Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.25 | 25.25 | 25.25 | 2,586,407 | +0.16(+0.65%) | |
Dec 30, 2020 | 25.22 | 25.28 | 24.96 | 25.09 | 2,586,407 | -0.09(-0.34%) |
Dec 29, 2020 | 25.34 | 25.47 | 25.09 | 25.18 | 1,916,013 | -0.12(-0.47%) |
Dec 28, 2020 | 25.36 | 25.64 | 25.07 | 25.30 | 2,648,606 | -0.01(-0.03%) |
Dec 24, 2020 | 25.39 | 25.43 | 25.12 | 25.30 | 1,250,043 | +0.06(+0.24%) |
Dec 23, 2020 | 25.49 | 25.59 | 25.11 | 25.24 | 3,366,263 | -0.10(-0.41%) |
Dec 22, 2020 | 25.15 | 25.42 | 25.06 | 25.35 | 3,906,895 | +0.38(+1.51%) |
Dec 21, 2020 | 24.84 | 24.98 | 24.65 | 24.97 | 3,016,804 | -0.28(-1.12%) |
Dec 18, 2020 | 25.35 | 25.50 | 25.14 | 25.25 | 4,301,957 | -0.09(-0.37%) |
Dec 17, 2020 | 25.06 | 25.38 | 24.94 | 25.35 | 2,960,853 | +0.46(+1.86%) |
Dec 16, 2020 | 25.24 | 25.53 | 24.88 | 24.88 | 2,859,721 | -0.27(-1.09%) |
Dec 15, 2020 | 25.19 | 25.24 | 24.78 | 25.16 | 3,639,168 | +0.09(+0.34%) |
Dec 14, 2020 | 25.61 | 25.76 | 25.02 | 25.07 | 3,333,942 | -0.42(-1.65%) |
Dec 11, 2020 | 25.33 | 25.66 | 25.28 | 25.49 | 5,183,094 | +0.08(+0.30%) |
Dec 10, 2020 | 25.36 | 25.53 | 25.16 | 25.42 | 4,044,473 | -0.06(-0.23%) |
Dec 09, 2020 | 25.39 | 25.70 | 25.35 | 25.48 | 5,205,604 | +0.18(+0.70%) |
Dec 08, 2020 | 24.67 | 25.41 | 24.64 | 25.30 | 7,381,213 | +0.56(+2.27%) |
Dec 07, 2020 | 24.34 | 25.02 | 24.34 | 24.74 | 6,018,193 | +0.27(+1.10%) |
Dec 04, 2020 | 23.69 | 24.47 | 23.61 | 24.47 | 5,560,848 | +0.90(+3.81%) |
Dec 03, 2020 | 23.03 | 23.61 | 23.03 | 23.57 | 3,795,711 | +0.55(+2.37%) |
Dec 02, 2020 | 22.78 | 23.03 | 22.62 | 23.03 | 3,253,425 | +0.17(+0.73%) |
Dec 01, 2020 | 23.14 | 23.39 | 22.74 | 22.86 | 3,953,615 | -0.22(-0.95%) |
Nov 30, 2020 | 22.31 | 23.08 | 22.26 | 23.08 | 8,296,336 | +0.74(+3.31%) |
Nov 27, 2020 | 22.60 | 22.66 | 22.16 | 22.34 | 1,782,831 | -0.26(-1.15%) |
Nov 25, 2020 | 22.36 | 22.61 | 22.02 | 22.60 | 3,428,385 | +0.29(+1.32%) |
Nov 24, 2020 | 22.27 | 22.70 | 22.24 | 22.31 | 4,301,297 | +0.35(+1.61%) |
Nov 23, 2020 | 21.62 | 22.18 | 21.54 | 21.95 | 3,915,101 | +0.39(+1.83%) |
Nov 20, 2020 | 21.50 | 21.65 | 21.38 | 21.56 | 3,486,418 | -0.08(-0.39%) |
Nov 19, 2020 | 21.63 | 21.77 | 21.37 | 21.64 | 3,291,594 | -0.09(-0.42%) |
Nov 18, 2020 | 21.77 | 22.14 | 21.63 | 21.73 | 3,614,047 | +0.00(+0.00%) |
Nov 17, 2020 | 21.74 | 21.90 | 21.53 | 21.73 | 3,294,612 | -0.16(-0.73%) |
