Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.43 | 23.66 | 23.13 | 23.34 | 623,960 | -0.09(-0.41%) |
Oct 29, 2020 | 23.30 | 23.49 | 22.90 | 23.44 | 644,208 | +0.26(+1.13%) |
Oct 28, 2020 | 23.34 | 23.51 | 22.94 | 23.18 | 615,257 | -0.48(-2.04%) |
Oct 27, 2020 | 23.98 | 23.98 | 23.66 | 23.66 | 482,441 | -0.21(-0.90%) |
Oct 26, 2020 | 24.02 | 24.02 | 23.71 | 23.87 | 493,964 | -0.17(-0.72%) |
Oct 23, 2020 | 23.87 | 24.05 | 23.68 | 24.05 | 475,518 | +0.28(+1.17%) |
Oct 22, 2020 | 23.49 | 23.84 | 23.32 | 23.77 | 404,397 | +0.21(+0.91%) |
Oct 21, 2020 | 24.02 | 24.02 | 23.29 | 23.56 | 542,118 | -0.17(-0.73%) |
Oct 20, 2020 | 23.64 | 23.80 | 23.52 | 23.73 | 598,162 | +0.20(+0.86%) |
Oct 19, 2020 | 23.69 | 23.73 | 23.40 | 23.53 | 825,272 | -0.04(-0.15%) |
Oct 16, 2020 | 23.53 | 23.62 | 23.20 | 23.56 | 1,477,341 | +0.17(+0.71%) |
Oct 15, 2020 | 23.17 | 23.51 | 23.11 | 23.40 | 516,105 | -0.02(-0.07%) |
Oct 14, 2020 | 23.47 | 23.59 | 23.21 | 23.41 | 562,253 | +0.06(+0.24%) |
Oct 13, 2020 | 23.24 | 23.45 | 23.03 | 23.36 | 583,685 | +0.08(+0.34%) |
Oct 12, 2020 | 23.74 | 23.74 | 22.84 | 23.28 | 1,008,758 | -0.50(-2.10%) |
Oct 09, 2020 | 24.41 | 24.63 | 23.31 | 23.78 | 1,423,144 | -0.98(-3.96%) |
Oct 08, 2020 | 24.31 | 24.89 | 24.31 | 24.76 | 998,783 | +0.72(+3.00%) |
Oct 07, 2020 | 23.94 | 24.45 | 23.92 | 24.04 | 1,098,369 | +0.43(+1.81%) |
Oct 06, 2020 | 23.53 | 23.94 | 23.37 | 23.61 | 903,625 | +0.09(+0.37%) |
Oct 05, 2020 | 22.41 | 23.64 | 22.41 | 23.53 | 972,736 | +1.16(+5.17%) |
Oct 02, 2020 | 22.13 | 22.48 | 22.13 | 22.37 | 430,796 | -0.14(-0.63%) |
Oct 01, 2020 | 22.84 | 22.84 | 22.26 | 22.51 | 731,665 | -0.13(-0.59%) |
Sep 30, 2020 | 22.29 | 22.69 | 22.29 | 22.65 | 693,708 | +0.40(+1.80%) |
Sep 29, 2020 | 21.98 | 22.42 | 21.91 | 22.25 | 813,342 | +0.39(+1.79%) |
Sep 28, 2020 | 21.91 | 22.01 | 21.70 | 21.85 | 350,240 | +0.23(+1.06%) |
Sep 25, 2020 | 21.14 | 21.67 | 21.14 | 21.63 | 328,971 | +0.44(+2.05%) |
Sep 24, 2020 | 21.17 | 21.24 | 20.83 | 21.19 | 448,300 | -0.06(-0.30%) |
Sep 23, 2020 | 21.60 | 21.68 | 21.21 | 21.25 | 527,777 | -0.33(-1.54%) |
Sep 22, 2020 | 21.45 | 21.75 | 21.42 | 21.59 | 260,405 | +0.14(+0.66%) |
Sep 21, 2020 | 21.28 | 21.59 | 20.87 | 21.44 | 441,560 | +0.10(+0.48%) |
Sep 18, 2020 | 21.89 | 21.93 | 21.26 | 21.34 | 731,469 | -0.46(-2.11%) |
