 18.90 | 18.31 | 18.53 | 53,649,172 | -0.37(-1.94%) |
Nov 23, 2020 | 19.64 | 19.64 | 18.81 | 18.89 | 44,954,640 | -0.85(-4.28%) |
Nov 20, 2020 | 19.77 | 20.03 | 19.65 | 19.74 | 20,551,532 | +0.08(+0.41%) |
Nov 19, 2020 | 19.65 | 19.87 | 19.52 | 19.66 | 22,400,384 | -0.23(-1.14%) |
Nov 18, 2020 | 20.52 | 20.55 | 19.85 | 19.88 | 35,262,232 | -0.74(-3.59%) |
Nov 17, 2020 | 20.97 | 21.05 | 20.59 | 20.62 | 23,045,410 | -0.40(-1.89%) |
Nov 16, 2020 | 20.97 | 21.15 | 20.70 | 21.02 | 21,355,914 | -0.02(-0.12%) |
Nov 13, 2020 | 21.38 | 21.41 | 21.03 | 21.04 | 14,485,044 | -0.02(-0.08%) |
Nov 12, 2020 | 21.15 | 21.33 | 21.00 | 21.06 | 15,800,102 | +0.10(+0.47%) |
Nov 11, 2020 | 20.99 | 21.00 | 20.60 | 20.96 | 26,169,762 | -0.12(-0.58%) |
Nov 10, 2020 | 21.87 | 21.95 | 21.05 | 21.09 | 28,493,922 | -0.78(-3.57%) |
Nov 09, 2020 | 22.13 | 22.30 | 21.21 | 21.87 | 58,473,872 | -1.60(-6.82%) |
Nov 06, 2020 | 24.03 | 24.06 | 23.37 | 23.47 | 16,654,177 | -0.37(-1.53%) |
Nov 05, 2020 | 23.09 | 24.02 | 23.07 | 23.83 | 35,069,428 | +1.42(+6.35%) |
Nov 04, 2020 | 22.55 | 22.84 | 22.23 | 22.41 | 18,177,856 | -0.17(-0.76%) |
Nov 03, 2020 | 22.35 | 22.66 | 22.15 | 22.58 | 17,202,546 | +0.50(+2.28%) |
Nov 02, 2020 | 21.95 | 22.11 | 21.56 | 22.08 | 18,534,900 | +0.35(+1.61%) |
Oct 30, 2020 | 21.47 | 21.76 | 20.93 | 21.73 | 18,276,106 | +0.46(+2.14%) |
Oct 29, 2020 | 20.85 | 21.60 | 20.78 | 21.27 | 18,939,238 | +0.20(+0.96%) |
Oct 28, 2020 | 21.50 | 21.59 | 20.90 | 21.07 | 27,277,568 | -0.95(-4.32%) |
Oct 27, 2020 | 21.67 | 22.04 | 21.56 | 22.02 | 13,148,310 | +0.37(+1.73%) |
Oct 26, 2020 | 21.61 | 22.09 | 21.61 | 21.65 | 12,622,603 | -0.15(-0.67%) |
Oct 23, 2020 | 21.77 | 21.90 | 21.63 | 21.79 | 11,854,576 | -0.07(-0.30%) |
Oct 22, 2020 | 22.00 | 22.03 | 21.58 | 21.86 | 16,719,602 | -0.39(-1.75%) |
Oct 21, 2020 | 22.17 | 22.38 | 22.03 | 22.25 | 13,659,568 | +0.24(+1.11%) |
Oct 20, 2020 | 22.04 | 22.17 | 21.82 | 22.00 | 17,800,150 | +0.04(+0.18%) |
Oct 19, 2020 | 22.61 | 22.74 | 21.95 | 21.96 | 15,766,826 | -0.45(-1.99%) |
Oct 16, 2020 | 22.65 | 22.67 | 22.35 | 22.41 | 11,061,449 | -0.15(-0.65%) |
Oct 15, 2020 | 22.74 | 22.83 | 22.40 | 22.56 | 13,242,559 | -0.46(-1.98%) |
Oct 14, 2020 | 22.92 | 23.24 | 22.72 | 23.01 | 13,032,177 | +0.28(+1.25%) |
Oct 13, 2020 | 22.60 | 22.81 | 22.09 | 22.73 | 15,351,119 | -0.07(-0.29%) |
