Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.45 | 20.45 | 20.14 | 20.26 | 691,003 | -0.19(-0.95%) |
Jul 30, 2020 | 20.44 | 20.48 | 20.22 | 20.45 | 1,331,310 | -0.19(-0.94%) |
Jul 29, 2020 | 20.59 | 20.74 | 20.59 | 20.65 | 1,590,885 | -0.03(-0.13%) |
Jul 28, 2020 | 20.77 | 20.80 | 20.68 | 20.68 | 1,085,448 | +0.09(+0.45%) |
Jul 27, 2020 | 20.47 | 20.62 | 20.47 | 20.58 | 1,303,146 | +0.12(+0.58%) |
Jul 24, 2020 | 20.42 | 20.54 | 20.39 | 20.46 | 1,196,010 | +0.14(+0.68%) |
Jul 23, 2020 | 20.39 | 20.48 | 20.27 | 20.33 | 1,371,021 | -0.01(-0.05%) |
Jul 22, 2020 | 20.37 | 20.40 | 20.28 | 20.34 | 842,012 | +0.03(+0.14%) |
Jul 21, 2020 | 20.33 | 20.40 | 20.28 | 20.31 | 1,119,892 | +0.18(+0.87%) |
Jul 20, 2020 | 20.09 | 20.20 | 20.01 | 20.13 | 615,707 | +0.24(+1.20%) |
Jul 17, 2020 | 19.96 | 19.96 | 19.85 | 19.89 | 829,009 | +0.33(+1.69%) |
Jul 16, 2020 | 19.46 | 19.58 | 19.38 | 19.56 | 1,146,745 | +0.18(+0.95%) |
Jul 15, 2020 | 19.40 | 19.45 | 19.33 | 19.38 | 1,056,010 | +0.03(+0.14%) |
Jul 14, 2020 | 19.08 | 19.35 | 19.03 | 19.35 | 1,251,376 | -0.17(-0.85%) |
Jul 13, 2020 | 19.63 | 19.76 | 19.48 | 19.52 | 1,101,005 | +0.04(+0.19%) |
Jul 10, 2020 | 19.47 | 19.51 | 19.41 | 19.48 | 768,747 | +0.02(+0.09%) |
Jul 09, 2020 | 19.62 | 19.65 | 19.37 | 19.46 | 1,162,135 | -0.03(-0.14%) |
Jul 08, 2020 | 19.42 | 19.52 | 19.33 | 19.49 | 1,357,441 | -0.02(-0.09%) |
Jul 07, 2020 | 19.58 | 19.70 | 19.50 | 19.51 | 1,206,807 | -0.15(-0.75%) |
Jul 06, 2020 | 19.61 | 19.72 | 19.58 | 19.65 | 1,375,113 | +0.47(+2.45%) |
Jul 02, 2020 | 19.19 | 19.41 | 19.18 | 19.18 | 1,465,180 | +0.37(+1.96%) |
Jul 01, 2020 | 18.64 | 18.86 | 18.64 | 18.82 | 1,368,914 | +0.37(+2.00%) |
Jun 30, 2020 | 18.56 | 18.59 | 18.34 | 18.45 | 774,844 | -0.18(-0.94%) |
Jun 29, 2020 | 18.53 | 18.65 | 18.47 | 18.62 | 918,066 | +0.06(+0.30%) |
Jun 26, 2020 | 18.71 | 18.73 | 18.51 | 18.57 | 1,263,981 | -0.11(-0.59%) |
Jun 25, 2020 | 18.48 | 18.70 | 18.47 | 18.68 | 1,576,114 | +0.22(+1.20%) |
Jun 24, 2020 | 18.65 | 18.70 | 18.39 | 18.46 | 2,094,882 | -0.36(-1.91%) |
