Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.68 | 22.73 | 22.54 | 22.60 | 96,126 | -0.20(-0.87%) |
Nov 27, 2020 | 22.64 | 22.80 | 22.60 | 22.80 | 21,906 | +0.17(+0.76%) |
Nov 25, 2020 | 22.54 | 22.66 | 22.53 | 22.63 | 58,825 | +0.08(+0.36%) |
Nov 24, 2020 | 22.60 | 22.64 | 22.51 | 22.54 | 100,787 | -0.04(-0.16%) |
Nov 23, 2020 | 22.60 | 22.62 | 22.49 | 22.58 | 141,088 | -0.05(-0.24%) |
Nov 20, 2020 | 22.65 | 22.68 | 22.62 | 22.63 | 68,833 | -0.05(-0.20%) |
Nov 19, 2020 | 22.66 | 22.70 | 22.65 | 22.68 | 37,039 | +0.00(+0.00%) |
Nov 18, 2020 | 22.69 | 22.70 | 22.64 | 22.68 | 62,969 | +0.01(+0.04%) |
Nov 17, 2020 | 22.54 | 22.71 | 22.54 | 22.67 | 82,873 | +0.05(+0.20%) |
Nov 16, 2020 | 22.71 | 22.71 | 22.59 | 22.63 | 109,502 | -0.02(-0.08%) |
Nov 13, 2020 | 22.69 | 22.69 | 22.63 | 22.64 | 62,050 | -0.04(-0.19%) |
Nov 12, 2020 | 22.70 | 22.75 | 22.58 | 22.69 | 98,920 | +0.04(+0.16%) |
Nov 11, 2020 | 22.54 | 22.65 | 22.50 | 22.65 | 107,176 | +0.13(+0.56%) |
Nov 10, 2020 | 22.55 | 22.62 | 22.52 | 22.52 | 74,910 | -0.05(-0.24%) |
Nov 09, 2020 | 22.61 | 22.65 | 22.44 | 22.58 | 115,402 | -0.03(-0.12%) |
Nov 06, 2020 | 22.52 | 22.64 | 22.42 | 22.61 | 78,033 | +0.18(+0.80%) |
Nov 05, 2020 | 22.49 | 22.56 | 22.43 | 22.43 | 76,425 | -0.04(-0.20%) |
Nov 04, 2020 | 22.38 | 22.56 | 22.38 | 22.47 | 79,888 | +0.06(+0.28%) |
Nov 03, 2020 | 22.45 | 22.48 | 22.38 | 22.41 | 95,908 | +0.05(+0.24%) |
Nov 02, 2020 | 22.42 | 22.50 | 22.30 | 22.35 | 209,096 | +0.05(+0.24%) |
Oct 30, 2020 | 22.38 | 22.42 | 22.27 | 22.30 | 54,288 | -0.04(-0.20%) |
Oct 29, 2020 | 22.31 | 22.43 | 22.27 | 22.35 | 107,484 | +0.03(+0.12%) |
Oct 28, 2020 | 22.34 | 22.37 | 22.23 | 22.32 | 88,729 | -0.04(-0.16%) |
Oct 27, 2020 | 22.34 | 22.42 | 22.31 | 22.35 | 59,984 | +0.04(+0.20%) |
Oct 26, 2020 | 22.41 | 22.47 | 22.26 | 22.31 | 80,321 | -0.11(-0.48%) |
Oct 23, 2020 | 22.45 | 22.47 | 22.40 | 22.42 | 63,429 | -0.02(-0.08%) |
Oct 22, 2020 | 22.50 | 22.85 | 22.42 | 22.44 | 78,167 | -0.05(-0.24%) |
Oct 21, 2020 | 22.41 | 22.52 | 22.35 | 22.49 | 62,244 | +0.08(+0.36%) |
Oct 20, 2020 | 22.25 | 22.44 | 22.25 | 22.41 | 39,905 | +0.17(+0.77%) |
Oct 19, 2020 | 22.30 | 22.33 | 22.23 | 22.24 | 84,174 | -0.08(-0.36%) |
Oct 16, 2020 | 22.23 | 22.35 | 22.20 | 22.32 | 68,000 | +0.03(+0.12%) |
