Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.04 | 19.06 | 18.91 | 18.98 | 6,851,339 | -0.25(-1.29%) |
Oct 29, 2020 | 19.23 | 19.31 | 19.16 | 19.23 | 8,815,999 | +0.09(+0.46%) |
Oct 28, 2020 | 19.21 | 19.26 | 19.14 | 19.14 | 5,593,352 | -0.23(-1.18%) |
Oct 27, 2020 | 19.35 | 19.40 | 19.34 | 19.37 | 5,968,773 | -0.17(-0.86%) |
Oct 26, 2020 | 19.50 | 19.61 | 19.39 | 19.54 | 4,086,990 | -0.08(-0.41%) |
Oct 23, 2020 | 19.57 | 19.63 | 19.53 | 19.61 | 4,929,529 | +0.09(+0.45%) |
Oct 22, 2020 | 19.54 | 19.59 | 19.50 | 19.53 | 3,166,339 | +0.13(+0.68%) |
Oct 21, 2020 | 19.40 | 19.47 | 19.38 | 19.39 | 5,836,018 | -0.01(-0.05%) |
Oct 20, 2020 | 19.34 | 19.48 | 19.34 | 19.40 | 7,618,280 | +0.10(+0.50%) |
Oct 19, 2020 | 19.43 | 19.46 | 19.24 | 19.31 | 8,069,334 | -0.03(-0.14%) |
Oct 16, 2020 | 19.44 | 19.44 | 19.30 | 19.33 | 8,766,918 | -0.04(-0.18%) |
Oct 15, 2020 | 19.36 | 19.39 | 19.28 | 19.37 | 4,405,212 | -0.30(-1.53%) |
Oct 14, 2020 | 19.77 | 19.80 | 19.65 | 19.67 | 4,797,199 | -0.11(-0.54%) |
Oct 13, 2020 | 19.82 | 19.83 | 19.72 | 19.77 | 4,729,356 | -0.05(-0.27%) |
Oct 12, 2020 | 19.90 | 19.90 | 19.81 | 19.83 | 7,148,926 | +0.05(+0.27%) |
Oct 09, 2020 | 19.69 | 19.81 | 19.67 | 19.77 | 3,891,990 | -0.09(-0.44%) |
Oct 08, 2020 | 19.76 | 19.88 | 19.74 | 19.86 | 6,997,822 | +0.03(+0.13%) |
Oct 07, 2020 | 19.86 | 19.89 | 19.78 | 19.84 | 6,027,626 | +0.19(+0.94%) |
Oct 06, 2020 | 19.76 | 19.77 | 19.64 | 19.65 | 5,785,988 | -0.04(-0.18%) |
Oct 05, 2020 | 19.51 | 19.69 | 19.49 | 19.69 | 6,219,107 | +0.23(+1.18%) |
Oct 02, 2020 | 19.34 | 19.56 | 19.34 | 19.46 | 5,067,845 | -0.11(-0.54%) |
Oct 01, 2020 | 19.46 | 19.60 | 19.39 | 19.56 | 4,475,986 | +0.21(+1.10%) |
Sep 30, 2020 | 19.24 | 19.37 | 19.19 | 19.35 | 9,185,918 | +0.12(+0.64%) |
Sep 29, 2020 | 19.13 | 19.25 | 19.10 | 19.23 | 8,243,193 | -0.04(-0.18%) |
Sep 28, 2020 | 19.21 | 19.26 | 19.17 | 19.26 | 4,431,627 | +0.05(+0.28%) |
Sep 25, 2020 | 19.14 | 19.21 | 18.99 | 19.21 | 5,975,678 | +0.04(+0.23%) |
Sep 24, 2020 | 19.05 | 19.24 | 19.03 | 19.16 | 8,136,853 | -0.06(-0.32%) |
Sep 23, 2020 | 19.36 | 19.37 | 19.20 | 19.23 | 5,478,991 | -0.06(-0.32%) |
Sep 22, 2020 | 19.44 | 19.44 | 19.24 | 19.29 | 6,754,991 | -0.26(-1.35%) |
Sep 21, 2020 | 19.55 | 19.55 | 19.36 | 19.55 | 4,271,777 | -0.36(-1.82%) |
Sep 18, 2020 | 19.93 | 19.95 | 19.85 | 19.92 | 5,825,807 | -0.08(-0.40%) |
