Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.33 | 13.37 | 12.79 | 12.79 | 6,395,964 | -0.45(-3.43%) |
Aug 28, 2020 | 13.15 | 13.38 | 13.09 | 13.25 | 5,647,440 | +0.12(+0.91%) |
Aug 27, 2020 | 13.03 | 13.13 | 12.77 | 13.13 | 6,128,246 | +0.13(+0.98%) |
Aug 26, 2020 | 13.25 | 13.26 | 12.93 | 13.00 | 3,906,369 | -0.26(-1.99%) |
Aug 25, 2020 | 13.38 | 13.52 | 13.06 | 13.26 | 4,437,359 | +0.03(+0.24%) |
Aug 24, 2020 | 12.85 | 13.25 | 12.80 | 13.23 | 5,697,065 | +0.60(+4.74%) |
Aug 21, 2020 | 12.89 | 12.93 | 12.60 | 12.63 | 5,854,715 | -0.37(-2.82%) |
Aug 20, 2020 | 13.03 | 13.10 | 12.90 | 13.00 | 4,187,882 | -0.21(-1.57%) |
Aug 19, 2020 | 13.41 | 13.49 | 13.18 | 13.21 | 4,141,115 | -0.20(-1.49%) |
Aug 18, 2020 | 13.51 | 13.72 | 13.36 | 13.41 | 3,415,777 | -0.14(-1.00%) |
Aug 17, 2020 | 13.77 | 13.77 | 13.42 | 13.54 | 4,046,644 | -0.02(-0.18%) |
Aug 14, 2020 | 13.42 | 13.57 | 13.33 | 13.57 | 7,175,312 | +0.02(+0.12%) |
Aug 13, 2020 | 13.80 | 13.84 | 13.47 | 13.55 | 4,231,270 | -0.34(-2.47%) |
Aug 12, 2020 | 13.86 | 14.00 | 13.67 | 13.89 | 5,028,442 | +0.36(+2.65%) |
Aug 11, 2020 | 13.85 | 14.19 | 13.49 | 13.53 | 7,261,268 | +0.04(+0.30%) |
Aug 10, 2020 | 13.05 | 13.50 | 12.97 | 13.49 | 6,525,039 | +0.58(+4.51%) |
Aug 07, 2020 | 12.98 | 13.02 | 12.75 | 12.91 | 6,111,992 | -0.20(-1.52%) |
Aug 06, 2020 | 13.21 | 13.37 | 13.10 | 13.11 | 4,030,151 | -0.16(-1.20%) |
Aug 05, 2020 | 13.16 | 13.58 | 13.13 | 13.27 | 8,308,307 | +0.43(+3.36%) |
Aug 04, 2020 | 12.77 | 12.97 | 12.67 | 12.84 | 8,263,303 | -0.02(-0.12%) |
Aug 03, 2020 | 12.58 | 13.00 | 12.41 | 12.86 | 4,805,972 | +0.28(+2.22%) |
Jul 31, 2020 | 12.87 | 13.06 | 12.47 | 12.58 | 5,882,786 | -0.36(-2.78%) |
Jul 30, 2020 | 12.82 | 12.96 | 12.46 | 12.94 | 5,476,338 | -0.18(-1.34%) |
Jul 29, 2020 | 12.99 | 13.11 | 12.72 | 13.11 | 7,366,721 | +0.24(+1.86%) |
Jul 28, 2020 | 13.38 | 13.38 | 12.85 | 12.87 | 6,462,196 | -0.57(-4.27%) |
Jul 27, 2020 | 13.29 | 13.45 | 13.05 | 13.45 | 4,335,690 | +0.12(+0.90%) |
Jul 24, 2020 | 13.79 | 13.83 | 13.31 | 13.33 | 5,784,788 | -0.38(-2.79%) |
Jul 23, 2020 | 14.15 | 14.24 | 13.63 | 13.71 | 9,395,533 | -0.61(-4.24%) |
Jul 22, 2020 | 14.20 | 14.40 | 13.97 | 14.32 | 5,986,584 | -0.19(-1.32%) |
Jul 21, 2020 | 13.64 | 14.59 | 13.64 | 14.51 | 7,808,328 | +1.16(+8.73%) |
Jul 20, 2020 | 13.49 | 13.68 | 13.26 | 13.34 | 6,787,196 | -0.22(-1.65%) |