Oct 15, 2020 | 22.36 | 22.36 | 22.18 | 22.29 | 49,863 | -0.04(-0.16%) |
Oct 14, 2020 | 22.33 | 22.36 | 22.25 | 22.33 | 60,474 | +0.06(+0.25%) |
Oct 13, 2020 | 22.24 | 22.32 | 22.21 | 22.27 | 86,116 | +0.08(+0.36%) |
Oct 12, 2020 | 22.28 | 22.35 | 22.11 | 22.19 | 137,217 | -0.09(-0.40%) |
Oct 09, 2020 | 22.28 | 22.39 | 22.25 | 22.28 | 99,239 | -0.02(-0.08%) |
Oct 08, 2020 | 22.28 | 22.46 | 22.28 | 22.30 | 119,741 | +0.02(+0.08%) |
Oct 07, 2020 | 22.33 | 22.41 | 22.28 | 22.28 | 107,346 | -0.09(-0.40%) |
Oct 06, 2020 | 22.29 | 22.41 | 22.29 | 22.37 | 98,908 | +0.13(+0.56%) |
Oct 05, 2020 | 22.38 | 22.42 | 22.24 | 22.24 | 71,603 | -0.13(-0.56%) |
Oct 02, 2020 | 22.41 | 22.46 | 22.29 | 22.37 | 119,243 | -0.05(-0.24%) |
Oct 01, 2020 | 22.41 | 22.46 | 22.38 | 22.42 | 88,814 | +0.06(+0.28%) |
Sep 30, 2020 | 22.23 | 22.42 | 22.23 | 22.36 | 80,141 | +0.08(+0.36%) |
Sep 29, 2020 | 22.36 | 22.37 | 22.26 | 22.28 | 63,545 | -0.07(-0.32%) |
Sep 28, 2020 | 22.37 | 22.41 | 22.28 | 22.35 | 60,440 | -0.02(-0.08%) |
Sep 25, 2020 | 22.30 | 22.42 | 22.30 | 22.37 | 159,699 | +0.09(+0.40%) |
Sep 24, 2020 | 22.11 | 22.30 | 22.11 | 22.28 | 78,702 | -0.02(-0.08%) |
Sep 23, 2020 | 22.31 | 22.37 | 22.26 | 22.30 | 63,461 | -0.06(-0.28%) |
Sep 22, 2020 | 22.31 | 22.36 | 22.28 | 22.36 | 70,974 | +0.04(+0.16%) |
Sep 21, 2020 | 22.33 | 22.37 | 22.25 | 22.33 | 100,765 | -0.03(-0.12%) |
Sep 18, 2020 | 22.36 | 22.39 | 22.31 | 22.35 | 31,962 | -0.02(-0.08%) |
Sep 17, 2020 | 22.32 | 22.37 | 22.26 | 22.37 | 71,794 | +0.01(+0.04%) |
Sep 16, 2020 | 22.41 | 22.41 | 22.32 | 22.36 | 80,801 | -0.01(-0.04%) |
Sep 15, 2020 | 22.28 | 22.39 | 22.24 | 22.37 | 99,970 | +0.04(+0.20%) |
Sep 14, 2020 | 22.33 | 22.36 | 22.28 | 22.33 | 177,295 | +0.01(+0.05%) |
Sep 11, 2020 | 22.26 | 22.31 | 22.24 | 22.31 | 81,898 | +0.03(+0.12%) |
Sep 10, 2020 | 22.23 | 22.29 | 22.21 | 22.29 | 121,360 | +0.06(+0.28%) |
Sep 09, 2020 | 22.09 | 22.23 | 22.09 | 22.23 | 90,158 | +0.13(+0.61%) |
Sep 08, 2020 | 21.99 | 22.09 | 21.89 | 22.09 | 94,717 | +0.15(+0.69%) |
Sep 04, 2020 | 21.98 | 21.98 | 21.79 | 21.94 | 95,790 | +0.06(+0.29%) |
Sep 03, 2020 | 21.87 | 21.98 | 21.82 | 21.88 | 137,839 | -0.08(-0.37%) |
Sep 02, 2020 | 22.14 | 22.22 | 21.84 | 21.96 | 211,855 | -0.21(-0.93%) |
Sep 01, 2020 | 22.09 | 22.20 | 22.06 | 22.16 | 144,822 | +0.06(+0.28%) |
