Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.11 | 22.11 | 21.97 | 21.99 | 1,181 | -0.13(-0.59%) |
Oct 29, 2020 | 22.11 | 22.11 | 22.11 | 75 | +0.00(+0.00%) | |
Oct 28, 2020 | 22.34 | 22.34 | 22.07 | 22.11 | 916 | -0.44(-1.94%) |
Oct 27, 2020 | 22.60 | 22.62 | 22.55 | 22.55 | 2,682 | -0.07(-0.32%) |
Oct 26, 2020 | 22.62 | 22.62 | 22.62 | 250 | +0.00(+0.00%) | |
Oct 23, 2020 | 22.59 | 22.62 | 22.49 | 22.62 | 236 | -0.17(-0.74%) |
Oct 22, 2020 | 22.79 | 22.79 | 22.79 | 205 | +0.00(+0.00%) | |
Oct 21, 2020 | 22.82 | 22.82 | 22.79 | 22.79 | 903 | +0.38(+1.69%) |
Oct 20, 2020 | 22.42 | 22.42 | 22.42 | 119 | +0.00(+0.00%) | |
Oct 19, 2020 | 22.60 | 22.60 | 22.42 | 22.42 | 8,904 | -0.35(-1.54%) |
Oct 16, 2020 | 22.78 | 22.78 | 22.74 | 22.77 | 472 | +0.06(+0.26%) |
Oct 15, 2020 | 22.70 | 22.71 | 22.70 | 22.71 | 405 | -0.41(-1.79%) |
Oct 14, 2020 | 23.12 | 23.12 | 23.12 | 31 | +0.00(+0.00%) | |
Oct 13, 2020 | 23.14 | 23.20 | 23.11 | 23.12 | 3,521 | -0.15(-0.63%) |
Oct 12, 2020 | 23.20 | 23.27 | 23.20 | 23.27 | 454 | +0.29(+1.28%) |
Oct 09, 2020 | 22.88 | 22.98 | 22.88 | 22.98 | 5,197 | +0.21(+0.94%) |
Oct 08, 2020 | 22.71 | 22.79 | 22.71 | 22.77 | 1,887 | +0.29(+1.28%) |
Oct 07, 2020 | 22.48 | 22.48 | 22.48 | 54 | +0.00(+0.00%) | |
Oct 06, 2020 | 22.39 | 22.70 | 22.39 | 22.48 | 1,189 | +0.55(+2.51%) |
Oct 05, 2020 | 21.93 | 21.93 | 21.82 | 21.93 | 809 | -0.45(-2.01%) |
Oct 02, 2020 | 22.38 | 22.38 | 22.38 | 231 | +0.00(+0.00%) | |
Oct 01, 2020 | 22.38 | 22.38 | 22.38 | 22.38 | 472 | +0.33(+1.48%) |
Sep 30, 2020 | 21.93 | 22.05 | 21.93 | 22.05 | 962 | +0.30(+1.40%) |
Sep 29, 2020 | 21.69 | 21.74 | 21.66 | 21.74 | 911 | -0.01(-0.06%) |
Sep 28, 2020 | 21.74 | 21.83 | 21.63 | 21.76 | 1,680 | +0.44(+2.07%) |
Sep 25, 2020 | 21.09 | 21.32 | 21.09 | 21.32 | 1,063 | -0.40(-1.82%) |
Sep 24, 2020 | 21.58 | 21.71 | 21.58 | 21.71 | 9,316 | -0.31(-1.41%) |
Sep 23, 2020 | 22.26 | 22.28 | 22.02 | 22.02 | 5,539 | -0.18(-0.83%) |
Sep 22, 2020 | 22.08 | 22.21 | 22.08 | 22.21 | 933 | -0.20(-0.90%) |
Sep 21, 2020 | 22.19 | 22.41 | 22.17 | 22.41 | 1,480 | -0.47(-2.06%) |
Sep 18, 2020 | 22.88 | 22.88 | 22.88 | 78 | +0.00(+0.00%) | |
Sep 17, 2020 | 22.88 | 22.88 | 22.88 | 49 | +0.00(+0.00%) | |