Sep 17, 2020 | 21.84 | 21.98 | 21.53 | 21.80 | 589,406 | -0.22(-1.01%) |
Sep 16, 2020 | 22.16 | 22.27 | 21.99 | 22.02 | 454,590 | -0.04(-0.18%) |
Sep 15, 2020 | 21.97 | 22.37 | 21.94 | 22.06 | 483,051 | +0.30(+1.36%) |
Sep 14, 2020 | 21.82 | 21.86 | 21.60 | 21.76 | 355,313 | +0.15(+0.71%) |
Sep 11, 2020 | 21.89 | 21.89 | 21.51 | 21.61 | 413,236 | -0.14(-0.66%) |
Sep 10, 2020 | 22.08 | 22.08 | 21.64 | 21.75 | 747,476 | -0.25(-1.15%) |
Sep 09, 2020 | 22.25 | 22.40 | 21.80 | 22.01 | 784,585 | -0.07(-0.32%) |
Sep 08, 2020 | 21.99 | 22.30 | 21.75 | 22.08 | 601,002 | -0.32(-1.41%) |
Sep 04, 2020 | 22.58 | 22.62 | 21.58 | 22.39 | 613,348 | -0.09(-0.39%) |
Sep 03, 2020 | 23.63 | 23.71 | 22.36 | 22.48 | 754,679 | -1.24(-5.24%) |
Sep 02, 2020 | 23.84 | 23.84 | 23.56 | 23.72 | 499,275 | +0.06(+0.23%) |
Sep 01, 2020 | 23.80 | 23.80 | 23.46 | 23.67 | 350,117 | -0.10(-0.43%) |
Aug 31, 2020 | 23.49 | 23.88 | 23.48 | 23.77 | 381,146 | +0.21(+0.87%) |
Aug 28, 2020 | 24.09 | 24.09 | 23.48 | 23.56 | 590,987 | -0.24(-1.00%) |
Aug 27, 2020 | 23.71 | 23.92 | 23.54 | 23.80 | 556,710 | +0.12(+0.49%) |
Aug 26, 2020 | 23.88 | 23.98 | 23.58 | 23.68 | 579,924 | -0.12(-0.52%) |
Aug 25, 2020 | 23.50 | 23.92 | 23.37 | 23.81 | 654,230 | +0.38(+1.63%) |
Aug 24, 2020 | 23.79 | 23.79 | 23.28 | 23.43 | 532,036 | -0.19(-0.79%) |
Aug 21, 2020 | 23.51 | 23.75 | 23.40 | 23.61 | 434,379 | +0.12(+0.50%) |
Aug 20, 2020 | 23.57 | 23.58 | 23.26 | 23.50 | 590,703 | -0.13(-0.56%) |
Aug 19, 2020 | 23.81 | 24.01 | 23.44 | 23.63 | 690,882 | -0.23(-0.95%) |
Aug 18, 2020 | 24.13 | 24.43 | 23.71 | 23.86 | 596,495 | -0.27(-1.13%) |
Aug 17, 2020 | 24.13 | 24.44 | 24.02 | 24.13 | 889,420 | +0.16(+0.68%) |
Aug 14, 2020 | 23.68 | 24.03 | 23.54 | 23.97 | 589,121 | +0.30(+1.25%) |
Aug 13, 2020 | 23.85 | 23.85 | 23.34 | 23.67 | 400,374 | +0.13(+0.56%) |
Aug 12, 2020 | 23.44 | 23.80 | 23.32 | 23.54 | 904,623 | +0.32(+1.38%) |
Aug 11, 2020 | 23.33 | 23.51 | 23.14 | 23.22 | 465,613 | -0.16(-0.67%) |
Aug 10, 2020 | 23.44 | 23.72 | 23.24 | 23.37 | 519,911 | -0.07(-0.30%) |
Aug 07, 2020 | 23.34 | 23.58 | 23.30 | 23.44 | 800,099 | +0.08(+0.33%) |
Aug 06, 2020 | 23.57 | 23.74 | 23.01 | 23.36 | 635,653 | -0.06(-0.27%) |
Aug 05, 2020 | 23.70 | 23.72 | 23.26 | 23.43 | 670,971 | -0.18(-0.76%) |