Sep 17, 2020 | 19.83 | 19.99 | 19.80 | 19.99 | 7,268,761 | -0.08(-0.40%) |
Sep 16, 2020 | 20.14 | 20.14 | 20.05 | 20.07 | 5,365,814 | -0.08(-0.39%) |
Sep 15, 2020 | 20.23 | 20.27 | 20.14 | 20.15 | 3,878,362 | +0.20(+1.02%) |
Sep 14, 2020 | 19.88 | 19.98 | 19.88 | 19.95 | 7,689,065 | +0.16(+0.80%) |
Sep 11, 2020 | 19.86 | 19.92 | 19.70 | 19.79 | 12,624,583 | +0.20(+1.04%) |
Sep 10, 2020 | 19.83 | 19.83 | 19.58 | 19.59 | 15,292,401 | -0.36(-1.81%) |
Sep 09, 2020 | 19.94 | 19.98 | 19.85 | 19.95 | 8,824,128 | +0.29(+1.48%) |
Sep 08, 2020 | 19.64 | 19.76 | 19.61 | 19.66 | 7,500,577 | -0.22(-1.11%) |
Sep 04, 2020 | 19.87 | 19.92 | 19.66 | 19.88 | 8,644,914 | -0.11(-0.53%) |
Sep 03, 2020 | 20.08 | 20.11 | 19.86 | 19.99 | 8,008,888 | -0.24(-1.18%) |
Sep 02, 2020 | 20.13 | 20.23 | 20.03 | 20.22 | 9,943,633 | +0.08(+0.39%) |
Sep 01, 2020 | 20.07 | 20.14 | 20.02 | 20.14 | 4,470,143 | +0.11(+0.53%) |
Aug 31, 2020 | 20.14 | 20.14 | 19.96 | 20.04 | 8,076,307 | -0.19(-0.92%) |
Aug 28, 2020 | 20.19 | 20.25 | 20.14 | 20.22 | 4,741,370 | +0.40(+2.00%) |
Aug 27, 2020 | 19.89 | 19.93 | 19.72 | 19.83 | 4,256,093 | -0.19(-0.97%) |
Aug 26, 2020 | 19.99 | 20.05 | 19.96 | 20.02 | 3,220,894 | -0.07(-0.35%) |
Aug 25, 2020 | 20.02 | 20.11 | 19.99 | 20.09 | 4,270,131 | +0.09(+0.44%) |
Aug 24, 2020 | 20.01 | 20.05 | 19.94 | 20.00 | 4,831,941 | +0.34(+1.75%) |
Aug 21, 2020 | 19.69 | 19.72 | 19.61 | 19.66 | 5,984,174 | +0.26(+1.37%) |
Aug 20, 2020 | 19.24 | 19.41 | 19.21 | 19.39 | 7,085,287 | -0.18(-0.90%) |
Aug 19, 2020 | 19.68 | 19.70 | 19.54 | 19.57 | 8,007,692 | -0.16(-0.81%) |
Aug 18, 2020 | 19.69 | 19.76 | 19.64 | 19.73 | 4,385,023 | -0.08(-0.40%) |
Aug 17, 2020 | 19.73 | 19.86 | 19.72 | 19.81 | 3,086,635 | +0.14(+0.72%) |
Aug 14, 2020 | 19.61 | 19.68 | 19.58 | 19.67 | 6,378,504 | +0.00(+0.00%) |
Aug 13, 2020 | 19.58 | 19.67 | 19.56 | 19.67 | 5,410,761 | +0.04(+0.22%) |
Aug 12, 2020 | 19.59 | 19.71 | 19.57 | 19.62 | 5,581,525 | +0.46(+2.40%) |
Aug 11, 2020 | 19.29 | 19.33 | 19.12 | 19.16 | 5,694,763 | +0.16(+0.84%) |
Aug 10, 2020 | 18.94 | 19.02 | 18.87 | 19.01 | 7,689,957 | +0.20(+1.08%) |
Aug 07, 2020 | 18.78 | 18.83 | 18.64 | 18.80 | 7,315,450 | -0.20(-1.07%) |
Aug 06, 2020 | 18.98 | 19.03 | 18.90 | 19.01 | 7,147,989 | -0.06(-0.32%) |
Aug 05, 2020 | 19.19 | 19.20 | 19.06 | 19.07 | 4,340,081 | -0.06(-0.32%) |
Aug 04, 2020 | 19.07 | 19.14 | 19.01 | 19.13 | 8,326,270 | +0.44(+2.36%) |
