Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.49 | 19.08 | 18.38 | 19.02 | 29,658,628 | +0.37(+1.98%) |
Nov 27, 2020 | 18.50 | 18.67 | 18.26 | 18.65 | 20,500,022 | +0.05(+0.30%) |
Nov 25, 2020 | 18.84 | 18.90 | 18.46 | 18.60 | 45,373,344 | +0.03(+0.18%) |
Nov 24, 2020 | 18.40 | 18.94 | 18.35 | 18.56 | 53,540,500 | -0.37(-1.94%) |
Nov 23, 2020 | 19.68 | 19.68 | 18.85 | 18.93 | 44,863,576 | -0.85(-4.28%) |
Nov 20, 2020 | 19.81 | 20.07 | 19.69 | 19.78 | 20,509,902 | +0.08(+0.41%) |
Nov 19, 2020 | 19.69 | 19.91 | 19.56 | 19.69 | 22,355,008 | -0.23(-1.14%) |
Nov 18, 2020 | 20.56 | 20.59 | 19.89 | 19.92 | 35,190,804 | -0.74(-3.59%) |
Nov 17, 2020 | 21.01 | 21.10 | 20.63 | 20.66 | 22,998,728 | -0.40(-1.89%) |
Nov 16, 2020 | 21.01 | 21.19 | 20.75 | 21.06 | 21,312,654 | -0.02(-0.12%) |
Nov 13, 2020 | 21.42 | 21.45 | 21.07 | 21.09 | 14,455,702 | -0.02(-0.08%) |
Nov 12, 2020 | 21.19 | 21.37 | 21.04 | 21.10 | 15,768,096 | +0.10(+0.47%) |
Nov 11, 2020 | 21.03 | 21.05 | 20.64 | 21.01 | 26,116,752 | -0.12(-0.58%) |
Nov 10, 2020 | 21.91 | 21.99 | 21.10 | 21.13 | 28,436,202 | -0.78(-3.57%) |
Nov 09, 2020 | 22.17 | 22.35 | 21.25 | 21.91 | 58,355,424 | -1.60(-6.82%) |
Nov 06, 2020 | 24.08 | 24.11 | 23.42 | 23.51 | 16,620,442 | -0.37(-1.53%) |
Nov 05, 2020 | 23.14 | 24.07 | 23.12 | 23.88 | 34,998,388 | +1.43(+6.35%) |
Nov 04, 2020 | 22.59 | 22.89 | 22.28 | 22.46 | 18,141,034 | -0.17(-0.76%) |
Nov 03, 2020 | 22.40 | 22.71 | 22.20 | 22.63 | 17,167,700 | +0.50(+2.28%) |
Nov 02, 2020 | 21.99 | 22.15 | 21.60 | 22.12 | 18,497,354 | +0.35(+1.61%) |
Oct 30, 2020 | 21.51 | 21.80 | 20.97 | 21.77 | 18,239,086 | +0.46(+2.14%) |
Oct 29, 2020 | 20.89 | 21.64 | 20.82 | 21.32 | 18,900,874 | +0.20(+0.96%) |
Oct 28, 2020 | 21.54 | 21.63 | 20.94 | 21.11 | 27,222,314 | -0.95(-4.32%) |
Oct 27, 2020 | 21.71 | 22.09 | 21.60 | 22.07 | 13,121,676 | +0.37(+1.73%) |
Oct 26, 2020 | 21.66 | 22.14 | 21.65 | 21.69 | 12,597,034 | -0.15(-0.67%) |
Oct 23, 2020 | 21.81 | 21.94 | 21.67 | 21.84 | 11,830,562 | -0.07(-0.30%) |
Oct 22, 2020 | 22.04 | 22.07 | 21.63 | 21.90 | 16,685,734 | -0.39(-1.75%) |
Oct 21, 2020 | 22.22 | 22.42 | 22.07 | 22.29 | 13,631,898 | +0.24(+1.11%) |
Oct 20, 2020 | 22.09 | 22.22 | 21.86 | 22.05 | 17,764,092 | +0.04(+0.19%) |
Oct 19, 2020 | 22.66 | 22.78 | 21.99 | 22.01 | 15,734,887 | -0.45(-2.00%) |
Oct 16, 2020 | 22.69 | 22.72 | 22.40 | 22.46 | 11,039,043 | -0.15(-0.65%) |