Aug 04, 2020 | 23.52 | 23.72 | 22.97 | 23.61 | 991,209 | -0.05(-0.20%) |
Aug 03, 2020 | 23.48 | 23.81 | 23.29 | 23.65 | 1,026,474 | +0.26(+1.10%) |
Jul 31, 2020 | 23.54 | 23.76 | 23.20 | 23.40 | 491,383 | -0.27(-1.15%) |
Jul 30, 2020 | 23.50 | 23.68 | 23.28 | 23.67 | 707,860 | +0.10(+0.43%) |
Jul 29, 2020 | 23.57 | 23.79 | 23.36 | 23.57 | 622,669 | +0.02(+0.10%) |
Jul 28, 2020 | 23.36 | 23.59 | 23.33 | 23.54 | 651,631 | +0.21(+0.90%) |
Jul 27, 2020 | 23.26 | 23.44 | 22.94 | 23.33 | 413,912 | +0.21(+0.91%) |
Jul 24, 2020 | 23.22 | 23.40 | 23.02 | 23.12 | 337,922 | -0.19(-0.80%) |
Jul 23, 2020 | 23.44 | 23.44 | 23.14 | 23.31 | 554,249 | -0.09(-0.37%) |
Jul 22, 2020 | 23.35 | 23.62 | 23.10 | 23.40 | 536,618 | +0.05(+0.20%) |
Jul 21, 2020 | 23.20 | 23.51 | 22.94 | 23.35 | 652,951 | +0.30(+1.32%) |
Jul 20, 2020 | 22.96 | 23.14 | 22.83 | 23.04 | 334,369 | +0.16(+0.68%) |
Jul 17, 2020 | 22.61 | 22.94 | 22.52 | 22.89 | 491,639 | +0.36(+1.59%) |
Jul 16, 2020 | 22.94 | 23.00 | 22.49 | 22.53 | 626,622 | -0.41(-1.77%) |
Jul 15, 2020 | 22.51 | 23.01 | 22.51 | 22.94 | 1,047,563 | +0.59(+2.62%) |
Jul 14, 2020 | 22.60 | 22.60 | 21.64 | 22.35 | 1,859,196 | -0.45(-1.95%) |
Jul 13, 2020 | 23.13 | 23.36 | 22.69 | 22.80 | 400,606 | -0.33(-1.42%) |
Jul 10, 2020 | 23.14 | 23.23 | 22.90 | 23.12 | 375,839 | -0.07(-0.30%) |
Jul 09, 2020 | 22.95 | 23.30 | 22.85 | 23.19 | 383,310 | -0.10(-0.44%) |
Jul 08, 2020 | 22.92 | 23.41 | 22.87 | 23.29 | 351,111 | +0.33(+1.43%) |
Jul 07, 2020 | 22.88 | 23.15 | 22.77 | 22.97 | 418,247 | -0.09(-0.37%) |
Jul 06, 2020 | 23.42 | 23.67 | 22.97 | 23.05 | 341,868 | -0.16(-0.71%) |
Jul 02, 2020 | 23.45 | 23.63 | 23.19 | 23.22 | 702,104 | +0.02(+0.10%) |
Jul 01, 2020 | 22.72 | 23.25 | 22.63 | 23.19 | 823,872 | +0.48(+2.10%) |
Jun 30, 2020 | 22.53 | 22.80 | 22.49 | 22.72 | 527,962 | +0.20(+0.90%) |
Jun 29, 2020 | 22.31 | 22.67 | 22.18 | 22.51 | 463,448 | +0.27(+1.19%) |
Jun 26, 2020 | 22.09 | 22.37 | 22.04 | 22.25 | 383,524 | +0.10(+0.46%) |
Jun 25, 2020 | 21.95 | 22.17 | 21.59 | 22.15 | 528,126 | +0.12(+0.57%) |
Jun 24, 2020 | 22.15 | 22.20 | 21.72 | 22.02 | 458,604 | -0.20(-0.88%) |
Jun 23, 2020 | 22.37 | 22.44 | 22.08 | 22.22 | 432,436 | +0.03(+0.14%) |
Jun 22, 2020 | 22.07 | 22.44 | 21.70 | 22.19 | 367,530 | +0.35(+1.61%) |
Jun 19, 2020 | 22.26 | 22.36 | 21.73 | 21.83 | 631,522 | -0.24(-1.10%) |