Sep 16, 2020 | 22.93 | 22.93 | 22.75 | 22.88 | 17,616 | +0.29(+1.28%) |
Sep 15, 2020 | 22.59 | 22.59 | 22.59 | 180 | +0.00(+0.00%) | |
Sep 14, 2020 | 22.51 | 22.59 | 22.50 | 22.59 | 426 | +0.37(+1.65%) |
Sep 11, 2020 | 22.21 | 22.44 | 22.21 | 22.22 | 721 | +0.33(+1.51%) |
Sep 10, 2020 | 22.05 | 22.05 | 21.89 | 21.89 | 3,431 | -0.47(-2.10%) |
Sep 09, 2020 | 22.34 | 22.36 | 22.26 | 22.36 | 3,851 | +0.10(+0.46%) |
Sep 08, 2020 | 22.29 | 22.29 | 22.25 | 22.26 | 1,143 | -1.02(-4.38%) |
Sep 04, 2020 | 23.05 | 23.28 | 23.05 | 23.28 | 3,726 | +0.20(+0.88%) |
Sep 03, 2020 | 23.22 | 23.22 | 22.94 | 23.07 | 2,348 | -0.31(-1.31%) |
Sep 02, 2020 | 23.38 | 23.42 | 23.32 | 23.38 | 6,898 | +0.31(+1.33%) |
Sep 01, 2020 | 23.02 | 23.07 | 23.02 | 23.07 | 317 | +0.29(+1.27%) |
Aug 31, 2020 | 22.84 | 22.84 | 22.78 | 22.78 | 358 | -0.25(-1.10%) |
Aug 28, 2020 | 23.09 | 23.10 | 23.04 | 23.04 | 1,562 | +0.32(+1.42%) |
Aug 27, 2020 | 22.72 | 22.72 | 22.72 | 19 | +0.00(+0.00%) | |
Aug 26, 2020 | 22.64 | 22.74 | 22.64 | 22.72 | 350 | -0.28(-1.21%) |
Aug 25, 2020 | 22.88 | 22.99 | 22.88 | 22.99 | 813 | +0.26(+1.16%) |
Aug 24, 2020 | 22.61 | 22.73 | 22.61 | 22.73 | 615 | +0.06(+0.28%) |
Aug 21, 2020 | 22.54 | 22.67 | 22.54 | 22.67 | 961 | +0.02(+0.09%) |
Aug 20, 2020 | 22.50 | 22.65 | 22.44 | 22.65 | 948 | +0.01(+0.07%) |
Aug 19, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 401 | -0.12(-0.53%) |
Aug 18, 2020 | 22.93 | 22.93 | 22.70 | 22.75 | 3,178 | -0.12(-0.52%) |
Aug 17, 2020 | 22.80 | 22.87 | 22.75 | 22.87 | 855 | +0.25(+1.09%) |
Aug 14, 2020 | 22.62 | 22.63 | 22.55 | 22.62 | 1,081 | +0.07(+0.33%) |
Aug 13, 2020 | 22.51 | 22.61 | 22.48 | 22.55 | 4,091 | +0.16(+0.69%) |
Aug 12, 2020 | 22.43 | 22.47 | 22.40 | 22.40 | 3,504 | -0.03(-0.12%) |
Aug 11, 2020 | 22.55 | 22.72 | 22.42 | 22.42 | 2,382 | -0.21(-0.92%) |
Aug 10, 2020 | 22.65 | 22.65 | 22.63 | 22.63 | 11,040 | -0.01(-0.04%) |
Aug 07, 2020 | 22.85 | 22.85 | 22.57 | 22.64 | 3,846 | -0.34(-1.50%) |
Aug 06, 2020 | 22.98 | 22.98 | 22.94 | 22.98 | 1,549 | -0.12(-0.53%) |
Aug 05, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 754 | +0.39(+1.71%) |
Aug 04, 2020 | 22.55 | 22.74 | 22.55 | 22.72 | 2,929 | +0.30(+1.35%) |