Oct 12, 2020 | 22.72 | 22.91 | 22.60 | 22.79 | 12,116,525 | -0.01(-0.04%) |
Oct 09, 2020 | 22.57 | 22.80 | 22.37 | 22.80 | 17,832,856 | +0.63(+2.86%) |
Oct 08, 2020 | 22.04 | 22.37 | 21.87 | 22.17 | 16,486,056 | +0.26(+1.19%) |
Oct 07, 2020 | 22.26 | 22.38 | 21.85 | 21.91 | 22,562,370 | -0.09(-0.41%) |
Oct 06, 2020 | 23.09 | 23.20 | 21.98 | 22.00 | 22,749,206 | -1.06(-4.62%) |
Oct 05, 2020 | 22.77 | 23.36 | 22.74 | 23.06 | 13,130,994 | +0.39(+1.72%) |
Oct 02, 2020 | 22.91 | 23.08 | 22.61 | 22.67 | 12,150,322 | -0.30(-1.31%) |
Oct 01, 2020 | 23.08 | 23.21 | 22.82 | 22.97 | 12,736,155 | +0.12(+0.53%) |
Sep 30, 2020 | 22.86 | 23.08 | 22.60 | 22.85 | 18,316,862 | -0.14(-0.60%) |
Sep 29, 2020 | 22.74 | 23.15 | 22.65 | 22.99 | 15,323,938 | +0.42(+1.87%) |
Sep 28, 2020 | 22.76 | 22.79 | 22.31 | 22.57 | 15,401,155 | +0.05(+0.22%) |
Sep 25, 2020 | 22.39 | 22.64 | 22.16 | 22.52 | 11,594,875 | +0.04(+0.18%) |
Sep 24, 2020 | 21.84 | 22.57 | 21.81 | 22.48 | 25,078,166 | +0.41(+1.88%) |
Sep 23, 2020 | 22.83 | 22.87 | 21.93 | 22.06 | 29,665,052 | -1.04(-4.50%) |
Sep 22, 2020 | 23.00 | 23.28 | 22.86 | 23.10 | 17,982,300 | +0.19(+0.82%) |
Sep 21, 2020 | 23.09 | 23.32 | 22.61 | 22.91 | 21,438,254 | -0.57(-2.42%) |
Sep 18, 2020 | 23.82 | 24.03 | 23.46 | 23.48 | 33,169,462 | -0.20(-0.86%) |
Sep 17, 2020 | 24.00 | 24.00 | 23.42 | 23.69 | 32,386,532 | -0.69(-2.83%) |
Sep 16, 2020 | 24.59 | 24.68 | 24.05 | 24.38 | 25,638,232 | +0.00(+0.00%) |
Sep 15, 2020 | 24.60 | 24.82 | 24.27 | 24.38 | 15,431,230 | +0.05(+0.20%) |
Sep 14, 2020 | 24.41 | 24.63 | 23.91 | 24.33 | 19,209,074 | +0.15(+0.60%) |
Sep 11, 2020 | 24.63 | 24.86 | 24.07 | 24.18 | 15,468,732 | -0.29(-1.20%) |
Sep 10, 2020 | 25.02 | 25.09 | 24.36 | 24.48 | 19,888,884 | -0.28(-1.15%) |
Sep 09, 2020 | 23.99 | 24.87 | 23.94 | 24.76 | 25,197,868 | +1.02(+4.32%) |
Sep 08, 2020 | 23.19 | 24.26 | 22.96 | 23.74 | 21,817,266 | +0.12(+0.52%) |
Sep 04, 2020 | 23.56 | 23.81 | 22.83 | 23.61 | 26,383,906 | -0.17(-0.72%) |
Sep 03, 2020 | 23.84 | 24.13 | 23.24 | 23.78 | 21,817,984 | -0.28(-1.18%) |
Sep 02, 2020 | 23.71 | 24.10 | 23.25 | 24.07 | 20,699,144 | +0.23(+0.95%) |
Sep 01, 2020 | 24.61 | 24.65 | 23.56 | 23.84 | 21,003,574 | -0.26(-1.08%) |
Aug 31, 2020 | 23.96 | 24.37 | 23.80 | 24.10 | 17,514,064 | +0.37(+1.54%) |
Aug 28, 2020 | 23.74 | 24.02 | 23.61 | 23.74 | 24,030,978 | +0.65(+2.83%) |