Jun 18, 2020 | 21.93 | 22.38 | 21.88 | 22.08 | 380,276 | +0.02(+0.07%) |
Jun 17, 2020 | 22.64 | 22.65 | 21.74 | 22.06 | 585,236 | +0.52(+2.43%) |
Jun 16, 2020 | 21.51 | 21.77 | 21.31 | 21.54 | 424,546 | +0.49(+2.34%) |
Jun 15, 2020 | 20.61 | 21.17 | 20.48 | 21.05 | 780,081 | +0.09(+0.41%) |
Jun 12, 2020 | 20.50 | 21.14 | 20.50 | 20.96 | 500,606 | +0.34(+1.67%) |
Jun 11, 2020 | 20.85 | 21.16 | 20.41 | 20.62 | 788,315 | -0.77(-3.58%) |
Jun 10, 2020 | 21.15 | 21.44 | 21.01 | 21.38 | 498,476 | +0.13(+0.62%) |
Jun 09, 2020 | 21.00 | 21.36 | 20.62 | 21.25 | 802,572 | +0.17(+0.82%) |
Jun 08, 2020 | 21.83 | 21.98 | 20.99 | 21.08 | 754,542 | -0.62(-2.88%) |
Jun 05, 2020 | 21.61 | 21.85 | 21.48 | 21.70 | 469,734 | +0.25(+1.16%) |
Jun 04, 2020 | 21.42 | 21.57 | 21.25 | 21.45 | 518,588 | -0.02(-0.07%) |
Jun 03, 2020 | 21.27 | 21.47 | 20.90 | 21.47 | 509,129 | +0.41(+1.93%) |
Jun 02, 2020 | 20.79 | 21.16 | 20.51 | 21.06 | 433,507 | +0.42(+2.04%) |
Jun 01, 2020 | 20.49 | 20.80 | 20.27 | 20.64 | 382,313 | +0.19(+0.92%) |
May 29, 2020 | 20.30 | 20.61 | 20.13 | 20.45 | 614,613 | +0.21(+1.04%) |
May 28, 2020 | 20.42 | 20.47 | 20.17 | 20.24 | 466,930 | +0.00(+0.00%) |
May 27, 2020 | 20.36 | 20.48 | 20.10 | 20.24 | 566,484 | -0.08(-0.38%) |
May 26, 2020 | 21.11 | 21.11 | 20.31 | 20.32 | 660,767 | -0.21(-1.01%) |
May 22, 2020 | 20.27 | 20.57 | 20.13 | 20.53 | 564,605 | +0.19(+0.94%) |
May 21, 2020 | 20.27 | 20.59 | 19.86 | 20.33 | 1,076,427 | +0.03(+0.15%) |
May 20, 2020 | 19.33 | 20.34 | 19.33 | 20.30 | 1,202,283 | +1.08(+5.64%) |
May 19, 2020 | 18.93 | 19.32 | 18.64 | 19.22 | 738,272 | +0.27(+1.42%) |
May 18, 2020 | 18.57 | 19.08 | 18.29 | 18.95 | 439,408 | +1.01(+5.66%) |
May 15, 2020 | 18.19 | 18.27 | 17.89 | 17.94 | 452,308 | -0.32(-1.77%) |
May 14, 2020 | 17.96 | 18.31 | 17.90 | 18.26 | 732,356 | +0.12(+0.64%) |
May 13, 2020 | 18.59 | 18.59 | 17.86 | 18.14 | 524,501 | -0.32(-1.71%) |
May 12, 2020 | 18.12 | 18.63 | 18.12 | 18.46 | 614,236 | +0.40(+2.21%) |
May 11, 2020 | 17.98 | 18.14 | 17.48 | 18.06 | 1,355,112 | +0.15(+0.86%) |
May 08, 2020 | 17.74 | 18.11 | 17.60 | 17.91 | 539,361 | +0.38(+2.19%) |
May 07, 2020 | 17.48 | 17.77 | 17.23 | 17.52 | 987,685 | -0.12(-0.65%) |
May 06, 2020 | 18.39 | 18.45 | 17.58 | 17.64 | 768,795 | -0.51(-2.84%) |