Oct 15, 2020 | 22.78 | 22.87 | 22.45 | 22.60 | 13,215,734 | -0.46(-1.98%) |
Oct 14, 2020 | 22.97 | 23.29 | 22.77 | 23.06 | 13,005,778 | +0.29(+1.25%) |
Oct 13, 2020 | 22.64 | 22.86 | 22.14 | 22.77 | 15,320,023 | -0.07(-0.29%) |
Oct 12, 2020 | 22.77 | 22.96 | 22.64 | 22.84 | 12,091,981 | -0.01(-0.04%) |
Oct 09, 2020 | 22.62 | 22.85 | 22.42 | 22.85 | 17,796,734 | +0.64(+2.86%) |
Oct 08, 2020 | 22.09 | 22.42 | 21.91 | 22.21 | 16,452,661 | +0.26(+1.19%) |
Oct 07, 2020 | 22.31 | 22.42 | 21.89 | 21.95 | 22,516,666 | -0.09(-0.41%) |
Oct 06, 2020 | 23.14 | 23.25 | 22.02 | 22.04 | 22,703,124 | -1.07(-4.62%) |
Oct 05, 2020 | 22.81 | 23.41 | 22.78 | 23.11 | 13,104,395 | +0.39(+1.72%) |
Oct 02, 2020 | 22.96 | 23.12 | 22.66 | 22.72 | 12,125,710 | -0.30(-1.31%) |
Oct 01, 2020 | 23.12 | 23.25 | 22.86 | 23.02 | 12,710,356 | +0.12(+0.53%) |
Sep 30, 2020 | 22.90 | 23.12 | 22.64 | 22.90 | 18,279,758 | -0.14(-0.60%) |
Sep 29, 2020 | 22.78 | 23.20 | 22.70 | 23.03 | 15,292,897 | +0.42(+1.87%) |
Sep 28, 2020 | 22.81 | 22.84 | 22.36 | 22.61 | 15,369,957 | +0.05(+0.22%) |
Sep 25, 2020 | 22.44 | 22.68 | 22.20 | 22.56 | 11,571,388 | +0.04(+0.18%) |
Sep 24, 2020 | 21.89 | 22.62 | 21.85 | 22.52 | 25,027,366 | +0.42(+1.88%) |
Sep 23, 2020 | 22.88 | 22.91 | 21.98 | 22.11 | 29,604,960 | -1.04(-4.50%) |
Sep 22, 2020 | 23.04 | 23.33 | 22.90 | 23.15 | 17,945,874 | +0.19(+0.82%) |
Sep 21, 2020 | 23.13 | 23.37 | 22.65 | 22.96 | 21,394,828 | -0.57(-2.42%) |
Sep 18, 2020 | 23.87 | 24.08 | 23.51 | 23.53 | 33,102,272 | -0.20(-0.86%) |
Sep 17, 2020 | 24.05 | 24.05 | 23.47 | 23.73 | 32,320,928 | -0.69(-2.83%) |
Sep 16, 2020 | 24.64 | 24.73 | 24.10 | 24.43 | 25,586,296 | +0.00(+0.00%) |
Sep 15, 2020 | 24.65 | 24.88 | 24.32 | 24.43 | 15,399,972 | +0.05(+0.20%) |
Sep 14, 2020 | 24.46 | 24.68 | 23.96 | 24.38 | 19,170,164 | +0.15(+0.61%) |
Sep 11, 2020 | 24.68 | 24.91 | 24.12 | 24.23 | 15,437,398 | -0.29(-1.20%) |
Sep 10, 2020 | 25.07 | 25.14 | 24.41 | 24.52 | 19,848,596 | -0.29(-1.15%) |
Sep 09, 2020 | 24.04 | 24.92 | 23.99 | 24.81 | 25,146,824 | +1.03(+4.31%) |
Sep 08, 2020 | 23.24 | 24.30 | 23.01 | 23.78 | 21,773,072 | +0.12(+0.52%) |
Sep 04, 2020 | 23.60 | 23.86 | 22.87 | 23.66 | 26,330,460 | -0.17(-0.72%) |
Sep 03, 2020 | 23.89 | 24.18 | 23.29 | 23.83 | 21,773,790 | -0.29(-1.18%) |
Sep 02, 2020 | 23.76 | 24.15 | 23.30 | 24.12 | 20,657,214 | +0.23(+0.95%) |