Jun 23, 2020 | 18.93 | 19.06 | 18.81 | 18.82 | 1,940,643 | +0.12(+0.66%) |
Jun 22, 2020 | 18.56 | 18.77 | 18.53 | 18.69 | 1,834,161 | +0.55(+3.03%) |
Jun 19, 2020 | 18.31 | 18.33 | 18.07 | 18.14 | 1,227,403 | +0.27(+1.49%) |
Jun 18, 2020 | 17.84 | 17.98 | 17.84 | 17.88 | 758,769 | +0.19(+1.09%) |
Jun 17, 2020 | 17.76 | 17.87 | 17.66 | 17.68 | 760,028 | +0.13(+0.73%) |
Jun 16, 2020 | 18.02 | 18.02 | 17.43 | 17.56 | 2,029,309 | -0.28(-1.59%) |
Jun 15, 2020 | 17.56 | 17.98 | 17.52 | 17.84 | 1,622,843 | +0.09(+0.52%) |
Jun 12, 2020 | 17.78 | 17.87 | 17.49 | 17.75 | 1,882,121 | +0.82(+4.82%) |
Jun 11, 2020 | 17.51 | 17.59 | 16.90 | 16.93 | 1,799,327 | -1.31(-7.19%) |
Jun 10, 2020 | 18.20 | 18.27 | 18.00 | 18.24 | 1,464,765 | +0.13(+0.71%) |
Jun 09, 2020 | 18.05 | 18.14 | 17.92 | 18.11 | 1,028,225 | -0.27(-1.45%) |
Jun 08, 2020 | 18.22 | 18.39 | 18.10 | 18.38 | 1,063,303 | +0.16(+0.86%) |
Jun 05, 2020 | 18.22 | 18.37 | 18.20 | 18.22 | 1,118,538 | +0.39(+2.21%) |
Jun 04, 2020 | 17.88 | 17.98 | 17.72 | 17.83 | 1,487,330 | -0.26(-1.42%) |
Jun 03, 2020 | 17.95 | 18.11 | 17.90 | 18.09 | 1,624,067 | +0.15(+0.82%) |
Jun 02, 2020 | 17.80 | 18.05 | 17.76 | 17.94 | 2,206,618 | +0.39(+2.25%) |
Jun 01, 2020 | 17.46 | 17.56 | 17.34 | 17.55 | 1,538,901 | +0.55(+3.24%) |
May 29, 2020 | 16.95 | 17.10 | 16.78 | 17.00 | 2,522,766 | +0.36(+2.15%) |
May 28, 2020 | 16.85 | 16.92 | 16.64 | 16.64 | 1,196,245 | +0.19(+1.17%) |
May 27, 2020 | 16.50 | 16.53 | 16.27 | 16.45 | 1,265,665 | +0.17(+1.07%) |
May 26, 2020 | 16.34 | 16.46 | 16.24 | 16.27 | 1,579,734 | +0.06(+0.40%) |
May 22, 2020 | 16.22 | 16.25 | 16.11 | 16.21 | 841,358 | -0.05(-0.34%) |
May 21, 2020 | 16.35 | 16.46 | 16.23 | 16.26 | 1,520,407 | -0.04(-0.23%) |
May 20, 2020 | 16.26 | 16.41 | 16.23 | 16.30 | 1,977,172 | +0.44(+2.77%) |
May 19, 2020 | 15.96 | 15.99 | 15.85 | 15.86 | 1,497,297 | -0.49(-2.97%) |
May 18, 2020 | 16.11 | 16.36 | 16.09 | 16.35 | 2,804,762 | +0.16(+0.96%) |
May 15, 2020 | 16.23 | 16.28 | 16.11 | 16.19 | 1,277,909 | -0.39(-2.32%) |
May 14, 2020 | 16.16 | 16.57 | 16.05 | 16.57 | 2,090,407 | +0.02(+0.11%) |
