Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.89 | 22.54 | 21.57 | 21.74 | 10,562,965 | +0.03(+0.14%) |
Sep 29, 2020 | 22.57 | 22.57 | 21.35 | 21.71 | 12,650,974 | -0.91(-4.02%) |
Sep 28, 2020 | 22.60 | 22.85 | 22.07 | 22.62 | 9,764,784 | +0.53(+2.40%) |
Sep 25, 2020 | 21.28 | 22.24 | 21.18 | 22.09 | 9,571,877 | +0.91(+4.29%) |
Sep 24, 2020 | 21.22 | 21.69 | 20.65 | 21.18 | 11,587,138 | -0.19(-0.89%) |
Sep 23, 2020 | 21.63 | 22.37 | 21.33 | 21.37 | 11,923,498 | -0.24(-1.11%) |
Sep 22, 2020 | 21.18 | 21.75 | 21.00 | 21.61 | 11,746,852 | +0.53(+2.51%) |
Sep 21, 2020 | 21.22 | 21.47 | 20.56 | 21.08 | 15,205,823 | -0.93(-4.22%) |
Sep 18, 2020 | 22.23 | 22.69 | 21.66 | 22.01 | 29,492,998 | -0.50(-2.22%) |
Sep 17, 2020 | 22.49 | 22.87 | 21.95 | 22.51 | 16,060,690 | -0.49(-2.13%) |
Sep 16, 2020 | 23.68 | 23.77 | 22.54 | 23.00 | 19,791,254 | -0.73(-3.08%) |
Sep 15, 2020 | 23.07 | 24.24 | 22.88 | 23.73 | 17,378,320 | +0.68(+2.95%) |
Sep 14, 2020 | 22.38 | 23.15 | 22.37 | 23.05 | 15,288,646 | +0.33(+1.45%) |
Sep 11, 2020 | 23.06 | 23.11 | 21.90 | 22.72 | 17,249,010 | -0.11(-0.48%) |
Sep 10, 2020 | 23.49 | 24.12 | 22.81 | 22.83 | 17,981,992 | -0.27(-1.17%) |
Sep 09, 2020 | 23.24 | 23.34 | 22.59 | 23.10 | 11,796,945 | -0.06(-0.25%) |
Sep 08, 2020 | 22.83 | 23.67 | 22.59 | 23.15 | 16,430,305 | -0.35(-1.49%) |
Sep 04, 2020 | 23.31 | 23.92 | 22.45 | 23.50 | 17,973,286 | +0.45(+1.95%) |
Sep 03, 2020 | 23.60 | 24.40 | 22.57 | 23.05 | 20,325,624 | -0.65(-2.74%) |
Sep 02, 2020 | 22.76 | 23.81 | 22.48 | 23.70 | 15,988,875 | +0.95(+4.17%) |
Sep 01, 2020 | 22.24 | 22.99 | 21.84 | 22.75 | 10,707,613 | +0.27(+1.20%) |
Aug 31, 2020 | 23.61 | 23.63 | 22.48 | 22.48 | 16,374,240 | -1.36(-5.70%) |
Aug 28, 2020 | 23.35 | 24.35 | 22.95 | 23.84 | 23,248,938 | +1.05(+4.60%) |
Aug 27, 2020 | 22.14 | 23.41 | 22.11 | 22.79 | 17,229,076 | +0.82(+3.73%) |
Aug 26, 2020 | 22.11 | 22.16 | 21.77 | 21.97 | 8,604,830 | -0.10(-0.45%) |
Aug 25, 2020 | 22.48 | 22.63 | 21.76 | 22.07 | 11,804,895 | -0.18(-0.81%) |
Aug 24, 2020 | 21.27 | 22.26 | 21.00 | 22.25 | 16,963,130 | +1.11(+5.25%) |
Aug 21, 2020 | 20.97 | 21.68 | 20.94 | 21.14 | 11,695,820 | +0.33(+1.58%) |
Aug 20, 2020 | 20.58 | 21.07 | 20.39 | 20.82 | 8,924,012 | -0.07(-0.33%) |
Aug 19, 2020 | 20.88 | 21.19 | 20.74 | 20.89 | 8,885,138 | -0.05(-0.24%) |
Aug 18, 2020 | 21.17 | 21.30 | 20.72 | 20.94 | 13,637,457 | -0.43(-2.01%) |