Sep 01, 2020 | 24.66 | 24.70 | 23.60 | 23.89 | 20,961,028 | -0.26(-1.08%) |
Aug 31, 2020 | 24.01 | 24.42 | 23.85 | 24.15 | 17,478,586 | +0.37(+1.54%) |
Aug 28, 2020 | 23.79 | 24.06 | 23.66 | 23.78 | 23,982,300 | +0.66(+2.83%) |
Aug 27, 2020 | 24.16 | 24.20 | 22.91 | 23.13 | 28,646,880 | -0.64(-2.69%) |
Aug 26, 2020 | 23.02 | 23.78 | 22.97 | 23.77 | 21,301,552 | +0.50(+2.16%) |
Aug 25, 2020 | 23.34 | 23.42 | 22.76 | 23.27 | 21,547,060 | -0.18(-0.76%) |
Aug 24, 2020 | 24.10 | 24.13 | 23.41 | 23.44 | 20,748,256 | -0.28(-1.16%) |
Aug 21, 2020 | 24.04 | 24.10 | 23.42 | 23.72 | 20,206,470 | -0.52(-2.14%) |
Aug 20, 2020 | 23.53 | 24.27 | 23.40 | 24.24 | 27,337,022 | +0.79(+3.35%) |
Aug 19, 2020 | 24.32 | 24.54 | 23.31 | 23.45 | 39,151,048 | -0.86(-3.53%) |
Aug 18, 2020 | 25.25 | 25.27 | 24.07 | 24.31 | 48,518,536 | -0.07(-0.30%) |
Aug 17, 2020 | 23.97 | 24.50 | 23.71 | 24.38 | 66,610,292 | +2.54(+11.63%) |
Aug 14, 2020 | 21.96 | 22.04 | 21.49 | 21.84 | 15,613,607 | -0.12(-0.55%) |
Aug 13, 2020 | 21.53 | 22.21 | 21.45 | 21.96 | 18,659,378 | +0.78(+3.67%) |
Aug 12, 2020 | 21.83 | 21.89 | 21.09 | 21.19 | 27,044,374 | -0.20(-0.95%) |
Aug 11, 2020 | 21.93 | 22.31 | 20.94 | 21.39 | 44,820,040 | -1.85(-7.97%) |
Aug 10, 2020 | 23.74 | 24.22 | 23.17 | 23.24 | 19,623,464 | -0.12(-0.52%) |
Aug 07, 2020 | 23.47 | 23.75 | 23.01 | 23.36 | 18,140,620 | -0.51(-2.14%) |
Aug 06, 2020 | 24.31 | 24.37 | 23.53 | 23.87 | 18,970,184 | -0.28(-1.14%) |
Aug 05, 2020 | 24.68 | 24.84 | 23.87 | 24.15 | 29,254,568 | +0.07(+0.30%) |
Aug 04, 2020 | 23.28 | 24.16 | 22.94 | 24.08 | 31,685,090 | +0.83(+3.59%) |
Aug 03, 2020 | 23.31 | 23.36 | 22.80 | 23.24 | 14,234,062 | -0.15(-0.66%) |
Jul 31, 2020 | 23.24 | 23.49 | 22.87 | 23.40 | 24,488,058 | +0.53(+2.34%) |
Jul 30, 2020 | 22.58 | 23.17 | 22.27 | 22.86 | 19,848,622 | -0.43(-1.84%) |
Jul 29, 2020 | 24.08 | 24.13 | 22.97 | 23.29 | 32,335,384 | -0.66(-2.74%) |
Jul 28, 2020 | 23.87 | 24.19 | 23.63 | 23.95 | 20,869,030 | -0.26(-1.07%) |
Jul 27, 2020 | 23.87 | 24.44 | 23.80 | 24.20 | 34,893,628 | +1.19(+5.17%) |
Jul 24, 2020 | 22.76 | 23.05 | 22.68 | 23.02 | 16,504,797 | +0.36(+1.61%) |
Jul 23, 2020 | 23.07 | 23.36 | 22.31 | 22.65 | 21,614,114 | -0.43(-1.86%) |
Jul 22, 2020 | 23.19 | 23.22 | 22.74 | 23.08 | 16,745,498 | +0.23(+1.03%) |
Jul 21, 2020 | 23.27 | 23.34 | 22.78 | 22.85 | 21,495,520 | +0.09(+0.39%) |
Jul 20, 2020 | 22.34 | 22.80 | 22.34 | 22.76 | 18,604,334 | +0.63(+2.85%) |