Jul 17, 2020 | 13.69 | 13.86 | 13.47 | 13.57 | 4,898,165 | -0.06(-0.47%) |
Jul 16, 2020 | 13.67 | 13.91 | 13.47 | 13.63 | 4,280,749 | -0.18(-1.27%) |
Jul 15, 2020 | 13.81 | 14.04 | 13.67 | 13.80 | 4,078,115 | +0.26(+1.94%) |
Jul 14, 2020 | 12.94 | 13.58 | 12.88 | 13.54 | 5,447,099 | +0.57(+4.43%) |
Jul 13, 2020 | 12.94 | 13.14 | 12.73 | 12.97 | 8,790,336 | +0.09(+0.68%) |
Jul 10, 2020 | 12.53 | 12.88 | 12.49 | 12.88 | 5,031,503 | +0.33(+2.61%) |
Jul 09, 2020 | 12.90 | 13.03 | 12.49 | 12.55 | 8,220,208 | -0.54(-4.14%) |
Jul 08, 2020 | 13.16 | 13.35 | 12.91 | 13.09 | 4,554,018 | +0.02(+0.12%) |
Jul 07, 2020 | 13.41 | 13.45 | 13.08 | 13.08 | 3,600,480 | -0.44(-3.25%) |
Jul 06, 2020 | 13.65 | 13.89 | 13.49 | 13.52 | 6,032,116 | +0.16(+1.19%) |
Jul 02, 2020 | 13.49 | 13.80 | 13.35 | 13.36 | 4,234,358 | +0.23(+1.76%) |
Jul 01, 2020 | 13.43 | 13.82 | 13.09 | 13.13 | 4,491,740 | -0.33(-2.43%) |
Jun 30, 2020 | 13.38 | 13.52 | 12.95 | 13.45 | 13,403,498 | -0.08(-0.59%) |
Jun 29, 2020 | 13.15 | 13.61 | 12.91 | 13.53 | 13,114,233 | +0.53(+4.05%) |
Jun 26, 2020 | 13.23 | 13.30 | 12.81 | 13.01 | 8,673,109 | -0.34(-2.57%) |
Jun 25, 2020 | 13.17 | 13.66 | 13.08 | 13.35 | 8,008,859 | +0.02(+0.12%) |
Jun 24, 2020 | 13.80 | 13.80 | 13.32 | 13.33 | 5,500,551 | -0.69(-4.95%) |
Jun 23, 2020 | 13.98 | 14.14 | 13.84 | 14.03 | 5,347,732 | +0.21(+1.50%) |
Jun 22, 2020 | 13.57 | 13.87 | 13.35 | 13.82 | 3,822,332 | +0.22(+1.58%) |
Jun 19, 2020 | 14.36 | 14.36 | 13.53 | 13.61 | 8,859,958 | -0.32(-2.29%) |
Jun 18, 2020 | 14.10 | 14.38 | 13.92 | 13.92 | 4,957,833 | -0.21(-1.47%) |
Jun 17, 2020 | 14.83 | 14.88 | 14.12 | 14.13 | 4,590,524 | -0.68(-4.58%) |
Jun 16, 2020 | 15.12 | 15.31 | 14.66 | 14.81 | 5,408,346 | +0.27(+1.87%) |
Jun 15, 2020 | 14.00 | 14.68 | 13.86 | 14.54 | 4,887,902 | -0.08(-0.55%) |
Jun 12, 2020 | 14.73 | 14.97 | 14.40 | 14.62 | 4,100,894 | +0.44(+3.10%) |
Jun 11, 2020 | 14.73 | 15.39 | 14.06 | 14.18 | 8,277,738 | -1.60(-10.12%) |
Jun 10, 2020 | 16.26 | 16.26 | 15.67 | 15.78 | 5,969,338 | -0.45(-2.75%) |
Jun 09, 2020 | 16.45 | 16.64 | 16.14 | 16.22 | 5,335,608 | -0.76(-4.46%) |
Jun 08, 2020 | 17.44 | 17.52 | 16.57 | 16.98 | 8,399,674 | +0.05(+0.28%) |
Jun 05, 2020 | 16.57 | 16.98 | 16.23 | 16.93 | 10,363,519 | +1.59(+10.35%) |
Jun 04, 2020 | 14.89 | 15.38 | 14.71 | 15.35 | 11,135,827 | +0.32(+2.12%) |