Aug 03, 2020 | 18.67 | 18.75 | 18.60 | 18.69 | 5,439,127 | +0.05(+0.28%) |
Jul 31, 2020 | 18.68 | 18.71 | 18.46 | 18.64 | 5,884,713 | -0.11(-0.57%) |
Jul 30, 2020 | 18.69 | 18.77 | 18.51 | 18.74 | 7,793,393 | -0.04(-0.24%) |
Jul 29, 2020 | 18.81 | 18.82 | 18.68 | 18.79 | 9,027,782 | +0.11(+0.61%) |
Jul 28, 2020 | 18.73 | 18.79 | 18.64 | 18.67 | 4,751,740 | -0.06(-0.33%) |
Jul 27, 2020 | 18.71 | 18.74 | 18.64 | 18.73 | 4,420,814 | -0.04(-0.19%) |
Jul 24, 2020 | 18.67 | 18.80 | 18.63 | 18.77 | 4,813,869 | -0.05(-0.28%) |
Jul 23, 2020 | 18.94 | 19.02 | 18.79 | 18.82 | 4,423,646 | -0.14(-0.74%) |
Jul 22, 2020 | 19.04 | 19.06 | 17.45 | 18.96 | 2,937,122 | -0.22(-1.15%) |
Jul 21, 2020 | 19.41 | 19.41 | 19.16 | 19.18 | 7,690,062 | +0.07(+0.37%) |
Jul 20, 2020 | 19.04 | 19.16 | 18.98 | 19.11 | 4,435,004 | -0.02(-0.09%) |
Jul 17, 2020 | 19.19 | 19.20 | 19.10 | 19.13 | 4,562,273 | +0.05(+0.28%) |
Jul 16, 2020 | 19.03 | 19.09 | 18.98 | 19.08 | 3,567,585 | -0.25(-1.28%) |
Jul 15, 2020 | 19.42 | 19.42 | 19.24 | 19.32 | 6,043,894 | -0.19(-0.95%) |
Jul 14, 2020 | 19.27 | 19.58 | 19.23 | 19.51 | 6,364,098 | +0.12(+0.64%) |
Jul 13, 2020 | 19.38 | 19.61 | 19.34 | 19.39 | 9,080,529 | +0.06(+0.32%) |
Jul 10, 2020 | 19.39 | 19.42 | 19.28 | 19.32 | 6,238,829 | -0.21(-1.08%) |
Jul 09, 2020 | 19.70 | 19.74 | 19.44 | 19.54 | 5,323,649 | -0.37(-1.86%) |
Jul 08, 2020 | 19.69 | 19.91 | 19.65 | 19.91 | 4,524,282 | +0.19(+0.94%) |
Jul 07, 2020 | 19.77 | 19.85 | 19.70 | 19.72 | 4,154,348 | -0.49(-2.40%) |
Jul 06, 2020 | 20.18 | 20.25 | 20.09 | 20.21 | 6,334,204 | +0.73(+3.76%) |
Jul 02, 2020 | 19.46 | 19.59 | 19.40 | 19.47 | 4,887,389 | +0.49(+2.60%) |
Jul 01, 2020 | 18.91 | 19.08 | 18.84 | 18.98 | 5,679,641 | +0.11(+0.61%) |
Jun 30, 2020 | 18.89 | 18.94 | 18.83 | 18.86 | 5,810,151 | -0.03(-0.14%) |
Jun 29, 2020 | 18.86 | 18.91 | 18.75 | 18.89 | 4,092,064 | -0.09(-0.47%) |
Jun 26, 2020 | 19.06 | 19.08 | 18.94 | 18.98 | 4,040,274 | -0.16(-0.83%) |
Jun 25, 2020 | 18.98 | 19.14 | 18.93 | 19.14 | 6,379,118 | +0.06(+0.32%) |
Jun 24, 2020 | 19.16 | 19.21 | 18.92 | 19.08 | 7,803,834 | -0.17(-0.87%) |
Jun 23, 2020 | 19.33 | 19.38 | 19.24 | 19.24 | 3,841,622 | +0.09(+0.46%) |
Jun 22, 2020 | 19.05 | 19.19 | 19.00 | 19.16 | 4,911,484 | +0.29(+1.54%) |
Jun 19, 2020 | 19.15 | 19.15 | 18.82 | 18.86 | 8,578,532 | -0.04(-0.19%) |