Jul 17, 2020 | 21.88 | 22.18 | 21.66 | 22.12 | 15,214,969 | +0.53(+2.44%) |
Jul 16, 2020 | 21.70 | 21.92 | 21.36 | 21.60 | 14,465,813 | -0.32(-1.48%) |
Jul 15, 2020 | 21.77 | 21.93 | 21.31 | 21.92 | 17,309,460 | +0.03(+0.15%) |
Jul 14, 2020 | 21.08 | 21.91 | 21.00 | 21.89 | 15,757,438 | +0.74(+3.52%) |
Jul 13, 2020 | 22.25 | 22.38 | 21.07 | 21.15 | 19,179,010 | -0.79(-3.62%) |
Jul 10, 2020 | 22.37 | 22.55 | 21.82 | 21.94 | 14,267,308 | -0.39(-1.74%) |
Jul 09, 2020 | 22.66 | 22.70 | 21.84 | 22.33 | 16,064,435 | -0.11(-0.47%) |
Jul 08, 2020 | 22.30 | 22.61 | 22.08 | 22.43 | 21,533,754 | +0.57(+2.59%) |
Jul 07, 2020 | 21.49 | 22.01 | 21.32 | 21.87 | 15,073,487 | +0.33(+1.54%) |
Jul 06, 2020 | 21.63 | 21.84 | 21.33 | 21.53 | 13,947,381 | +0.28(+1.29%) |
Jul 02, 2020 | 21.53 | 21.81 | 21.26 | 21.26 | 15,846,784 | -0.44(-2.01%) |
Jul 01, 2020 | 21.83 | 21.83 | 20.94 | 21.70 | 19,316,566 | -0.11(-0.48%) |
Jun 30, 2020 | 21.09 | 21.88 | 20.92 | 21.80 | 18,989,552 | +0.66(+3.10%) |
Jun 29, 2020 | 21.04 | 21.19 | 20.85 | 21.15 | 12,720,302 | +0.21(+1.00%) |
Jun 26, 2020 | 20.75 | 21.01 | 20.37 | 20.94 | 14,972,154 | +0.11(+0.54%) |
Jun 25, 2020 | 20.82 | 20.91 | 20.50 | 20.82 | 12,432,223 | +0.02(+0.08%) |
Jun 24, 2020 | 20.78 | 21.24 | 20.51 | 20.81 | 24,403,324 | +0.02(+0.12%) |
Jun 23, 2020 | 21.00 | 21.19 | 20.64 | 20.78 | 20,024,196 | +0.19(+0.90%) |
Jun 22, 2020 | 20.32 | 20.93 | 20.24 | 20.60 | 21,513,246 | +0.78(+3.92%) |
Jun 19, 2020 | 19.62 | 20.10 | 19.50 | 19.82 | 23,723,900 | +0.45(+2.30%) |
Jun 18, 2020 | 19.58 | 19.77 | 19.29 | 19.37 | 15,521,929 | -0.25(-1.28%) |
Jun 17, 2020 | 19.81 | 20.06 | 19.50 | 19.62 | 11,406,189 | -0.11(-0.53%) |
Jun 16, 2020 | 19.76 | 20.16 | 19.52 | 19.73 | 20,134,798 | -0.29(-1.45%) |
Jun 15, 2020 | 19.02 | 20.09 | 18.68 | 20.02 | 19,578,736 | +0.54(+2.78%) |
Jun 12, 2020 | 19.95 | 20.15 | 19.35 | 19.48 | 18,961,374 | -0.19(-0.99%) |
Jun 11, 2020 | 20.56 | 20.96 | 19.13 | 19.67 | 38,267,092 | -0.62(-3.07%) |
Jun 10, 2020 | 20.05 | 20.39 | 19.14 | 20.30 | 27,056,688 | +0.61(+3.08%) |
Jun 09, 2020 | 19.50 | 19.83 | 19.25 | 19.69 | 26,575,622 | +0.62(+3.27%) |
Jun 08, 2020 | 18.81 | 19.08 | 18.52 | 19.07 | 19,201,872 | +0.22(+1.16%) |
Jun 05, 2020 | 18.21 | 18.86 | 17.91 | 18.85 | 34,808,532 | -0.11(-0.60%) |
Jun 04, 2020 | 19.28 | 19.44 | 18.76 | 18.96 | 27,125,856 | +0.23(+1.25%) |