Nov 16, 2020 | 21.78 | 21.99 | 21.49 | 21.89 | 9,940,494 | +0.50(+2.35%) |
Nov 13, 2020 | 21.51 | 21.73 | 20.85 | 21.39 | 14,341,423 | -0.08(-0.35%) |
Nov 12, 2020 | 22.28 | 22.29 | 21.37 | 21.47 | 8,134,052 | -0.74(-3.33%) |
Nov 11, 2020 | 22.92 | 23.25 | 22.09 | 22.20 | 6,278,914 | -0.59(-2.58%) |
Nov 10, 2020 | 22.38 | 22.90 | 22.33 | 22.79 | 5,292,909 | +0.43(+1.91%) |
Nov 09, 2020 | 23.72 | 24.29 | 22.33 | 22.36 | 5,162,165 | -0.13(-0.60%) |
Nov 06, 2020 | 23.18 | 23.48 | 22.49 | 22.50 | 3,521,453 | -0.56(-2.44%) |
Nov 05, 2020 | 22.95 | 23.57 | 22.81 | 23.06 | 3,831,116 | +0.72(+3.23%) |
Nov 04, 2020 | 22.85 | 23.12 | 22.32 | 22.34 | 3,167,637 | -0.57(-2.49%) |
Nov 03, 2020 | 22.64 | 23.04 | 22.51 | 22.91 | 2,874,098 | +0.65(+2.94%) |
Nov 02, 2020 | 22.07 | 22.36 | 21.89 | 22.25 | 3,531,234 | +0.39(+1.77%) |
Oct 30, 2020 | 22.12 | 22.20 | 21.62 | 21.87 | 4,294,955 | -0.23(-1.03%) |
Oct 29, 2020 | 22.07 | 22.42 | 21.67 | 22.10 | 2,969,831 | -0.02(-0.08%) |
Oct 28, 2020 | 22.37 | 22.49 | 22.08 | 22.11 | 3,317,827 | -0.56(-2.48%) |
Oct 27, 2020 | 22.88 | 23.09 | 22.67 | 22.67 | 2,503,367 | -0.24(-1.03%) |
Oct 26, 2020 | 23.23 | 23.25 | 22.84 | 22.91 | 2,886,925 | -0.46(-1.97%) |
Oct 23, 2020 | 23.34 | 23.50 | 23.08 | 23.37 | 1,870,180 | +0.17(+0.72%) |
Oct 22, 2020 | 23.04 | 23.22 | 22.92 | 23.20 | 1,888,902 | +0.23(+0.99%) |
Oct 21, 2020 | 22.92 | 23.07 | 22.82 | 22.98 | 1,785,485 | -0.09(-0.40%) |
Oct 20, 2020 | 23.08 | 23.29 | 23.03 | 23.07 | 1,478,358 | +0.13(+0.59%) |
Oct 19, 2020 | 23.29 | 23.29 | 22.87 | 22.93 | 2,380,505 | -0.15(-0.65%) |
Oct 16, 2020 | 23.14 | 23.29 | 23.00 | 23.09 | 1,433,200 | -0.12(-0.51%) |
Oct 15, 2020 | 22.99 | 23.48 | 22.94 | 23.20 | 1,617,510 | +0.12(+0.51%) |
Oct 14, 2020 | 23.27 | 23.34 | 22.93 | 23.09 | 1,834,531 | -0.10(-0.43%) |
Oct 13, 2020 | 23.50 | 23.52 | 22.93 | 23.19 | 2,813,044 | -0.60(-2.54%) |
Oct 12, 2020 | 23.70 | 23.82 | 23.52 | 23.79 | 2,429,733 | +0.08(+0.35%) |
Oct 09, 2020 | 23.92 | 24.08 | 23.55 | 23.71 | 2,823,025 | +0.01(+0.04%) |
Oct 08, 2020 | 22.83 | 23.76 | 22.77 | 23.70 | 3,428,441 | +0.96(+4.21%) |
Oct 07, 2020 | 22.75 | 22.97 | 22.61 | 22.74 | 2,205,151 | -0.01(-0.04%) |
Oct 06, 2020 | 23.04 | 23.19 | 22.63 | 22.75 | 2,734,923 | -0.20(-0.88%) |
Oct 05, 2020 | 23.06 | 23.12 | 22.65 | 22.95 | 2,472,789 | +0.01(+0.04%) |
Oct 02, 2020 | 22.42 | 22.98 | 22.30 | 22.94 | 3,366,538 | +0.28(+1.22%) |