Aug 03, 2020 | 22.30 | 22.65 | 22.30 | 22.41 | 4,995 | +0.45(+2.07%) |
Jul 31, 2020 | 21.95 | 21.96 | 21.81 | 21.96 | 600 | -0.05(-0.21%) |
Jul 30, 2020 | 21.94 | 22.04 | 21.94 | 22.01 | 8,839 | -0.07(-0.32%) |
Jul 29, 2020 | 21.97 | 22.08 | 21.97 | 22.08 | 387 | +0.37(+1.70%) |
Jul 28, 2020 | 21.80 | 21.80 | 21.69 | 21.71 | 843 | +0.13(+0.62%) |
Jul 27, 2020 | 21.56 | 21.57 | 21.56 | 21.57 | 938 | -0.18(-0.84%) |
Jul 24, 2020 | 21.69 | 21.82 | 21.69 | 21.76 | 6,851 | -0.37(-1.69%) |
Jul 23, 2020 | 22.33 | 22.33 | 22.02 | 22.13 | 1,495 | +0.01(+0.05%) |
Jul 22, 2020 | 22.03 | 22.12 | 21.98 | 22.12 | 562 | +0.02(+0.11%) |
Jul 21, 2020 | 22.04 | 22.22 | 22.04 | 22.09 | 996 | +0.16(+0.75%) |
Jul 20, 2020 | 21.75 | 21.96 | 21.75 | 21.93 | 1,454 | +0.43(+1.99%) |
Jul 17, 2020 | 21.58 | 21.62 | 21.41 | 21.50 | 961 | -0.65(-2.93%) |
Jul 16, 2020 | 22.15 | 22.15 | 22.15 | 137 | +0.00(+0.00%) | |
Jul 15, 2020 | 22.14 | 22.15 | 22.14 | 22.15 | 280 | -0.16(-0.71%) |
Jul 14, 2020 | 22.22 | 22.32 | 22.22 | 22.31 | 644 | -0.34(-1.48%) |
Jul 13, 2020 | 22.68 | 23.06 | 22.65 | 22.65 | 2,810 | +0.29(+1.30%) |
Jul 10, 2020 | 22.51 | 22.52 | 22.35 | 22.35 | 2,163 | -0.17(-0.74%) |
Jul 09, 2020 | 22.88 | 22.88 | 22.52 | 22.52 | 2,815 | -0.26(-1.14%) |
Jul 08, 2020 | 22.73 | 22.83 | 22.56 | 22.78 | 7,919 | +0.38(+1.68%) |
Jul 07, 2020 | 22.48 | 22.52 | 22.29 | 22.40 | 2,866 | -0.64(-2.80%) |
Jul 06, 2020 | 22.52 | 23.05 | 22.52 | 23.05 | 4,393 | +1.98(+9.38%) |
Jul 02, 2020 | 20.93 | 21.11 | 20.93 | 21.07 | 3,485 | +0.87(+4.32%) |
Jul 01, 2020 | 20.36 | 20.36 | 20.13 | 20.20 | 674 | +0.31(+1.54%) |
Jun 30, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 455 | -0.43(-2.12%) |
Jun 29, 2020 | 20.37 | 20.40 | 20.26 | 20.32 | 1,349 | -0.11(-0.52%) |
Jun 26, 2020 | 20.35 | 20.43 | 20.35 | 20.43 | 600 | -0.01(-0.06%) |
Jun 25, 2020 | 20.43 | 20.44 | 20.34 | 20.44 | 1,449 | +0.07(+0.34%) |
Jun 24, 2020 | 20.57 | 20.57 | 20.34 | 20.37 | 4,725 | -0.30(-1.46%) |
Jun 23, 2020 | 20.70 | 20.70 | 20.67 | 20.67 | 670 | -0.02(-0.12%) |
Jun 22, 2020 | 20.61 | 20.70 | 20.61 | 20.70 | 403 | +0.19(+0.91%) |
Jun 19, 2020 | 20.50 | 20.51 | 20.50 | 20.51 | 245 | +0.08(+0.40%) |