Jun 03, 2020 | 18.89 | 19.16 | 18.39 | 18.73 | 28,959,328 | -0.66(-3.38%) |
Jun 02, 2020 | 20.09 | 20.09 | 19.15 | 19.38 | 19,841,126 | -0.67(-3.35%) |
Jun 01, 2020 | 19.50 | 20.06 | 19.50 | 20.05 | 20,248,906 | +0.63(+3.25%) |
May 29, 2020 | 19.95 | 20.00 | 19.39 | 19.42 | 25,133,220 | +0.04(+0.21%) |
May 28, 2020 | 19.87 | 20.05 | 19.27 | 19.38 | 23,608,482 | +0.16(+0.83%) |
May 27, 2020 | 18.84 | 19.29 | 18.53 | 19.22 | 46,052,768 | -0.65(-3.28%) |
May 26, 2020 | 20.81 | 20.81 | 19.75 | 19.87 | 37,611,548 | -1.28(-6.04%) |
May 22, 2020 | 21.38 | 21.67 | 21.08 | 21.15 | 14,025,370 | +0.05(+0.23%) |
May 21, 2020 | 21.67 | 21.67 | 20.58 | 21.10 | 27,388,438 | -0.80(-3.63%) |
May 20, 2020 | 22.73 | 22.79 | 21.87 | 21.90 | 20,265,234 | -0.68(-3.03%) |
May 19, 2020 | 22.12 | 22.70 | 22.03 | 22.58 | 22,159,928 | +0.72(+3.31%) |
May 18, 2020 | 22.57 | 22.69 | 21.63 | 21.86 | 21,514,830 | -0.68(-3.00%) |
May 15, 2020 | 22.24 | 22.58 | 21.90 | 22.53 | 23,942,218 | +0.72(+3.32%) |
May 14, 2020 | 20.97 | 21.98 | 20.97 | 21.81 | 21,641,306 | +0.82(+3.91%) |
May 13, 2020 | 21.36 | 21.41 | 20.54 | 20.99 | 16,068,010 | +0.06(+0.31%) |
May 12, 2020 | 21.16 | 21.45 | 20.84 | 20.93 | 16,308,743 | +0.02(+0.08%) |
May 11, 2020 | 21.87 | 21.99 | 20.82 | 20.91 | 23,804,248 | -1.10(-5.00%) |
May 08, 2020 | 22.05 | 22.41 | 21.89 | 22.01 | 15,854,214 | +0.10(+0.48%) |
May 07, 2020 | 21.70 | 22.22 | 21.41 | 21.91 | 20,289,914 | +0.56(+2.64%) |
May 06, 2020 | 22.45 | 22.57 | 21.22 | 21.34 | 21,204,330 | -1.31(-5.78%) |
May 05, 2020 | 21.92 | 22.73 | 21.63 | 22.65 | 20,938,990 | +0.65(+2.96%) |
May 04, 2020 | 21.94 | 22.25 | 21.65 | 22.00 | 20,498,898 | +0.36(+1.67%) |
May 01, 2020 | 20.32 | 21.78 | 20.22 | 21.64 | 24,386,954 | +0.97(+4.70%) |
Apr 30, 2020 | 20.97 | 21.34 | 20.36 | 20.67 | 22,125,354 | -0.67(-3.13%) |
Apr 29, 2020 | 21.44 | 21.72 | 20.83 | 21.34 | 25,881,686 | -0.33(-1.52%) |
Apr 28, 2020 | 21.27 | 21.82 | 20.90 | 21.67 | 21,314,806 | +0.02(+0.11%) |
Apr 27, 2020 | 21.74 | 21.98 | 21.12 | 21.64 | 18,938,398 | -0.14(-0.63%) |
Apr 24, 2020 | 21.90 | 22.24 | 21.54 | 21.78 | 34,386,428 | +0.29(+1.35%) |
Apr 23, 2020 | 21.65 | 22.90 | 21.35 | 21.49 | 38,394,572 | +0.21(+0.98%) |
Apr 22, 2020 | 20.61 | 21.36 | 20.55 | 21.28 | 26,163,772 | +1.33(+6.69%) |
Apr 21, 2020 | 19.37 | 20.20 | 19.33 | 19.95 | 21,558,204 | -0.08(-0.40%) |
Apr 20, 2020 | 19.54 | 20.47 | 19.54 | 20.03 | 22,447,296 | +0.31(+1.55%) |