Jun 03, 2020 | 14.73 | 15.15 | 14.70 | 15.03 | 6,614,211 | +0.61(+4.21%) |
Jun 02, 2020 | 14.08 | 14.43 | 14.02 | 14.42 | 6,243,045 | +0.55(+3.98%) |
Jun 01, 2020 | 13.44 | 13.94 | 13.31 | 13.87 | 5,887,613 | +0.36(+2.69%) |
May 29, 2020 | 13.65 | 13.73 | 13.30 | 13.50 | 6,852,264 | -0.24(-1.78%) |
May 28, 2020 | 13.79 | 14.02 | 13.61 | 13.75 | 5,478,963 | -0.09(-0.63%) |
May 27, 2020 | 14.04 | 14.11 | 13.42 | 13.84 | 5,301,582 | -0.08(-0.57%) |
May 26, 2020 | 14.15 | 14.20 | 13.83 | 13.91 | 5,823,073 | +0.43(+3.16%) |
May 22, 2020 | 13.63 | 13.67 | 13.30 | 13.49 | 4,892,590 | -0.34(-2.45%) |
May 21, 2020 | 14.55 | 14.59 | 13.75 | 13.83 | 6,175,603 | -0.65(-4.47%) |
May 20, 2020 | 13.93 | 14.56 | 13.85 | 14.47 | 8,782,472 | +0.91(+6.69%) |
May 19, 2020 | 13.69 | 13.97 | 13.46 | 13.57 | 9,127,721 | -0.02(-0.17%) |
May 18, 2020 | 13.60 | 14.03 | 13.41 | 13.59 | 6,898,089 | +0.85(+6.69%) |
May 15, 2020 | 12.50 | 12.99 | 12.36 | 12.74 | 6,870,646 | +0.28(+2.22%) |
May 14, 2020 | 12.30 | 12.66 | 11.77 | 12.46 | 7,118,845 | -0.04(-0.32%) |
May 13, 2020 | 13.31 | 13.34 | 12.39 | 12.50 | 6,759,432 | -0.78(-5.88%) |
May 12, 2020 | 13.58 | 13.76 | 13.28 | 13.28 | 7,099,213 | -0.10(-0.77%) |
May 11, 2020 | 13.35 | 13.59 | 13.17 | 13.39 | 6,277,899 | -0.10(-0.76%) |
May 08, 2020 | 13.37 | 13.64 | 13.24 | 13.49 | 6,782,918 | +0.45(+3.45%) |
May 07, 2020 | 12.90 | 13.13 | 12.75 | 13.04 | 9,971,303 | +0.47(+3.70%) |
May 06, 2020 | 12.64 | 13.40 | 12.55 | 12.57 | 10,269,908 | -0.50(-3.80%) |
May 05, 2020 | 14.00 | 14.11 | 13.05 | 13.07 | 14,554,205 | -0.21(-1.54%) |
May 04, 2020 | 12.89 | 13.67 | 12.82 | 13.28 | 23,031,060 | -0.27(-1.98%) |
May 01, 2020 | 13.69 | 13.91 | 13.17 | 13.54 | 8,654,991 | -0.54(-3.81%) |
Apr 30, 2020 | 15.00 | 15.12 | 13.95 | 14.08 | 11,563,265 | -0.92(-6.15%) |
Apr 29, 2020 | 13.70 | 15.11 | 13.65 | 15.00 | 13,454,401 | +1.85(+14.10%) |
Apr 28, 2020 | 12.62 | 13.24 | 12.54 | 13.15 | 7,689,601 | +0.68(+5.44%) |
Apr 27, 2020 | 12.27 | 12.57 | 11.90 | 12.47 | 8,387,109 | +0.17(+1.35%) |
Apr 24, 2020 | 12.58 | 12.68 | 12.21 | 12.31 | 7,718,384 | -0.07(-0.57%) |
Apr 23, 2020 | 12.66 | 12.94 | 12.35 | 12.38 | 10,262,942 | +0.13(+1.10%) |
Apr 22, 2020 | 12.04 | 12.30 | 11.82 | 12.24 | 10,585,232 | +0.75(+6.52%) |
Apr 21, 2020 | 11.26 | 11.67 | 11.04 | 11.49 | 13,450,652 | -0.14(-1.22%) |
Apr 20, 2020 | 11.14 | 12.24 | 11.03 | 11.63 | 12,692,727 | -0.38(-3.15%) |