Jun 18, 2020 | 20.38 | 20.60 | 20.38 | 20.43 | 2,835 | +0.19(+0.96%) |
Jun 17, 2020 | 20.15 | 20.25 | 20.07 | 20.23 | 2,407 | +0.20(+1.02%) |
Jun 16, 2020 | 20.23 | 20.23 | 19.86 | 20.03 | 2,278 | +0.21(+1.03%) |
Jun 15, 2020 | 19.73 | 19.90 | 19.73 | 19.83 | 2,186 | -0.18(-0.88%) |
Jun 12, 2020 | 19.72 | 20.00 | 19.72 | 20.00 | 1,227 | +0.48(+2.44%) |
Jun 11, 2020 | 20.03 | 20.03 | 19.52 | 19.52 | 16,360 | -0.96(-4.71%) |
Jun 10, 2020 | 20.28 | 20.49 | 20.21 | 20.49 | 3,628 | +0.24(+1.18%) |
Jun 09, 2020 | 20.11 | 20.25 | 20.11 | 20.25 | 477 | -0.14(-0.70%) |
Jun 08, 2020 | 20.31 | 20.39 | 20.29 | 20.39 | 576 | +0.13(+0.66%) |
Jun 05, 2020 | 20.25 | 20.28 | 20.25 | 20.26 | 736 | +0.11(+0.53%) |
Jun 04, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 413 | -0.20(-1.00%) |
Jun 03, 2020 | 20.31 | 20.36 | 20.28 | 20.36 | 1,435 | +0.32(+1.61%) |
Jun 02, 2020 | 19.75 | 20.10 | 19.75 | 20.03 | 2,366 | +0.54(+2.78%) |
Jun 01, 2020 | 19.14 | 19.49 | 19.09 | 19.49 | 3,335 | +0.48(+2.51%) |
May 29, 2020 | 18.76 | 19.02 | 18.71 | 19.02 | 982 | +0.44(+2.38%) |
May 28, 2020 | 18.68 | 18.68 | 18.57 | 18.57 | 538 | -0.04(-0.23%) |
May 27, 2020 | 18.53 | 18.62 | 18.53 | 18.62 | 299 | -0.21(-1.12%) |
May 26, 2020 | 19.00 | 19.02 | 18.83 | 18.83 | 3,110 | +0.34(+1.83%) |
May 22, 2020 | 18.61 | 18.61 | 18.41 | 18.49 | 3,560 | -0.50(-2.65%) |
May 21, 2020 | 19.35 | 19.35 | 18.94 | 18.99 | 2,668 | -0.60(-3.04%) |
May 20, 2020 | 19.50 | 19.63 | 19.50 | 19.59 | 1,935 | -0.20(-1.01%) |
May 19, 2020 | 19.79 | 19.79 | 19.79 | 176 | +0.00(+0.00%) | |
May 18, 2020 | 19.53 | 19.79 | 19.53 | 19.79 | 4,863 | +0.59(+3.08%) |
May 15, 2020 | 19.20 | 19.20 | 19.20 | 120 | +0.00(+0.00%) | |
May 14, 2020 | 18.96 | 19.20 | 18.92 | 19.20 | 1,378 | +0.06(+0.30%) |
May 13, 2020 | 19.28 | 19.28 | 18.93 | 19.14 | 1,965 | +0.00(+0.01%) |
May 12, 2020 | 19.34 | 19.34 | 19.12 | 19.14 | 1,651 | -0.14(-0.74%) |
May 11, 2020 | 19.27 | 19.28 | 19.27 | 19.28 | 433 | -0.01(-0.08%) |
May 08, 2020 | 19.24 | 19.38 | 19.24 | 19.30 | 2,700 | +0.40(+2.09%) |
May 07, 2020 | 18.96 | 18.96 | 18.86 | 18.90 | 1,708 | +0.15(+0.80%) |
May 06, 2020 | 18.74 | 18.88 | 18.74 | 18.75 | 1,304 | +0.03(+0.15%) |
