Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.70 | 18.96 | 18.33 | 18.69 | 3,218,018 | +0.23(+1.25%) |
Nov 27, 2020 | 18.48 | 18.59 | 17.92 | 18.46 | 1,313,100 | +0.31(+1.71%) |
Nov 25, 2020 | 17.73 | 18.23 | 17.49 | 18.15 | 1,585,100 | +0.55(+3.12%) |
Nov 24, 2020 | 17.50 | 17.60 | 17.28 | 17.60 | 1,283,918 | +0.16(+0.92%) |
Nov 23, 2020 | 17.67 | 17.70 | 17.39 | 17.44 | 1,009,669 | -0.16(-0.91%) |
Nov 20, 2020 | 17.50 | 17.68 | 17.45 | 17.60 | 1,105,200 | +0.06(+0.34%) |
Nov 19, 2020 | 17.15 | 17.73 | 17.13 | 17.54 | 945,107 | +0.27(+1.56%) |
Nov 18, 2020 | 17.55 | 17.70 | 17.27 | 17.27 | 1,043,276 | -0.24(-1.37%) |
Nov 17, 2020 | 17.18 | 17.58 | 17.03 | 17.51 | 1,337,187 | +0.38(+2.22%) |
Nov 16, 2020 | 17.20 | 17.37 | 16.95 | 17.13 | 1,819,095 | -0.02(-0.12%) |
Nov 13, 2020 | 16.76 | 17.30 | 16.69 | 17.15 | 1,582,500 | +0.44(+2.63%) |
Nov 12, 2020 | 16.77 | 17.03 | 16.61 | 16.71 | 1,090,487 | +0.08(+0.48%) |
Nov 11, 2020 | 16.51 | 16.87 | 16.41 | 16.63 | 1,391,551 | +0.23(+1.40%) |
Nov 10, 2020 | 17.01 | 17.10 | 16.11 | 16.40 | 1,868,135 | -0.53(-3.13%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.76 | 16.93 | 1,853,623 | +0.01(+0.06%) |
Nov 06, 2020 | 17.02 | 17.10 | 16.60 | 16.92 | 929,200 | -0.14(-0.82%) |
Nov 05, 2020 | 16.56 | 17.09 | 16.52 | 17.06 | 1,346,628 | +0.76(+4.66%) |
Nov 04, 2020 | 16.08 | 16.64 | 16.05 | 16.30 | 1,459,723 | +0.40(+2.52%) |
Nov 03, 2020 | 15.50 | 16.01 | 15.43 | 15.90 | 1,475,640 | +0.54(+3.52%) |
Nov 02, 2020 | 15.50 | 15.57 | 15.07 | 15.36 | 1,230,882 | -0.14(-0.90%) |
Oct 30, 2020 | 16.00 | 16.04 | 15.40 | 15.50 | 1,514,000 | -0.57(-3.55%) |
Oct 29, 2020 | 16.16 | 16.27 | 15.86 | 16.07 | 1,385,545 | +0.00(+0.00%) |
Oct 28, 2020 | 16.02 | 16.28 | 15.65 | 16.07 | 2,612,420 | -0.13(-0.80%) |
Oct 27, 2020 | 16.30 | 16.49 | 16.10 | 16.20 | 1,108,751 | +0.02(+0.12%) |
Oct 26, 2020 | 16.38 | 16.51 | 15.95 | 16.18 | 2,214,142 | -0.32(-1.94%) |
Oct 23, 2020 | 16.63 | 16.63 | 16.34 | 16.50 | 1,928,600 | -0.04(-0.24%) |
Oct 22, 2020 | 16.30 | 16.71 | 16.08 | 16.54 | 1,302,804 | +0.11(+0.67%) |
Oct 21, 2020 | 16.16 | 16.60 | 15.84 | 16.43 | 2,339,293 | +0.34(+2.11%) |
Oct 20, 2020 | 16.58 | 16.69 | 16.02 | 16.09 | 2,787,244 | -0.42(-2.54%) |
Oct 19, 2020 | 17.28 | 17.46 | 16.49 | 16.51 | 1,765,493 | -0.70(-4.07%) |
Oct 16, 2020 | 17.34 | 17.55 | 17.18 | 17.21 | 1,036,300 | -0.10(-0.58%) |