May 13, 2020 | 16.87 | 16.91 | 16.46 | 16.56 | 2,815,416 | -0.38(-2.27%) |
May 12, 2020 | 16.52 | 17.28 | 16.47 | 16.94 | 5,164,847 | +0.62(+3.82%) |
May 11, 2020 | 16.38 | 16.45 | 16.30 | 16.32 | 1,474,599 | -0.20(-1.22%) |
May 08, 2020 | 16.38 | 16.54 | 16.34 | 16.52 | 1,407,936 | +0.27(+1.64%) |
May 07, 2020 | 16.25 | 16.32 | 16.18 | 16.25 | 2,040,325 | +0.26(+1.60%) |
May 06, 2020 | 16.18 | 16.20 | 15.92 | 16.00 | 1,101,727 | -0.26(-1.58%) |
May 05, 2020 | 16.41 | 16.45 | 16.23 | 16.25 | 1,951,260 | -0.18(-1.12%) |
May 04, 2020 | 16.25 | 16.47 | 16.25 | 16.44 | 2,633,475 | +0.26(+1.59%) |
May 01, 2020 | 16.32 | 16.34 | 16.10 | 16.18 | 2,744,423 | -0.57(-3.39%) |
Apr 30, 2020 | 17.08 | 17.17 | 16.68 | 16.75 | 2,319,277 | -0.28(-1.67%) |
Apr 29, 2020 | 16.74 | 17.05 | 16.71 | 17.03 | 2,138,913 | +0.72(+4.44%) |
Apr 28, 2020 | 16.49 | 16.51 | 16.26 | 16.31 | 1,491,493 | -0.04(-0.22%) |
Apr 27, 2020 | 16.10 | 16.35 | 16.03 | 16.35 | 1,834,827 | +0.49(+3.06%) |
Apr 24, 2020 | 15.91 | 15.92 | 15.76 | 15.86 | 1,883,102 | -0.17(-1.09%) |
Apr 23, 2020 | 16.18 | 16.44 | 16.03 | 16.03 | 1,364,930 | +0.15(+0.92%) |
Apr 22, 2020 | 15.88 | 15.93 | 15.85 | 15.89 | 1,519,577 | +0.66(+4.34%) |
Apr 21, 2020 | 15.40 | 15.45 | 15.21 | 15.23 | 3,934,141 | -0.61(-3.88%) |
Apr 20, 2020 | 15.91 | 16.04 | 15.79 | 15.84 | 781,314 | -0.17(-1.09%) |
Apr 17, 2020 | 16.08 | 16.13 | 15.93 | 16.02 | 1,768,783 | +0.52(+3.37%) |
Apr 16, 2020 | 15.62 | 15.69 | 15.47 | 15.49 | 2,509,207 | +0.19(+1.26%) |
Apr 15, 2020 | 15.38 | 15.39 | 15.25 | 15.30 | 1,280,763 | -0.69(-4.30%) |
Apr 14, 2020 | 16.13 | 16.25 | 15.92 | 15.99 | 2,493,008 | +0.37(+2.35%) |
Apr 13, 2020 | 15.69 | 15.70 | 15.45 | 15.62 | 1,171,819 | -0.08(-0.53%) |
Apr 09, 2020 | 15.85 | 16.04 | 15.66 | 15.70 | 1,841,542 | +0.19(+1.24%) |
Apr 08, 2020 | 15.31 | 15.57 | 15.17 | 15.51 | 1,284,470 | +0.58(+3.87%) |
Apr 07, 2020 | 15.40 | 15.50 | 14.91 | 14.93 | 2,725,345 | +0.14(+0.93%) |
Apr 06, 2020 | 14.44 | 14.81 | 14.31 | 14.80 | 1,787,791 | +1.05(+7.67%) |
Apr 03, 2020 | 14.10 | 14.15 | 13.67 | 13.74 | 2,216,679 | -0.48(-3.35%) |