Aug 17, 2020 | 21.70 | 21.86 | 20.91 | 21.36 | 13,083,502 | -0.43(-1.97%) |
Aug 14, 2020 | 21.15 | 21.83 | 20.95 | 21.79 | 12,508,498 | +0.47(+2.20%) |
Aug 13, 2020 | 20.86 | 21.66 | 20.71 | 21.32 | 13,897,264 | +0.21(+0.99%) |
Aug 12, 2020 | 21.92 | 21.93 | 20.68 | 21.11 | 23,009,748 | -0.37(-1.72%) |
Aug 11, 2020 | 22.40 | 22.46 | 21.17 | 21.48 | 34,403,608 | -0.15(-0.69%) |
Aug 10, 2020 | 22.46 | 23.77 | 20.87 | 21.63 | 71,270,400 | +2.62(+13.77%) |
Aug 07, 2020 | 18.28 | 19.38 | 18.24 | 19.02 | 34,596,712 | +0.57(+3.09%) |
Aug 06, 2020 | 16.68 | 18.59 | 16.55 | 18.45 | 35,873,580 | +1.74(+10.41%) |
Aug 05, 2020 | 17.02 | 17.30 | 16.30 | 16.71 | 18,915,174 | +0.00(+0.00%) |
Aug 04, 2020 | 16.32 | 16.78 | 16.28 | 16.71 | 27,755,652 | +0.40(+2.45%) |
Aug 03, 2020 | 15.97 | 16.50 | 15.83 | 16.31 | 16,557,186 | +0.23(+1.43%) |
Jul 31, 2020 | 15.98 | 16.48 | 15.57 | 16.08 | 31,911,702 | -0.55(-3.31%) |
Jul 30, 2020 | 16.17 | 16.69 | 16.03 | 16.63 | 26,814,756 | +0.39(+2.40%) |
Jul 29, 2020 | 15.59 | 16.25 | 15.56 | 16.24 | 21,970,902 | +0.84(+5.45%) |
Jul 28, 2020 | 14.79 | 15.81 | 14.75 | 15.40 | 21,074,004 | +0.45(+3.01%) |
Jul 27, 2020 | 15.75 | 15.76 | 14.64 | 14.95 | 24,903,720 | -0.83(-5.26%) |
Jul 24, 2020 | 15.57 | 15.93 | 15.46 | 15.78 | 16,278,880 | -0.10(-0.63%) |
Jul 23, 2020 | 16.09 | 16.16 | 15.51 | 15.88 | 26,357,630 | -0.44(-2.69%) |
Jul 22, 2020 | 16.39 | 16.82 | 16.25 | 16.32 | 12,572,554 | -0.36(-2.16%) |
Jul 21, 2020 | 16.54 | 16.91 | 16.33 | 16.68 | 15,690,351 | +0.36(+2.20%) |
Jul 20, 2020 | 16.68 | 16.92 | 16.04 | 16.32 | 16,151,802 | -0.48(-2.86%) |
Jul 17, 2020 | 17.60 | 17.69 | 16.61 | 16.80 | 19,092,982 | -0.79(-4.49%) |
Jul 16, 2020 | 17.83 | 18.07 | 17.46 | 17.59 | 16,593,266 | -0.60(-3.30%) |
Jul 15, 2020 | 17.11 | 18.28 | 16.81 | 18.19 | 30,275,450 | +2.04(+12.62%) |
Jul 14, 2020 | 16.35 | 16.44 | 15.97 | 16.15 | 18,073,622 | -0.22(-1.34%) |
Jul 13, 2020 | 16.49 | 17.29 | 15.81 | 16.37 | 32,203,384 | +0.18(+1.11%) |
Jul 10, 2020 | 15.67 | 16.23 | 15.49 | 16.19 | 17,152,702 | +0.20(+1.25%) |
Jul 09, 2020 | 16.31 | 16.40 | 15.22 | 15.99 | 20,242,768 | -0.33(-2.02%) |
Jul 08, 2020 | 16.05 | 16.33 | 15.50 | 16.32 | 17,035,158 | +0.19(+1.18%) |
Jul 07, 2020 | 16.32 | 16.57 | 16.05 | 16.13 | 14,060,279 | -0.57(-3.41%) |
Jul 06, 2020 | 17.47 | 17.52 | 16.21 | 16.70 | 19,770,532 | -0.15(-0.89%) |