May 05, 2020 | 18.67 | 18.72 | 18.67 | 18.72 | 1,344 | +0.14(+0.75%) |
May 04, 2020 | 18.44 | 18.58 | 18.40 | 18.58 | 1,167 | +0.32(+1.74%) |
May 01, 2020 | 18.24 | 18.27 | 18.24 | 18.27 | 2,209 | -0.71(-3.72%) |
Apr 30, 2020 | 19.46 | 19.46 | 18.92 | 18.97 | 8,089 | -0.56(-2.86%) |
Apr 29, 2020 | 19.52 | 19.59 | 19.52 | 19.53 | 1,620 | +0.60(+3.17%) |
Apr 28, 2020 | 18.93 | 18.93 | 18.93 | 138 | +0.00(+0.00%) | |
Apr 27, 2020 | 18.80 | 18.96 | 18.80 | 18.93 | 14,753 | +0.29(+1.57%) |
Apr 24, 2020 | 18.51 | 18.64 | 18.51 | 18.64 | 368 | +0.01(+0.07%) |
Apr 23, 2020 | 18.63 | 18.63 | 18.63 | 246 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.74 | 18.74 | 18.53 | 18.63 | 3,442 | +0.39(+2.12%) |
Apr 21, 2020 | 18.26 | 18.34 | 18.24 | 18.24 | 6,117 | -0.54(-2.86%) |
Apr 20, 2020 | 18.89 | 18.89 | 18.78 | 18.78 | 359 | -0.12(-0.63%) |
Apr 17, 2020 | 18.77 | 18.96 | 18.74 | 18.89 | 982 | +0.44(+2.41%) |
Apr 16, 2020 | 18.52 | 18.52 | 18.38 | 18.45 | 19,598 | -0.09(-0.50%) |
Apr 15, 2020 | 18.62 | 18.62 | 18.42 | 18.54 | 921 | -0.59(-3.10%) |
Apr 14, 2020 | 19.22 | 19.22 | 19.12 | 19.14 | 705 | +0.26(+1.39%) |
Apr 13, 2020 | 18.61 | 18.87 | 18.51 | 18.87 | 4,378 | +0.19(+1.01%) |
Apr 09, 2020 | 18.87 | 19.06 | 18.69 | 18.69 | 11,171 | +0.24(+1.31%) |
Apr 08, 2020 | 18.28 | 18.44 | 18.28 | 18.44 | 1,576 | +0.08(+0.45%) |
Apr 07, 2020 | 18.87 | 18.87 | 18.26 | 18.36 | 19,614 | +0.01(+0.05%) |
Apr 06, 2020 | 18.16 | 18.35 | 18.16 | 18.35 | 1,928 | +0.51(+2.85%) |
Apr 03, 2020 | 17.85 | 17.88 | 17.71 | 17.84 | 11,171 | -0.19(-1.07%) |
Apr 02, 2020 | 17.87 | 18.04 | 17.76 | 18.04 | 8,704 | +0.87(+5.05%) |
Apr 01, 2020 | 17.71 | 17.71 | 17.17 | 17.17 | 3,663 | -0.93(-5.12%) |
Mar 31, 2020 | 18.28 | 18.28 | 18.03 | 18.10 | 1,767 | +0.13(+0.71%) |
Mar 30, 2020 | 17.72 | 18.06 | 17.72 | 17.97 | 1,745 | +0.25(+1.43%) |
Mar 27, 2020 | 17.77 | 17.88 | 17.65 | 17.72 | 2,923,309 | -0.63(-3.43%) |
Mar 26, 2020 | 18.03 | 18.35 | 18.03 | 18.35 | 812 | +0.69(+3.93%) |
Mar 25, 2020 | 17.35 | 17.75 | 17.31 | 17.65 | 2,376 | +0.41(+2.35%) |
Mar 24, 2020 | 17.03 | 17.25 | 17.03 | 17.25 | 1,589 | +1.19(+7.43%) |
Mar 23, 2020 | 15.88 | 16.05 | 15.88 | 16.05 | 1,023 | -0.19(-1.16%) |