Apr 02, 2020 | 14.19 | 14.38 | 13.98 | 14.22 | 2,241,357 | +0.33(+2.38%) |
Apr 01, 2020 | 14.16 | 14.21 | 13.89 | 13.89 | 2,810,585 | -0.96(-6.48%) |
Mar 31, 2020 | 14.87 | 15.12 | 14.73 | 14.85 | 2,384,963 | +0.35(+2.40%) |
Mar 30, 2020 | 14.34 | 14.53 | 14.15 | 14.50 | 1,995,543 | -0.11(-0.75%) |
Mar 27, 2020 | 14.55 | 14.81 | 14.37 | 14.61 | 2,493,750 | -0.86(-5.57%) |
Mar 26, 2020 | 15.07 | 15.48 | 15.00 | 15.47 | 4,284,342 | +1.13(+7.86%) |
Mar 25, 2020 | 14.04 | 14.50 | 13.86 | 14.35 | 4,081,852 | +0.83(+6.17%) |
Mar 24, 2020 | 13.60 | 13.72 | 13.04 | 13.51 | 3,810,653 | +0.44(+3.35%) |
Mar 23, 2020 | 13.51 | 13.51 | 12.86 | 13.07 | 3,472,403 | -1.24(-8.64%) |
Mar 20, 2020 | 14.92 | 15.03 | 14.15 | 14.31 | 2,939,977 | +0.06(+0.45%) |
Mar 19, 2020 | 14.15 | 14.39 | 13.79 | 14.25 | 3,062,246 | -0.43(-2.93%) |
Mar 18, 2020 | 14.91 | 15.49 | 14.41 | 14.68 | 2,468,465 | -1.69(-10.35%) |
Mar 17, 2020 | 16.11 | 16.45 | 15.66 | 16.37 | 2,874,421 | +1.03(+6.68%) |
Mar 16, 2020 | 15.57 | 16.01 | 15.27 | 15.35 | 2,565,491 | -1.92(-11.13%) |
Mar 13, 2020 | 17.51 | 17.66 | 16.62 | 17.27 | 4,142,770 | +1.70(+10.94%) |
Mar 12, 2020 | 15.84 | 16.13 | 15.51 | 15.57 | 5,783,792 | -2.33(-13.04%) |
Mar 11, 2020 | 18.28 | 18.33 | 17.89 | 17.90 | 2,656,554 | -0.84(-4.49%) |
Mar 10, 2020 | 18.69 | 18.76 | 18.23 | 18.74 | 3,403,045 | +0.52(+2.86%) |
Mar 09, 2020 | 17.88 | 18.30 | 17.85 | 18.22 | 4,399,619 | -1.08(-5.60%) |
Mar 06, 2020 | 19.30 | 19.35 | 19.14 | 19.30 | 3,843,956 | -0.05(-0.28%) |
Mar 05, 2020 | 20.01 | 20.14 | 19.24 | 19.36 | 4,929,663 | -0.84(-4.17%) |
Mar 04, 2020 | 20.27 | 20.27 | 20.09 | 20.20 | 2,524,647 | -0.06(-0.32%) |
Mar 03, 2020 | 20.42 | 20.63 | 20.17 | 20.26 | 5,699,760 | +0.03(+0.14%) |
Mar 02, 2020 | 19.91 | 20.24 | 19.80 | 20.24 | 5,036,094 | -0.13(-0.63%) |
Feb 28, 2020 | 20.07 | 20.36 | 19.91 | 20.36 | 3,938,973 | -0.71(-3.35%) |
Feb 27, 2020 | 21.21 | 21.27 | 21.03 | 21.07 | 1,800,606 | -0.42(-1.96%) |
Feb 26, 2020 | 21.56 | 21.70 | 21.49 | 21.49 | 1,648,819 | -0.01(-0.04%) |
Feb 25, 2020 | 21.93 | 21.93 | 21.46 | 21.50 | 2,095,163 | -0.16(-0.76%) |