Oct 15, 2020 | 17.26 | 17.47 | 17.17 | 17.31 | 1,189,077 | -0.22(-1.25%) |
Oct 14, 2020 | 17.95 | 17.99 | 17.38 | 17.53 | 1,879,804 | -0.45(-2.50%) |
Oct 13, 2020 | 18.10 | 18.19 | 17.81 | 17.98 | 1,271,519 | -0.06(-0.33%) |
Oct 12, 2020 | 18.10 | 18.16 | 17.81 | 18.04 | 1,093,204 | +0.13(+0.73%) |
Oct 09, 2020 | 17.80 | 18.12 | 17.77 | 17.91 | 1,193,500 | +0.18(+1.02%) |
Oct 08, 2020 | 17.50 | 17.76 | 17.35 | 17.73 | 1,616,010 | +0.35(+2.01%) |
Oct 07, 2020 | 17.24 | 17.50 | 17.08 | 17.38 | 1,241,336 | +0.22(+1.28%) |
Oct 06, 2020 | 17.30 | 17.73 | 17.08 | 17.16 | 1,741,062 | -0.06(-0.35%) |
Oct 05, 2020 | 17.15 | 17.25 | 16.92 | 17.22 | 1,950,152 | +0.12(+0.70%) |
Oct 02, 2020 | 17.18 | 17.47 | 16.96 | 17.10 | 1,547,700 | -0.42(-2.40%) |
Oct 01, 2020 | 17.47 | 17.82 | 17.41 | 17.52 | 1,470,787 | +0.16(+0.92%) |
Sep 30, 2020 | 17.40 | 17.58 | 17.22 | 17.36 | 1,555,210 | -0.09(-0.52%) |
Sep 29, 2020 | 17.70 | 17.82 | 17.40 | 17.45 | 1,111,133 | -0.22(-1.25%) |
Sep 28, 2020 | 17.60 | 17.86 | 17.52 | 17.67 | 1,187,408 | +0.26(+1.49%) |
Sep 25, 2020 | 17.07 | 17.47 | 17.07 | 17.41 | 1,256,100 | +0.17(+0.99%) |
Sep 24, 2020 | 17.39 | 17.46 | 16.84 | 17.24 | 1,562,420 | -0.14(-0.81%) |
Sep 23, 2020 | 17.84 | 18.07 | 17.28 | 17.38 | 1,587,908 | -0.57(-3.18%) |
Sep 22, 2020 | 17.99 | 18.00 | 17.53 | 17.95 | 1,356,503 | -0.02(-0.11%) |
Sep 21, 2020 | 17.57 | 17.99 | 17.38 | 17.97 | 2,146,995 | +0.12(+0.67%) |
Sep 18, 2020 | 17.98 | 18.22 | 17.49 | 17.85 | 4,772,000 | +0.05(+0.28%) |
Sep 17, 2020 | 17.80 | 17.84 | 17.22 | 17.80 | 2,848,208 | -0.25(-1.39%) |
Sep 16, 2020 | 17.70 | 18.44 | 17.57 | 18.05 | 2,990,010 | +0.39(+2.21%) |
Sep 15, 2020 | 17.67 | 17.75 | 17.26 | 17.66 | 1,353,445 | +0.11(+0.63%) |
Sep 14, 2020 | 17.94 | 17.99 | 17.42 | 17.55 | 1,569,954 | -0.23(-1.29%) |
Sep 11, 2020 | 18.31 | 18.40 | 17.66 | 17.78 | 1,522,400 | -0.36(-1.98%) |
Sep 10, 2020 | 18.74 | 19.03 | 18.10 | 18.14 | 1,517,685 | -0.48(-2.58%) |
Sep 09, 2020 | 18.54 | 18.84 | 18.21 | 18.62 | 1,690,145 | +0.39(+2.14%) |
Sep 08, 2020 | 17.87 | 19.04 | 17.78 | 18.23 | 2,536,657 | -0.36(-1.94%) |
Sep 04, 2020 | 18.85 | 18.97 | 17.58 | 18.59 | 3,343,500 | -0.43(-2.26%) |
Sep 03, 2020 | 20.11 | 20.33 | 18.77 | 19.02 | 3,175,026 | -1.51(-7.36%) |
Sep 02, 2020 | 20.30 | 20.59 | 19.93 | 20.53 | 2,356,432 | +0.48(+2.39%) |