Jul 02, 2020 | 17.37 | 17.58 | 16.73 | 16.85 | 17,450,714 | +0.09(+0.54%) |
Jul 01, 2020 | 16.94 | 17.67 | 16.62 | 16.76 | 31,436,906 | -0.03(-0.18%) |
Jun 30, 2020 | 16.62 | 16.94 | 16.26 | 16.79 | 18,826,324 | -0.02(-0.12%) |
Jun 29, 2020 | 15.82 | 16.98 | 15.31 | 16.81 | 26,416,500 | +1.10(+7.00%) |
Jun 26, 2020 | 16.49 | 16.78 | 15.58 | 15.71 | 27,672,086 | -0.98(-5.87%) |
Jun 25, 2020 | 16.18 | 17.04 | 16.06 | 16.69 | 24,653,270 | -0.23(-1.36%) |
Jun 24, 2020 | 18.03 | 18.09 | 16.65 | 16.92 | 30,467,980 | -1.53(-8.29%) |
Jun 23, 2020 | 18.05 | 18.49 | 17.76 | 18.45 | 15,970,205 | +0.69(+3.88%) |
Jun 22, 2020 | 17.97 | 18.19 | 17.39 | 17.76 | 20,374,782 | -0.44(-2.42%) |
Jun 19, 2020 | 19.02 | 19.08 | 17.82 | 18.20 | 28,626,864 | -0.37(-1.99%) |
Jun 18, 2020 | 18.45 | 18.98 | 18.29 | 18.57 | 24,649,728 | -0.39(-2.06%) |
Jun 17, 2020 | 19.02 | 19.32 | 18.81 | 18.96 | 18,926,568 | -0.38(-1.96%) |
Jun 16, 2020 | 20.65 | 20.84 | 19.07 | 19.34 | 40,018,300 | -0.10(-0.51%) |
Jun 15, 2020 | 17.99 | 19.74 | 17.64 | 19.44 | 32,587,490 | +0.28(+1.46%) |
Jun 12, 2020 | 19.61 | 19.67 | 18.25 | 19.16 | 31,609,686 | +1.33(+7.46%) |
Jun 11, 2020 | 17.83 | 19.43 | 17.59 | 17.83 | 41,142,428 | -2.67(-13.02%) |
Jun 10, 2020 | 22.44 | 22.46 | 20.00 | 20.50 | 40,130,708 | -1.55(-7.03%) |
Jun 09, 2020 | 22.82 | 22.92 | 21.27 | 22.04 | 31,622,040 | -1.70(-7.15%) |
Jun 08, 2020 | 22.79 | 23.82 | 22.16 | 23.74 | 38,692,708 | +2.04(+9.39%) |
Jun 05, 2020 | 23.20 | 23.56 | 21.34 | 21.70 | 56,734,220 | +0.00(+0.00%) |
Jun 04, 2020 | 21.35 | 21.94 | 19.89 | 21.70 | 57,421,060 | +1.46(+7.21%) |
Jun 03, 2020 | 18.88 | 20.38 | 18.68 | 20.24 | 41,121,244 | +2.06(+11.32%) |
Jun 02, 2020 | 18.16 | 18.27 | 17.39 | 18.19 | 26,322,020 | +0.40(+2.25%) |
Jun 01, 2020 | 17.30 | 18.03 | 17.11 | 17.79 | 21,703,128 | +0.62(+3.61%) |
May 29, 2020 | 16.79 | 17.51 | 16.71 | 17.17 | 24,262,610 | -0.05(-0.29%) |
May 28, 2020 | 18.06 | 18.12 | 17.08 | 17.22 | 28,811,764 | -0.88(-4.86%) |
May 27, 2020 | 18.76 | 18.82 | 16.99 | 18.10 | 43,035,268 | +0.40(+2.26%) |
May 26, 2020 | 17.29 | 17.96 | 16.71 | 17.70 | 38,804,260 | +1.81(+11.38%) |
May 22, 2020 | 15.90 | 15.99 | 15.26 | 15.89 | 20,810,190 | -0.09(-0.56%) |
May 21, 2020 | 16.05 | 16.43 | 15.64 | 15.98 | 31,402,416 | -0.51(-3.09%) |
May 20, 2020 | 15.80 | 16.57 | 15.69 | 16.49 | 37,148,464 | +1.34(+8.84%) |
May 19, 2020 | 15.33 | 15.68 | 14.63 | 15.15 | 24,348,402 | -0.15(-0.98%) |