Aug 31, 2020 | 21.96 | 22.15 | 21.96 | 22.10 | 95,683 | +0.17(+0.77%) |
Aug 28, 2020 | 21.69 | 21.98 | 21.69 | 21.93 | 87,387 | +0.21(+0.97%) |
Aug 27, 2020 | 21.88 | 21.88 | 21.72 | 21.72 | 129,510 | -0.15(-0.67%) |
Aug 26, 2020 | 22.05 | 22.05 | 21.84 | 21.87 | 155,594 | -0.16(-0.73%) |
Aug 25, 2020 | 22.10 | 22.10 | 21.98 | 22.03 | 157,472 | -0.09(-0.40%) |
Aug 24, 2020 | 22.11 | 22.14 | 22.03 | 22.12 | 106,678 | +0.01(+0.04%) |
Aug 21, 2020 | 22.09 | 22.14 | 22.03 | 22.11 | 79,545 | +0.02(+0.08%) |
Aug 20, 2020 | 22.02 | 22.16 | 22.01 | 22.09 | 123,017 | +0.01(+0.04%) |
Aug 19, 2020 | 22.31 | 22.31 | 22.08 | 22.08 | 118,619 | -0.23(-1.04%) |
Aug 18, 2020 | 22.31 | 22.35 | 22.28 | 22.31 | 112,841 | +0.00(+0.00%) |
Aug 17, 2020 | 22.31 | 22.34 | 22.26 | 22.31 | 108,855 | +0.03(+0.12%) |
Aug 14, 2020 | 22.31 | 22.31 | 22.24 | 22.29 | 264,628 | -0.04(-0.20%) |
Aug 13, 2020 | 22.29 | 22.36 | 22.25 | 22.33 | 238,964 | +0.03(+0.13%) |
Aug 12, 2020 | 22.29 | 22.31 | 22.21 | 22.30 | 111,911 | +0.00(+0.00%) |
Aug 11, 2020 | 22.33 | 22.33 | 22.29 | 22.30 | 83,084 | -0.03(-0.12%) |
Aug 10, 2020 | 22.30 | 22.34 | 22.28 | 22.33 | 91,649 | +0.06(+0.28%) |
Aug 07, 2020 | 22.27 | 22.30 | 22.26 | 22.27 | 152,412 | -0.02(-0.08%) |
Aug 06, 2020 | 22.24 | 22.33 | 22.21 | 22.29 | 93,519 | +0.00(+0.00%) |
Aug 05, 2020 | 22.23 | 22.31 | 22.23 | 22.29 | 101,739 | +0.04(+0.20%) |
Aug 04, 2020 | 22.15 | 22.26 | 22.15 | 22.24 | 145,992 | +0.10(+0.44%) |
Aug 03, 2020 | 22.13 | 22.26 | 22.09 | 22.14 | 292,225 | +0.08(+0.36%) |
Jul 31, 2020 | 22.04 | 22.11 | 22.04 | 22.06 | 188,577 | +0.04(+0.16%) |
Jul 30, 2020 | 21.99 | 22.03 | 21.99 | 22.03 | 236,560 | +0.05(+0.24%) |
Jul 29, 2020 | 21.96 | 22.04 | 21.96 | 21.97 | 238,069 | +0.01(+0.04%) |
Jul 28, 2020 | 21.96 | 22.03 | 21.96 | 21.96 | 198,067 | +0.02(+0.08%) |
Jul 27, 2020 | 21.79 | 21.98 | 21.79 | 21.95 | 290,878 | +0.09(+0.41%) |
Jul 24, 2020 | 21.87 | 21.87 | 21.79 | 21.86 | 196,776 | +0.02(+0.08%) |
Jul 23, 2020 | 21.79 | 21.85 | 21.79 | 21.84 | 189,502 | +0.07(+0.33%) |
Jul 22, 2020 | 21.76 | 21.83 | 21.73 | 21.77 | 297,292 | +0.03(+0.12%) |
Jul 21, 2020 | 21.64 | 21.77 | 21.64 | 21.74 | 232,337 | +0.09(+0.43%) |
Jul 20, 2020 | 21.60 | 21.71 | 21.59 | 21.65 | 150,540 | +0.01(+0.06%) |