Sep 01, 2020 | 19.50 | 20.05 | 19.46 | 20.05 | 1,999,528 | +0.42(+2.14%) |
Aug 31, 2020 | 19.98 | 20.19 | 19.35 | 19.63 | 2,881,131 | -0.37(-1.85%) |
Aug 28, 2020 | 20.50 | 21.00 | 19.96 | 20.00 | 3,946,500 | -0.26(-1.28%) |
Aug 27, 2020 | 21.03 | 21.23 | 19.81 | 20.26 | 14,072,998 | -0.59(-2.83%) |
Aug 26, 2020 | 18.33 | 19.50 | 18.26 | 20.85 | 7,744,834 | +2.82(+15.64%) |
Aug 25, 2020 | 17.84 | 18.06 | 17.62 | 18.03 | 1,307,787 | +0.17(+0.95%) |
Aug 24, 2020 | 18.05 | 18.13 | 17.60 | 17.86 | 1,223,041 | +0.10(+0.56%) |
Aug 21, 2020 | 18.04 | 18.10 | 17.64 | 17.76 | 1,223,900 | -0.32(-1.77%) |
Aug 20, 2020 | 17.75 | 18.27 | 17.61 | 18.08 | 868,111 | +0.22(+1.23%) |
Aug 19, 2020 | 17.90 | 18.26 | 17.83 | 17.86 | 1,179,430 | +0.04(+0.22%) |
Aug 18, 2020 | 17.75 | 17.97 | 17.58 | 17.82 | 1,104,451 | +0.07(+0.39%) |
Aug 17, 2020 | 17.21 | 17.85 | 17.14 | 17.75 | 1,474,691 | +0.57(+3.32%) |
Aug 14, 2020 | 17.19 | 17.29 | 16.99 | 17.18 | 1,641,000 | +0.03(+0.17%) |
Aug 13, 2020 | 17.13 | 17.41 | 17.00 | 17.15 | 1,195,706 | +0.02(+0.12%) |
Aug 12, 2020 | 17.02 | 17.39 | 16.93 | 17.13 | 1,040,747 | +0.21(+1.24%) |
Aug 11, 2020 | 17.02 | 17.27 | 16.77 | 16.92 | 1,766,735 | -0.15(-0.88%) |
Aug 10, 2020 | 17.40 | 17.48 | 16.95 | 17.07 | 1,279,100 | -0.30(-1.73%) |
Aug 07, 2020 | 17.56 | 17.72 | 17.05 | 17.37 | 1,676,700 | -0.39(-2.20%) |
Aug 06, 2020 | 18.36 | 18.40 | 17.62 | 17.76 | 1,453,820 | -0.64(-3.48%) |
Aug 05, 2020 | 18.05 | 18.57 | 17.99 | 18.40 | 1,537,858 | +0.41(+2.28%) |
Aug 04, 2020 | 18.04 | 18.32 | 17.91 | 17.99 | 1,098,920 | -0.08(-0.44%) |
Aug 03, 2020 | 18.00 | 18.15 | 17.57 | 18.07 | 1,630,175 | +0.12(+0.67%) |
Jul 31, 2020 | 17.77 | 17.95 | 17.27 | 17.95 | 1,647,100 | +0.37(+2.10%) |
Jul 30, 2020 | 17.23 | 17.66 | 17.07 | 17.58 | 1,172,788 | -0.05(-0.28%) |
Jul 29, 2020 | 17.65 | 17.76 | 17.52 | 17.63 | 1,269,842 | +0.08(+0.46%) |
Jul 28, 2020 | 17.61 | 17.91 | 17.54 | 17.55 | 1,929,991 | -0.09(-0.51%) |
Jul 27, 2020 | 17.71 | 17.83 | 17.38 | 17.64 | 1,907,778 | -0.11(-0.62%) |
Jul 24, 2020 | 18.13 | 18.23 | 17.71 | 17.75 | 1,938,500 | -0.53(-2.90%) |
Jul 23, 2020 | 18.80 | 18.99 | 18.22 | 18.28 | 2,552,318 | -0.50(-2.66%) |
Jul 22, 2020 | 19.10 | 19.25 | 18.54 | 18.78 | 1,547,655 | -0.16(-0.84%) |
Jul 21, 2020 | 19.56 | 19.60 | 18.86 | 18.94 | 1,864,329 | -0.56(-2.87%) |
Jul 20, 2020 | 18.62 | 19.54 | 18.56 | 19.50 | 3,393,268 | +1.03(+5.58%) |