Mar 20, 2020 | 16.41 | 16.57 | 16.24 | 16.24 | 18,782 | +0.23(+1.45%) |
Mar 19, 2020 | 15.90 | 16.34 | 15.63 | 16.01 | 21,291 | +0.18(+1.16%) |
Mar 18, 2020 | 16.16 | 16.79 | 15.78 | 15.83 | 24,338 | -1.16(-6.83%) |
Mar 17, 2020 | 16.33 | 16.99 | 16.31 | 16.99 | 615 | +0.39(+2.38%) |
Mar 16, 2020 | 16.65 | 16.65 | 16.59 | 16.59 | 3,011 | -2.21(-11.77%) |
Mar 13, 2020 | 18.36 | 18.81 | 18.36 | 18.81 | 859 | +0.91(+5.09%) |
Mar 12, 2020 | 17.95 | 17.99 | 16.86 | 17.90 | 3,666 | -1.62(-8.28%) |
Mar 11, 2020 | 19.52 | 19.52 | 19.51 | 19.51 | 260 | -0.54(-2.68%) |
Mar 10, 2020 | 19.72 | 20.05 | 19.46 | 20.05 | 3,029 | +0.64(+3.28%) |
Mar 09, 2020 | 19.33 | 19.43 | 19.33 | 19.41 | 391 | -1.19(-5.77%) |
Mar 06, 2020 | 20.45 | 20.60 | 20.31 | 20.60 | 6,015 | -0.32(-1.51%) |
Mar 05, 2020 | 20.89 | 21.14 | 20.89 | 20.92 | 2,236 | +0.06(+0.29%) |
Mar 04, 2020 | 20.86 | 20.86 | 20.86 | 110 | +0.00(+0.00%) | |
Mar 03, 2020 | 20.86 | 21.10 | 20.86 | 20.86 | 240 | -0.09(-0.45%) |
Mar 02, 2020 | 20.75 | 20.95 | 20.72 | 20.95 | 2,511 | +0.78(+3.85%) |
Feb 28, 2020 | 20.14 | 20.18 | 20.03 | 20.18 | 21,851 | -0.32(-1.55%) |
Feb 27, 2020 | 20.53 | 20.64 | 20.39 | 20.49 | 1,400 | -0.06(-0.31%) |
Feb 26, 2020 | 20.63 | 20.63 | 20.53 | 20.56 | 1,363 | +0.41(+2.03%) |
Feb 25, 2020 | 20.24 | 20.32 | 20.15 | 20.15 | 1,636 | -0.31(-1.52%) |
Feb 24, 2020 | 20.44 | 20.46 | 20.44 | 20.46 | 247 | -0.62(-2.95%) |
Feb 21, 2020 | 21.08 | 21.08 | 21.08 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 21.08 | 21.08 | 21.08 | 0 | -0.28(-1.33%) | |
Feb 19, 2020 | 21.42 | 21.42 | 21.36 | 21.36 | 182 | +0.13(+0.63%) |
Feb 18, 2020 | 21.40 | 21.40 | 21.23 | 21.23 | 589 | -0.12(-0.55%) |
Feb 14, 2020 | 21.44 | 21.44 | 21.35 | 21.35 | 122 | +0.19(+0.89%) |
Feb 13, 2020 | 21.15 | 21.16 | 21.15 | 21.16 | 247 | -0.07(-0.31%) |
Feb 12, 2020 | 21.33 | 21.33 | 21.23 | 21.23 | 714 | +0.33(+1.58%) |
Feb 11, 2020 | 20.94 | 20.94 | 20.79 | 20.89 | 5,421 | +0.49(+2.42%) |
Feb 10, 2020 | 20.22 | 20.40 | 20.22 | 20.40 | 1,070 | +0.14(+0.67%) |
Feb 07, 2020 | 20.27 | 20.27 | 20.27 | 1 | +0.00(+0.00%) | |
Feb 06, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 2,153 | +0.17(+0.83%) |
Feb 05, 2020 | 20.10 | 20.10 | 20.10 | 12 | +0.00(+0.00%) | |