Apr 17, 2020 | 18.84 | 19.81 | 18.60 | 19.72 | 35,480,972 | -0.37(-1.84%) |
Apr 16, 2020 | 19.69 | 20.18 | 19.58 | 20.09 | 24,005,248 | +0.43(+2.17%) |
Apr 15, 2020 | 19.08 | 19.84 | 18.84 | 19.66 | 25,300,644 | +0.03(+0.16%) |
Apr 14, 2020 | 19.53 | 20.13 | 19.16 | 19.63 | 41,305,820 | +0.05(+0.25%) |
Apr 13, 2020 | 18.08 | 19.90 | 17.88 | 19.58 | 41,039,968 | +1.49(+8.26%) |
Apr 09, 2020 | 16.80 | 18.14 | 16.64 | 18.09 | 39,542,704 | +1.69(+10.29%) |
Apr 08, 2020 | 16.22 | 16.53 | 16.06 | 16.40 | 14,433,366 | +0.08(+0.49%) |
Apr 07, 2020 | 16.47 | 16.58 | 15.96 | 16.32 | 20,531,474 | -0.19(-1.17%) |
Apr 06, 2020 | 16.47 | 16.98 | 16.26 | 16.51 | 21,704,144 | +0.48(+3.01%) |
Apr 03, 2020 | 15.86 | 16.37 | 15.86 | 16.03 | 17,702,968 | +0.08(+0.50%) |
Apr 02, 2020 | 15.35 | 16.58 | 15.24 | 15.95 | 30,999,588 | +0.79(+5.19%) |
Apr 01, 2020 | 14.79 | 15.41 | 14.67 | 15.16 | 22,486,262 | +0.44(+3.00%) |
Mar 31, 2020 | 15.16 | 15.41 | 14.68 | 14.72 | 24,014,782 | -0.78(-5.03%) |
Mar 30, 2020 | 15.43 | 15.78 | 15.09 | 15.50 | 28,012,268 | +0.04(+0.26%) |
Mar 27, 2020 | 15.35 | 15.90 | 15.24 | 15.46 | 27,936,010 | -0.27(-1.74%) |
Mar 26, 2020 | 15.70 | 16.22 | 15.04 | 15.73 | 30,192,740 | +0.38(+2.46%) |
Mar 25, 2020 | 15.41 | 15.86 | 14.80 | 15.36 | 38,525,420 | -0.31(-2.00%) |
Mar 24, 2020 | 15.09 | 15.89 | 14.57 | 15.67 | 43,015,204 | +2.07(+15.18%) |
Mar 23, 2020 | 13.18 | 14.36 | 13.16 | 13.61 | 42,057,540 | +0.84(+6.61%) |
Mar 20, 2020 | 13.39 | 13.66 | 12.49 | 12.76 | 25,099,850 | -0.16(-1.24%) |
Mar 19, 2020 | 12.48 | 14.34 | 11.25 | 12.92 | 28,606,572 | +0.16(+1.26%) |
Mar 18, 2020 | 13.73 | 14.45 | 12.41 | 12.76 | 37,618,468 | -1.47(-10.33%) |
Mar 17, 2020 | 13.03 | 14.94 | 12.96 | 14.23 | 39,885,488 | +1.11(+8.45%) |
Mar 16, 2020 | 10.62 | 13.78 | 10.17 | 13.12 | 45,559,192 | +0.53(+4.21%) |
Mar 13, 2020 | 14.02 | 14.15 | 12.10 | 12.59 | 38,713,088 | -0.97(-7.17%) |
Mar 12, 2020 | 13.64 | 14.47 | 12.43 | 13.57 | 41,745,732 | -1.54(-10.17%) |
Mar 11, 2020 | 15.69 | 15.99 | 14.88 | 15.10 | 27,459,144 | -0.87(-5.44%) |
Mar 10, 2020 | 16.11 | 16.42 | 15.33 | 15.97 | 28,570,422 | -0.05(-0.30%) |
Mar 09, 2020 | 16.48 | 16.80 | 15.99 | 16.02 | 29,397,710 | -1.04(-6.12%) |
Mar 06, 2020 | 17.29 | 17.54 | 16.41 | 17.06 | 34,908,064 | +0.06(+0.33%) |
Mar 05, 2020 | 16.78 | 17.17 | 16.58 | 17.00 | 34,712,788 | +0.49(+2.97%) |