Oct 01, 2020 | 22.52 | 22.70 | 22.28 | 22.67 | 2,579,408 | +0.18(+0.82%) |
Sep 30, 2020 | 22.66 | 22.89 | 22.23 | 22.48 | 2,642,223 | +0.03(+0.11%) |
Sep 29, 2020 | 22.26 | 22.51 | 22.11 | 22.46 | 1,922,861 | +0.13(+0.60%) |
Sep 28, 2020 | 22.67 | 22.70 | 22.25 | 22.32 | 3,276,566 | +0.06(+0.26%) |
Sep 25, 2020 | 22.18 | 22.36 | 22.07 | 22.26 | 3,473,310 | +0.03(+0.11%) |
Sep 24, 2020 | 21.86 | 22.43 | 21.79 | 22.24 | 3,710,361 | +0.37(+1.69%) |
Sep 23, 2020 | 22.71 | 22.83 | 21.85 | 21.87 | 5,206,453 | -0.95(-4.16%) |
Sep 22, 2020 | 22.88 | 23.16 | 22.75 | 22.82 | 3,342,790 | -0.07(-0.29%) |
Sep 21, 2020 | 23.40 | 23.54 | 22.65 | 22.88 | 4,459,073 | -0.89(-3.74%) |
Sep 18, 2020 | 24.04 | 24.19 | 23.75 | 23.77 | 3,918,988 | -0.44(-1.84%) |
Sep 17, 2020 | 24.43 | 24.55 | 24.10 | 24.22 | 3,164,929 | -0.39(-1.57%) |
Sep 16, 2020 | 24.38 | 24.81 | 24.26 | 24.60 | 3,353,817 | +0.21(+0.86%) |
Sep 15, 2020 | 24.34 | 24.61 | 24.13 | 24.39 | 2,446,216 | +0.09(+0.38%) |
Sep 14, 2020 | 24.76 | 24.81 | 24.24 | 24.30 | 3,127,364 | -0.20(-0.83%) |
Sep 11, 2020 | 24.60 | 24.66 | 24.26 | 24.50 | 2,991,000 | +0.02(+0.07%) |
Sep 10, 2020 | 24.74 | 24.83 | 24.47 | 24.49 | 3,693,510 | -0.22(-0.90%) |
Sep 09, 2020 | 24.90 | 25.30 | 24.68 | 24.71 | 3,792,436 | -0.02(-0.10%) |
Sep 08, 2020 | 24.68 | 24.97 | 24.31 | 24.74 | 2,870,389 | -0.05(-0.20%) |
Sep 04, 2020 | 25.01 | 25.18 | 24.54 | 24.78 | 2,645,281 | -0.11(-0.43%) |
Sep 03, 2020 | 25.13 | 25.21 | 24.66 | 24.89 | 2,720,641 | -0.17(-0.69%) |
Sep 02, 2020 | 24.60 | 25.10 | 24.44 | 25.06 | 3,329,181 | +0.46(+1.87%) |
Sep 01, 2020 | 24.68 | 24.77 | 24.43 | 24.60 | 2,082,198 | -0.12(-0.50%) |
Aug 31, 2020 | 24.93 | 24.97 | 24.67 | 24.73 | 3,003,074 | -0.21(-0.82%) |
Aug 28, 2020 | 25.03 | 25.04 | 24.66 | 24.93 | 2,605,732 | -0.09(-0.36%) |
Aug 27, 2020 | 24.92 | 25.17 | 24.84 | 25.02 | 2,593,675 | +0.16(+0.63%) |
Aug 26, 2020 | 24.84 | 24.90 | 24.47 | 24.87 | 2,044,804 | -0.10(-0.39%) |
Aug 25, 2020 | 25.02 | 25.14 | 24.64 | 24.97 | 1,901,062 | +0.03(+0.13%) |
Aug 24, 2020 | 24.81 | 24.93 | 24.38 | 24.93 | 2,584,537 | +0.11(+0.43%) |
Aug 21, 2020 | 24.81 | 24.90 | 24.73 | 24.83 | 2,052,532 | +0.09(+0.37%) |
Aug 20, 2020 | 24.63 | 24.84 | 24.57 | 24.74 | 1,897,049 | +0.08(+0.33%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.35 | 24.65 | 1,841,511 | +0.00(+0.00%) |