Feb 24, 2020 | 21.61 | 21.76 | 21.56 | 21.66 | 1,789,192 | -0.60(-2.67%) |
Feb 21, 2020 | 22.23 | 22.35 | 22.23 | 22.26 | 1,144,471 | -0.07(-0.33%) |
Feb 20, 2020 | 22.41 | 22.46 | 22.29 | 22.33 | 1,160,637 | -0.16(-0.73%) |
Feb 19, 2020 | 22.50 | 22.55 | 22.45 | 22.50 | 1,157,709 | +0.27(+1.19%) |
Feb 18, 2020 | 22.29 | 22.31 | 22.21 | 22.23 | 1,473,812 | -0.19(-0.86%) |
Feb 14, 2020 | 22.57 | 22.58 | 22.41 | 22.42 | 1,121,536 | -0.24(-1.05%) |
Feb 13, 2020 | 22.70 | 22.74 | 22.63 | 22.66 | 1,097,243 | -0.14(-0.60%) |
Feb 12, 2020 | 22.78 | 22.85 | 22.75 | 22.80 | 797,717 | +0.05(+0.20%) |
Feb 11, 2020 | 22.78 | 22.85 | 22.74 | 22.75 | 859,859 | +0.15(+0.65%) |
Feb 10, 2020 | 22.53 | 22.64 | 22.52 | 22.61 | 568,426 | +0.01(+0.04%) |
Feb 07, 2020 | 22.61 | 22.67 | 22.57 | 22.60 | 2,356,001 | -0.16(-0.72%) |
Feb 06, 2020 | 22.81 | 22.87 | 22.74 | 22.76 | 879,493 | +0.24(+1.06%) |
Feb 05, 2020 | 22.68 | 22.69 | 22.52 | 22.52 | 1,660,926 | +0.23(+1.03%) |
Feb 04, 2020 | 22.36 | 22.41 | 22.30 | 22.30 | 1,722,052 | +0.46(+2.10%) |
Feb 03, 2020 | 21.79 | 21.86 | 21.75 | 21.84 | 2,054,900 | -0.39(-1.77%) |
Jan 31, 2020 | 22.26 | 22.28 | 22.11 | 22.23 | 2,057,951 | -0.34(-1.50%) |
Jan 30, 2020 | 22.48 | 22.59 | 22.41 | 22.57 | 2,603,672 | -0.30(-1.32%) |
Jan 29, 2020 | 22.95 | 22.95 | 22.84 | 22.87 | 833,604 | -0.03(-0.12%) |
Jan 28, 2020 | 22.84 | 22.91 | 22.83 | 22.90 | 1,216,118 | +0.08(+0.36%) |
Jan 27, 2020 | 22.73 | 22.91 | 22.72 | 22.82 | 2,055,861 | -0.27(-1.15%) |
Jan 24, 2020 | 23.13 | 23.18 | 23.03 | 23.08 | 1,493,634 | +0.07(+0.32%) |
Jan 23, 2020 | 22.95 | 23.01 | 22.84 | 23.01 | 1,046,456 | +0.05(+0.24%) |
Jan 22, 2020 | 22.96 | 22.98 | 22.90 | 22.95 | 1,139,114 | -0.04(-0.16%) |
Jan 21, 2020 | 23.08 | 23.19 | 22.97 | 22.99 | 1,205,619 | -0.49(-2.07%) |
Jan 17, 2020 | 23.40 | 23.50 | 23.40 | 23.48 | 867,718 | +0.07(+0.31%) |
Jan 16, 2020 | 23.45 | 23.50 | 23.39 | 23.40 | 965,026 | -0.01(-0.04%) |
Jan 15, 2020 | 23.48 | 23.52 | 23.41 | 23.41 | 1,158,548 | +0.03(+0.12%) |
Jan 14, 2020 | 23.41 | 23.46 | 23.34 | 23.38 | 1,934,924 | -0.12(-0.51%) |