May 18, 2020 | 14.84 | 15.41 | 14.52 | 15.30 | 32,169,188 | +1.46(+10.54%) |
May 15, 2020 | 13.40 | 14.06 | 13.19 | 13.84 | 25,551,262 | +0.33(+2.44%) |
May 14, 2020 | 12.22 | 13.56 | 11.76 | 13.51 | 33,345,722 | +0.84(+6.63%) |
May 13, 2020 | 13.79 | 13.83 | 12.49 | 12.67 | 35,491,640 | -1.16(-8.38%) |
May 12, 2020 | 14.80 | 15.00 | 13.80 | 13.83 | 24,995,314 | -0.81(-5.53%) |
May 11, 2020 | 15.18 | 15.19 | 14.60 | 14.64 | 21,346,820 | -0.94(-6.03%) |
May 08, 2020 | 15.32 | 15.70 | 14.87 | 15.58 | 23,521,904 | +0.66(+4.42%) |
May 07, 2020 | 13.99 | 15.23 | 13.95 | 14.92 | 26,182,170 | +1.02(+7.33%) |
May 06, 2020 | 14.36 | 14.54 | 13.85 | 13.90 | 16,890,026 | -0.36(-2.52%) |
May 05, 2020 | 15.29 | 15.31 | 14.22 | 14.26 | 23,012,770 | -0.51(-3.45%) |
May 04, 2020 | 14.53 | 15.37 | 14.02 | 14.77 | 23,006,898 | -0.23(-1.53%) |
May 01, 2020 | 15.55 | 15.98 | 14.90 | 15.00 | 28,015,474 | -1.82(-10.81%) |
Apr 30, 2020 | 16.93 | 17.30 | 16.20 | 16.82 | 27,864,772 | -0.63(-3.61%) |
Apr 29, 2020 | 16.59 | 17.62 | 16.47 | 17.45 | 33,002,546 | +1.65(+10.44%) |
Apr 28, 2020 | 16.49 | 16.49 | 15.08 | 15.80 | 28,923,302 | +0.58(+3.81%) |
Apr 27, 2020 | 14.24 | 15.49 | 14.09 | 15.22 | 30,523,142 | +1.29(+9.25%) |
Apr 24, 2020 | 13.88 | 14.12 | 13.49 | 13.93 | 19,180,660 | +0.16(+1.16%) |
Apr 23, 2020 | 13.71 | 14.03 | 13.61 | 13.77 | 24,750,110 | +0.49(+3.69%) |
Apr 22, 2020 | 13.57 | 13.63 | 13.13 | 13.28 | 14,035,050 | +0.10(+0.76%) |
Apr 21, 2020 | 13.00 | 13.49 | 12.78 | 13.18 | 19,200,898 | -0.34(-2.51%) |
Apr 20, 2020 | 13.44 | 14.30 | 13.34 | 13.52 | 24,076,274 | -0.55(-3.91%) |
Apr 17, 2020 | 14.88 | 14.93 | 13.73 | 14.07 | 34,074,220 | +0.26(+1.88%) |
Apr 16, 2020 | 14.20 | 14.40 | 13.46 | 13.81 | 20,723,718 | -0.60(-4.16%) |
Apr 15, 2020 | 14.39 | 14.65 | 14.00 | 14.41 | 20,128,830 | -0.62(-4.12%) |
Apr 14, 2020 | 14.39 | 15.08 | 14.01 | 15.03 | 26,945,800 | +0.93(+6.59%) |
Apr 13, 2020 | 14.79 | 14.79 | 13.39 | 14.10 | 30,430,390 | -0.44(-3.02%) |
Apr 09, 2020 | 16.23 | 16.43 | 14.04 | 14.54 | 40,533,596 | -0.45(-3.00%) |
Apr 08, 2020 | 14.10 | 15.27 | 13.86 | 14.99 | 30,161,566 | +1.37(+10.05%) |
Apr 07, 2020 | 15.16 | 15.72 | 13.39 | 13.62 | 41,118,156 | +0.72(+5.58%) |
Apr 06, 2020 | 11.63 | 13.06 | 11.61 | 12.90 | 32,867,716 | +2.33(+22.02%) |
Apr 03, 2020 | 11.65 | 11.96 | 9.992 | 10.57 | 37,833,488 | -0.93(-8.08%) |