Aug 18, 2020 | 24.91 | 24.97 | 24.54 | 24.65 | 2,532,883 | -0.27(-1.09%) |
Aug 17, 2020 | 24.48 | 24.99 | 24.28 | 24.92 | 3,587,911 | +0.48(+1.98%) |
Aug 14, 2020 | 24.05 | 24.53 | 23.94 | 24.44 | 2,430,986 | +0.31(+1.29%) |
Aug 13, 2020 | 24.44 | 24.78 | 24.04 | 24.13 | 3,334,159 | -0.38(-1.54%) |
Aug 12, 2020 | 24.41 | 24.59 | 24.20 | 24.50 | 1,972,657 | +0.21(+0.88%) |
Aug 11, 2020 | 24.65 | 24.72 | 24.24 | 24.29 | 3,465,563 | -0.16(-0.64%) |
Aug 10, 2020 | 24.22 | 24.55 | 24.20 | 24.45 | 3,734,521 | +0.25(+1.02%) |
Aug 07, 2020 | 23.91 | 24.40 | 23.83 | 24.20 | 3,452,932 | +0.30(+1.24%) |
Aug 06, 2020 | 24.46 | 24.49 | 23.67 | 23.91 | 6,707,062 | +0.09(+0.38%) |
Aug 05, 2020 | 23.83 | 23.95 | 23.52 | 23.81 | 3,359,728 | +0.10(+0.42%) |
Aug 04, 2020 | 22.98 | 23.78 | 22.98 | 23.72 | 3,449,874 | +0.67(+2.89%) |
Aug 03, 2020 | 23.05 | 23.13 | 22.88 | 23.05 | 2,566,694 | -0.12(-0.50%) |
Jul 31, 2020 | 23.29 | 23.37 | 22.96 | 23.17 | 3,982,889 | -0.05(-0.21%) |
Jul 30, 2020 | 22.89 | 23.23 | 22.84 | 23.21 | 2,748,770 | -0.01(-0.04%) |
Jul 29, 2020 | 23.11 | 23.27 | 22.84 | 23.22 | 2,790,369 | +0.32(+1.40%) |
Jul 28, 2020 | 22.76 | 23.08 | 22.74 | 22.90 | 3,773,110 | +0.10(+0.43%) |
Jul 27, 2020 | 22.39 | 22.80 | 22.27 | 22.80 | 1,979,832 | +0.42(+1.87%) |
Jul 24, 2020 | 22.61 | 22.75 | 22.35 | 22.38 | 1,423,764 | -0.22(-0.98%) |
Jul 23, 2020 | 22.49 | 22.80 | 22.35 | 22.61 | 2,812,537 | +0.01(+0.04%) |
Jul 22, 2020 | 22.33 | 22.89 | 22.26 | 22.60 | 3,952,610 | +0.19(+0.84%) |
Jul 21, 2020 | 22.26 | 22.44 | 22.15 | 22.41 | 2,994,264 | +0.32(+1.45%) |
Jul 20, 2020 | 22.24 | 22.35 | 21.94 | 22.09 | 1,806,198 | -0.32(-1.43%) |
Jul 17, 2020 | 22.60 | 22.66 | 22.27 | 22.41 | 2,927,235 | -0.07(-0.29%) |
Jul 16, 2020 | 22.52 | 22.78 | 22.43 | 22.48 | 1,897,463 | -0.21(-0.91%) |
Jul 15, 2020 | 22.77 | 22.80 | 22.47 | 22.68 | 3,096,502 | +0.24(+1.06%) |
Jul 14, 2020 | 22.07 | 22.50 | 21.95 | 22.44 | 2,499,190 | +0.37(+1.68%) |
Jul 13, 2020 | 22.09 | 22.24 | 21.82 | 22.07 | 3,310,468 | +0.10(+0.45%) |
Jul 10, 2020 | 21.54 | 22.01 | 21.52 | 21.97 | 3,541,644 | +0.46(+2.14%) |
Jul 09, 2020 | 21.50 | 21.55 | 21.02 | 21.51 | 3,480,574 | +0.02(+0.08%) |
Jul 08, 2020 | 21.39 | 21.51 | 21.16 | 21.50 | 3,038,935 | +0.10(+0.46%) |
Jul 07, 2020 | 21.38 | 21.68 | 21.20 | 21.40 | 3,564,036 | -0.31(-1.44%) |
Jul 06, 2020 | 21.91 | 21.99 | 21.55 | 21.71 | 3,620,002 | +0.21(+0.99%) |