Jan 13, 2020 | 23.27 | 23.52 | 23.27 | 23.50 | 1,459,698 | +0.38(+1.66%) |
Jan 10, 2020 | 23.15 | 23.20 | 23.12 | 23.12 | 1,154,300 | +0.16(+0.72%) |
Jan 09, 2020 | 22.95 | 22.99 | 22.92 | 22.95 | 2,043,941 | +0.30(+1.33%) |
Jan 08, 2020 | 22.53 | 22.79 | 22.49 | 22.65 | 1,786,662 | +0.20(+0.90%) |
Jan 07, 2020 | 22.49 | 22.51 | 22.41 | 22.45 | 774,004 | -0.03(-0.12%) |
Jan 06, 2020 | 22.35 | 22.49 | 22.35 | 22.48 | 1,549,365 | -0.33(-1.45%) |
Jan 03, 2020 | 22.84 | 22.93 | 22.78 | 22.81 | 1,960,531 | -0.34(-1.46%) |
Jan 02, 2020 | 23.06 | 23.17 | 23.04 | 23.15 | 1,356,608 | +0.36(+1.57%) |
Dec 31, 2019 | 22.73 | 22.80 | 22.73 | 22.79 | 1,097,508 | +0.06(+0.28%) |
Dec 30, 2019 | 22.84 | 22.89 | 22.73 | 22.73 | 1,777,496 | -0.03(-0.12%) |
Dec 27, 2019 | 22.82 | 22.83 | 22.73 | 22.75 | 1,025,098 | +0.12(+0.53%) |
Dec 26, 2019 | 22.64 | 22.65 | 22.59 | 22.63 | 1,656,429 | -0.05(-0.24%) |
Dec 24, 2019 | 22.73 | 22.76 | 22.65 | 22.69 | 691,990 | -0.09(-0.40%) |
Dec 23, 2019 | 22.72 | 22.83 | 22.69 | 22.78 | 764,435 | -0.05(-0.24%) |
Dec 20, 2019 | 22.84 | 22.87 | 22.82 | 22.83 | 1,111,473 | +0.05(+0.20%) |
Dec 19, 2019 | 22.80 | 22.84 | 22.78 | 22.79 | 707,146 | +0.03(+0.12%) |
Dec 18, 2019 | 22.76 | 22.80 | 22.73 | 22.76 | 1,320,149 | +0.05(+0.20%) |
Dec 17, 2019 | 22.67 | 22.74 | 22.66 | 22.72 | 1,279,030 | +0.16(+0.69%) |
Dec 16, 2019 | 22.58 | 22.63 | 22.55 | 22.56 | 696,782 | -0.12(-0.52%) |
Dec 13, 2019 | 22.65 | 22.72 | 22.61 | 22.68 | 1,697,512 | +0.14(+0.61%) |
Dec 12, 2019 | 22.37 | 22.60 | 22.37 | 22.54 | 1,233,737 | +0.19(+0.86%) |
Dec 11, 2019 | 22.26 | 22.37 | 22.21 | 22.35 | 1,132,335 | +0.17(+0.78%) |
Dec 10, 2019 | 22.15 | 22.18 | 22.11 | 22.18 | 866,964 | -0.12(-0.53%) |
Dec 09, 2019 | 22.27 | 22.32 | 22.24 | 22.30 | 789,360 | +0.11(+0.49%) |
Dec 06, 2019 | 22.20 | 22.21 | 22.13 | 22.19 | 1,163,108 | -0.20(-0.90%) |
Dec 05, 2019 | 22.37 | 22.45 | 22.36 | 22.39 | 886,257 | -0.04(-0.16%) |
Dec 04, 2019 | 22.40 | 22.47 | 22.37 | 22.42 | 1,157,883 | +0.23(+1.03%) |
Dec 03, 2019 | 22.19 | 22.20 | 22.12 | 22.19 | 1,278,978 | -0.27(-1.18%) |