Feb 04, 2020 | 19.90 | 20.17 | 19.90 | 20.10 | 2,671 | +0.75(+3.85%) |
Feb 03, 2020 | 19.41 | 19.46 | 19.27 | 19.35 | 29,341 | +0.14(+0.72%) |
Jan 31, 2020 | 19.27 | 19.28 | 19.22 | 19.22 | 491 | -0.49(-2.50%) |
Jan 30, 2020 | 19.75 | 19.75 | 19.54 | 19.71 | 1,276 | -0.40(-2.00%) |
Jan 29, 2020 | 20.15 | 20.23 | 20.03 | 20.11 | 4,254 | +0.04(+0.22%) |
Jan 28, 2020 | 20.07 | 20.15 | 20.07 | 20.07 | 998 | +0.13(+0.64%) |
Jan 27, 2020 | 19.88 | 19.97 | 19.77 | 19.94 | 2,352 | -0.80(-3.86%) |
Jan 24, 2020 | 20.95 | 20.95 | 20.71 | 20.74 | 736 | -0.24(-1.16%) |
Jan 23, 2020 | 21.01 | 21.01 | 20.69 | 20.98 | 4,675 | -0.41(-1.90%) |
Jan 22, 2020 | 21.42 | 21.42 | 21.39 | 21.39 | 1,006 | -0.03(-0.13%) |
Jan 21, 2020 | 21.85 | 21.85 | 21.31 | 21.42 | 1,994 | -0.86(-3.86%) |
Jan 17, 2020 | 22.28 | 22.28 | 22.28 | 57 | +0.00(+0.00%) | |
Jan 16, 2020 | 22.20 | 22.28 | 22.20 | 22.28 | 1,590 | +0.15(+0.70%) |
Jan 15, 2020 | 22.12 | 22.12 | 22.12 | 12 | +0.00(+0.00%) | |
Jan 14, 2020 | 22.06 | 22.15 | 22.05 | 22.12 | 1,104 | -0.08(-0.37%) |
Jan 13, 2020 | 22.16 | 22.23 | 22.08 | 22.21 | 2,528 | -0.17(-0.75%) |
Jan 10, 2020 | 22.43 | 22.43 | 22.37 | 22.37 | 6,383 | +0.00(+0.02%) |
Jan 09, 2020 | 22.26 | 22.37 | 22.26 | 22.37 | 122 | +0.20(+0.88%) |
Jan 08, 2020 | 22.17 | 22.17 | 22.17 | 51 | +0.00(+0.00%) | |
Jan 07, 2020 | 22.15 | 22.17 | 22.15 | 22.17 | 398 | +0.15(+0.70%) |
Jan 06, 2020 | 21.93 | 22.02 | 21.93 | 22.02 | 122 | -0.30(-1.35%) |
Jan 03, 2020 | 22.32 | 22.32 | 22.32 | 46 | +0.00(+0.00%) | |
Jan 02, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 185 | +0.37(+1.69%) |
Dec 31, 2019 | 21.74 | 21.95 | 21.73 | 21.95 | 245 | +0.13(+0.59%) |
Dec 30, 2019 | 22.04 | 22.04 | 21.82 | 21.82 | 3,136 | +0.16(+0.76%) |
Dec 27, 2019 | 21.64 | 21.71 | 21.64 | 21.66 | 859 | +0.19(+0.87%) |
Dec 26, 2019 | 21.25 | 21.48 | 21.25 | 21.47 | 3,555 | +0.26(+1.21%) |
Dec 24, 2019 | 21.21 | 21.21 | 21.21 | 148 | +0.00(+0.00%) | |
Dec 23, 2019 | 21.21 | 21.21 | 21.21 | 96 | +0.00(+0.00%) | |
Dec 20, 2019 | 21.18 | 21.35 | 21.15 | 21.21 | 613 | +0.06(+0.27%) |
Dec 19, 2019 | 21.13 | 21.16 | 21.13 | 21.15 | 726 | -0.05(-0.25%) |
Dec 18, 2019 | 21.11 | 21.21 | 21.11 | 21.21 | 168 | -0.00(-0.02%) |