Mar 04, 2020 | 16.88 | 16.92 | 16.20 | 16.51 | 28,947,492 | -0.06(-0.34%) |
Mar 03, 2020 | 16.22 | 17.09 | 15.83 | 16.57 | 40,352,904 | +0.61(+3.83%) |
Mar 02, 2020 | 15.61 | 16.02 | 15.38 | 15.96 | 31,471,426 | +0.66(+4.31%) |
Feb 28, 2020 | 14.75 | 15.37 | 14.49 | 15.30 | 50,508,676 | -0.59(-3.74%) |
Feb 27, 2020 | 17.18 | 17.24 | 15.82 | 15.90 | 35,180,088 | -0.92(-5.48%) |
Feb 26, 2020 | 16.74 | 17.05 | 16.66 | 16.82 | 23,264,726 | -0.13(-0.75%) |
Feb 25, 2020 | 17.30 | 17.61 | 16.94 | 16.94 | 33,225,128 | -0.62(-3.54%) |
Feb 24, 2020 | 17.94 | 18.00 | 17.33 | 17.57 | 36,569,564 | +0.47(+2.75%) |
Feb 21, 2020 | 17.10 | 17.23 | 16.88 | 17.10 | 25,027,178 | +0.53(+3.23%) |
Feb 20, 2020 | 16.70 | 16.99 | 16.52 | 16.56 | 20,803,818 | -0.18(-1.10%) |
Feb 19, 2020 | 16.59 | 16.78 | 16.27 | 16.74 | 25,303,480 | +0.33(+2.04%) |
Feb 18, 2020 | 15.83 | 16.47 | 15.75 | 16.41 | 35,067,624 | +0.69(+4.36%) |
Feb 14, 2020 | 15.15 | 15.73 | 15.09 | 15.72 | 25,326,034 | +0.63(+4.17%) |
Feb 13, 2020 | 14.82 | 15.29 | 14.79 | 15.09 | 19,142,052 | +0.41(+2.83%) |
Feb 12, 2020 | 14.76 | 14.89 | 14.51 | 14.68 | 14,832,750 | -0.02(-0.16%) |
Feb 11, 2020 | 14.65 | 14.86 | 14.56 | 14.70 | 13,019,519 | +0.01(+0.05%) |
Feb 10, 2020 | 14.56 | 14.77 | 14.48 | 14.70 | 10,239,687 | +0.19(+1.32%) |
Feb 07, 2020 | 14.71 | 14.80 | 14.42 | 14.50 | 10,952,964 | -0.13(-0.87%) |
Feb 06, 2020 | 14.45 | 14.74 | 14.39 | 14.63 | 9,369,885 | +0.26(+1.83%) |
Feb 05, 2020 | 14.35 | 14.49 | 14.32 | 14.37 | 9,263,108 | +0.00(+0.00%) |
Feb 04, 2020 | 14.36 | 14.47 | 14.06 | 14.37 | 19,537,360 | -0.21(-1.42%) |
Feb 03, 2020 | 14.65 | 14.71 | 14.42 | 14.58 | 14,746,523 | -0.19(-1.30%) |
Jan 31, 2020 | 14.74 | 14.94 | 14.69 | 14.77 | 13,798,307 | +0.06(+0.43%) |
Jan 30, 2020 | 14.69 | 14.87 | 14.55 | 14.70 | 17,354,190 | +0.06(+0.38%) |
Jan 29, 2020 | 14.42 | 14.67 | 14.30 | 14.65 | 10,634,292 | +0.29(+2.06%) |
Jan 28, 2020 | 14.67 | 14.75 | 14.23 | 14.35 | 20,219,774 | -0.49(-3.33%) |
Jan 27, 2020 | 15.15 | 15.29 | 14.71 | 14.85 | 26,699,166 | -0.07(-0.48%) |
Jan 24, 2020 | 14.71 | 14.95 | 14.63 | 14.92 | 18,499,242 | +0.22(+1.52%) |
Jan 23, 2020 | 14.52 | 14.89 | 14.50 | 14.70 | 16,531,142 | +0.11(+0.77%) |
Jan 22, 2020 | 14.62 | 14.67 | 14.49 | 14.58 | 13,247,504 | -0.05(-0.33%) |
Jan 21, 2020 | 14.32 | 14.63 | 14.30 | 14.63 | 18,327,718 | +0.32(+2.23%) |
Jan 17, 2020 | 14.46 | 14.52 | 14.16 | 14.31 | 12,276,811 | -0.11(-0.77%) |