Dec 02, 2019 | 22.44 | 22.51 | 22.40 | 22.46 | 1,012,025 | +0.02(+0.08%) |
Nov 29, 2019 | 22.38 | 22.53 | 22.38 | 22.44 | 1,172,516 | -0.19(-0.85%) |
Nov 27, 2019 | 22.55 | 22.67 | 22.54 | 22.63 | 1,034,129 | +0.18(+0.81%) |
Nov 26, 2019 | 22.43 | 22.51 | 22.40 | 22.45 | 1,009,284 | -0.09(-0.41%) |
Nov 25, 2019 | 22.46 | 22.57 | 22.42 | 22.54 | 1,337,199 | +0.40(+1.82%) |
Nov 22, 2019 | 22.18 | 22.21 | 22.13 | 22.14 | 896,179 | -0.05(-0.21%) |
Nov 21, 2019 | 22.20 | 22.22 | 22.14 | 22.19 | 729,839 | -0.11(-0.49%) |
Nov 20, 2019 | 22.18 | 22.36 | 22.18 | 22.30 | 1,091,386 | +0.16(+0.74%) |
Nov 19, 2019 | 22.19 | 22.24 | 22.11 | 22.13 | 445,614 | +0.04(+0.17%) |
Nov 18, 2019 | 22.06 | 22.12 | 22.03 | 22.09 | 946,722 | +0.00(+0.00%) |
Nov 15, 2019 | 22.08 | 22.16 | 22.08 | 22.09 | 634,502 | +0.10(+0.46%) |
Nov 14, 2019 | 22.01 | 22.03 | 21.95 | 21.99 | 969,269 | -0.02(-0.08%) |
Nov 13, 2019 | 22.02 | 22.05 | 21.96 | 22.01 | 1,186,922 | -0.22(-0.99%) |
Nov 12, 2019 | 22.32 | 22.32 | 22.20 | 22.23 | 1,614,813 | -0.16(-0.69%) |
Nov 11, 2019 | 22.36 | 22.40 | 22.30 | 22.39 | 990,782 | -0.03(-0.12%) |
Nov 08, 2019 | 22.40 | 22.47 | 22.37 | 22.41 | 2,106,985 | -0.29(-1.29%) |
Nov 07, 2019 | 22.76 | 22.83 | 22.69 | 22.71 | 1,358,888 | +0.03(+0.12%) |
Nov 06, 2019 | 22.65 | 22.73 | 22.61 | 22.68 | 869,187 | +0.00(+0.00%) |
Nov 05, 2019 | 22.68 | 22.71 | 22.57 | 22.68 | 1,352,389 | -0.08(-0.36%) |
Nov 04, 2019 | 22.81 | 22.85 | 22.75 | 22.76 | 1,305,366 | -0.02(-0.08%) |
Nov 01, 2019 | 22.68 | 22.83 | 22.68 | 22.78 | 1,991,900 | +0.33(+1.47%) |
Oct 31, 2019 | 22.58 | 22.58 | 22.41 | 22.45 | 2,016,222 | -0.08(-0.37%) |
Oct 30, 2019 | 22.38 | 22.55 | 22.36 | 22.53 | 1,866,528 | +0.16(+0.74%) |
Oct 29, 2019 | 22.39 | 22.44 | 22.37 | 22.37 | 1,730,153 | +0.29(+1.32%) |
Oct 28, 2019 | 22.07 | 22.18 | 22.07 | 22.08 | 1,640,306 | +0.07(+0.33%) |
Oct 25, 2019 | 21.97 | 22.05 | 21.93 | 22.00 | 2,076,135 | +0.05(+0.25%) |
Oct 24, 2019 | 22.01 | 22.01 | 21.89 | 21.95 | 938,126 | -0.16(-0.74%) |
Oct 23, 2019 | 22.05 | 22.12 | 22.04 | 22.11 | 1,206,522 | +0.12(+0.54%) |