Apr 17, 2020 | 11.44 | 12.13 | 11.32 | 12.01 | 9,434,017 | +0.73(+6.43%) |
Apr 16, 2020 | 11.82 | 12.01 | 11.27 | 11.29 | 9,919,820 | -0.69(-5.73%) |
Apr 15, 2020 | 12.42 | 12.42 | 11.74 | 11.97 | 8,235,343 | -0.84(-6.58%) |
Apr 14, 2020 | 12.70 | 13.23 | 12.62 | 12.82 | 10,191,345 | -0.09(-0.67%) |
Apr 13, 2020 | 13.35 | 13.39 | 12.69 | 12.90 | 9,522,300 | +0.06(+0.43%) |
Apr 09, 2020 | 13.51 | 13.86 | 12.45 | 12.85 | 17,052,376 | -0.29(-2.22%) |
Apr 08, 2020 | 13.05 | 13.48 | 12.80 | 13.14 | 10,622,800 | +0.13(+1.03%) |
Apr 07, 2020 | 14.00 | 14.32 | 12.94 | 13.01 | 17,077,238 | -0.36(-2.71%) |
Apr 06, 2020 | 13.02 | 13.47 | 12.40 | 13.37 | 11,425,730 | +0.56(+4.37%) |
Apr 03, 2020 | 14.03 | 14.14 | 12.27 | 12.81 | 12,749,666 | -0.48(-3.62%) |
Apr 02, 2020 | 13.44 | 15.11 | 12.36 | 13.29 | 32,024,426 | +0.98(+7.94%) |
Apr 01, 2020 | 11.85 | 13.12 | 11.67 | 12.31 | 19,004,302 | -0.15(-1.20%) |
Mar 31, 2020 | 11.03 | 12.68 | 10.89 | 12.46 | 32,181,068 | +1.88(+17.73%) |
Mar 30, 2020 | 9.111 | 10.76 | 8.929 | 10.59 | 33,432,662 | +1.33(+14.41%) |
Mar 27, 2020 | 9.671 | 9.702 | 9.138 | 9.253 | 24,193,938 | -0.83(-8.22%) |
Mar 26, 2020 | 10.77 | 11.15 | 9.955 | 10.08 | 20,367,438 | -0.53(-4.98%) |
Mar 25, 2020 | 9.868 | 10.94 | 9.347 | 10.61 | 13,657,436 | +1.15(+12.18%) |
Mar 24, 2020 | 9.071 | 9.505 | 8.637 | 9.458 | 29,932,016 | +1.09(+13.01%) |
Mar 23, 2020 | 8.685 | 9.008 | 8.046 | 8.369 | 19,157,990 | -0.38(-4.33%) |
Mar 20, 2020 | 9.071 | 9.395 | 8.551 | 8.748 | 21,024,460 | +0.30(+3.55%) |
Mar 19, 2020 | 8.369 | 8.804 | 8.140 | 8.448 | 16,063,539 | +0.21(+2.49%) |
Mar 18, 2020 | 9.000 | 9.584 | 7.573 | 8.243 | 16,271,066 | -1.69(-17.00%) |
Mar 17, 2020 | 10.74 | 10.76 | 9.150 | 9.931 | 17,667,766 | -0.74(-6.95%) |
Mar 16, 2020 | 11.35 | 11.60 | 10.41 | 10.67 | 10,265,376 | -2.14(-16.69%) |
Mar 13, 2020 | 13.05 | 13.05 | 11.63 | 12.81 | 12,753,088 | +1.11(+9.51%) |
Mar 12, 2020 | 13.83 | 13.87 | 11.59 | 11.70 | 13,684,222 | -3.19(-21.45%) |
Mar 11, 2020 | 15.44 | 15.64 | 14.21 | 14.89 | 11,521,694 | -1.05(-6.58%) |
Mar 10, 2020 | 16.94 | 16.98 | 15.12 | 15.94 | 13,214,508 | -0.01(-0.05%) |
Mar 09, 2020 | 15.12 | 17.55 | 14.26 | 15.95 | 18,448,078 | -3.80(-19.25%) |
Mar 06, 2020 | 19.99 | 20.28 | 19.35 | 19.75 | 9,498,545 | -0.73(-3.58%) |
Mar 05, 2020 | 20.71 | 20.92 | 20.29 | 20.49 | 4,874,287 | -0.58(-2.77%) |