May 05, 2020 | 18.29 | 18.51 | 18.05 | 18.15 | 419,440 | +0.09(+0.51%) |
May 04, 2020 | 17.77 | 18.18 | 17.63 | 18.06 | 355,361 | +0.15(+0.86%) |
May 01, 2020 | 18.26 | 18.31 | 17.52 | 17.91 | 551,853 | -0.49(-2.67%) |
Apr 30, 2020 | 18.52 | 18.60 | 18.14 | 18.40 | 414,589 | -0.35(-1.85%) |
Apr 29, 2020 | 19.00 | 19.32 | 18.27 | 18.74 | 914,069 | +0.03(+0.18%) |
Apr 28, 2020 | 19.12 | 19.64 | 18.71 | 18.71 | 417,232 | +0.11(+0.60%) |
Apr 27, 2020 | 18.38 | 18.95 | 18.38 | 18.60 | 437,081 | +0.27(+1.47%) |
Apr 24, 2020 | 18.31 | 18.38 | 18.05 | 18.33 | 276,642 | +0.06(+0.34%) |
Apr 23, 2020 | 18.37 | 18.41 | 18.02 | 18.27 | 301,982 | +0.05(+0.30%) |
Apr 22, 2020 | 17.98 | 18.37 | 17.93 | 18.21 | 347,352 | +0.49(+2.78%) |
Apr 21, 2020 | 17.66 | 18.02 | 17.47 | 17.72 | 685,311 | -0.35(-1.91%) |
Apr 20, 2020 | 18.06 | 18.41 | 17.69 | 18.07 | 444,390 | -0.08(-0.42%) |
Apr 17, 2020 | 18.19 | 18.44 | 17.90 | 18.14 | 419,387 | +0.33(+1.85%) |
Apr 16, 2020 | 17.81 | 18.32 | 17.57 | 17.81 | 289,206 | +0.10(+0.56%) |
Apr 15, 2020 | 17.64 | 17.92 | 17.47 | 17.71 | 313,241 | -0.25(-1.41%) |
Apr 14, 2020 | 18.13 | 18.37 | 17.73 | 17.97 | 465,227 | +0.08(+0.47%) |
Apr 13, 2020 | 17.39 | 18.01 | 17.30 | 17.88 | 477,300 | +0.05(+0.30%) |
Apr 09, 2020 | 17.32 | 18.25 | 17.03 | 17.83 | 1,288,090 | +0.85(+4.98%) |
Apr 08, 2020 | 17.01 | 17.29 | 16.52 | 16.98 | 526,067 | +0.07(+0.41%) |
Apr 07, 2020 | 17.45 | 17.64 | 16.67 | 16.91 | 696,528 | -0.12(-0.72%) |
Apr 06, 2020 | 16.62 | 17.28 | 16.61 | 17.04 | 470,862 | +0.85(+5.22%) |
Apr 03, 2020 | 16.52 | 16.59 | 15.82 | 16.19 | 759,529 | -0.32(-1.95%) |
Apr 02, 2020 | 16.34 | 16.87 | 16.19 | 16.52 | 696,960 | +0.16(+0.99%) |
Apr 01, 2020 | 16.78 | 16.87 | 16.03 | 16.35 | 983,053 | -0.78(-4.57%) |
Mar 31, 2020 | 16.98 | 17.40 | 16.81 | 17.14 | 677,514 | +0.23(+1.36%) |
Mar 30, 2020 | 16.88 | 17.04 | 16.45 | 16.91 | 751,267 | +0.00(+0.00%) |
Mar 27, 2020 | 16.80 | 17.28 | 16.55 | 16.91 | 752,112 | -0.26(-1.52%) |
Mar 26, 2020 | 16.87 | 18.51 | 16.69 | 17.17 | 725,061 | +0.33(+1.96%) |
Mar 25, 2020 | 16.21 | 17.48 | 15.81 | 16.84 | 749,207 | +0.65(+3.99%) |
Mar 24, 2020 | 15.11 | 16.36 | 15.11 | 16.19 | 922,830 | +1.67(+11.48%) |
Mar 23, 2020 | 15.95 | 15.95 | 13.73 | 14.52 | 1,321,864 | -1.51(-9.40%) |
Mar 20, 2020 | 15.37 | 16.75 | 15.37 | 16.03 | 1,329,730 | +0.94(+6.21%) |