Jul 17, 2020 | 18.56 | 18.67 | 18.20 | 18.47 | 1,617,600 | +0.01(+0.05%) |
Jul 16, 2020 | 18.86 | 18.91 | 18.28 | 18.46 | 2,091,552 | -0.57(-3.00%) |
Jul 15, 2020 | 19.02 | 19.14 | 18.67 | 19.03 | 1,879,019 | +0.21(+1.12%) |
Jul 14, 2020 | 18.92 | 19.15 | 18.21 | 18.82 | 2,954,870 | -0.35(-1.83%) |
Jul 13, 2020 | 20.71 | 20.83 | 19.15 | 19.17 | 3,098,420 | -1.40(-6.81%) |
Jul 10, 2020 | 20.98 | 21.08 | 20.52 | 20.57 | 1,510,400 | -0.41(-1.95%) |
Jul 09, 2020 | 21.40 | 21.68 | 20.71 | 20.98 | 1,924,571 | -0.23(-1.08%) |
Jul 08, 2020 | 20.75 | 21.32 | 20.70 | 21.21 | 1,813,130 | +0.58(+2.81%) |
Jul 07, 2020 | 20.89 | 21.13 | 20.57 | 20.63 | 1,289,520 | -0.21(-1.01%) |
Jul 06, 2020 | 20.89 | 21.34 | 20.64 | 20.84 | 2,581,007 | +0.16(+0.77%) |
Jul 02, 2020 | 21.31 | 21.36 | 20.63 | 20.68 | 1,688,500 | -0.55(-2.59%) |
Jul 01, 2020 | 20.63 | 21.29 | 20.60 | 21.23 | 1,877,133 | +0.47(+2.26%) |
Jun 30, 2020 | 20.20 | 20.85 | 20.11 | 20.76 | 3,027,962 | +0.54(+2.67%) |
Jun 29, 2020 | 21.47 | 21.50 | 20.06 | 20.22 | 2,902,175 | -1.26(-5.87%) |
Jun 26, 2020 | 20.95 | 21.48 | 20.66 | 21.48 | 4,103,600 | +0.53(+2.53%) |
Jun 25, 2020 | 20.40 | 21.01 | 20.27 | 20.95 | 2,330,213 | +0.62(+3.05%) |
Jun 24, 2020 | 20.99 | 21.40 | 20.15 | 20.33 | 3,288,493 | -0.46(-2.21%) |
Jun 23, 2020 | 21.45 | 21.79 | 20.56 | 20.79 | 5,507,060 | -1.27(-5.76%) |
Jun 22, 2020 | 19.89 | 22.09 | 19.72 | 22.06 | 12,204,319 | +2.27(+11.47%) |
Jun 19, 2020 | 19.48 | 19.82 | 19.21 | 19.79 | 5,074,100 | +0.49(+2.54%) |
Jun 18, 2020 | 19.10 | 19.32 | 18.92 | 19.30 | 1,198,283 | +0.17(+0.89%) |
Jun 17, 2020 | 19.00 | 19.29 | 18.80 | 19.13 | 1,447,531 | +0.16(+0.84%) |
Jun 16, 2020 | 18.80 | 18.98 | 18.55 | 18.97 | 1,783,027 | +0.51(+2.76%) |
Jun 15, 2020 | 17.90 | 18.47 | 17.70 | 18.46 | 1,767,823 | +0.20(+1.10%) |
Jun 12, 2020 | 18.47 | 18.61 | 17.86 | 18.26 | 1,222,200 | +0.28(+1.56%) |
Jun 11, 2020 | 18.90 | 19.05 | 17.87 | 17.98 | 2,136,728 | -1.26(-6.55%) |
Jun 10, 2020 | 19.50 | 19.78 | 19.09 | 19.24 | 2,284,970 | -0.07(-0.36%) |
Jun 09, 2020 | 19.29 | 19.50 | 19.08 | 19.31 | 2,056,988 | -0.02(-0.10%) |
Jun 08, 2020 | 18.33 | 19.35 | 18.21 | 19.33 | 2,808,646 | +1.02(+5.57%) |
Jun 05, 2020 | 18.70 | 18.94 | 18.25 | 18.31 | 2,793,000 | -0.41(-2.19%) |
Jun 04, 2020 | 18.90 | 19.17 | 18.59 | 18.72 | 2,416,990 | -0.31(-1.63%) |