Jul 02, 2020 | 21.84 | 21.91 | 21.33 | 21.50 | 3,291,816 | -0.07(-0.34%) |
Jul 01, 2020 | 21.60 | 21.87 | 21.42 | 21.57 | 3,955,841 | +0.12(+0.57%) |
Jun 30, 2020 | 21.16 | 21.66 | 21.05 | 21.45 | 6,403,578 | +0.33(+1.56%) |
Jun 29, 2020 | 20.48 | 21.16 | 20.36 | 21.12 | 7,576,437 | +0.85(+4.18%) |
Jun 26, 2020 | 20.23 | 20.53 | 20.02 | 20.27 | 11,087,109 | +0.02(+0.12%) |
Jun 25, 2020 | 20.43 | 20.50 | 20.06 | 20.25 | 5,681,468 | -0.32(-1.56%) |
Jun 24, 2020 | 21.16 | 21.22 | 20.45 | 20.57 | 9,440,121 | -0.88(-4.10%) |
Jun 23, 2020 | 21.33 | 21.67 | 21.23 | 21.45 | 5,073,930 | +0.29(+1.36%) |
Jun 22, 2020 | 21.45 | 21.50 | 20.72 | 21.16 | 6,863,419 | -0.48(-2.24%) |
Jun 19, 2020 | 22.57 | 22.59 | 21.48 | 21.65 | 12,323,593 | -0.53(-2.37%) |
Jun 18, 2020 | 22.61 | 22.61 | 22.03 | 22.17 | 5,841,330 | -0.71(-3.12%) |
Jun 17, 2020 | 23.25 | 23.34 | 22.74 | 22.89 | 2,345,863 | -0.26(-1.14%) |
Jun 16, 2020 | 23.82 | 23.91 | 22.80 | 23.15 | 3,353,731 | +0.12(+0.54%) |
Jun 15, 2020 | 22.13 | 23.22 | 22.05 | 23.03 | 3,089,333 | +0.16(+0.72%) |
Jun 12, 2020 | 23.01 | 23.01 | 22.32 | 22.86 | 3,660,534 | +0.68(+3.07%) |
Jun 11, 2020 | 22.53 | 22.53 | 21.66 | 22.18 | 8,925,401 | -1.39(-5.90%) |
Jun 10, 2020 | 24.12 | 24.17 | 23.22 | 23.57 | 3,327,981 | -0.63(-2.62%) |
Jun 09, 2020 | 23.92 | 24.28 | 23.55 | 24.21 | 3,974,506 | -0.35(-1.41%) |
Jun 08, 2020 | 24.30 | 24.65 | 23.97 | 24.55 | 3,936,567 | +0.68(+2.86%) |
Jun 05, 2020 | 24.12 | 24.59 | 23.78 | 23.87 | 6,152,934 | +0.52(+2.24%) |
Jun 04, 2020 | 22.78 | 23.35 | 22.51 | 23.35 | 4,853,473 | +0.53(+2.32%) |
Jun 03, 2020 | 21.83 | 22.86 | 21.78 | 22.82 | 5,467,785 | +1.36(+6.33%) |
Jun 02, 2020 | 21.40 | 21.63 | 21.14 | 21.46 | 3,727,796 | +0.24(+1.14%) |
Jun 01, 2020 | 20.70 | 21.35 | 20.65 | 21.22 | 4,179,359 | +0.52(+2.52%) |
May 29, 2020 | 20.46 | 20.89 | 20.37 | 20.69 | 5,276,859 | +0.05(+0.23%) |
May 28, 2020 | 20.78 | 20.88 | 20.44 | 20.65 | 3,739,722 | +0.18(+0.90%) |
May 27, 2020 | 20.41 | 20.47 | 20.04 | 20.46 | 3,665,740 | +0.50(+2.50%) |
May 26, 2020 | 20.16 | 20.32 | 19.83 | 19.96 | 4,849,042 | +0.55(+2.81%) |
May 22, 2020 | 19.21 | 19.45 | 19.06 | 19.42 | 1,880,609 | +0.19(+1.00%) |
May 21, 2020 | 19.06 | 19.39 | 18.93 | 19.22 | 2,528,023 | +0.04(+0.21%) |
May 20, 2020 | 19.43 | 19.55 | 18.96 | 19.18 | 2,724,183 | +0.34(+1.79%) |