Mar 19, 2020 | 14.40 | 15.17 | 13.63 | 15.09 | 1,344,021 | +0.54(+3.70%) |
Mar 18, 2020 | 16.70 | 16.70 | 13.99 | 14.56 | 1,526,269 | -3.22(-18.11%) |
Mar 17, 2020 | 14.93 | 17.92 | 14.61 | 17.78 | 1,158,140 | +3.01(+20.41%) |
Mar 16, 2020 | 14.00 | 15.68 | 14.00 | 14.76 | 1,209,665 | -2.46(-14.28%) |
Mar 13, 2020 | 17.15 | 17.31 | 16.16 | 17.22 | 869,353 | +1.08(+6.71%) |
Mar 12, 2020 | 18.10 | 18.13 | 15.52 | 16.14 | 1,160,886 | -2.97(-15.56%) |
Mar 11, 2020 | 19.57 | 19.71 | 18.84 | 19.11 | 991,780 | -0.75(-3.79%) |
Mar 10, 2020 | 20.21 | 20.30 | 18.83 | 19.87 | 954,873 | -0.02(-0.11%) |
Mar 09, 2020 | 19.29 | 20.80 | 18.91 | 19.89 | 980,091 | -1.26(-5.94%) |
Mar 06, 2020 | 21.37 | 21.49 | 20.77 | 21.14 | 745,006 | -0.52(-2.41%) |
Mar 05, 2020 | 22.15 | 22.23 | 21.50 | 21.67 | 1,585,102 | -0.61(-2.72%) |
Mar 04, 2020 | 21.95 | 22.29 | 21.36 | 22.27 | 1,127,470 | +0.47(+2.15%) |
Mar 03, 2020 | 22.03 | 22.96 | 21.62 | 21.80 | 842,340 | -0.06(-0.28%) |
Mar 02, 2020 | 21.93 | 22.20 | 21.56 | 21.86 | 938,917 | -0.01(-0.03%) |
Feb 28, 2020 | 20.43 | 22.07 | 18.99 | 21.87 | 1,904,420 | -0.85(-3.73%) |
Feb 27, 2020 | 23.45 | 23.51 | 22.58 | 22.72 | 867,398 | -0.92(-3.87%) |
Feb 26, 2020 | 23.70 | 24.06 | 23.54 | 23.63 | 604,242 | -0.17(-0.72%) |
Feb 25, 2020 | 24.37 | 24.59 | 23.78 | 23.80 | 961,255 | -0.51(-2.10%) |
Feb 24, 2020 | 24.06 | 24.43 | 24.06 | 24.31 | 830,304 | -0.08(-0.31%) |
Feb 21, 2020 | 24.19 | 24.56 | 24.18 | 24.39 | 436,614 | +0.14(+0.59%) |
Feb 20, 2020 | 24.01 | 24.28 | 23.84 | 24.25 | 555,947 | +0.14(+0.60%) |
Feb 19, 2020 | 23.84 | 24.22 | 23.84 | 24.10 | 601,799 | +0.26(+1.11%) |
Feb 18, 2020 | 23.67 | 24.07 | 23.65 | 23.84 | 547,856 | +0.20(+0.86%) |
Feb 14, 2020 | 23.46 | 23.69 | 23.44 | 23.63 | 449,039 | +0.13(+0.55%) |
Feb 13, 2020 | 23.14 | 23.56 | 23.09 | 23.50 | 561,026 | +0.36(+1.57%) |
Feb 12, 2020 | 23.06 | 23.28 | 22.95 | 23.14 | 551,739 | +0.11(+0.46%) |
Feb 11, 2020 | 22.40 | 23.10 | 22.40 | 23.04 | 660,510 | +0.67(+3.01%) |
Feb 10, 2020 | 21.94 | 22.37 | 21.85 | 22.36 | 779,483 | +0.43(+1.97%) |
Feb 07, 2020 | 22.01 | 22.12 | 21.88 | 21.93 | 429,608 | -0.05(-0.24%) |
Feb 06, 2020 | 21.89 | 22.11 | 21.86 | 21.98 | 654,613 | +0.25(+1.15%) |
Feb 05, 2020 | 21.89 | 22.02 | 21.62 | 21.73 | 614,359 | -0.16(-0.73%) |