Jul 17, 2020 | 21.47 | 21.64 | 21.45 | 21.64 | 139,496 | +0.20(+0.91%) |
Jul 16, 2020 | 21.52 | 21.53 | 21.39 | 21.44 | 75,322 | -0.03(-0.12%) |
Jul 15, 2020 | 21.47 | 21.53 | 21.41 | 21.47 | 86,030 | -0.02(-0.08%) |
Jul 14, 2020 | 21.49 | 21.53 | 21.46 | 21.48 | 65,155 | +0.04(+0.18%) |
Jul 13, 2020 | 21.48 | 21.50 | 21.43 | 21.45 | 73,384 | +0.00(+0.00%) |
Jul 10, 2020 | 21.44 | 21.50 | 21.33 | 21.45 | 105,287 | -0.03(-0.12%) |
Jul 09, 2020 | 21.46 | 21.54 | 21.39 | 21.47 | 98,351 | +0.12(+0.54%) |
Jul 08, 2020 | 21.31 | 21.41 | 21.27 | 21.36 | 125,209 | +0.05(+0.25%) |
Jul 07, 2020 | 21.14 | 21.30 | 21.12 | 21.30 | 81,595 | +0.19(+0.88%) |
Jul 06, 2020 | 21.14 | 21.20 | 21.06 | 21.12 | 84,164 | +0.04(+0.17%) |
Jul 02, 2020 | 21.15 | 21.18 | 20.98 | 21.08 | 95,039 | +0.04(+0.21%) |
Jul 01, 2020 | 21.14 | 21.22 | 20.99 | 21.04 | 131,702 | -0.06(-0.29%) |
Jun 30, 2020 | 21.02 | 21.14 | 21.02 | 21.10 | 155,611 | +0.02(+0.08%) |
Jun 29, 2020 | 21.09 | 21.09 | 20.99 | 21.08 | 126,543 | +0.04(+0.21%) |
Jun 26, 2020 | 21.09 | 21.09 | 21.00 | 21.04 | 68,915 | -0.02(-0.08%) |
Jun 25, 2020 | 21.19 | 21.31 | 21.05 | 21.06 | 84,971 | -0.07(-0.34%) |
Jun 24, 2020 | 21.22 | 21.22 | 21.07 | 21.13 | 88,071 | -0.01(-0.04%) |
Jun 23, 2020 | 21.19 | 21.19 | 21.09 | 21.14 | 89,420 | +0.04(+0.21%) |
Jun 22, 2020 | 21.04 | 21.20 | 21.03 | 21.09 | 90,888 | +0.00(+0.00%) |
Jun 19, 2020 | 21.01 | 21.20 | 21.01 | 21.09 | 99,431 | +0.03(+0.13%) |
Jun 18, 2020 | 21.30 | 21.30 | 20.99 | 21.06 | 135,219 | -0.12(-0.59%) |
Jun 17, 2020 | 21.26 | 21.27 | 21.17 | 21.19 | 89,381 | -0.08(-0.38%) |
Jun 16, 2020 | 21.01 | 21.27 | 21.01 | 21.27 | 110,167 | +0.20(+0.93%) |
Jun 15, 2020 | 21.12 | 21.12 | 21.04 | 21.07 | 83,198 | -0.04(-0.21%) |
Jun 12, 2020 | 21.13 | 21.27 | 21.07 | 21.12 | 101,796 | +0.02(+0.09%) |
Jun 11, 2020 | 21.15 | 21.17 | 20.98 | 21.10 | 119,805 | -0.11(-0.50%) |
Jun 10, 2020 | 21.12 | 21.21 | 21.06 | 21.20 | 94,003 | +0.13(+0.63%) |
Jun 09, 2020 | 21.04 | 21.10 | 20.95 | 21.07 | 68,197 | +0.05(+0.25%) |
Jun 08, 2020 | 20.96 | 21.10 | 20.96 | 21.02 | 96,954 | +0.00(+0.00%) |
Jun 05, 2020 | 21.11 | 21.17 | 20.98 | 21.02 | 173,643 | -0.04(-0.21%) |
Jun 04, 2020 | 21.12 | 21.18 | 21.03 | 21.06 | 110,763 | -0.04(-0.17%) |