May 19, 2020 | 18.96 | 19.26 | 18.62 | 18.85 | 2,642,847 | -0.17(-0.89%) |
May 18, 2020 | 18.63 | 19.19 | 18.58 | 19.02 | 4,205,869 | +1.00(+5.58%) |
May 15, 2020 | 18.01 | 18.20 | 17.82 | 18.01 | 2,349,392 | -0.18(-0.97%) |
May 14, 2020 | 17.70 | 18.21 | 17.30 | 18.19 | 4,147,951 | -0.14(-0.79%) |
May 13, 2020 | 18.45 | 18.55 | 18.13 | 18.33 | 3,960,313 | -0.22(-1.21%) |
May 12, 2020 | 19.41 | 19.44 | 18.50 | 18.56 | 3,658,547 | -0.76(-3.91%) |
May 11, 2020 | 19.55 | 19.62 | 19.22 | 19.31 | 2,831,915 | -0.43(-2.16%) |
May 08, 2020 | 19.88 | 20.19 | 19.58 | 19.74 | 4,319,003 | +0.02(+0.08%) |
May 07, 2020 | 19.28 | 20.62 | 19.16 | 19.72 | 9,316,654 | +2.11(+12.00%) |
May 06, 2020 | 18.30 | 18.33 | 17.33 | 17.61 | 7,921,141 | -0.50(-2.75%) |
May 05, 2020 | 18.60 | 18.65 | 18.04 | 18.11 | 4,666,592 | -0.31(-1.66%) |
May 04, 2020 | 18.84 | 18.89 | 18.22 | 18.41 | 4,623,187 | -0.55(-2.88%) |
May 01, 2020 | 19.02 | 19.08 | 18.56 | 18.96 | 2,831,992 | -0.47(-2.40%) |
Apr 30, 2020 | 19.87 | 19.93 | 19.03 | 19.43 | 4,746,731 | -0.62(-3.09%) |
Apr 29, 2020 | 20.33 | 20.60 | 19.89 | 20.04 | 3,581,943 | +0.13(+0.65%) |
Apr 28, 2020 | 20.18 | 20.74 | 19.84 | 19.92 | 3,298,810 | +0.29(+1.47%) |
Apr 27, 2020 | 19.06 | 19.90 | 18.99 | 19.63 | 3,368,885 | +0.72(+3.82%) |
Apr 24, 2020 | 19.70 | 19.75 | 18.74 | 18.90 | 4,647,625 | -0.72(-3.68%) |
Apr 23, 2020 | 19.60 | 20.00 | 19.55 | 19.63 | 2,050,957 | -0.06(-0.29%) |
Apr 22, 2020 | 20.12 | 20.27 | 19.62 | 19.68 | 2,574,880 | -0.16(-0.81%) |
Apr 21, 2020 | 19.49 | 19.98 | 19.39 | 19.84 | 2,266,237 | +0.02(+0.12%) |
Apr 20, 2020 | 19.67 | 20.27 | 19.47 | 19.82 | 2,779,407 | -0.26(-1.28%) |
Apr 17, 2020 | 20.08 | 20.42 | 19.69 | 20.08 | 3,088,914 | +0.59(+3.05%) |
Apr 16, 2020 | 19.90 | 20.08 | 19.39 | 19.48 | 3,140,549 | -0.29(-1.46%) |
Apr 15, 2020 | 20.76 | 20.89 | 19.39 | 19.77 | 4,931,785 | -1.65(-7.72%) |
Apr 14, 2020 | 21.61 | 22.08 | 21.17 | 21.43 | 3,341,412 | +0.35(+1.64%) |
Apr 13, 2020 | 21.78 | 21.85 | 20.61 | 21.08 | 3,061,537 | -0.70(-3.21%) |
Apr 09, 2020 | 21.29 | 22.82 | 21.09 | 21.78 | 9,395,579 | +0.93(+4.47%) |
Apr 08, 2020 | 20.16 | 21.14 | 19.93 | 20.85 | 4,878,360 | +1.04(+5.23%) |
Apr 07, 2020 | 19.47 | 20.45 | 19.40 | 19.81 | 7,032,091 | +1.08(+5.79%) |
Apr 06, 2020 | 18.88 | 19.42 | 18.15 | 18.73 | 3,873,997 | +1.00(+5.67%) |
Apr 03, 2020 | 17.11 | 17.75 | 17.07 | 17.72 | 3,538,901 | +0.43(+2.51%) |