Jun 03, 2020 | 19.90 | 19.96 | 18.83 | 19.03 | 5,149,736 | -0.73(-3.69%) |
Jun 02, 2020 | 19.63 | 20.29 | 19.44 | 19.76 | 3,681,867 | +0.39(+2.01%) |
Jun 01, 2020 | 20.00 | 20.28 | 19.24 | 19.37 | 4,182,057 | -0.61(-3.05%) |
May 29, 2020 | 19.50 | 20.27 | 19.30 | 19.98 | 4,807,400 | +0.49(+2.51%) |
May 28, 2020 | 20.09 | 21.08 | 19.31 | 19.49 | 11,654,572 | -0.15(-0.76%) |
May 27, 2020 | 19.60 | 20.50 | 18.81 | 19.64 | 7,034,104 | +0.12(+0.61%) |
May 26, 2020 | 19.80 | 19.91 | 19.20 | 19.52 | 3,811,153 | +0.43(+2.25%) |
May 22, 2020 | 18.21 | 19.33 | 18.15 | 19.09 | 3,191,500 | +1.20(+6.71%) |
May 21, 2020 | 17.80 | 18.14 | 17.51 | 17.89 | 1,569,152 | +0.05(+0.28%) |
May 20, 2020 | 17.38 | 17.85 | 17.33 | 17.84 | 1,710,033 | +0.75(+4.39%) |
May 19, 2020 | 17.20 | 17.41 | 17.08 | 17.09 | 1,554,000 | -0.17(-0.98%) |
May 18, 2020 | 17.58 | 17.78 | 17.14 | 17.26 | 1,649,508 | +0.09(+0.52%) |
May 15, 2020 | 16.90 | 17.25 | 16.77 | 17.17 | 1,081,200 | +0.18(+1.06%) |
May 14, 2020 | 16.63 | 16.99 | 16.28 | 16.99 | 1,398,966 | +0.12(+0.71%) |
May 13, 2020 | 17.01 | 17.14 | 16.31 | 16.87 | 1,898,161 | -0.03(-0.18%) |
May 12, 2020 | 17.35 | 17.77 | 16.82 | 16.90 | 1,871,027 | -0.44(-2.54%) |
May 11, 2020 | 17.08 | 17.48 | 16.96 | 17.34 | 1,759,955 | +0.17(+0.99%) |
May 08, 2020 | 17.03 | 17.24 | 16.50 | 17.17 | 2,865,100 | +0.31(+1.84%) |
May 07, 2020 | 16.32 | 16.99 | 16.30 | 16.86 | 3,299,071 | +0.91(+5.71%) |
May 06, 2020 | 15.78 | 16.16 | 15.71 | 15.95 | 1,056,520 | +0.23(+1.46%) |
May 05, 2020 | 15.51 | 16.07 | 15.34 | 15.72 | 1,260,230 | +0.47(+3.08%) |
May 04, 2020 | 15.23 | 15.67 | 15.03 | 15.25 | 1,800,789 | -0.06(-0.39%) |
May 01, 2020 | 15.75 | 15.82 | 14.90 | 15.31 | 1,826,500 | -0.83(-5.14%) |
Apr 30, 2020 | 16.30 | 16.37 | 16.04 | 16.14 | 1,086,525 | -0.21(-1.28%) |
Apr 29, 2020 | 16.54 | 16.72 | 16.04 | 16.35 | 1,809,519 | +0.19(+1.18%) |
Apr 28, 2020 | 16.59 | 16.89 | 16.04 | 16.16 | 1,995,694 | -0.27(-1.64%) |
Apr 27, 2020 | 16.10 | 16.61 | 16.01 | 16.43 | 1,501,679 | +0.55(+3.46%) |
Apr 24, 2020 | 15.99 | 16.10 | 15.74 | 15.88 | 988,900 | -0.04(-0.25%) |
Apr 23, 2020 | 15.67 | 16.31 | 15.67 | 15.92 | 1,237,325 | +0.20(+1.27%) |
Apr 22, 2020 | 16.14 | 16.26 | 15.54 | 15.72 | 1,183,834 | -0.08(-0.51%) |
Apr 21, 2020 | 15.75 | 16.14 | 15.46 | 15.80 | 1,763,665 | -0.21(-1.31%) |