Jun 18, 2020 | 18.81 | 18.94 | 18.77 | 18.90 | 9,107,603 | +0.04(+0.23%) |
Jun 17, 2020 | 18.76 | 18.91 | 18.75 | 18.86 | 10,237,932 | +0.23(+1.23%) |
Jun 16, 2020 | 18.97 | 18.98 | 18.57 | 18.63 | 6,010,707 | +0.01(+0.05%) |
Jun 15, 2020 | 18.41 | 18.74 | 18.33 | 18.62 | 6,576,159 | -0.19(-1.03%) |
Jun 12, 2020 | 18.91 | 18.95 | 18.62 | 18.81 | 11,169,658 | +0.41(+2.21%) |
Jun 11, 2020 | 18.70 | 18.79 | 18.39 | 18.40 | 7,401,690 | -0.92(-4.75%) |
Jun 10, 2020 | 19.30 | 19.37 | 19.15 | 19.32 | 5,468,744 | -0.01(-0.05%) |
Jun 09, 2020 | 19.30 | 19.39 | 19.19 | 19.33 | 5,822,156 | +0.09(+0.45%) |
Jun 08, 2020 | 19.14 | 19.27 | 19.08 | 19.24 | 4,108,684 | +0.11(+0.59%) |
Jun 05, 2020 | 19.08 | 19.24 | 19.05 | 19.13 | 6,518,992 | +0.61(+3.27%) |
Jun 04, 2020 | 18.52 | 18.60 | 18.45 | 18.53 | 3,909,557 | -0.16(-0.83%) |
Jun 03, 2020 | 18.62 | 18.72 | 18.56 | 18.68 | 4,939,596 | +0.36(+1.99%) |
Jun 02, 2020 | 18.17 | 18.42 | 18.15 | 18.32 | 8,538,228 | +0.58(+3.27%) |
Jun 01, 2020 | 17.56 | 17.77 | 17.49 | 17.74 | 6,464,292 | +0.55(+3.23%) |
May 29, 2020 | 16.98 | 17.20 | 16.89 | 17.18 | 12,457,661 | +0.09(+0.51%) |
May 28, 2020 | 17.14 | 17.25 | 17.03 | 17.10 | 12,410,466 | +0.07(+0.41%) |
May 27, 2020 | 17.24 | 17.28 | 16.84 | 17.03 | 18,105,624 | -0.24(-1.40%) |
May 26, 2020 | 17.36 | 17.42 | 17.23 | 17.27 | 13,826,844 | +0.24(+1.42%) |
May 22, 2020 | 17.16 | 17.18 | 16.94 | 17.03 | 17,653,086 | -0.92(-5.12%) |
May 21, 2020 | 18.17 | 18.23 | 17.85 | 17.95 | 13,354,532 | -0.70(-3.76%) |
May 20, 2020 | 18.62 | 18.68 | 18.54 | 18.65 | 5,062,419 | +0.23(+1.22%) |
May 19, 2020 | 18.46 | 18.58 | 18.41 | 18.42 | 4,476,796 | -0.03(-0.14%) |
May 18, 2020 | 18.20 | 18.49 | 18.20 | 18.45 | 7,740,044 | +0.65(+3.65%) |
May 15, 2020 | 17.80 | 17.86 | 17.75 | 17.80 | 6,187,956 | -0.19(-1.06%) |
May 14, 2020 | 17.78 | 18.01 | 17.75 | 17.99 | 10,436,725 | -0.07(-0.38%) |
May 13, 2020 | 18.36 | 18.40 | 17.98 | 18.06 | 11,495,032 | -0.19(-1.04%) |
May 12, 2020 | 18.43 | 18.51 | 18.25 | 18.25 | 9,899,319 | -0.22(-1.17%) |
May 11, 2020 | 18.43 | 18.53 | 18.40 | 18.46 | 4,122,209 | +0.03(+0.19%) |
May 08, 2020 | 18.35 | 18.49 | 18.33 | 18.43 | 7,398,598 | +0.27(+1.48%) |
May 07, 2020 | 18.23 | 18.31 | 18.14 | 18.16 | 5,767,020 | +0.02(+0.10%) |
May 06, 2020 | 18.40 | 18.40 | 18.14 | 18.14 | 5,706,038 | +0.03(+0.14%) |