Aug 27, 2020 | 24.12 | 24.15 | 22.86 | 23.08 | 28,705,030 | -0.64(-2.69%) |
Aug 26, 2020 | 22.97 | 23.74 | 22.93 | 23.72 | 21,344,792 | +0.50(+2.16%) |
Aug 25, 2020 | 23.29 | 23.37 | 22.71 | 23.22 | 21,590,798 | -0.18(-0.76%) |
Aug 24, 2020 | 24.05 | 24.08 | 23.36 | 23.40 | 20,790,374 | -0.27(-1.16%) |
Aug 21, 2020 | 23.99 | 24.05 | 23.37 | 23.67 | 20,247,486 | -0.52(-2.14%) |
Aug 20, 2020 | 23.48 | 24.22 | 23.35 | 24.19 | 27,392,514 | +0.78(+3.35%) |
Aug 19, 2020 | 24.27 | 24.49 | 23.26 | 23.40 | 39,230,520 | -0.86(-3.53%) |
Aug 18, 2020 | 25.20 | 25.21 | 24.02 | 24.26 | 48,617,024 | -0.07(-0.30%) |
Aug 17, 2020 | 23.92 | 24.45 | 23.66 | 24.33 | 66,745,504 | +2.54(+11.63%) |
Aug 14, 2020 | 21.91 | 22.00 | 21.44 | 21.80 | 15,645,301 | -0.12(-0.55%) |
Aug 13, 2020 | 21.49 | 22.16 | 21.40 | 21.92 | 18,697,256 | +0.78(+3.67%) |
Aug 12, 2020 | 21.78 | 21.85 | 21.05 | 21.14 | 27,099,270 | -0.20(-0.95%) |
Aug 11, 2020 | 21.89 | 22.27 | 20.89 | 21.35 | 44,911,020 | -1.85(-7.97%) |
Aug 10, 2020 | 23.69 | 24.17 | 23.12 | 23.19 | 19,663,298 | -0.12(-0.52%) |
Aug 07, 2020 | 23.42 | 23.70 | 22.97 | 23.32 | 18,177,444 | -0.51(-2.14%) |
Aug 06, 2020 | 24.26 | 24.32 | 23.49 | 23.82 | 19,008,692 | -0.27(-1.14%) |
Aug 05, 2020 | 24.63 | 24.79 | 23.82 | 24.10 | 29,313,950 | +0.07(+0.30%) |
Aug 04, 2020 | 23.24 | 24.11 | 22.90 | 24.03 | 31,749,406 | +0.83(+3.59%) |
Aug 03, 2020 | 23.26 | 23.32 | 22.76 | 23.19 | 14,262,955 | -0.15(-0.66%) |
Jul 31, 2020 | 23.19 | 23.45 | 22.82 | 23.35 | 24,537,766 | +0.53(+2.34%) |
Jul 30, 2020 | 22.53 | 23.12 | 22.23 | 22.82 | 19,888,912 | -0.43(-1.84%) |
Jul 29, 2020 | 24.03 | 24.08 | 22.93 | 23.24 | 32,401,020 | -0.65(-2.74%) |
Jul 28, 2020 | 23.82 | 24.14 | 23.58 | 23.90 | 20,911,390 | -0.26(-1.07%) |
Jul 27, 2020 | 23.82 | 24.39 | 23.75 | 24.16 | 34,964,460 | +1.19(+5.17%) |
Jul 24, 2020 | 22.71 | 23.00 | 22.64 | 22.97 | 16,538,299 | +0.36(+1.61%) |
Jul 23, 2020 | 23.03 | 23.32 | 22.27 | 22.61 | 21,657,988 | -0.43(-1.86%) |
Jul 22, 2020 | 23.14 | 23.17 | 22.69 | 23.03 | 16,779,490 | +0.23(+1.03%) |
Jul 21, 2020 | 23.23 | 23.29 | 22.73 | 22.80 | 21,539,154 | +0.09(+0.39%) |
Jul 20, 2020 | 22.30 | 22.75 | 22.30 | 22.71 | 18,642,098 | +0.63(+2.85%) |
Jul 17, 2020 | 21.84 | 22.14 | 21.61 | 22.08 | 15,245,854 | +0.52(+2.44%) |
Jul 16, 2020 | 21.66 | 21.88 | 21.31 | 21.56 | 14,495,177 | -0.32(-1.48%) |