Jun 03, 2020 | 21.12 | 21.19 | 21.06 | 21.10 | 152,664 | -0.03(-0.13%) |
Jun 02, 2020 | 21.12 | 21.20 | 21.06 | 21.12 | 132,988 | +0.03(+0.13%) |
Jun 01, 2020 | 21.10 | 21.21 | 21.04 | 21.10 | 152,288 | +0.11(+0.51%) |
May 29, 2020 | 20.84 | 21.04 | 20.79 | 20.99 | 137,515 | +0.19(+0.94%) |
May 28, 2020 | 20.81 | 20.89 | 20.71 | 20.80 | 136,373 | +0.07(+0.34%) |
May 27, 2020 | 20.81 | 20.81 | 20.50 | 20.73 | 161,401 | +0.07(+0.34%) |
May 26, 2020 | 20.55 | 20.76 | 20.52 | 20.66 | 151,649 | +0.19(+0.95%) |
May 22, 2020 | 20.46 | 20.52 | 20.38 | 20.46 | 73,047 | +0.09(+0.43%) |
May 21, 2020 | 20.37 | 20.37 | 20.22 | 20.37 | 117,579 | +0.15(+0.74%) |
May 20, 2020 | 20.14 | 20.34 | 20.09 | 20.22 | 88,396 | +0.20(+1.02%) |
May 19, 2020 | 19.96 | 20.13 | 19.96 | 20.02 | 68,686 | +0.06(+0.31%) |
May 18, 2020 | 20.10 | 20.12 | 19.88 | 19.96 | 68,362 | +0.03(+0.13%) |
May 15, 2020 | 19.95 | 19.99 | 19.90 | 19.93 | 44,144 | +0.02(+0.09%) |
May 14, 2020 | 19.79 | 20.01 | 19.66 | 19.91 | 117,573 | +0.15(+0.77%) |
May 13, 2020 | 20.01 | 20.03 | 19.75 | 19.76 | 87,990 | -0.18(-0.89%) |
May 12, 2020 | 19.96 | 20.07 | 19.83 | 19.93 | 106,882 | +0.13(+0.67%) |
May 11, 2020 | 19.89 | 19.95 | 19.74 | 19.80 | 106,087 | -0.07(-0.36%) |
May 08, 2020 | 19.92 | 20.00 | 19.78 | 19.87 | 58,873 | +0.07(+0.36%) |
May 07, 2020 | 19.69 | 19.83 | 19.67 | 19.80 | 62,957 | +0.08(+0.40%) |
May 06, 2020 | 19.72 | 19.86 | 19.65 | 19.72 | 90,656 | -0.12(-0.62%) |
May 05, 2020 | 19.61 | 19.85 | 19.61 | 19.85 | 101,668 | +0.26(+1.31%) |
May 04, 2020 | 19.56 | 19.65 | 19.50 | 19.59 | 111,440 | +0.03(+0.14%) |
May 01, 2020 | 19.52 | 19.69 | 19.52 | 19.56 | 158,505 | -0.05(-0.27%) |
Apr 30, 2020 | 19.56 | 19.68 | 19.48 | 19.62 | 121,146 | +0.03(+0.14%) |
Apr 29, 2020 | 19.57 | 19.83 | 19.57 | 19.59 | 136,005 | -0.02(-0.09%) |
Apr 28, 2020 | 19.78 | 19.79 | 19.48 | 19.61 | 217,604 | +0.03(+0.14%) |
Apr 27, 2020 | 19.57 | 19.66 | 19.48 | 19.58 | 205,385 | -0.22(-1.12%) |
Apr 24, 2020 | 19.97 | 19.97 | 19.63 | 19.80 | 164,279 | -0.11(-0.53%) |
Apr 23, 2020 | 20.16 | 20.16 | 19.87 | 19.91 | 158,918 | -0.11(-0.53%) |
Apr 22, 2020 | 20.01 | 20.27 | 19.95 | 20.01 | 110,034 | +0.00(+0.00%) |
Apr 21, 2020 | 20.23 | 20.33 | 19.94 | 20.01 | 131,351 | -0.22(-1.09%) |
Apr 20, 2020 | 20.31 | 20.40 | 20.16 | 20.24 | 100,806 | -0.05(-0.26%) |