Feb 04, 2020 | 22.10 | 22.17 | 21.71 | 21.89 | 570,234 | -0.05(-0.24%) |
Feb 03, 2020 | 21.90 | 22.06 | 21.69 | 21.95 | 703,843 | +0.22(+0.99%) |
Jan 31, 2020 | 21.76 | 21.92 | 21.58 | 21.73 | 423,659 | -0.03(-0.16%) |
Jan 30, 2020 | 21.48 | 21.76 | 21.42 | 21.76 | 584,900 | +0.29(+1.34%) |
Jan 29, 2020 | 21.17 | 21.50 | 21.07 | 21.48 | 463,056 | +0.23(+1.10%) |
Jan 28, 2020 | 21.50 | 21.54 | 21.01 | 21.24 | 646,503 | -0.28(-1.30%) |
Jan 27, 2020 | 21.45 | 21.64 | 21.35 | 21.52 | 519,840 | +0.01(+0.05%) |
Jan 24, 2020 | 21.20 | 21.59 | 21.20 | 21.51 | 1,528,347 | +0.31(+1.44%) |
Jan 23, 2020 | 21.08 | 21.29 | 21.01 | 21.20 | 596,115 | +0.05(+0.25%) |
Jan 22, 2020 | 21.27 | 21.48 | 20.97 | 21.15 | 511,334 | -0.12(-0.57%) |
Jan 21, 2020 | 21.06 | 21.35 | 21.02 | 21.27 | 795,363 | +0.24(+1.15%) |
Jan 17, 2020 | 20.91 | 21.18 | 20.91 | 21.03 | 511,696 | +0.08(+0.40%) |
Jan 16, 2020 | 20.80 | 21.12 | 20.80 | 20.95 | 937,538 | +0.26(+1.24%) |
Jan 15, 2020 | 20.06 | 20.82 | 20.06 | 20.69 | 618,773 | +0.27(+1.33%) |
Jan 14, 2020 | 20.42 | 20.47 | 20.25 | 20.42 | 471,035 | -0.01(-0.04%) |
Jan 13, 2020 | 20.40 | 20.53 | 20.31 | 20.43 | 454,867 | +0.13(+0.63%) |
Jan 10, 2020 | 20.33 | 20.35 | 20.21 | 20.30 | 333,243 | +0.02(+0.11%) |
Jan 09, 2020 | 20.20 | 20.28 | 20.12 | 20.27 | 417,373 | +0.08(+0.37%) |
Jan 08, 2020 | 20.21 | 20.21 | 20.04 | 20.20 | 389,760 | +0.17(+0.87%) |
Jan 07, 2020 | 20.09 | 20.18 | 19.93 | 20.02 | 363,620 | -0.15(-0.75%) |
Jan 06, 2020 | 20.06 | 20.19 | 19.99 | 20.18 | 333,319 | +0.11(+0.57%) |
Jan 03, 2020 | 19.84 | 20.19 | 19.81 | 20.06 | 464,637 | +0.17(+0.87%) |
Jan 02, 2020 | 19.97 | 20.19 | 19.77 | 19.89 | 599,430 | -0.08(-0.38%) |
Dec 31, 2019 | 19.96 | 20.03 | 19.79 | 19.96 | 233,178 | +0.00(+0.00%) |
Dec 30, 2019 | 19.89 | 19.99 | 19.77 | 19.96 | 371,630 | +0.11(+0.53%) |
Dec 27, 2019 | 19.86 | 19.98 | 19.79 | 19.86 | 270,851 | -0.02(-0.08%) |
Dec 26, 2019 | 19.80 | 19.97 | 19.77 | 19.87 | 334,273 | +0.05(+0.27%) |
Dec 24, 2019 | 19.79 | 19.89 | 19.70 | 19.82 | 239,919 | +0.04(+0.21%) |
Dec 23, 2019 | 19.68 | 19.78 | 19.48 | 19.78 | 471,937 | +0.09(+0.44%) |
Dec 20, 2019 | 19.70 | 19.76 | 19.56 | 19.69 | 701,385 | +0.02(+0.12%) |
Dec 19, 2019 | 19.56 | 19.71 | 19.50 | 19.67 | 433,744 | +0.10(+0.50%) |
Dec 18, 2019 | 19.15 | 19.61 | 18.98 | 19.57 | 495,826 | +0.39(+2.01%) |