Jul 15, 2020 | 21.72 | 21.89 | 21.26 | 21.88 | 17,344,596 | +0.03(+0.15%) |
Jul 14, 2020 | 21.04 | 21.86 | 20.96 | 21.85 | 15,789,424 | +0.74(+3.52%) |
Jul 13, 2020 | 22.20 | 22.34 | 21.03 | 21.10 | 19,217,940 | -0.79(-3.62%) |
Jul 10, 2020 | 22.32 | 22.50 | 21.78 | 21.89 | 14,296,269 | -0.39(-1.74%) |
Jul 09, 2020 | 22.61 | 22.65 | 21.80 | 22.28 | 16,097,044 | -0.11(-0.47%) |
Jul 08, 2020 | 22.25 | 22.56 | 22.04 | 22.39 | 21,577,464 | +0.57(+2.59%) |
Jul 07, 2020 | 21.44 | 21.97 | 21.28 | 21.82 | 15,104,085 | +0.33(+1.54%) |
Jul 06, 2020 | 21.59 | 21.80 | 21.29 | 21.49 | 13,975,693 | +0.27(+1.29%) |
Jul 02, 2020 | 21.48 | 21.77 | 21.22 | 21.22 | 15,878,952 | -0.44(-2.01%) |
Jul 01, 2020 | 21.79 | 21.79 | 20.90 | 21.65 | 19,355,778 | -0.11(-0.48%) |
Jun 30, 2020 | 21.05 | 21.84 | 20.88 | 21.76 | 19,028,100 | +0.65(+3.10%) |
Jun 29, 2020 | 21.00 | 21.15 | 20.80 | 21.10 | 12,746,122 | +0.21(+1.01%) |
Jun 26, 2020 | 20.71 | 20.97 | 20.33 | 20.89 | 15,002,545 | +0.11(+0.54%) |
Jun 25, 2020 | 20.78 | 20.87 | 20.46 | 20.78 | 12,457,459 | +0.02(+0.08%) |
Jun 24, 2020 | 20.74 | 21.20 | 20.47 | 20.76 | 24,452,860 | +0.02(+0.12%) |
Jun 23, 2020 | 20.96 | 21.14 | 20.59 | 20.74 | 20,064,842 | +0.19(+0.90%) |
Jun 22, 2020 | 20.28 | 20.89 | 20.20 | 20.55 | 21,556,916 | +0.78(+3.92%) |
Jun 19, 2020 | 19.58 | 20.06 | 19.46 | 19.78 | 23,772,056 | +0.44(+2.30%) |
Jun 18, 2020 | 19.54 | 19.73 | 19.25 | 19.33 | 15,553,437 | -0.25(-1.28%) |
Jun 17, 2020 | 19.77 | 20.02 | 19.46 | 19.58 | 11,429,342 | -0.10(-0.53%) |
Jun 16, 2020 | 19.72 | 20.12 | 19.48 | 19.69 | 20,175,670 | -0.29(-1.45%) |
Jun 15, 2020 | 18.98 | 20.05 | 18.64 | 19.98 | 19,618,478 | +0.54(+2.78%) |
Jun 12, 2020 | 19.91 | 20.11 | 19.31 | 19.44 | 18,999,864 | -0.19(-0.99%) |
Jun 11, 2020 | 20.52 | 20.92 | 19.09 | 19.63 | 38,344,772 | -0.62(-3.07%) |
Jun 10, 2020 | 20.00 | 20.35 | 19.10 | 20.25 | 27,111,610 | +0.61(+3.08%) |
Jun 09, 2020 | 19.46 | 19.79 | 19.21 | 19.65 | 26,629,566 | +0.62(+3.27%) |
Jun 08, 2020 | 18.77 | 19.04 | 18.49 | 19.03 | 19,240,848 | +0.22(+1.16%) |
Jun 05, 2020 | 18.17 | 18.82 | 17.87 | 18.81 | 34,879,188 | -0.11(-0.60%) |
Jun 04, 2020 | 19.24 | 19.40 | 18.72 | 18.92 | 27,180,918 | +0.23(+1.25%) |
Jun 03, 2020 | 18.85 | 19.12 | 18.36 | 18.69 | 29,018,112 | -0.65(-3.38%) |
Jun 02, 2020 | 20.05 | 20.05 | 19.11 | 19.34 | 19,881,402 | -0.67(-3.35%) |