Apr 17, 2020 | 20.57 | 20.61 | 20.25 | 20.29 | 146,164 | -0.11(-0.56%) |
Apr 16, 2020 | 20.22 | 20.46 | 20.20 | 20.40 | 115,602 | +0.05(+0.26%) |
Apr 15, 2020 | 20.22 | 20.44 | 20.12 | 20.35 | 195,054 | +0.10(+0.48%) |
Apr 14, 2020 | 20.26 | 20.26 | 20.09 | 20.25 | 437,745 | +0.06(+0.27%) |
Apr 13, 2020 | 20.37 | 20.38 | 19.60 | 20.20 | 209,776 | -0.34(-1.67%) |
Apr 09, 2020 | 19.90 | 20.70 | 19.90 | 20.54 | 293,921 | +0.84(+4.25%) |
Apr 08, 2020 | 19.57 | 20.07 | 19.57 | 19.70 | 302,443 | +0.04(+0.22%) |
Apr 07, 2020 | 19.93 | 20.00 | 19.47 | 19.66 | 203,614 | +0.02(+0.09%) |
Apr 06, 2020 | 20.02 | 20.02 | 19.33 | 19.64 | 194,171 | +0.31(+1.59%) |
Apr 03, 2020 | 19.55 | 20.16 | 19.33 | 19.33 | 218,539 | -0.41(-2.10%) |
Apr 02, 2020 | 19.60 | 19.81 | 19.38 | 19.75 | 237,917 | +0.04(+0.22%) |
Apr 01, 2020 | 19.91 | 19.91 | 19.53 | 19.70 | 339,655 | -0.27(-1.37%) |
Mar 31, 2020 | 20.12 | 20.43 | 19.92 | 19.98 | 201,676 | -0.19(-0.96%) |
Mar 30, 2020 | 19.56 | 20.70 | 19.56 | 20.17 | 419,792 | +0.69(+3.53%) |
Mar 27, 2020 | 19.38 | 19.61 | 19.19 | 19.48 | 389,171 | -0.10(-0.49%) |
Mar 26, 2020 | 19.26 | 19.78 | 19.22 | 19.58 | 442,207 | +0.33(+1.74%) |
Mar 25, 2020 | 17.97 | 19.67 | 17.89 | 19.25 | 421,266 | +1.36(+7.58%) |
Mar 24, 2020 | 17.58 | 18.11 | 17.53 | 17.89 | 384,663 | +0.54(+3.10%) |
Mar 23, 2020 | 17.62 | 17.62 | 16.89 | 17.35 | 599,967 | -0.62(-3.43%) |
Mar 20, 2020 | 17.83 | 18.73 | 17.00 | 17.97 | 1,104,164 | +0.47(+2.67%) |
Mar 19, 2020 | 17.31 | 17.96 | 16.89 | 17.50 | 991,532 | +0.08(+0.46%) |
Mar 18, 2020 | 19.45 | 19.47 | 16.40 | 17.42 | 675,317 | -2.33(-11.78%) |
Mar 17, 2020 | 19.88 | 20.06 | 19.64 | 19.75 | 343,545 | +0.04(+0.18%) |
Mar 16, 2020 | 19.82 | 20.04 | 19.55 | 19.71 | 387,837 | -0.76(-3.70%) |
Mar 13, 2020 | 20.15 | 20.62 | 19.83 | 20.47 | 442,074 | +0.54(+2.71%) |
Mar 12, 2020 | 20.47 | 20.64 | 17.80 | 19.93 | 831,010 | -1.14(-5.42%) |
Mar 11, 2020 | 21.49 | 21.49 | 21.06 | 21.07 | 379,140 | -0.45(-2.08%) |
Mar 10, 2020 | 21.78 | 21.80 | 21.44 | 21.52 | 212,144 | -0.28(-1.29%) |
Mar 09, 2020 | 21.86 | 21.89 | 21.48 | 21.80 | 263,130 | -0.16(-0.72%) |
Mar 06, 2020 | 21.96 | 22.05 | 21.92 | 21.96 | 297,464 | +0.00(+0.00%) |
Mar 05, 2020 | 21.55 | 21.97 | 21.55 | 21.96 | 903,651 | +0.24(+1.09%) |