Apr 02, 2020 | 11.55 | 12.18 | 11.21 | 11.50 | 20,588,218 | -0.26(-2.21%) |
Apr 01, 2020 | 11.00 | 12.21 | 10.59 | 11.76 | 30,343,268 | -0.03(-0.25%) |
Mar 31, 2020 | 11.93 | 12.38 | 11.54 | 11.79 | 25,963,008 | +0.27(+2.34%) |
Mar 30, 2020 | 11.54 | 12.36 | 10.49 | 11.52 | 32,846,852 | -0.66(-5.41%) |
Mar 27, 2020 | 12.74 | 12.95 | 12.09 | 12.18 | 37,057,256 | -1.26(-9.37%) |
Mar 26, 2020 | 13.24 | 15.29 | 12.86 | 13.44 | 46,215,308 | +0.50(+3.86%) |
Mar 25, 2020 | 14.44 | 14.71 | 11.59 | 12.94 | 53,377,228 | +0.77(+6.32%) |
Mar 24, 2020 | 11.44 | 12.89 | 10.65 | 12.17 | 51,981,172 | +3.03(+33.12%) |
Mar 23, 2020 | 9.722 | 9.812 | 8.913 | 9.143 | 31,144,184 | +0.04(+0.44%) |
Mar 20, 2020 | 8.883 | 11.15 | 8.663 | 9.103 | 56,238,116 | +1.41(+18.31%) |
Mar 19, 2020 | 7.164 | 9.232 | 6.445 | 7.694 | 39,237,368 | +0.56(+7.84%) |
Mar 18, 2020 | 8.993 | 9.023 | 5.895 | 7.134 | 47,714,500 | -2.41(-25.24%) |
Mar 17, 2020 | 10.91 | 11.00 | 8.993 | 9.542 | 31,231,036 | -0.70(-6.83%) |
Mar 16, 2020 | 12.49 | 14.05 | 10.21 | 10.24 | 32,047,854 | -5.19(-33.61%) |
Mar 13, 2020 | 15.99 | 16.81 | 14.02 | 15.43 | 41,175,220 | +0.18(+1.18%) |
Mar 12, 2020 | 16.49 | 17.57 | 14.84 | 15.25 | 34,822,136 | -2.82(-15.60%) |
Mar 11, 2020 | 20.08 | 20.08 | 17.74 | 18.07 | 47,185,180 | -2.71(-13.04%) |
Mar 10, 2020 | 18.89 | 21.40 | 17.89 | 20.77 | 43,921,340 | +2.91(+16.28%) |
Mar 09, 2020 | 18.58 | 19.56 | 17.52 | 17.87 | 26,235,044 | -2.36(-11.66%) |
Mar 06, 2020 | 19.42 | 21.39 | 19.20 | 20.22 | 19,711,990 | -0.21(-1.02%) |
Mar 05, 2020 | 22.35 | 22.44 | 20.27 | 20.43 | 23,082,582 | -2.68(-11.59%) |
Mar 04, 2020 | 23.33 | 23.50 | 22.29 | 23.11 | 14,997,960 | +0.00(+0.00%) |
Mar 03, 2020 | 24.85 | 25.33 | 22.91 | 23.11 | 15,819,671 | -1.74(-6.99%) |
Mar 02, 2020 | 24.40 | 24.86 | 23.07 | 24.85 | 15,775,117 | +0.49(+2.00%) |
Feb 28, 2020 | 24.58 | 25.06 | 23.70 | 24.36 | 18,547,882 | -0.95(-3.76%) |
Feb 27, 2020 | 25.79 | 26.84 | 24.92 | 25.31 | 14,512,461 | -1.18(-4.46%) |
Feb 26, 2020 | 27.89 | 27.94 | 26.25 | 26.49 | 17,120,548 | -1.17(-4.23%) |
Feb 25, 2020 | 29.71 | 29.81 | 27.52 | 27.66 | 14,314,930 | -1.80(-6.09%) |
Feb 24, 2020 | 29.83 | 29.98 | 29.24 | 29.46 | 11,760,384 | -1.68(-5.38%) |
Feb 21, 2020 | 31.49 | 31.65 | 30.97 | 31.13 | 8,103,280 | -0.94(-2.94%) |
Feb 20, 2020 | 31.62 | 32.09 | 31.44 | 32.08 | 6,787,275 | +0.25(+0.78%) |