Mar 04, 2020 | 21.13 | 21.23 | 20.78 | 21.07 | 5,363,752 | +0.27(+1.29%) |
Mar 03, 2020 | 21.77 | 21.77 | 20.77 | 20.80 | 6,053,397 | -0.68(-3.18%) |
Mar 02, 2020 | 21.59 | 21.62 | 20.90 | 21.48 | 8,996,957 | +0.08(+0.36%) |
Feb 28, 2020 | 20.96 | 21.41 | 20.68 | 21.41 | 11,167,237 | -0.03(-0.15%) |
Feb 27, 2020 | 21.55 | 21.87 | 21.18 | 21.44 | 9,695,342 | -0.62(-2.81%) |
Feb 26, 2020 | 22.62 | 22.80 | 22.04 | 22.06 | 4,736,892 | -0.53(-2.34%) |
Feb 25, 2020 | 22.83 | 22.88 | 22.41 | 22.58 | 6,328,559 | -0.20(-0.89%) |
Feb 24, 2020 | 22.89 | 22.95 | 22.71 | 22.79 | 5,025,059 | -0.78(-3.32%) |
Feb 21, 2020 | 23.53 | 23.65 | 23.31 | 23.57 | 2,773,854 | -0.05(-0.23%) |
Feb 20, 2020 | 23.65 | 23.92 | 23.53 | 23.62 | 3,610,317 | -0.02(-0.07%) |
Feb 19, 2020 | 23.39 | 23.69 | 23.34 | 23.64 | 4,947,829 | +0.37(+1.60%) |
Feb 18, 2020 | 23.01 | 23.37 | 22.96 | 23.27 | 11,001,460 | +0.17(+0.74%) |
Feb 14, 2020 | 23.00 | 23.10 | 22.90 | 23.10 | 3,292,961 | +0.21(+0.91%) |
Feb 13, 2020 | 22.77 | 22.90 | 22.74 | 22.89 | 3,050,610 | -0.03(-0.14%) |
Feb 12, 2020 | 23.10 | 23.17 | 22.71 | 22.92 | 3,636,142 | +0.11(+0.48%) |
Feb 11, 2020 | 23.00 | 23.01 | 22.77 | 22.81 | 3,320,341 | +0.05(+0.20%) |
Feb 10, 2020 | 22.43 | 22.78 | 22.25 | 22.76 | 6,225,946 | +0.19(+0.86%) |
Feb 07, 2020 | 22.82 | 22.88 | 22.44 | 22.57 | 9,442,684 | -0.46(-1.99%) |
Feb 06, 2020 | 23.68 | 23.71 | 22.82 | 23.03 | 6,982,349 | -0.85(-3.54%) |
Feb 05, 2020 | 23.69 | 23.96 | 23.56 | 23.87 | 5,444,396 | +0.58(+2.50%) |
Feb 04, 2020 | 23.78 | 23.84 | 23.27 | 23.29 | 4,429,955 | -0.06(-0.27%) |
Feb 03, 2020 | 23.66 | 23.80 | 23.26 | 23.35 | 5,938,625 | -0.37(-1.57%) |
Jan 31, 2020 | 24.20 | 24.26 | 23.57 | 23.72 | 5,917,505 | -0.76(-3.10%) |
Jan 30, 2020 | 24.20 | 24.50 | 24.04 | 24.48 | 4,934,391 | +0.11(+0.45%) |
Jan 29, 2020 | 24.67 | 24.77 | 24.38 | 24.38 | 3,619,449 | -0.11(-0.44%) |
Jan 28, 2020 | 24.45 | 24.66 | 24.33 | 24.48 | 3,933,223 | +0.09(+0.38%) |
Jan 27, 2020 | 24.55 | 24.62 | 24.35 | 24.39 | 4,186,703 | -0.69(-2.75%) |
Jan 24, 2020 | 25.30 | 25.36 | 24.81 | 25.08 | 3,922,954 | -0.31(-1.22%) |
Jan 23, 2020 | 25.42 | 25.45 | 25.00 | 25.39 | 4,191,110 | -0.28(-1.09%) |
Jan 22, 2020 | 25.83 | 25.83 | 25.55 | 25.67 | 3,782,851 | -0.19(-0.75%) |
Jan 21, 2020 | 25.94 | 25.98 | 25.79 | 25.86 | 3,889,005 | -0.20(-0.77%) |