Jan 16, 2020 | 14.35 | 14.43 | 14.15 | 14.42 | 12,761,518 | +0.15(+1.06%) |
Jan 15, 2020 | 14.15 | 14.34 | 14.00 | 14.27 | 13,099,353 | +0.27(+1.94%) |
Jan 14, 2020 | 13.79 | 14.03 | 13.76 | 14.00 | 12,622,547 | +0.11(+0.80%) |
Jan 13, 2020 | 14.17 | 14.18 | 13.90 | 13.89 | 10,548,020 | -0.34(-2.41%) |
Jan 10, 2020 | 14.09 | 14.32 | 14.03 | 14.23 | 10,492,829 | +0.20(+1.42%) |
Jan 09, 2020 | 14.05 | 14.19 | 13.92 | 14.03 | 14,469,869 | -0.18(-1.23%) |
Jan 08, 2020 | 14.76 | 14.76 | 14.12 | 14.21 | 18,287,756 | -0.52(-3.52%) |
Jan 07, 2020 | 14.66 | 14.78 | 14.46 | 14.73 | 15,166,501 | +0.06(+0.44%) |
Jan 06, 2020 | 15.13 | 15.16 | 14.65 | 14.66 | 17,914,912 | -0.14(-0.97%) |
Jan 03, 2020 | 15.09 | 15.12 | 14.70 | 14.81 | 17,257,666 | +0.06(+0.43%) |
Jan 02, 2020 | 14.92 | 15.00 | 14.65 | 14.74 | 8,900,213 | -0.08(-0.54%) |
Dec 31, 2019 | 14.94 | 15.01 | 14.75 | 14.82 | 11,553,185 | -0.02(-0.11%) |
Dec 30, 2019 | 14.68 | 14.89 | 14.62 | 14.84 | 11,990,440 | +0.19(+1.31%) |
Dec 27, 2019 | 14.61 | 14.74 | 14.50 | 14.65 | 11,346,381 | +0.01(+0.05%) |
Dec 26, 2019 | 14.75 | 14.80 | 14.51 | 14.64 | 11,754,239 | +0.04(+0.27%) |
Dec 24, 2019 | 14.19 | 14.61 | 14.16 | 14.60 | 10,251,035 | +0.44(+3.10%) |
Dec 23, 2019 | 14.02 | 14.21 | 13.94 | 14.16 | 10,828,222 | +0.25(+1.78%) |
Dec 20, 2019 | 14.07 | 14.18 | 13.88 | 13.91 | 11,389,899 | -0.21(-1.47%) |
Dec 19, 2019 | 14.30 | 14.35 | 13.99 | 14.12 | 10,510,411 | -0.18(-1.23%) |
Dec 18, 2019 | 13.95 | 14.30 | 13.88 | 14.30 | 19,989,098 | +0.43(+3.11%) |
Dec 17, 2019 | 13.83 | 13.97 | 13.79 | 13.87 | 12,192,260 | -0.02(-0.17%) |
Dec 16, 2019 | 14.10 | 14.10 | 13.75 | 13.89 | 9,798,891 | -0.13(-0.91%) |
Dec 13, 2019 | 13.91 | 14.09 | 13.81 | 14.02 | 13,448,910 | +0.02(+0.11%) |
Dec 12, 2019 | 14.19 | 14.34 | 13.83 | 14.00 | 15,292,560 | -0.05(-0.34%) |
Dec 11, 2019 | 13.78 | 14.18 | 13.75 | 14.05 | 18,360,876 | +0.38(+2.80%) |
Dec 10, 2019 | 13.52 | 13.69 | 13.49 | 13.67 | 15,857,645 | +0.23(+1.72%) |
Dec 09, 2019 | 13.56 | 13.71 | 13.38 | 13.44 | 11,220,054 | -0.03(-0.24%) |
Dec 06, 2019 | 13.47 | 13.64 | 13.41 | 13.47 | 10,270,348 | -0.22(-1.57%) |
Dec 05, 2019 | 13.65 | 13.80 | 13.60 | 13.68 | 10,895,349 | +0.10(+0.76%) |
Dec 04, 2019 | 13.75 | 13.86 | 13.56 | 13.58 | 12,705,454 | -0.20(-1.45%) |
Dec 03, 2019 | 13.78 | 14.19 | 13.71 | 13.78 | 21,273,788 | +0.31(+2.31%) |