Feb 19, 2020 | 31.99 | 32.09 | 31.68 | 31.83 | 6,157,298 | +0.07(+0.22%) |
Feb 18, 2020 | 31.28 | 31.83 | 31.24 | 31.76 | 9,463,200 | +0.50(+1.59%) |
Feb 14, 2020 | 31.53 | 31.59 | 30.74 | 31.26 | 10,359,406 | -0.28(-0.88%) |
Feb 13, 2020 | 31.99 | 32.74 | 31.34 | 31.54 | 15,892,730 | -1.84(-5.53%) |
Feb 12, 2020 | 32.73 | 33.50 | 32.65 | 33.39 | 12,469,034 | +0.94(+2.90%) |
Feb 11, 2020 | 32.11 | 32.59 | 31.98 | 32.44 | 5,549,395 | +0.60(+1.87%) |
Feb 10, 2020 | 30.98 | 31.88 | 30.96 | 31.85 | 5,155,658 | +0.74(+2.39%) |
Feb 07, 2020 | 31.74 | 31.89 | 30.99 | 31.10 | 7,260,598 | -1.11(-3.45%) |
Feb 06, 2020 | 32.39 | 32.49 | 32.19 | 32.21 | 4,112,009 | +0.11(+0.34%) |
Feb 05, 2020 | 32.42 | 32.60 | 31.92 | 32.11 | 3,879,196 | +0.12(+0.37%) |
Feb 04, 2020 | 31.29 | 32.17 | 31.29 | 31.99 | 5,968,761 | +1.03(+3.33%) |
Feb 03, 2020 | 31.03 | 31.40 | 30.83 | 30.96 | 4,958,665 | +0.15(+0.48%) |
Jan 31, 2020 | 30.96 | 30.97 | 30.40 | 30.81 | 7,057,539 | -0.24(-0.77%) |
Jan 30, 2020 | 30.54 | 31.41 | 30.43 | 31.04 | 6,974,421 | +0.03(+0.10%) |
Jan 29, 2020 | 30.98 | 31.46 | 30.87 | 31.01 | 5,972,244 | +0.30(+0.97%) |
Jan 28, 2020 | 30.33 | 30.89 | 30.27 | 30.72 | 5,576,879 | +0.61(+2.04%) |
Jan 27, 2020 | 29.26 | 30.55 | 29.26 | 30.10 | 8,429,823 | -1.21(-3.86%) |
Jan 24, 2020 | 32.07 | 32.14 | 30.90 | 31.31 | 6,934,535 | -0.74(-2.32%) |
Jan 23, 2020 | 31.03 | 32.14 | 30.89 | 32.06 | 7,784,750 | +0.37(+1.16%) |
Jan 22, 2020 | 32.36 | 32.42 | 31.48 | 31.69 | 7,433,604 | -0.44(-1.36%) |
Jan 21, 2020 | 33.57 | 33.61 | 32.11 | 32.13 | 10,206,570 | -2.13(-6.22%) |
Jan 17, 2020 | 33.83 | 34.35 | 33.80 | 34.26 | 7,366,462 | +0.52(+1.53%) |
Jan 16, 2020 | 33.02 | 33.81 | 32.98 | 33.74 | 7,205,793 | +0.92(+2.81%) |
Jan 15, 2020 | 32.92 | 33.09 | 32.78 | 32.82 | 3,513,569 | -0.20(-0.60%) |
Jan 14, 2020 | 33.05 | 33.11 | 32.83 | 33.02 | 4,620,586 | -0.08(-0.24%) |
Jan 13, 2020 | 32.94 | 33.20 | 32.83 | 33.10 | 3,711,053 | +0.16(+0.48%) |
Jan 10, 2020 | 33.22 | 33.29 | 32.82 | 32.94 | 3,656,563 | -0.23(-0.69%) |
Jan 09, 2020 | 33.16 | 33.28 | 33.04 | 33.17 | 2,194,327 | +0.20(+0.60%) |
Jan 08, 2020 | 32.68 | 33.26 | 32.65 | 32.97 | 4,248,128 | +0.33(+1.00%) |
Jan 07, 2020 | 32.52 | 32.64 | 32.47 | 32.64 | 3,677,201 | +0.02(+0.06%) |
Jan 06, 2020 | 32.71 | 32.78 | 32.58 | 32.62 | 4,093,598 | -0.40(-1.20%) |
Jan 03, 2020 | 32.94 | 33.16 | 32.84 | 33.02 | 3,326,467 | -0.37(-1.10%) |