Apr 02, 2020 | 17.59 | 17.91 | 16.87 | 17.29 | 5,554,274 | -0.56(-3.15%) |
Apr 01, 2020 | 18.45 | 18.87 | 17.62 | 17.85 | 4,476,038 | -1.27(-6.64%) |
Mar 31, 2020 | 19.80 | 19.95 | 18.75 | 19.12 | 4,835,937 | -0.84(-4.23%) |
Mar 30, 2020 | 19.68 | 20.13 | 18.81 | 19.96 | 3,727,312 | +0.39(+1.97%) |
Mar 27, 2020 | 19.79 | 20.32 | 19.18 | 19.58 | 5,118,275 | -0.88(-4.32%) |
Mar 26, 2020 | 20.19 | 21.42 | 19.54 | 20.46 | 5,394,216 | +0.34(+1.68%) |
Mar 25, 2020 | 19.88 | 21.62 | 19.18 | 20.12 | 6,052,356 | +0.84(+4.37%) |
Mar 24, 2020 | 18.85 | 19.81 | 18.66 | 19.28 | 5,609,130 | +1.29(+7.14%) |
Mar 23, 2020 | 17.95 | 18.74 | 16.88 | 18.00 | 4,961,089 | -0.25(-1.36%) |
Mar 20, 2020 | 20.39 | 20.60 | 18.02 | 18.24 | 7,087,512 | -1.95(-9.67%) |
Mar 19, 2020 | 20.82 | 21.29 | 19.80 | 20.20 | 5,403,230 | -0.69(-3.31%) |
Mar 18, 2020 | 20.32 | 21.46 | 19.70 | 20.89 | 6,090,896 | -0.70(-3.24%) |
Mar 17, 2020 | 20.18 | 23.12 | 20.10 | 21.59 | 6,865,704 | +1.80(+9.09%) |
Mar 16, 2020 | 20.82 | 22.25 | 19.70 | 19.79 | 6,295,920 | -3.50(-15.04%) |
Mar 13, 2020 | 22.00 | 23.51 | 21.59 | 23.29 | 7,241,491 | +2.39(+11.45%) |
Mar 12, 2020 | 22.00 | 22.01 | 20.59 | 20.90 | 7,832,338 | -2.61(-11.09%) |
Mar 11, 2020 | 23.45 | 23.66 | 22.80 | 23.50 | 6,255,229 | -0.55(-2.28%) |
Mar 10, 2020 | 24.04 | 24.16 | 22.54 | 24.05 | 5,864,537 | +0.86(+3.72%) |
Mar 09, 2020 | 23.54 | 24.18 | 23.18 | 23.19 | 7,640,330 | -1.74(-6.99%) |
Mar 06, 2020 | 24.50 | 25.08 | 24.12 | 24.93 | 5,744,120 | -0.27(-1.09%) |
Mar 05, 2020 | 25.19 | 25.42 | 24.82 | 25.20 | 3,064,293 | -0.46(-1.80%) |
Mar 04, 2020 | 25.04 | 25.71 | 24.95 | 25.67 | 5,392,964 | +1.02(+4.14%) |
Mar 03, 2020 | 24.92 | 25.31 | 24.39 | 24.65 | 6,176,636 | -0.23(-0.91%) |
Mar 02, 2020 | 24.04 | 25.05 | 23.64 | 24.87 | 8,023,528 | +1.01(+4.24%) |
Feb 28, 2020 | 24.13 | 24.18 | 22.82 | 23.86 | 9,604,587 | -0.62(-2.53%) |
Feb 27, 2020 | 25.70 | 25.70 | 24.48 | 24.48 | 6,670,742 | -1.45(-5.60%) |
Feb 26, 2020 | 25.97 | 26.26 | 25.85 | 25.93 | 4,259,400 | +0.07(+0.27%) |
Feb 25, 2020 | 26.42 | 26.50 | 25.84 | 25.86 | 3,944,341 | -0.46(-1.76%) |
Feb 24, 2020 | 26.76 | 26.88 | 26.33 | 26.33 | 4,299,529 | -0.71(-2.61%) |
Feb 21, 2020 | 26.88 | 27.06 | 26.76 | 27.03 | 3,396,720 | +0.09(+0.35%) |
Feb 20, 2020 | 26.57 | 26.95 | 26.52 | 26.94 | 3,217,873 | +0.42(+1.57%) |