Apr 20, 2020 | 15.43 | 16.40 | 15.33 | 16.01 | 1,625,274 | +0.52(+3.36%) |
Apr 17, 2020 | 15.50 | 15.86 | 15.22 | 15.49 | 2,051,900 | +0.09(+0.58%) |
Apr 16, 2020 | 15.40 | 15.54 | 15.09 | 15.40 | 1,401,657 | +0.05(+0.33%) |
Apr 15, 2020 | 15.00 | 15.49 | 14.79 | 15.35 | 1,929,044 | -0.02(-0.13%) |
Apr 14, 2020 | 15.87 | 16.04 | 15.29 | 15.37 | 2,006,281 | -0.03(-0.19%) |
Apr 13, 2020 | 15.53 | 15.69 | 15.09 | 15.40 | 2,299,488 | -0.03(-0.19%) |
Apr 09, 2020 | 15.28 | 15.96 | 15.05 | 15.43 | 1,918,200 | +0.30(+1.98%) |
Apr 08, 2020 | 14.96 | 15.24 | 14.57 | 15.13 | 2,370,094 | +0.42(+2.86%) |
Apr 07, 2020 | 15.30 | 15.66 | 14.43 | 14.71 | 2,631,453 | -0.63(-4.11%) |
Apr 06, 2020 | 14.84 | 15.44 | 14.84 | 15.34 | 2,713,102 | +0.91(+6.31%) |
Apr 03, 2020 | 14.50 | 14.73 | 13.69 | 14.43 | 2,235,900 | -0.28(-1.90%) |
Apr 02, 2020 | 14.00 | 15.37 | 13.85 | 14.71 | 3,049,674 | +0.54(+3.81%) |
Apr 01, 2020 | 13.35 | 14.24 | 12.95 | 14.17 | 2,960,219 | +0.13(+0.93%) |
Mar 31, 2020 | 14.30 | 14.39 | 13.71 | 14.04 | 3,213,717 | +0.04(+0.29%) |
Mar 30, 2020 | 13.67 | 14.17 | 13.09 | 14.00 | 2,287,428 | +0.58(+4.32%) |
Mar 27, 2020 | 13.64 | 14.12 | 13.05 | 13.42 | 5,992,000 | -0.43(-3.10%) |
Mar 26, 2020 | 12.83 | 14.21 | 12.83 | 13.85 | 3,044,103 | +1.08(+8.46%) |
Mar 25, 2020 | 12.68 | 13.24 | 12.30 | 12.77 | 3,386,389 | +0.48(+3.91%) |
Mar 24, 2020 | 12.52 | 13.08 | 11.68 | 12.29 | 2,431,790 | +0.26(+2.16%) |
Mar 23, 2020 | 12.00 | 12.57 | 11.03 | 12.03 | 3,191,859 | -0.45(-3.61%) |
Mar 20, 2020 | 11.87 | 12.91 | 11.78 | 12.48 | 4,014,200 | +0.83(+7.12%) |
Mar 19, 2020 | 9.590 | 11.80 | 9.590 | 11.65 | 4,313,706 | +2.01(+20.85%) |
Mar 18, 2020 | 8.750 | 10.62 | 8.650 | 9.640 | 4,722,321 | +0.41(+4.44%) |
Mar 17, 2020 | 9.210 | 9.410 | 8.640 | 9.230 | 3,533,757 | +0.11(+1.21%) |
Mar 16, 2020 | 9.060 | 10.22 | 8.790 | 9.120 | 3,395,092 | -1.81(-16.56%) |
Mar 13, 2020 | 11.15 | 11.29 | 10.25 | 10.93 | 2,887,400 | +0.33(+3.11%) |
Mar 12, 2020 | 11.50 | 11.56 | 10.58 | 10.60 | 3,104,640 | -1.63(-13.33%) |
Mar 11, 2020 | 12.62 | 12.84 | 11.86 | 12.23 | 2,816,073 | -0.70(-5.41%) |
Mar 10, 2020 | 13.45 | 13.48 | 12.54 | 12.93 | 1,947,377 | -0.11(-0.84%) |
Mar 09, 2020 | 13.99 | 14.11 | 13.00 | 13.04 | 3,032,561 | -1.64(-11.17%) |
Mar 06, 2020 | 14.65 | 15.20 | 14.37 | 14.68 | 2,317,100 | -0.33(-2.20%) |
Mar 05, 2020 | 15.00 | 15.40 | 14.88 | 15.01 | 2,294,056 | -0.37(-2.41%) |