Jan 17, 2020 | 26.35 | 26.42 | 25.90 | 26.07 | 3,627,040 | -0.29(-1.12%) |
Jan 16, 2020 | 26.68 | 26.80 | 26.30 | 26.36 | 6,048,355 | -0.23(-0.88%) |
Jan 15, 2020 | 26.69 | 26.80 | 26.31 | 26.59 | 5,480,263 | -0.15(-0.55%) |
Jan 14, 2020 | 26.31 | 26.76 | 26.22 | 26.74 | 5,095,926 | +0.36(+1.35%) |
Jan 13, 2020 | 26.54 | 26.55 | 26.19 | 26.38 | 2,939,785 | -0.20(-0.76%) |
Jan 10, 2020 | 26.45 | 26.76 | 26.24 | 26.59 | 5,782,635 | +0.17(+0.65%) |
Jan 09, 2020 | 26.25 | 26.42 | 25.80 | 26.42 | 5,262,594 | +0.12(+0.44%) |
Jan 08, 2020 | 26.38 | 26.55 | 26.07 | 26.30 | 5,870,826 | -0.15(-0.56%) |
Jan 07, 2020 | 26.06 | 26.45 | 26.00 | 26.45 | 7,766,343 | +0.15(+0.56%) |
Jan 06, 2020 | 25.54 | 26.31 | 25.54 | 26.30 | 5,501,622 | +0.85(+3.32%) |
Jan 03, 2020 | 25.66 | 26.03 | 25.39 | 25.45 | 5,751,303 | +0.03(+0.12%) |
Jan 02, 2020 | 25.54 | 25.70 | 25.25 | 25.42 | 3,070,430 | -0.02(-0.06%) |
Dec 31, 2019 | 25.28 | 25.53 | 25.21 | 25.44 | 2,599,916 | +0.11(+0.43%) |
Dec 30, 2019 | 25.35 | 25.52 | 25.28 | 25.33 | 3,285,369 | +0.02(+0.09%) |
Dec 27, 2019 | 25.46 | 25.55 | 25.28 | 25.31 | 2,322,569 | -0.21(-0.82%) |
Dec 26, 2019 | 25.24 | 25.57 | 25.19 | 25.52 | 2,689,349 | +0.40(+1.57%) |
Dec 24, 2019 | 25.17 | 25.28 | 25.04 | 25.12 | 1,009,201 | -0.06(-0.25%) |
Dec 23, 2019 | 24.97 | 25.23 | 24.91 | 25.18 | 2,054,149 | +0.21(+0.84%) |
Dec 20, 2019 | 25.18 | 25.42 | 24.95 | 24.97 | 4,496,731 | -0.32(-1.26%) |
Dec 19, 2019 | 24.97 | 25.37 | 24.93 | 25.29 | 5,745,609 | +0.26(+1.02%) |
Dec 18, 2019 | 25.06 | 25.21 | 24.90 | 25.04 | 5,702,193 | -0.01(-0.03%) |
Dec 17, 2019 | 25.03 | 25.21 | 24.93 | 25.04 | 3,254,220 | +0.12(+0.47%) |
Dec 16, 2019 | 24.70 | 24.98 | 24.66 | 24.93 | 4,403,707 | +0.29(+1.16%) |
Dec 13, 2019 | 24.79 | 24.92 | 24.59 | 24.64 | 3,522,858 | -0.14(-0.56%) |
Dec 12, 2019 | 24.64 | 25.04 | 24.48 | 24.78 | 2,877,593 | +0.19(+0.76%) |
Dec 11, 2019 | 24.72 | 24.79 | 24.48 | 24.59 | 2,138,122 | -0.09(-0.35%) |
Dec 10, 2019 | 24.60 | 24.80 | 24.45 | 24.68 | 2,632,815 | +0.04(+0.16%) |
Dec 09, 2019 | 24.69 | 24.89 | 24.56 | 24.64 | 2,008,341 | -0.11(-0.44%) |
Dec 06, 2019 | 24.08 | 24.81 | 24.06 | 24.75 | 3,557,801 | +0.74(+3.07%) |
Dec 05, 2019 | 24.40 | 24.43 | 23.99 | 24.01 | 3,526,791 | -0.28(-1.15%) |
Dec 04, 2019 | 24.10 | 24.45 | 23.90 | 24.29 | 3,627,595 | +0.51(+2.15%) |
Dec 03, 2019 | 23.93 | 24.09 | 23.72 | 23.78 | 4,105,744 | -0.38(-1.57%) |