Dec 17, 2019 | 19.57 | 19.59 | 19.12 | 19.18 | 455,826 | -0.34(-1.74%) |
Dec 16, 2019 | 19.31 | 19.54 | 19.25 | 19.53 | 309,915 | +0.25(+1.29%) |
Dec 13, 2019 | 19.29 | 19.41 | 19.15 | 19.28 | 298,875 | +0.03(+0.16%) |
Dec 12, 2019 | 19.30 | 19.59 | 19.20 | 19.25 | 324,991 | -0.11(-0.59%) |
Dec 11, 2019 | 19.34 | 19.52 | 19.29 | 19.36 | 238,406 | +0.02(+0.08%) |
Dec 10, 2019 | 19.50 | 19.51 | 19.30 | 19.34 | 438,427 | -0.10(-0.51%) |
Dec 09, 2019 | 19.42 | 19.46 | 19.29 | 19.44 | 335,311 | +0.01(+0.04%) |
Dec 06, 2019 | 19.43 | 19.57 | 19.42 | 19.43 | 296,627 | -0.03(-0.16%) |
Dec 05, 2019 | 19.43 | 19.51 | 19.32 | 19.46 | 237,910 | +0.07(+0.35%) |
Dec 04, 2019 | 19.29 | 19.50 | 19.29 | 19.40 | 243,326 | +0.11(+0.55%) |
Dec 03, 2019 | 19.34 | 19.46 | 19.28 | 19.29 | 296,432 | -0.03(-0.16%) |
Dec 02, 2019 | 19.48 | 19.54 | 19.24 | 19.32 | 339,842 | -0.29(-1.47%) |
Nov 29, 2019 | 19.54 | 19.65 | 19.48 | 19.61 | 191,671 | +0.14(+0.70%) |
Nov 27, 2019 | 19.44 | 19.58 | 19.33 | 19.47 | 305,748 | +0.09(+0.47%) |
Nov 26, 2019 | 19.36 | 19.45 | 19.29 | 19.38 | 585,932 | +0.09(+0.46%) |
Nov 25, 2019 | 19.19 | 19.35 | 19.10 | 19.29 | 340,584 | +0.22(+1.13%) |
Nov 22, 2019 | 19.22 | 19.32 | 19.07 | 19.08 | 397,938 | -0.12(-0.62%) |
Nov 21, 2019 | 19.19 | 19.24 | 19.12 | 19.20 | 306,508 | -0.01(-0.08%) |
Nov 20, 2019 | 19.17 | 19.24 | 19.05 | 19.21 | 327,058 | +0.06(+0.31%) |
Nov 19, 2019 | 19.21 | 19.27 | 18.97 | 19.15 | 534,371 | -0.20(-1.04%) |
Nov 18, 2019 | 19.25 | 19.47 | 19.23 | 19.35 | 963,062 | +0.15(+0.78%) |
Nov 15, 2019 | 19.05 | 19.22 | 18.98 | 19.20 | 827,169 | +0.21(+1.10%) |
Nov 14, 2019 | 18.80 | 19.07 | 18.78 | 18.99 | 1,359,574 | +0.25(+1.31%) |
Nov 13, 2019 | 18.64 | 18.91 | 18.47 | 18.75 | 1,779,060 | +0.15(+0.82%) |
Nov 12, 2019 | 18.42 | 18.65 | 18.33 | 18.60 | 1,707,692 | +0.21(+1.13%) |
Nov 11, 2019 | 18.35 | 18.49 | 18.19 | 18.39 | 981,651 | +0.12(+0.67%) |
Nov 08, 2019 | 18.04 | 18.31 | 17.91 | 18.26 | 1,345,980 | +0.37(+2.08%) |
Nov 07, 2019 | 17.31 | 18.02 | 17.21 | 17.89 | 974,750 | +0.22(+1.26%) |
Nov 06, 2019 | 17.76 | 17.80 | 17.60 | 17.67 | 618,372 | -0.22(-1.21%) |
Nov 05, 2019 | 17.94 | 18.12 | 17.84 | 17.89 | 456,048 | -0.03(-0.19%) |
Nov 04, 2019 | 18.21 | 18.24 | 17.91 | 17.92 | 563,009 | +0.01(+0.04%) |