Mar 04, 2020 | 16.19 | 16.21 | 15.06 | 15.38 | 2,622,001 | -0.51(-3.21%) |
Mar 03, 2020 | 16.69 | 16.84 | 15.55 | 15.89 | 2,387,542 | -1.00(-5.92%) |
Mar 02, 2020 | 16.72 | 16.89 | 16.08 | 16.89 | 2,609,801 | +0.14(+0.84%) |
Feb 28, 2020 | 15.24 | 16.97 | 15.00 | 16.75 | 5,626,600 | +1.47(+9.62%) |
Feb 27, 2020 | 15.20 | 16.46 | 15.10 | 15.28 | 6,334,842 | +0.30(+2.00%) |
Feb 26, 2020 | 15.09 | 15.31 | 14.78 | 14.98 | 3,031,255 | -0.06(-0.40%) |
Feb 25, 2020 | 16.03 | 16.10 | 14.98 | 15.04 | 2,493,622 | -0.84(-5.29%) |
Feb 24, 2020 | 15.31 | 16.00 | 15.08 | 15.88 | 3,033,381 | -0.29(-1.79%) |
Feb 21, 2020 | 16.23 | 16.45 | 15.85 | 16.17 | 3,112,100 | -0.03(-0.19%) |
Feb 20, 2020 | 16.26 | 16.40 | 15.93 | 16.20 | 1,056,695 | -0.01(-0.06%) |
Feb 19, 2020 | 16.29 | 16.42 | 16.16 | 16.21 | 2,072,367 | -0.03(-0.18%) |
Feb 18, 2020 | 15.88 | 16.26 | 15.81 | 16.24 | 1,550,341 | +0.35(+2.20%) |
Feb 14, 2020 | 15.66 | 16.09 | 15.59 | 15.89 | 957,500 | +0.28(+1.79%) |
Feb 13, 2020 | 15.44 | 15.81 | 15.42 | 15.61 | 774,114 | +0.02(+0.13%) |
Feb 12, 2020 | 15.75 | 15.87 | 15.52 | 15.59 | 978,427 | -0.04(-0.26%) |
Feb 11, 2020 | 15.73 | 16.10 | 15.60 | 15.63 | 777,166 | -0.03(-0.19%) |
Feb 10, 2020 | 15.41 | 15.82 | 15.36 | 15.66 | 3,487,418 | +0.21(+1.36%) |
Feb 07, 2020 | 15.70 | 15.76 | 15.39 | 15.45 | 925,300 | -0.31(-1.97%) |
Feb 06, 2020 | 15.61 | 15.80 | 15.52 | 15.76 | 658,174 | +0.21(+1.35%) |
Feb 05, 2020 | 15.78 | 15.83 | 15.55 | 15.55 | 857,272 | +0.00(+0.00%) |
Feb 04, 2020 | 15.45 | 15.73 | 15.31 | 15.55 | 1,381,177 | +0.39(+2.57%) |
Feb 03, 2020 | 15.03 | 15.22 | 14.88 | 15.16 | 1,086,987 | +0.13(+0.86%) |
Jan 31, 2020 | 15.13 | 15.19 | 14.76 | 15.03 | 1,649,900 | -0.19(-1.25%) |
Jan 30, 2020 | 15.16 | 15.27 | 14.96 | 15.22 | 830,457 | -0.07(-0.46%) |
Jan 29, 2020 | 15.25 | 15.53 | 15.17 | 15.29 | 1,306,996 | +0.07(+0.46%) |
Jan 28, 2020 | 15.27 | 15.63 | 15.18 | 15.22 | 2,698,033 | -0.07(-0.46%) |
Jan 27, 2020 | 15.82 | 16.03 | 15.33 | 15.29 | 1,988,797 | -0.92(-5.68%) |
Jan 24, 2020 | 16.40 | 16.52 | 16.01 | 16.21 | 1,169,800 | -0.12(-0.73%) |
Jan 23, 2020 | 16.09 | 16.41 | 15.82 | 16.33 | 2,456,838 | +0.15(+0.93%) |
Jan 22, 2020 | 16.31 | 16.42 | 16.12 | 16.18 | 1,252,744 | -0.09(-0.55%) |
Jan 21, 2020 | 16.18 | 16.37 | 16.09 | 16.27 | 1,339,303 | +0.00(+0.00%) |