Jun 01, 2020 | 19.46 | 20.02 | 19.46 | 20.01 | 20,290,010 | +0.63(+3.25%) |
May 29, 2020 | 19.91 | 19.96 | 19.35 | 19.38 | 25,184,236 | +0.04(+0.21%) |
May 28, 2020 | 19.83 | 20.01 | 19.23 | 19.34 | 23,656,404 | +0.16(+0.83%) |
May 27, 2020 | 18.81 | 19.25 | 18.49 | 19.18 | 46,146,248 | -0.65(-3.28%) |
May 26, 2020 | 20.77 | 20.77 | 19.71 | 19.83 | 37,687,896 | -1.28(-6.04%) |
May 22, 2020 | 21.33 | 21.62 | 21.04 | 21.11 | 14,053,839 | +0.05(+0.23%) |
May 21, 2020 | 21.62 | 21.63 | 20.54 | 21.06 | 27,444,032 | -0.79(-3.63%) |
May 20, 2020 | 22.69 | 22.74 | 21.83 | 21.85 | 20,306,370 | -0.68(-3.02%) |
May 19, 2020 | 22.07 | 22.66 | 21.98 | 22.54 | 22,204,908 | +0.72(+3.31%) |
May 18, 2020 | 22.52 | 22.64 | 21.59 | 21.81 | 21,558,502 | -0.67(-3.00%) |
May 15, 2020 | 22.19 | 22.54 | 21.85 | 22.49 | 23,990,816 | +0.72(+3.32%) |
May 14, 2020 | 20.93 | 21.93 | 20.93 | 21.77 | 21,685,234 | +0.82(+3.90%) |
May 13, 2020 | 21.32 | 21.37 | 20.50 | 20.95 | 16,100,625 | +0.06(+0.31%) |
May 12, 2020 | 21.12 | 21.41 | 20.80 | 20.88 | 16,341,848 | +0.02(+0.08%) |
May 11, 2020 | 21.83 | 21.94 | 20.78 | 20.87 | 23,852,566 | -1.10(-5.00%) |
May 08, 2020 | 22.01 | 22.37 | 21.85 | 21.97 | 15,886,396 | +0.10(+0.48%) |
May 07, 2020 | 21.65 | 22.18 | 21.37 | 21.86 | 20,331,098 | +0.56(+2.64%) |
May 06, 2020 | 22.40 | 22.53 | 21.18 | 21.30 | 21,247,370 | -1.31(-5.78%) |
May 05, 2020 | 21.88 | 22.69 | 21.59 | 22.61 | 20,981,494 | +0.65(+2.96%) |
May 04, 2020 | 21.89 | 22.21 | 21.61 | 21.96 | 20,540,508 | +0.36(+1.67%) |
May 01, 2020 | 20.27 | 21.73 | 20.18 | 21.60 | 24,436,456 | +0.97(+4.70%) |
Apr 30, 2020 | 20.93 | 21.30 | 20.31 | 20.63 | 22,170,264 | -0.67(-3.13%) |
Apr 29, 2020 | 21.40 | 21.68 | 20.79 | 21.29 | 25,934,222 | -0.33(-1.52%) |
Apr 28, 2020 | 21.23 | 21.77 | 20.86 | 21.62 | 21,358,072 | +0.02(+0.11%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.08 | 21.60 | 18,976,840 | -0.14(-0.63%) |
Apr 24, 2020 | 21.85 | 22.19 | 21.49 | 21.73 | 34,456,228 | +0.29(+1.35%) |
Apr 23, 2020 | 21.61 | 22.86 | 21.31 | 21.45 | 38,472,508 | +0.21(+0.98%) |
Apr 22, 2020 | 20.57 | 21.32 | 20.51 | 21.24 | 26,216,880 | +1.33(+6.69%) |
Apr 21, 2020 | 19.33 | 20.15 | 19.29 | 19.91 | 21,601,964 | -0.08(-0.40%) |
Apr 20, 2020 | 19.50 | 20.43 | 19.50 | 19.99 | 22,492,860 | +0.30(+1.55%) |
Apr 17, 2020 | 18.80 | 19.77 | 18.57 | 19.68 | 35,552,992 | -0.37(-1.84%) |