May 05, 2020 | 18.17 | 18.23 | 18.10 | 18.12 | 3,953,517 | +0.15(+0.82%) |
May 04, 2020 | 17.85 | 17.99 | 17.79 | 17.97 | 6,342,321 | +0.17(+0.97%) |
May 01, 2020 | 18.00 | 18.01 | 17.75 | 17.80 | 5,417,463 | -0.52(-2.84%) |
Apr 30, 2020 | 18.74 | 18.83 | 18.28 | 18.32 | 5,178,988 | -0.46(-2.44%) |
Apr 29, 2020 | 18.77 | 18.80 | 18.66 | 18.78 | 5,503,816 | +0.19(+1.03%) |
Apr 28, 2020 | 18.83 | 18.85 | 18.57 | 18.59 | 5,710,747 | +0.06(+0.33%) |
Apr 27, 2020 | 18.40 | 18.54 | 18.37 | 18.53 | 5,488,170 | +0.26(+1.42%) |
Apr 24, 2020 | 18.25 | 18.28 | 18.16 | 18.27 | 3,638,045 | +0.02(+0.09%) |
Apr 23, 2020 | 18.31 | 18.50 | 18.24 | 18.25 | 4,275,830 | +0.00(+0.00%) |
Apr 22, 2020 | 18.28 | 18.28 | 18.19 | 18.25 | 3,016,155 | +0.29(+1.64%) |
Apr 21, 2020 | 18.11 | 18.12 | 17.95 | 17.95 | 6,988,864 | -0.53(-2.86%) |
Apr 20, 2020 | 18.46 | 18.62 | 18.45 | 18.48 | 3,878,934 | -0.29(-1.52%) |
Apr 17, 2020 | 18.70 | 18.77 | 18.63 | 18.77 | 5,094,048 | +0.42(+2.31%) |
Apr 16, 2020 | 18.37 | 18.40 | 18.22 | 18.34 | 5,898,961 | -0.10(-0.56%) |
Apr 15, 2020 | 18.30 | 18.52 | 18.28 | 18.45 | 9,530,619 | -0.29(-1.57%) |
Apr 14, 2020 | 18.58 | 18.77 | 18.58 | 18.74 | 5,009,532 | +0.40(+2.17%) |
Apr 13, 2020 | 18.36 | 18.41 | 18.18 | 18.34 | 2,003,883 | +0.00(+0.00%) |
Apr 09, 2020 | 18.42 | 18.51 | 18.32 | 18.34 | 7,171,711 | -0.02(-0.09%) |
Apr 08, 2020 | 18.19 | 18.38 | 18.12 | 18.36 | 6,809,307 | +0.09(+0.47%) |
Apr 07, 2020 | 18.54 | 18.61 | 18.26 | 18.27 | 9,339,013 | +0.20(+1.10%) |
Apr 06, 2020 | 17.77 | 18.13 | 17.77 | 18.07 | 8,624,740 | +0.81(+4.72%) |
Apr 03, 2020 | 17.39 | 17.45 | 17.18 | 17.26 | 6,649,466 | -0.07(-0.40%) |
Apr 02, 2020 | 17.13 | 17.35 | 17.04 | 17.33 | 10,246,731 | +0.63(+3.79%) |
Apr 01, 2020 | 17.04 | 17.17 | 16.70 | 16.70 | 8,469,817 | -0.57(-3.31%) |
Mar 31, 2020 | 17.28 | 17.47 | 17.17 | 17.27 | 6,650,087 | +0.13(+0.76%) |
Mar 30, 2020 | 16.91 | 17.14 | 16.85 | 17.14 | 6,187,158 | +0.34(+2.01%) |
Mar 27, 2020 | 16.85 | 17.02 | 16.74 | 16.80 | 10,880,767 | -0.87(-4.95%) |
Mar 26, 2020 | 17.14 | 17.70 | 17.08 | 17.68 | 19,183,920 | +0.61(+3.55%) |
Mar 25, 2020 | 17.04 | 17.31 | 16.88 | 17.07 | 24,319,416 | +0.43(+2.60%) |
Mar 24, 2020 | 16.59 | 16.71 | 16.45 | 16.64 | 14,364,373 | +0.87(+5.49%) |
Mar 23, 2020 | 15.90 | 15.95 | 15.52 | 15.77 | 11,336,892 | -0.48(-2.98%) |
Mar 20, 2020 | 16.65 | 16.79 | 16.18 | 16.26 | 18,328,322 | +0.13(+0.81%) |