Jan 17, 2020 | 16.76 | 16.76 | 16.19 | 16.27 | 1,071,700 | -0.33(-1.99%) |
Jan 16, 2020 | 16.20 | 16.78 | 16.13 | 16.60 | 2,783,121 | +0.52(+3.23%) |
Jan 15, 2020 | 16.20 | 16.54 | 16.01 | 16.08 | 1,619,449 | -0.14(-0.86%) |
Jan 14, 2020 | 16.57 | 16.57 | 16.05 | 16.22 | 1,468,437 | -0.38(-2.29%) |
Jan 13, 2020 | 16.86 | 16.94 | 16.57 | 16.60 | 1,210,522 | -0.21(-1.25%) |
Jan 10, 2020 | 17.03 | 17.14 | 16.77 | 16.81 | 1,002,800 | -0.17(-1.00%) |
Jan 09, 2020 | 16.93 | 17.03 | 16.72 | 16.98 | 1,291,188 | +0.12(+0.71%) |
Jan 08, 2020 | 16.95 | 17.20 | 16.76 | 16.86 | 2,803,337 | -0.11(-0.65%) |
Jan 07, 2020 | 17.38 | 17.38 | 16.86 | 16.97 | 1,550,455 | -0.35(-2.02%) |
Jan 06, 2020 | 16.72 | 17.38 | 16.69 | 17.32 | 1,183,875 | +0.38(+2.24%) |
Jan 03, 2020 | 16.98 | 17.09 | 16.86 | 16.94 | 731,500 | -0.30(-1.74%) |
Jan 02, 2020 | 16.95 | 17.24 | 16.86 | 17.24 | 1,470,219 | +0.46(+2.74%) |
Dec 31, 2019 | 16.70 | 16.97 | 16.57 | 16.78 | 1,311,500 | +0.03(+0.18%) |
Dec 30, 2019 | 16.93 | 16.97 | 16.58 | 16.75 | 1,378,842 | -0.27(-1.59%) |
Dec 27, 2019 | 17.27 | 17.27 | 16.79 | 17.02 | 1,160,300 | -0.23(-1.33%) |
Dec 26, 2019 | 17.25 | 17.37 | 17.11 | 17.25 | 908,876 | +0.01(+0.06%) |
Dec 24, 2019 | 17.32 | 17.35 | 17.18 | 17.24 | 444,800 | -0.15(-0.86%) |
Dec 23, 2019 | 17.53 | 17.56 | 17.22 | 17.39 | 1,211,952 | -0.14(-0.80%) |
Dec 20, 2019 | 17.62 | 17.67 | 17.35 | 17.53 | 1,432,200 | -0.04(-0.23%) |
Dec 19, 2019 | 17.20 | 17.64 | 17.16 | 17.57 | 1,090,752 | +0.36(+2.09%) |
Dec 18, 2019 | 16.78 | 17.30 | 16.72 | 17.21 | 943,563 | +0.45(+2.68%) |
Dec 17, 2019 | 17.21 | 17.21 | 16.61 | 16.76 | 963,322 | -0.36(-2.10%) |
Dec 16, 2019 | 16.98 | 17.22 | 16.93 | 17.12 | 1,030,926 | +0.20(+1.18%) |
Dec 13, 2019 | 16.55 | 16.93 | 16.55 | 16.92 | 891,400 | +0.38(+2.30%) |
Dec 12, 2019 | 17.00 | 17.00 | 16.46 | 16.54 | 1,308,451 | -0.48(-2.82%) |
Dec 11, 2019 | 17.17 | 17.21 | 16.61 | 17.02 | 1,218,969 | -0.18(-1.05%) |
Dec 10, 2019 | 17.17 | 17.36 | 17.11 | 17.20 | 1,027,173 | -0.05(-0.29%) |
Dec 09, 2019 | 17.29 | 17.35 | 17.17 | 17.25 | 1,802,539 | -0.09(-0.52%) |
Dec 06, 2019 | 17.44 | 17.65 | 17.31 | 17.34 | 1,177,000 | -0.05(-0.29%) |
Dec 05, 2019 | 17.63 | 17.72 | 17.32 | 17.39 | 1,377,705 | -0.21(-1.19%) |
Dec 04, 2019 | 18.17 | 18.22 | 17.57 | 17.60 | 1,417,461 | -0.51(-2.82%) |
Dec 03, 2019 | 17.79 | 18.23 | 17.56 | 18.11 | 1,217,612 | +0.01(+0.06%) |