Apr 16, 2020 | 19.65 | 20.14 | 19.54 | 20.05 | 24,053,974 | +0.43(+2.17%) |
Apr 15, 2020 | 19.04 | 19.80 | 18.81 | 19.62 | 25,352,000 | +0.03(+0.16%) |
Apr 14, 2020 | 19.49 | 20.09 | 19.12 | 19.59 | 41,389,664 | +0.05(+0.25%) |
Apr 13, 2020 | 18.04 | 19.86 | 17.84 | 19.54 | 41,123,272 | +1.49(+8.26%) |
Apr 09, 2020 | 16.77 | 18.10 | 16.61 | 18.05 | 39,622,972 | +1.68(+10.29%) |
Apr 08, 2020 | 16.18 | 16.50 | 16.02 | 16.37 | 14,462,664 | +0.08(+0.49%) |
Apr 07, 2020 | 16.43 | 16.55 | 15.93 | 16.29 | 20,573,150 | -0.19(-1.17%) |
Apr 06, 2020 | 16.44 | 16.95 | 16.22 | 16.48 | 21,748,200 | +0.48(+3.01%) |
Apr 03, 2020 | 15.83 | 16.34 | 15.83 | 16.00 | 17,738,902 | +0.08(+0.50%) |
Apr 02, 2020 | 15.32 | 16.55 | 15.21 | 15.92 | 31,062,512 | +0.79(+5.19%) |
Apr 01, 2020 | 14.76 | 15.38 | 14.64 | 15.13 | 22,531,906 | +0.44(+3.00%) |
Mar 31, 2020 | 15.13 | 15.37 | 14.65 | 14.69 | 24,063,528 | -0.78(-5.03%) |
Mar 30, 2020 | 15.40 | 15.74 | 15.06 | 15.47 | 28,069,130 | +0.04(+0.26%) |
Mar 27, 2020 | 15.32 | 15.86 | 15.21 | 15.43 | 27,992,714 | -0.27(-1.74%) |
Mar 26, 2020 | 15.67 | 16.18 | 15.01 | 15.70 | 30,254,028 | +0.38(+2.46%) |
Mar 25, 2020 | 15.38 | 15.82 | 14.77 | 15.33 | 38,603,620 | -0.31(-2.00%) |
Mar 24, 2020 | 15.06 | 15.86 | 14.54 | 15.64 | 43,102,516 | +2.06(+15.18%) |
Mar 23, 2020 | 13.15 | 14.33 | 13.13 | 13.58 | 42,142,908 | +0.84(+6.61%) |
Mar 20, 2020 | 13.36 | 13.63 | 12.46 | 12.74 | 25,150,800 | -0.16(-1.24%) |
Mar 19, 2020 | 12.46 | 14.31 | 11.23 | 12.90 | 28,664,640 | +0.16(+1.26%) |
Mar 18, 2020 | 13.70 | 14.42 | 12.38 | 12.74 | 37,694,828 | -1.47(-10.33%) |
Mar 17, 2020 | 13.00 | 14.91 | 12.94 | 14.20 | 39,966,448 | +1.11(+8.45%) |
Mar 16, 2020 | 10.59 | 13.75 | 10.15 | 13.10 | 45,651,672 | +0.53(+4.21%) |
Mar 13, 2020 | 13.99 | 14.12 | 12.08 | 12.57 | 38,791,668 | -0.97(-7.17%) |
Mar 12, 2020 | 13.61 | 14.44 | 12.41 | 13.54 | 41,830,468 | -1.53(-10.16%) |
Mar 11, 2020 | 15.66 | 15.96 | 14.84 | 15.07 | 27,514,880 | -0.87(-5.44%) |
Mar 10, 2020 | 16.08 | 16.38 | 15.30 | 15.94 | 28,628,414 | -0.05(-0.30%) |
Mar 09, 2020 | 16.45 | 16.76 | 15.96 | 15.98 | 29,457,384 | -1.04(-6.12%) |
Mar 06, 2020 | 17.26 | 17.51 | 16.38 | 17.03 | 34,978,924 | +0.06(+0.33%) |
Mar 05, 2020 | 16.75 | 17.13 | 16.55 | 16.97 | 34,783,252 | +0.49(+2.97%) |
Mar 04, 2020 | 16.84 | 16.88 | 16.17 | 16.48 | 29,006,250 | -0.06(-0.34%) |