Dec 02, 2019 | 24.25 | 24.31 | 23.96 | 24.16 | 4,763,279 | +0.13(+0.55%) |
Nov 29, 2019 | 23.94 | 24.16 | 23.92 | 24.03 | 1,297,064 | -0.08(-0.32%) |
Nov 27, 2019 | 24.17 | 24.19 | 23.89 | 24.10 | 2,237,746 | -0.02(-0.06%) |
Nov 26, 2019 | 24.29 | 24.29 | 23.95 | 24.12 | 9,929,674 | -0.18(-0.72%) |
Nov 25, 2019 | 24.03 | 24.29 | 23.87 | 24.29 | 3,413,497 | +0.24(+1.02%) |
Nov 22, 2019 | 24.33 | 24.34 | 23.97 | 24.05 | 2,067,461 | -0.19(-0.79%) |
Nov 21, 2019 | 24.10 | 24.31 | 24.01 | 24.24 | 2,183,168 | +0.24(+1.02%) |
Nov 20, 2019 | 24.04 | 24.13 | 23.76 | 24.00 | 3,348,323 | -0.05(-0.22%) |
Nov 19, 2019 | 24.39 | 24.39 | 23.93 | 24.05 | 3,603,845 | -0.31(-1.26%) |
Nov 18, 2019 | 24.71 | 24.79 | 24.29 | 24.36 | 2,954,031 | -0.49(-1.97%) |
Nov 15, 2019 | 24.64 | 24.87 | 24.57 | 24.85 | 3,298,398 | +0.30(+1.22%) |
Nov 14, 2019 | 24.46 | 24.69 | 24.41 | 24.55 | 2,847,141 | +0.14(+0.56%) |
Nov 13, 2019 | 24.13 | 24.56 | 24.13 | 24.41 | 2,806,103 | +0.02(+0.06%) |
Nov 12, 2019 | 24.62 | 24.77 | 24.37 | 24.39 | 2,557,404 | -0.21(-0.84%) |
Nov 11, 2019 | 24.49 | 24.68 | 24.43 | 24.60 | 2,843,941 | -0.11(-0.46%) |
Nov 08, 2019 | 24.49 | 24.73 | 24.36 | 24.72 | 4,646,038 | +0.08(+0.31%) |
Nov 07, 2019 | 24.13 | 24.69 | 23.99 | 24.64 | 5,482,151 | +0.78(+3.27%) |
Nov 06, 2019 | 24.10 | 24.31 | 23.72 | 23.86 | 7,149,875 | -0.31(-1.30%) |
Nov 05, 2019 | 24.11 | 24.34 | 24.07 | 24.17 | 3,731,613 | +0.17(+0.70%) |
Nov 04, 2019 | 23.84 | 24.12 | 23.78 | 24.00 | 5,903,734 | +0.36(+1.52%) |
Nov 01, 2019 | 22.90 | 23.68 | 22.80 | 23.64 | 4,629,441 | +0.93(+4.08%) |
Oct 31, 2019 | 22.98 | 22.99 | 22.13 | 22.72 | 6,441,641 | -0.39(-1.69%) |
Oct 30, 2019 | 23.28 | 23.34 | 22.94 | 23.11 | 6,798,881 | -0.06(-0.26%) |
Oct 29, 2019 | 23.14 | 23.30 | 22.94 | 23.17 | 3,792,292 | -0.11(-0.46%) |
Oct 28, 2019 | 23.37 | 23.64 | 23.28 | 23.28 | 3,273,200 | -0.02(-0.10%) |
Oct 25, 2019 | 23.13 | 23.37 | 23.10 | 23.30 | 2,854,456 | +0.08(+0.36%) |
Oct 24, 2019 | 23.43 | 23.44 | 23.08 | 23.22 | 2,816,113 | -0.08(-0.33%) |
Oct 23, 2019 | 23.45 | 23.50 | 23.13 | 23.29 | 3,119,850 | -0.15(-0.65%) |
Oct 22, 2019 | 23.43 | 23.74 | 23.41 | 23.45 | 3,253,631 | +0.00(+0.00%) |
Oct 21, 2019 | 23.10 | 23.46 | 23.09 | 23.45 | 3,154,305 | +0.37(+1.63%) |
Oct 18, 2019 | 23.21 | 23.37 | 23.05 | 23.07 | 3,513,900 | -0.08(-0.36%) |