Mar 04, 2020 | 21.61 | 21.79 | 21.59 | 21.72 | 470,033 | +0.09(+0.41%) |
Mar 03, 2020 | 21.58 | 21.67 | 21.50 | 21.64 | 376,215 | +0.11(+0.49%) |
Mar 02, 2020 | 21.26 | 21.61 | 21.26 | 21.53 | 310,409 | +0.13(+0.62%) |
Feb 28, 2020 | 21.57 | 21.61 | 21.29 | 21.40 | 442,383 | -0.25(-1.18%) |
Feb 27, 2020 | 21.74 | 21.74 | 21.59 | 21.65 | 353,710 | -0.09(-0.40%) |
Feb 26, 2020 | 21.58 | 21.74 | 21.58 | 21.74 | 252,095 | +0.07(+0.32%) |
Feb 25, 2020 | 21.63 | 21.69 | 21.54 | 21.67 | 198,820 | +0.06(+0.28%) |
Feb 24, 2020 | 21.63 | 21.65 | 21.59 | 21.61 | 130,260 | +0.04(+0.16%) |
Feb 21, 2020 | 21.58 | 21.65 | 21.57 | 21.57 | 193,528 | -0.04(-0.16%) |
Feb 20, 2020 | 21.57 | 21.61 | 21.53 | 21.61 | 108,377 | +0.06(+0.29%) |
Feb 19, 2020 | 21.53 | 21.56 | 21.45 | 21.55 | 138,255 | +0.05(+0.25%) |
Feb 18, 2020 | 21.50 | 21.52 | 21.48 | 21.50 | 100,673 | +0.03(+0.12%) |
Feb 14, 2020 | 21.45 | 21.52 | 21.45 | 21.47 | 105,074 | -0.01(-0.04%) |
Feb 13, 2020 | 21.43 | 21.48 | 21.39 | 21.48 | 85,451 | +0.06(+0.30%) |
Feb 12, 2020 | 21.45 | 21.45 | 21.38 | 21.41 | 187,647 | -0.02(-0.08%) |
Feb 11, 2020 | 21.57 | 21.57 | 21.42 | 21.43 | 183,390 | -0.14(-0.65%) |
Feb 10, 2020 | 21.57 | 21.58 | 21.53 | 21.57 | 102,785 | +0.00(+0.00%) |
Feb 07, 2020 | 21.55 | 21.58 | 21.52 | 21.57 | 163,664 | +0.02(+0.08%) |
Feb 06, 2020 | 21.52 | 21.55 | 21.46 | 21.55 | 92,060 | +0.01(+0.04%) |
Feb 05, 2020 | 21.55 | 21.57 | 21.51 | 21.55 | 95,927 | -0.04(-0.16%) |
Feb 04, 2020 | 21.56 | 21.58 | 21.52 | 21.58 | 179,527 | +0.02(+0.08%) |
Feb 03, 2020 | 21.55 | 21.58 | 21.49 | 21.56 | 163,321 | +0.04(+0.20%) |
Jan 31, 2020 | 21.50 | 21.55 | 21.48 | 21.52 | 137,985 | +0.01(+0.04%) |
Jan 30, 2020 | 21.57 | 21.58 | 21.42 | 21.51 | 111,393 | +0.00(+0.00%) |
Jan 29, 2020 | 21.55 | 21.60 | 21.48 | 21.51 | 138,077 | -0.04(-0.16%) |
Jan 28, 2020 | 21.55 | 21.58 | 21.52 | 21.55 | 102,570 | +0.00(+0.00%) |
Jan 27, 2020 | 21.56 | 21.58 | 21.50 | 21.55 | 127,220 | -0.01(-0.04%) |
Jan 24, 2020 | 21.47 | 21.56 | 21.45 | 21.55 | 82,631 | +0.12(+0.57%) |
Jan 23, 2020 | 21.41 | 21.43 | 21.38 | 21.43 | 93,666 | +0.01(+0.04%) |
Jan 22, 2020 | 21.29 | 21.43 | 21.29 | 21.42 | 75,399 | +0.12(+0.58%) |
Jan 21, 2020 | 21.38 | 21.41 | 21.30 | 21.30 | 139,178 | -0.08(-0.37%) |