Feb 19, 2020 | 26.76 | 26.79 | 26.52 | 26.52 | 3,914,720 | -0.20(-0.76%) |
Feb 18, 2020 | 26.06 | 26.76 | 25.97 | 26.73 | 5,336,492 | +0.72(+2.78%) |
Feb 14, 2020 | 26.11 | 26.13 | 25.61 | 26.00 | 3,745,007 | -0.17(-0.66%) |
Feb 13, 2020 | 25.11 | 26.31 | 25.03 | 26.18 | 8,897,279 | +1.23(+4.94%) |
Feb 12, 2020 | 24.95 | 24.99 | 24.66 | 24.95 | 4,180,728 | +0.00(+0.00%) |
Feb 11, 2020 | 25.14 | 25.27 | 24.88 | 24.95 | 2,651,501 | -0.14(-0.56%) |
Feb 10, 2020 | 25.06 | 25.19 | 24.90 | 25.09 | 1,974,790 | +0.11(+0.44%) |
Feb 07, 2020 | 25.09 | 25.20 | 24.98 | 24.98 | 1,931,061 | -0.08(-0.31%) |
Feb 06, 2020 | 25.18 | 25.38 | 24.93 | 25.06 | 2,396,040 | -0.02(-0.06%) |
Feb 05, 2020 | 25.35 | 25.35 | 24.97 | 25.07 | 3,189,219 | -0.24(-0.93%) |
Feb 04, 2020 | 25.02 | 25.31 | 24.97 | 25.31 | 2,222,932 | +0.31(+1.26%) |
Feb 03, 2020 | 24.87 | 25.09 | 24.77 | 24.99 | 2,655,614 | +0.19(+0.76%) |
Jan 31, 2020 | 25.01 | 25.08 | 24.75 | 24.80 | 4,974,652 | -0.22(-0.88%) |
Jan 30, 2020 | 24.87 | 25.05 | 24.77 | 25.02 | 2,479,459 | +0.15(+0.60%) |
Jan 29, 2020 | 25.12 | 25.15 | 24.76 | 24.87 | 2,000,915 | -0.20(-0.81%) |
Jan 28, 2020 | 24.89 | 25.20 | 24.86 | 25.08 | 2,565,769 | +0.26(+1.04%) |
Jan 27, 2020 | 24.56 | 25.06 | 24.53 | 24.82 | 3,195,546 | +0.06(+0.25%) |
Jan 24, 2020 | 25.03 | 25.06 | 24.69 | 24.76 | 3,351,735 | -0.28(-1.13%) |
Jan 23, 2020 | 24.89 | 25.08 | 24.77 | 25.04 | 2,076,852 | +0.12(+0.47%) |
Jan 22, 2020 | 24.99 | 25.05 | 24.84 | 24.92 | 2,831,280 | +0.08(+0.32%) |
Jan 21, 2020 | 24.63 | 24.96 | 24.58 | 24.84 | 3,596,433 | +0.22(+0.89%) |
Jan 17, 2020 | 24.48 | 24.75 | 24.43 | 24.62 | 3,455,469 | +0.20(+0.84%) |
Jan 16, 2020 | 24.19 | 24.44 | 24.14 | 24.42 | 2,595,113 | +0.26(+1.07%) |
Jan 15, 2020 | 24.01 | 24.20 | 24.01 | 24.16 | 2,553,321 | +0.15(+0.62%) |
Jan 14, 2020 | 24.21 | 24.25 | 23.83 | 24.01 | 2,821,690 | -0.19(-0.78%) |
Jan 13, 2020 | 24.07 | 24.31 | 23.93 | 24.20 | 8,578,662 | +0.14(+0.59%) |
Jan 10, 2020 | 24.29 | 24.47 | 24.05 | 24.06 | 3,623,687 | -0.20(-0.81%) |
Jan 09, 2020 | 24.25 | 24.33 | 24.06 | 24.25 | 2,662,801 | -0.03(-0.13%) |
Jan 08, 2020 | 24.22 | 24.46 | 24.18 | 24.29 | 2,898,756 | -0.02(-0.10%) |
Jan 07, 2020 | 24.40 | 24.44 | 24.09 | 24.31 | 2,947,818 | -0.15(-0.61%) |
Jan 06, 2020 | 24.07 | 24.69 | 23.98 | 24.46 | 3,659,536 | +0.42(+1.73%) |
Jan 03, 2020 | 23.86 | 24.22 | 23.71 | 24.04 | 5,610,566 | +0.18(+0.76%) |