Oct 17, 2019 | 22.96 | 23.29 | 22.89 | 23.15 | 3,427,252 | +0.28(+1.20%) |
Oct 16, 2019 | 22.74 | 22.92 | 22.57 | 22.88 | 3,273,276 | +0.10(+0.44%) |
Oct 15, 2019 | 22.78 | 23.01 | 22.67 | 22.78 | 3,860,261 | -0.13(-0.57%) |
Oct 14, 2019 | 22.57 | 23.10 | 22.54 | 22.91 | 1,963,844 | +0.11(+0.47%) |
Oct 11, 2019 | 22.89 | 23.01 | 22.76 | 22.80 | 3,444,767 | +0.24(+1.05%) |
Oct 10, 2019 | 22.47 | 22.71 | 22.36 | 22.57 | 2,474,035 | +0.22(+0.99%) |
Oct 09, 2019 | 22.47 | 22.49 | 22.20 | 22.34 | 3,535,655 | +0.08(+0.38%) |
Oct 08, 2019 | 22.79 | 22.79 | 22.24 | 22.26 | 4,510,837 | -0.67(-2.94%) |
Oct 07, 2019 | 22.99 | 23.09 | 22.93 | 22.93 | 4,715,263 | -0.01(-0.03%) |
Oct 04, 2019 | 22.93 | 23.02 | 22.86 | 22.94 | 2,867,263 | +0.09(+0.40%) |
Oct 03, 2019 | 22.82 | 22.88 | 22.60 | 22.85 | 2,858,724 | -0.09(-0.40%) |
Oct 02, 2019 | 23.28 | 23.28 | 22.85 | 22.94 | 4,426,027 | -0.54(-2.31%) |
Oct 01, 2019 | 24.14 | 24.26 | 23.40 | 23.48 | 3,717,440 | -0.68(-2.82%) |
Sep 30, 2019 | 24.05 | 24.33 | 24.05 | 24.16 | 2,975,720 | -0.08(-0.35%) |
Sep 27, 2019 | 24.12 | 24.32 | 24.11 | 24.25 | 3,169,280 | +0.06(+0.25%) |
Sep 26, 2019 | 24.21 | 24.34 | 24.13 | 24.19 | 2,669,128 | -0.03(-0.13%) |
Sep 25, 2019 | 24.26 | 24.32 | 24.15 | 24.22 | 2,247,771 | -0.17(-0.69%) |
Sep 24, 2019 | 24.32 | 24.43 | 24.13 | 24.39 | 2,916,427 | +0.08(+0.35%) |
Sep 23, 2019 | 24.25 | 24.44 | 24.21 | 24.30 | 1,991,854 | +0.02(+0.06%) |
Sep 20, 2019 | 24.49 | 24.61 | 24.21 | 24.29 | 2,799,567 | -0.11(-0.44%) |
Sep 19, 2019 | 24.51 | 24.68 | 24.38 | 24.39 | 2,850,711 | -0.02(-0.06%) |
Sep 18, 2019 | 24.40 | 24.54 | 24.27 | 24.41 | 3,375,946 | -0.18(-0.72%) |
Sep 17, 2019 | 24.78 | 24.80 | 24.29 | 24.59 | 5,730,624 | -0.24(-0.96%) |
Sep 16, 2019 | 24.11 | 25.05 | 23.99 | 24.82 | 7,827,971 | +1.55(+6.68%) |
Sep 13, 2019 | 23.62 | 23.73 | 23.19 | 23.27 | 3,992,866 | -0.21(-0.88%) |
Sep 12, 2019 | 23.12 | 23.57 | 23.00 | 23.48 | 2,453,861 | +0.09(+0.39%) |
Sep 11, 2019 | 23.52 | 23.66 | 23.19 | 23.38 | 3,653,173 | +0.01(+0.03%) |
Sep 10, 2019 | 23.01 | 23.58 | 22.99 | 23.38 | 4,006,601 | +0.50(+2.21%) |
Sep 09, 2019 | 22.96 | 23.18 | 22.84 | 22.87 | 3,167,345 | +0.14(+0.61%) |
Sep 06, 2019 | 22.47 | 22.80 | 22.41 | 22.73 | 2,809,891 | +0.15(+0.64%) |
Sep 05, 2019 | 22.40 | 22.77 | 22.34 | 22.59 | 3,764,348 | +0.38(+1.72%) |
Sep 04, 2019 | 22.30 | 22.52 | 22.17 | 22.21 | 5,724,254 | +0.22(+1.01%) |