Jan 17, 2020 | 21.34 | 21.40 | 21.25 | 21.38 | 89,022 | +0.06(+0.29%) |
Jan 16, 2020 | 21.46 | 21.51 | 21.29 | 21.32 | 142,350 | -0.17(-0.77%) |
Jan 15, 2020 | 21.46 | 21.48 | 21.40 | 21.48 | 83,680 | +0.03(+0.12%) |
Jan 14, 2020 | 21.36 | 21.46 | 21.31 | 21.46 | 134,770 | +0.11(+0.50%) |
Jan 13, 2020 | 21.30 | 21.37 | 21.25 | 21.35 | 91,932 | +0.04(+0.21%) |
Jan 10, 2020 | 21.18 | 21.31 | 21.18 | 21.31 | 55,037 | +0.04(+0.21%) |
Jan 09, 2020 | 21.19 | 21.28 | 21.18 | 21.26 | 116,626 | -0.03(-0.16%) |
Jan 08, 2020 | 21.32 | 21.34 | 21.25 | 21.30 | 127,715 | +0.01(+0.04%) |
Jan 07, 2020 | 21.29 | 21.32 | 21.16 | 21.29 | 124,701 | -0.02(-0.08%) |
Jan 06, 2020 | 21.22 | 21.32 | 21.17 | 21.31 | 92,542 | +0.08(+0.37%) |
Jan 03, 2020 | 21.23 | 21.28 | 21.19 | 21.23 | 74,947 | +0.00(+0.00%) |
Jan 02, 2020 | 21.21 | 21.24 | 21.12 | 21.23 | 96,386 | +0.09(+0.41%) |
Dec 31, 2019 | 21.19 | 21.24 | 21.14 | 21.14 | 95,315 | +0.03(+0.12%) |
Dec 30, 2019 | 21.16 | 21.19 | 21.11 | 21.11 | 76,919 | -0.11(-0.54%) |
Dec 27, 2019 | 21.14 | 21.25 | 21.13 | 21.23 | 62,017 | -0.01(-0.04%) |
Dec 26, 2019 | 21.10 | 21.24 | 21.10 | 21.24 | 63,401 | +0.07(+0.33%) |
Dec 24, 2019 | 21.05 | 21.18 | 21.05 | 21.17 | 29,406 | +0.09(+0.41%) |
Dec 23, 2019 | 21.01 | 21.08 | 20.97 | 21.08 | 46,991 | +0.10(+0.46%) |
Dec 20, 2019 | 21.09 | 21.11 | 20.98 | 20.98 | 69,569 | -0.10(-0.50%) |
Dec 19, 2019 | 21.26 | 21.27 | 21.03 | 21.09 | 140,961 | -0.14(-0.66%) |
Dec 18, 2019 | 21.11 | 21.28 | 21.11 | 21.23 | 102,199 | +0.10(+0.45%) |
Dec 17, 2019 | 21.12 | 21.18 | 21.10 | 21.13 | 137,669 | +0.00(+0.00%) |
Dec 16, 2019 | 20.97 | 21.13 | 20.97 | 21.13 | 101,617 | +0.10(+0.46%) |
Dec 13, 2019 | 20.93 | 21.04 | 20.90 | 21.04 | 92,683 | +0.02(+0.09%) |
Dec 12, 2019 | 21.02 | 21.09 | 20.97 | 21.02 | 91,804 | -0.08(-0.37%) |
Dec 11, 2019 | 21.09 | 21.09 | 21.02 | 21.09 | 63,541 | -0.01(-0.04%) |
Dec 10, 2019 | 21.01 | 21.10 | 20.95 | 21.10 | 105,734 | +0.12(+0.58%) |
Dec 09, 2019 | 21.02 | 21.07 | 20.91 | 20.98 | 84,875 | -0.02(-0.08%) |
Dec 06, 2019 | 20.91 | 21.09 | 20.91 | 21.00 | 60,916 | +0.05(+0.25%) |
Dec 05, 2019 | 20.96 | 21.05 | 20.94 | 20.95 | 82,125 | -0.11(-0.54%) |
Dec 04, 2019 | 20.98 | 21.06 | 20.90 | 21.06 | 83,284 | +0.07(+0.33%) |
Dec 03, 2019 | 20.88 | 21.07 | 20.81 | 20.99 | 147,571 | +0.14(+0.67%) |