Mar 19, 2020 | 16.23 | 16.45 | 15.95 | 16.13 | 28,728,784 | -0.68(-4.02%) |
Mar 18, 2020 | 16.35 | 16.92 | 16.32 | 16.80 | 10,549,544 | -0.80(-4.53%) |
Mar 17, 2020 | 17.12 | 17.70 | 16.89 | 17.60 | 13,889,823 | +1.08(+6.55%) |
Mar 16, 2020 | 16.49 | 17.17 | 16.29 | 16.52 | 6,965,565 | -1.71(-9.36%) |
Mar 13, 2020 | 18.40 | 18.52 | 17.48 | 18.22 | 19,930,848 | +0.96(+5.57%) |
Mar 12, 2020 | 17.56 | 17.58 | 17.15 | 17.26 | 17,388,960 | -1.51(-8.03%) |
Mar 11, 2020 | 18.98 | 19.02 | 18.69 | 18.77 | 13,651,566 | -0.52(-2.69%) |
Mar 10, 2020 | 19.19 | 19.30 | 18.94 | 19.29 | 14,686,200 | +0.61(+3.29%) |
Mar 09, 2020 | 18.57 | 18.88 | 18.31 | 18.67 | 16,326,933 | -0.85(-4.35%) |
Mar 06, 2020 | 19.48 | 19.56 | 19.36 | 19.52 | 10,801,212 | -0.23(-1.14%) |
Mar 05, 2020 | 19.88 | 19.96 | 19.69 | 19.75 | 10,628,242 | +0.02(+0.09%) |
Mar 04, 2020 | 19.69 | 19.75 | 19.61 | 19.73 | 9,075,235 | +0.16(+0.84%) |
Mar 03, 2020 | 19.72 | 19.89 | 19.46 | 19.56 | 22,162,070 | -0.15(-0.75%) |
Mar 02, 2020 | 19.55 | 19.71 | 19.43 | 19.71 | 13,875,076 | -0.18(-0.91%) |
Feb 28, 2020 | 19.50 | 19.93 | 19.37 | 19.89 | 21,872,840 | +0.09(+0.44%) |
Feb 27, 2020 | 20.00 | 20.09 | 19.76 | 19.81 | 25,426,510 | -0.12(-0.61%) |
Feb 26, 2020 | 20.08 | 20.15 | 19.92 | 19.93 | 16,698,605 | +0.21(+1.05%) |
Feb 25, 2020 | 20.10 | 20.10 | 19.72 | 19.72 | 12,531,304 | -0.22(-1.09%) |
Feb 24, 2020 | 19.88 | 20.03 | 19.86 | 19.94 | 8,825,703 | -0.58(-2.83%) |
Feb 21, 2020 | 20.53 | 20.57 | 20.47 | 20.52 | 5,917,077 | -0.01(-0.04%) |
Feb 20, 2020 | 20.60 | 20.70 | 20.49 | 20.53 | 6,227,883 | -0.33(-1.58%) |
Feb 19, 2020 | 20.86 | 20.90 | 20.82 | 20.86 | 6,365,958 | +0.07(+0.33%) |
Feb 18, 2020 | 20.74 | 20.81 | 20.74 | 20.79 | 5,772,991 | -0.13(-0.62%) |
Feb 14, 2020 | 20.93 | 20.96 | 20.86 | 20.92 | 4,296,191 | +0.11(+0.54%) |
Feb 13, 2020 | 20.80 | 20.87 | 20.77 | 20.80 | 4,482,369 | -0.22(-1.03%) |
Feb 12, 2020 | 20.92 | 21.02 | 20.89 | 21.02 | 6,889,178 | +0.31(+1.51%) |
Feb 11, 2020 | 20.73 | 20.76 | 20.68 | 20.71 | 8,553,989 | +0.20(+0.97%) |
Feb 10, 2020 | 20.44 | 20.56 | 20.44 | 20.51 | 4,722,237 | +0.05(+0.25%) |
Feb 07, 2020 | 20.56 | 20.56 | 20.39 | 20.46 | 6,334,826 | -0.19(-0.92%) |
Feb 06, 2020 | 20.68 | 20.71 | 20.59 | 20.65 | 13,582,576 | +0.27(+1.32%) |
Feb 05, 2020 | 20.57 | 20.64 | 20.37 | 20.38 | 9,811,935 | +0.03(+0.17%) |