Mar 03, 2020 | 16.18 | 17.06 | 15.80 | 16.54 | 40,434,816 | +0.61(+3.83%) |
Mar 02, 2020 | 15.57 | 15.99 | 15.35 | 15.93 | 31,535,308 | +0.66(+4.31%) |
Feb 28, 2020 | 14.72 | 15.34 | 14.46 | 15.27 | 50,611,204 | -0.59(-3.74%) |
Feb 27, 2020 | 17.15 | 17.20 | 15.78 | 15.86 | 35,251,500 | -0.92(-5.48%) |
Feb 26, 2020 | 16.71 | 17.01 | 16.62 | 16.78 | 23,311,948 | -0.13(-0.75%) |
Feb 25, 2020 | 17.27 | 17.57 | 16.90 | 16.91 | 33,292,568 | -0.62(-3.54%) |
Feb 24, 2020 | 17.90 | 17.96 | 17.29 | 17.53 | 36,643,792 | +0.47(+2.75%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.85 | 17.06 | 25,077,978 | +0.53(+3.23%) |
Feb 20, 2020 | 16.66 | 16.96 | 16.49 | 16.53 | 20,846,044 | -0.18(-1.10%) |
Feb 19, 2020 | 16.56 | 16.74 | 16.23 | 16.71 | 25,354,840 | +0.33(+2.04%) |
Feb 18, 2020 | 15.80 | 16.43 | 15.72 | 16.38 | 35,138,804 | +0.68(+4.36%) |
Feb 14, 2020 | 15.12 | 15.70 | 15.06 | 15.69 | 25,377,440 | +0.63(+4.17%) |
Feb 13, 2020 | 14.79 | 15.25 | 14.76 | 15.06 | 19,180,906 | +0.41(+2.82%) |
Feb 12, 2020 | 14.73 | 14.86 | 14.48 | 14.65 | 14,862,857 | -0.02(-0.16%) |
Feb 11, 2020 | 14.62 | 14.83 | 14.53 | 14.67 | 13,045,946 | +0.01(+0.05%) |
Feb 10, 2020 | 14.53 | 14.74 | 14.45 | 14.67 | 10,260,472 | +0.19(+1.32%) |
Feb 07, 2020 | 14.68 | 14.77 | 14.39 | 14.47 | 10,975,197 | -0.13(-0.87%) |
Feb 06, 2020 | 14.42 | 14.71 | 14.36 | 14.60 | 9,388,904 | +0.26(+1.83%) |
Feb 05, 2020 | 14.32 | 14.46 | 14.29 | 14.34 | 9,281,910 | +0.00(+0.00%) |
Feb 04, 2020 | 14.33 | 14.44 | 14.03 | 14.34 | 19,577,018 | -0.21(-1.42%) |
Feb 03, 2020 | 14.62 | 14.68 | 14.40 | 14.55 | 14,776,456 | -0.19(-1.30%) |
Jan 31, 2020 | 14.71 | 14.91 | 14.66 | 14.74 | 13,826,315 | +0.06(+0.43%) |
Jan 30, 2020 | 14.66 | 14.84 | 14.52 | 14.67 | 17,389,416 | +0.06(+0.38%) |
Jan 29, 2020 | 14.40 | 14.64 | 14.27 | 14.62 | 10,655,877 | +0.29(+2.06%) |
Jan 28, 2020 | 14.64 | 14.72 | 14.20 | 14.32 | 20,260,816 | -0.49(-3.33%) |
Jan 27, 2020 | 15.12 | 15.25 | 14.68 | 14.82 | 26,753,358 | -0.07(-0.48%) |
Jan 24, 2020 | 14.68 | 14.92 | 14.60 | 14.89 | 18,536,792 | +0.22(+1.52%) |
Jan 23, 2020 | 14.49 | 14.86 | 14.47 | 14.67 | 16,564,697 | +0.11(+0.77%) |
Jan 22, 2020 | 14.59 | 14.64 | 14.46 | 14.55 | 13,274,393 | -0.05(-0.33%) |
Jan 21, 2020 | 14.29 | 14.60 | 14.27 | 14.60 | 18,364,918 | +0.32(+2.23%) |
Jan 17, 2020 | 14.43 | 14.49 | 14.13 | 14.28 | 12,301,731 | -0.11(-0.77%) |