Jan 02, 2020 | 33.25 | 33.42 | 33.02 | 33.39 | 3,495,280 | +0.39(+1.17%) |
Dec 31, 2019 | 33.00 | 33.31 | 32.94 | 33.00 | 3,704,958 | -0.05(-0.15%) |
Dec 30, 2019 | 33.26 | 33.40 | 32.97 | 33.05 | 3,856,192 | -0.27(-0.80%) |
Dec 27, 2019 | 33.37 | 33.59 | 33.26 | 33.32 | 3,335,642 | +0.06(+0.18%) |
Dec 26, 2019 | 33.24 | 33.31 | 33.16 | 33.26 | 2,045,462 | +0.11(+0.33%) |
Dec 24, 2019 | 33.21 | 33.29 | 33.09 | 33.15 | 1,066,409 | -0.07(-0.21%) |
Dec 23, 2019 | 33.13 | 33.33 | 32.99 | 33.22 | 2,748,484 | +0.19(+0.57%) |
Dec 20, 2019 | 33.26 | 33.26 | 32.96 | 33.03 | 5,177,586 | +0.04(+0.12%) |
Dec 19, 2019 | 33.02 | 33.27 | 32.85 | 32.99 | 4,415,341 | +0.00(+0.00%) |
Dec 18, 2019 | 32.96 | 33.20 | 32.80 | 32.99 | 4,869,926 | +0.18(+0.54%) |
Dec 17, 2019 | 32.65 | 32.83 | 32.59 | 32.81 | 3,429,315 | +0.13(+0.39%) |
Dec 16, 2019 | 32.66 | 32.80 | 32.45 | 32.68 | 5,682,127 | +0.20(+0.61%) |
Dec 13, 2019 | 32.27 | 32.70 | 32.19 | 32.48 | 3,648,296 | +0.21(+0.65%) |
Dec 12, 2019 | 31.91 | 32.51 | 31.84 | 32.27 | 5,199,060 | +0.43(+1.34%) |
Dec 11, 2019 | 31.88 | 32.03 | 31.76 | 31.85 | 3,675,689 | +0.12(+0.38%) |
Dec 10, 2019 | 31.54 | 31.80 | 31.48 | 31.73 | 2,361,486 | +0.13(+0.41%) |
Dec 09, 2019 | 31.67 | 31.79 | 31.59 | 31.60 | 2,978,824 | -0.18(-0.56%) |
Dec 06, 2019 | 31.62 | 31.84 | 31.60 | 31.78 | 3,356,465 | +0.24(+0.75%) |
Dec 05, 2019 | 31.52 | 31.55 | 31.31 | 31.54 | 2,626,591 | +0.16(+0.50%) |
Dec 04, 2019 | 31.26 | 31.54 | 31.26 | 31.38 | 3,115,573 | +0.15(+0.47%) |
Dec 03, 2019 | 30.85 | 31.30 | 30.67 | 31.23 | 4,448,585 | -0.34(-1.06%) |
Dec 02, 2019 | 31.67 | 31.76 | 31.50 | 31.57 | 3,758,684 | +0.01(+0.03%) |
Nov 29, 2019 | 31.61 | 31.85 | 31.54 | 31.56 | 2,053,805 | -0.23(-0.71%) |
Nov 27, 2019 | 31.64 | 31.85 | 31.59 | 31.79 | 3,149,039 | +0.04(+0.12%) |
Nov 26, 2019 | 31.76 | 31.80 | 31.51 | 31.75 | 4,477,866 | +0.09(+0.28%) |
Nov 25, 2019 | 31.70 | 31.74 | 31.57 | 31.66 | 4,100,229 | +0.11(+0.34%) |
Nov 22, 2019 | 31.49 | 31.63 | 31.37 | 31.55 | 3,280,642 | +0.24(+0.76%) |
Nov 21, 2019 | 31.58 | 31.65 | 31.22 | 31.31 | 4,698,556 | -0.12(-0.38%) |
Nov 20, 2019 | 31.29 | 31.78 | 31.23 | 31.43 | 5,321,395 | +0.01(+0.03%) |
Nov 19, 2019 | 31.30 | 31.58 | 31.14 | 31.42 | 4,591,905 | +0.28(+0.89%) |
Nov 18, 2019 | 30.76 | 31.29 | 30.64 | 31.15 | 4,829,155 | +0.35(+1.12%) |
Nov 15, 2019 | 30.92 | 30.96 | 30.64 | 30.80 | 6,025,055 | +0.08(+0.26%) |