Feb 04, 2020 | 20.37 | 20.46 | 20.32 | 20.34 | 15,276,814 | +0.33(+1.64%) |
Feb 03, 2020 | 20.01 | 20.11 | 19.99 | 20.01 | 5,677,609 | +0.17(+0.87%) |
Jan 31, 2020 | 19.93 | 19.96 | 19.72 | 19.84 | 10,253,565 | -0.41(-2.01%) |
Jan 30, 2020 | 20.07 | 20.27 | 20.00 | 20.25 | 8,487,275 | -0.18(-0.89%) |
Jan 29, 2020 | 20.50 | 20.55 | 20.42 | 20.43 | 9,520,132 | +0.18(+0.90%) |
Jan 28, 2020 | 20.21 | 20.28 | 20.10 | 20.25 | 6,110,479 | +0.09(+0.43%) |
Jan 27, 2020 | 20.10 | 20.34 | 20.01 | 20.16 | 9,037,632 | -0.76(-3.64%) |
Jan 24, 2020 | 21.11 | 21.15 | 20.82 | 20.92 | 7,270,548 | -0.17(-0.82%) |
Jan 23, 2020 | 21.03 | 21.14 | 20.90 | 21.10 | 10,525,148 | -0.17(-0.81%) |
Jan 22, 2020 | 21.39 | 21.42 | 21.24 | 21.27 | 11,986,425 | -0.01(-0.04%) |
Jan 21, 2020 | 21.33 | 21.38 | 21.28 | 21.28 | 9,727,461 | -0.91(-4.10%) |
Jan 17, 2020 | 22.17 | 22.21 | 22.10 | 22.19 | 4,675,952 | +0.07(+0.31%) |
Jan 16, 2020 | 22.07 | 22.14 | 22.01 | 22.12 | 5,236,689 | +0.17(+0.79%) |
Jan 15, 2020 | 21.93 | 22.00 | 21.92 | 21.95 | 6,215,937 | -0.06(-0.28%) |
Jan 14, 2020 | 21.98 | 22.07 | 21.95 | 22.01 | 11,461,443 | -0.04(-0.20%) |
Jan 13, 2020 | 21.82 | 22.06 | 21.78 | 22.05 | 13,164,661 | +0.37(+1.72%) |
Jan 10, 2020 | 21.70 | 21.76 | 21.66 | 21.68 | 9,001,587 | +0.04(+0.20%) |
Jan 09, 2020 | 21.57 | 21.66 | 21.52 | 21.63 | 12,910,182 | +0.26(+1.22%) |
Jan 08, 2020 | 21.22 | 21.45 | 21.22 | 21.37 | 14,102,792 | +0.03(+0.16%) |
Jan 07, 2020 | 21.34 | 21.37 | 21.29 | 21.34 | 10,660,735 | -0.01(-0.04%) |
Jan 06, 2020 | 21.26 | 21.35 | 21.24 | 21.35 | 3,871,408 | +0.06(+0.28%) |
Jan 03, 2020 | 21.37 | 21.47 | 21.29 | 21.29 | 7,208,313 | -0.29(-1.36%) |
Jan 02, 2020 | 21.37 | 21.59 | 21.37 | 21.58 | 6,513,847 | +0.51(+2.43%) |
Dec 31, 2019 | 21.06 | 21.10 | 20.99 | 21.07 | 2,863,627 | +0.03(+0.16%) |
Dec 30, 2019 | 21.15 | 21.17 | 20.99 | 21.04 | 5,461,685 | +0.03(+0.12%) |
Dec 27, 2019 | 21.05 | 21.05 | 20.99 | 21.01 | 3,588,164 | +0.09(+0.41%) |
Dec 26, 2019 | 20.86 | 20.94 | 20.84 | 20.92 | 1,952,623 | +0.08(+0.37%) |
Dec 24, 2019 | 20.86 | 20.87 | 20.81 | 20.85 | 1,413,281 | +0.02(+0.08%) |
Dec 23, 2019 | 20.86 | 20.86 | 20.77 | 20.83 | 4,806,188 | -0.03(-0.17%) |
Dec 20, 2019 | 20.90 | 20.94 | 20.85 | 20.86 | 7,066,292 | +0.08(+0.37%) |
Dec 19, 2019 | 20.76 | 20.83 | 20.73 | 20.79 | 5,689,267 | -0.14(-0.66%) |
Dec 18, 2019 | 20.91 | 20.96 | 20.87 | 20.92 | 11,127,682 | -0.07(-0.33%) |