Dec 17, 2019 | 21.10 | 21.21 | 21.10 | 21.21 | 2,193 | +0.11(+0.54%) |
Dec 16, 2019 | 21.05 | 21.12 | 21.05 | 21.10 | 1,356 | +0.06(+0.29%) |
Dec 13, 2019 | 21.04 | 21.04 | 21.04 | 245 | +0.20(+0.94%) | |
Dec 12, 2019 | 20.77 | 20.84 | 20.77 | 20.84 | 396 | +0.12(+0.56%) |
Dec 11, 2019 | 20.58 | 20.72 | 20.58 | 20.72 | 2,407 | +0.28(+1.37%) |
Dec 10, 2019 | 20.44 | 20.44 | 20.44 | 48 | +0.00(+0.00%) | |
Dec 09, 2019 | 20.44 | 20.44 | 20.44 | 133 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.55 | 20.55 | 20.44 | 20.44 | 123 | +0.20(+1.01%) |
Dec 05, 2019 | 20.24 | 20.24 | 20.24 | 4 | +0.00(+0.00%) | |
Dec 04, 2019 | 20.16 | 20.24 | 20.16 | 20.24 | 793 | +0.13(+0.64%) |
Dec 03, 2019 | 20.11 | 20.11 | 20.11 | 2 | +0.00(+0.00%) | |
Dec 02, 2019 | 20.11 | 20.11 | 20.11 | 3 | +0.00(+0.00%) | |
Nov 29, 2019 | 20.19 | 20.19 | 20.11 | 20.11 | 9,665 | -0.67(-3.24%) |
Nov 27, 2019 | 20.78 | 20.78 | 20.78 | 16 | +0.00(+0.00%) | |
Nov 26, 2019 | 20.73 | 20.78 | 20.73 | 20.78 | 371 | -0.09(-0.44%) |
Nov 25, 2019 | 20.70 | 20.88 | 20.70 | 20.88 | 670 | +0.42(+2.04%) |
Nov 22, 2019 | 20.42 | 20.46 | 20.35 | 20.46 | 2,478 | -0.06(-0.30%) |
Nov 21, 2019 | 20.46 | 20.52 | 20.46 | 20.52 | 127 | +0.02(+0.10%) |
Nov 20, 2019 | 20.52 | 20.52 | 20.39 | 20.50 | 299 | -0.07(-0.32%) |
Nov 19, 2019 | 20.52 | 20.58 | 20.45 | 20.57 | 2,011 | +0.28(+1.40%) |
Nov 18, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 250 | +0.26(+1.31%) |
Nov 15, 2019 | 20.08 | 20.08 | 20.02 | 20.02 | 619 | -0.10(-0.52%) |
Nov 14, 2019 | 20.25 | 20.25 | 20.13 | 20.13 | 829 | -0.18(-0.90%) |
Nov 13, 2019 | 20.32 | 20.32 | 20.20 | 20.31 | 1,079 | -0.16(-0.80%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.47 | 20.47 | 2,053 | +0.07(+0.36%) |
Nov 11, 2019 | 20.65 | 21.79 | 20.40 | 20.40 | 1,514 | -0.69(-3.27%) |
Nov 08, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 619 | -0.05(-0.23%) |
Nov 07, 2019 | 21.05 | 21.16 | 21.03 | 21.14 | 21,189 | +0.12(+0.55%) |
Nov 06, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 541 | +0.11(+0.54%) |
Nov 05, 2019 | 21.04 | 21.04 | 20.91 | 20.91 | 9,177 | +0.24(+1.17%) |
Nov 04, 2019 | 20.67 | 20.67 | 20.67 | 7 | +0.00(+0.00%) |