Jan 16, 2020 | 14.32 | 14.40 | 14.12 | 14.40 | 12,787,421 | +0.15(+1.06%) |
Jan 15, 2020 | 14.12 | 14.31 | 13.97 | 14.24 | 13,125,942 | +0.27(+1.94%) |
Jan 14, 2020 | 13.77 | 14.01 | 13.73 | 13.97 | 12,648,168 | +0.11(+0.80%) |
Jan 13, 2020 | 14.14 | 14.15 | 13.87 | 13.86 | 10,569,430 | -0.34(-2.41%) |
Jan 10, 2020 | 14.06 | 14.29 | 14.01 | 14.20 | 10,514,127 | +0.20(+1.42%) |
Jan 09, 2020 | 14.02 | 14.16 | 13.89 | 14.01 | 14,499,239 | -0.18(-1.23%) |
Jan 08, 2020 | 14.73 | 14.73 | 14.09 | 14.18 | 18,324,876 | -0.52(-3.52%) |
Jan 07, 2020 | 14.63 | 14.75 | 14.43 | 14.70 | 15,197,286 | +0.06(+0.43%) |
Jan 06, 2020 | 15.10 | 15.13 | 14.62 | 14.63 | 17,951,276 | -0.14(-0.97%) |
Jan 03, 2020 | 15.06 | 15.09 | 14.67 | 14.78 | 17,292,696 | +0.06(+0.43%) |
Jan 02, 2020 | 14.89 | 14.97 | 14.62 | 14.71 | 8,918,278 | -0.08(-0.54%) |
Dec 31, 2019 | 14.91 | 14.98 | 14.72 | 14.79 | 11,576,636 | -0.02(-0.11%) |
Dec 30, 2019 | 14.65 | 14.86 | 14.59 | 14.81 | 12,014,778 | +0.19(+1.31%) |
Dec 27, 2019 | 14.58 | 14.71 | 14.47 | 14.62 | 11,369,412 | +0.01(+0.05%) |
Dec 26, 2019 | 14.72 | 14.77 | 14.48 | 14.61 | 11,778,098 | +0.04(+0.27%) |
Dec 24, 2019 | 14.16 | 14.58 | 14.13 | 14.57 | 10,271,842 | +0.44(+3.10%) |
Dec 23, 2019 | 13.99 | 14.18 | 13.91 | 14.13 | 10,850,201 | +0.25(+1.78%) |
Dec 20, 2019 | 14.05 | 14.15 | 13.85 | 13.89 | 11,413,018 | -0.21(-1.47%) |
Dec 19, 2019 | 14.27 | 14.32 | 13.97 | 14.09 | 10,531,745 | -0.17(-1.23%) |
Dec 18, 2019 | 13.92 | 14.28 | 13.85 | 14.27 | 20,029,672 | +0.43(+3.11%) |
Dec 17, 2019 | 13.81 | 13.94 | 13.76 | 13.84 | 12,217,008 | -0.02(-0.17%) |
Dec 16, 2019 | 14.07 | 14.07 | 13.72 | 13.86 | 9,818,781 | -0.13(-0.91%) |
Dec 13, 2019 | 13.89 | 14.06 | 13.78 | 13.99 | 13,476,208 | +0.02(+0.11%) |
Dec 12, 2019 | 14.16 | 14.31 | 13.80 | 13.97 | 15,323,601 | -0.05(-0.34%) |
Dec 11, 2019 | 13.75 | 14.15 | 13.72 | 14.02 | 18,398,144 | +0.38(+2.80%) |
Dec 10, 2019 | 13.49 | 13.66 | 13.46 | 13.64 | 15,889,833 | +0.23(+1.72%) |
Dec 09, 2019 | 13.53 | 13.69 | 13.35 | 13.41 | 11,242,828 | -0.03(-0.24%) |
Dec 06, 2019 | 13.44 | 13.62 | 13.38 | 13.44 | 10,291,195 | -0.21(-1.57%) |
Dec 05, 2019 | 13.62 | 13.77 | 13.57 | 13.66 | 10,917,464 | +0.10(+0.76%) |
Dec 04, 2019 | 13.73 | 13.83 | 13.54 | 13.55 | 12,731,243 | -0.20(-1.45%) |
Dec 03, 2019 | 13.75 | 14.16 | 13.68 | 13.75 | 21,316,970 | +0.31(+2.31%) |