Dec 17, 2019 | 20.93 | 21.02 | 20.86 | 20.99 | 8,875,640 | +0.07(+0.33%) |
Dec 16, 2019 | 20.92 | 20.96 | 20.89 | 20.92 | 4,982,805 | +0.12(+0.58%) |
Dec 13, 2019 | 20.90 | 21.16 | 20.80 | 20.80 | 12,318,413 | +0.13(+0.62%) |
Dec 12, 2019 | 20.36 | 20.74 | 20.35 | 20.68 | 9,735,697 | +0.50(+2.47%) |
Dec 11, 2019 | 20.09 | 20.19 | 20.07 | 20.18 | 5,960,826 | +0.18(+0.90%) |
Dec 10, 2019 | 20.01 | 20.04 | 19.98 | 20.00 | 2,847,838 | -0.02(-0.09%) |
Dec 09, 2019 | 20.11 | 20.14 | 20.01 | 20.01 | 2,572,972 | -0.17(-0.85%) |
Dec 06, 2019 | 20.18 | 20.24 | 20.18 | 20.19 | 4,941,550 | +0.20(+0.99%) |
Dec 05, 2019 | 20.04 | 20.04 | 19.96 | 19.99 | 3,521,695 | -0.03(-0.17%) |
Dec 04, 2019 | 20.07 | 20.07 | 20.01 | 20.02 | 7,130,042 | +0.04(+0.22%) |
Dec 03, 2019 | 19.95 | 20.00 | 19.86 | 19.98 | 6,308,949 | -0.12(-0.60%) |
Dec 02, 2019 | 20.21 | 20.24 | 20.10 | 20.10 | 4,891,287 | -0.11(-0.55%) |
Nov 29, 2019 | 20.22 | 20.25 | 20.18 | 20.21 | 3,433,893 | -0.40(-1.96%) |
Nov 27, 2019 | 20.56 | 20.63 | 20.55 | 20.62 | 2,957,779 | +0.03(+0.13%) |
Nov 26, 2019 | 20.59 | 20.61 | 20.50 | 20.59 | 7,480,355 | -0.08(-0.37%) |
Nov 25, 2019 | 20.59 | 20.73 | 20.57 | 20.67 | 10,825,134 | +0.42(+2.08%) |
Nov 22, 2019 | 20.26 | 20.26 | 20.18 | 20.25 | 4,466,833 | +0.03(+0.13%) |
Nov 21, 2019 | 20.18 | 20.22 | 20.11 | 20.22 | 3,761,640 | -0.08(-0.38%) |
Nov 20, 2019 | 20.36 | 20.42 | 20.25 | 20.30 | 4,192,069 | -0.15(-0.71%) |
Nov 19, 2019 | 20.51 | 20.56 | 20.42 | 20.44 | 6,161,639 | +0.23(+1.15%) |
Nov 18, 2019 | 20.25 | 20.27 | 20.19 | 20.21 | 7,237,556 | +0.12(+0.60%) |
Nov 15, 2019 | 20.03 | 20.11 | 20.01 | 20.09 | 4,906,377 | +0.04(+0.21%) |
Nov 14, 2019 | 20.02 | 20.08 | 19.96 | 20.05 | 7,140,801 | -0.15(-0.77%) |
Nov 13, 2019 | 20.13 | 20.24 | 20.09 | 20.20 | 6,642,571 | -0.35(-1.71%) |
Nov 12, 2019 | 20.59 | 20.62 | 20.52 | 20.56 | 5,742,072 | -0.21(-1.03%) |
Nov 11, 2019 | 20.64 | 20.80 | 20.64 | 20.77 | 4,754,924 | -0.40(-1.91%) |
Nov 08, 2019 | 21.23 | 21.24 | 21.13 | 21.17 | 4,859,092 | -0.16(-0.76%) |
Nov 07, 2019 | 21.35 | 21.41 | 21.29 | 21.34 | 5,647,369 | +0.15(+0.69%) |
Nov 06, 2019 | 21.22 | 21.29 | 21.18 | 21.19 | 4,836,055 | +0.07(+0.33%) |
Nov 05, 2019 | 21.10 | 21.14 | 21.06 | 21.12 | 3,516,443 | +0.05(+0.24%) |
Nov 04, 2019 | 21.08 | 21.11 | 21.04 | 21.07 | 9,019,238 | +0.20(+0.95%) |