Nov 14, 2019 | 30.72 | 31.01 | 30.51 | 30.72 | 5,215,393 | +0.06(+0.19%) |
Nov 13, 2019 | 30.58 | 30.82 | 30.39 | 30.66 | 3,908,531 | +0.05(+0.16%) |
Nov 12, 2019 | 31.12 | 31.15 | 30.49 | 30.61 | 4,209,131 | -0.44(-1.43%) |
Nov 11, 2019 | 30.79 | 31.14 | 30.62 | 31.06 | 4,152,143 | +0.03(+0.10%) |
Nov 08, 2019 | 30.45 | 31.08 | 30.41 | 31.03 | 5,311,569 | +0.58(+1.91%) |
Nov 07, 2019 | 30.57 | 30.78 | 30.16 | 30.44 | 6,668,794 | +0.30(+0.98%) |
Nov 06, 2019 | 30.02 | 30.25 | 29.84 | 30.15 | 6,801,201 | +0.13(+0.43%) |
Nov 05, 2019 | 29.62 | 30.19 | 29.49 | 30.02 | 7,285,629 | +0.61(+2.08%) |
Nov 04, 2019 | 28.67 | 29.53 | 28.67 | 29.41 | 6,385,112 | +0.93(+3.26%) |
Nov 01, 2019 | 28.34 | 28.50 | 28.00 | 28.48 | 4,421,532 | +0.33(+1.16%) |
Oct 31, 2019 | 28.27 | 28.97 | 27.93 | 28.15 | 5,878,710 | -0.13(-0.45%) |
Oct 30, 2019 | 28.19 | 28.52 | 27.76 | 28.28 | 6,819,370 | +0.10(+0.35%) |
Oct 29, 2019 | 28.38 | 28.40 | 28.01 | 28.18 | 3,982,763 | -0.02(-0.07%) |
Oct 28, 2019 | 27.86 | 28.21 | 27.83 | 28.20 | 4,366,974 | +0.40(+1.42%) |
Oct 25, 2019 | 27.75 | 28.15 | 27.72 | 27.81 | 3,178,802 | -0.07(-0.25%) |
Oct 24, 2019 | 27.79 | 28.00 | 27.71 | 27.88 | 3,182,054 | +0.19(+0.68%) |
Oct 23, 2019 | 27.33 | 27.86 | 27.18 | 27.69 | 3,275,451 | +0.32(+1.15%) |
Oct 22, 2019 | 27.75 | 27.83 | 27.34 | 27.37 | 3,469,309 | -0.29(-1.04%) |
Oct 21, 2019 | 27.74 | 27.85 | 27.36 | 27.66 | 3,707,935 | +0.13(+0.47%) |
Oct 18, 2019 | 27.26 | 27.72 | 27.09 | 27.53 | 5,543,897 | +0.23(+0.83%) |
Oct 17, 2019 | 27.23 | 27.46 | 27.18 | 27.30 | 5,546,581 | +0.21(+0.77%) |
Oct 16, 2019 | 27.60 | 27.63 | 26.90 | 27.10 | 8,656,524 | -0.43(-1.58%) |
Oct 15, 2019 | 27.64 | 27.78 | 27.52 | 27.53 | 7,611,047 | -0.10(-0.36%) |
Oct 14, 2019 | 27.47 | 27.64 | 27.24 | 27.63 | 5,541,906 | -0.11(-0.39%) |
Oct 11, 2019 | 27.55 | 28.04 | 27.51 | 27.74 | 5,300,332 | +0.64(+2.37%) |
Oct 10, 2019 | 26.53 | 27.28 | 26.39 | 27.10 | 6,078,539 | +0.62(+2.35%) |
Oct 09, 2019 | 26.21 | 26.73 | 26.21 | 26.47 | 3,038,758 | +0.44(+1.71%) |
Oct 08, 2019 | 26.65 | 26.84 | 25.98 | 26.03 | 5,011,563 | -0.89(-3.30%) |
Oct 07, 2019 | 26.82 | 27.15 | 26.54 | 26.92 | 4,491,295 | -0.04(-0.15%) |
Oct 04, 2019 | 26.95 | 27.07 | 26.67 | 26.96 | 2,810,417 | +0.04(+0.15%) |
Oct 03, 2019 | 26.77 | 27.01 | 26.18 | 26.92 | 5,215,032 | +0.14(+0.52%) |
Oct 02, 2019 | 27.15 | 27.32 | 26.75 | 26.78 | 7,292,767 | -0.56(-2.06%) |