Oct 22, 2019 | 22.02 | 22.11 | 21.98 | 21.99 | 961,275 | -0.12(-0.54%) |
Oct 21, 2019 | 22.04 | 22.14 | 22.02 | 22.11 | 1,385,619 | +0.03(+0.12%) |
Oct 18, 2019 | 21.97 | 22.13 | 21.97 | 22.08 | 2,500,924 | +0.38(+1.77%) |
Oct 17, 2019 | 21.75 | 21.80 | 21.69 | 21.70 | 3,192,225 | +0.23(+1.06%) |
Oct 16, 2019 | 21.40 | 21.48 | 21.40 | 21.47 | 645,908 | +0.10(+0.47%) |
Oct 15, 2019 | 21.28 | 21.44 | 21.28 | 21.37 | 1,525,797 | +0.15(+0.69%) |
Oct 14, 2019 | 21.19 | 21.24 | 21.18 | 21.23 | 1,093,700 | -0.02(-0.09%) |
Oct 11, 2019 | 21.27 | 21.32 | 21.20 | 21.24 | 2,298,758 | +0.09(+0.43%) |
Oct 10, 2019 | 21.07 | 21.23 | 21.04 | 21.15 | 1,305,855 | +0.02(+0.09%) |
Oct 09, 2019 | 21.23 | 21.23 | 21.13 | 21.13 | 995,582 | +0.30(+1.45%) |
Oct 08, 2019 | 20.91 | 20.92 | 20.79 | 20.83 | 1,391,536 | -0.17(-0.83%) |
Oct 07, 2019 | 21.06 | 21.11 | 20.98 | 21.01 | 1,451,506 | -0.33(-1.54%) |
Oct 04, 2019 | 21.22 | 21.34 | 21.21 | 21.34 | 1,609,010 | -0.06(-0.30%) |
Oct 03, 2019 | 21.32 | 21.43 | 21.30 | 21.40 | 2,006,267 | +0.19(+0.90%) |
Oct 02, 2019 | 21.22 | 21.25 | 21.13 | 21.21 | 1,475,741 | -0.12(-0.56%) |
Oct 01, 2019 | 21.39 | 21.39 | 21.28 | 21.33 | 5,438,540 | -0.48(-2.18%) |
Sep 30, 2019 | 21.77 | 21.85 | 21.73 | 21.80 | 1,225,503 | -0.16(-0.71%) |
Sep 27, 2019 | 22.07 | 22.09 | 21.86 | 21.96 | 2,590,410 | -0.06(-0.29%) |
Sep 26, 2019 | 22.11 | 22.12 | 22.02 | 22.02 | 2,869,042 | +0.15(+0.67%) |
Sep 25, 2019 | 21.80 | 21.94 | 21.76 | 21.87 | 1,317,557 | -0.20(-0.91%) |
Sep 24, 2019 | 22.19 | 22.23 | 22.06 | 22.08 | 3,489,660 | -0.24(-1.06%) |
Sep 23, 2019 | 22.13 | 22.35 | 22.06 | 22.31 | 3,493,692 | +0.48(+2.21%) |
Sep 20, 2019 | 21.94 | 21.99 | 21.82 | 21.83 | 6,055,366 | +1.05(+5.08%) |
Sep 19, 2019 | 20.79 | 20.83 | 20.73 | 20.78 | 1,507,849 | -0.30(-1.42%) |
Sep 18, 2019 | 21.08 | 21.14 | 20.96 | 21.08 | 1,586,838 | -0.03(-0.13%) |
Sep 17, 2019 | 20.92 | 21.10 | 20.82 | 21.10 | 2,194,296 | -0.03(-0.13%) |
Sep 16, 2019 | 21.34 | 21.35 | 21.08 | 21.13 | 4,434,537 | -0.55(-2.52%) |
Sep 13, 2019 | 21.64 | 21.71 | 21.61 | 21.68 | 2,092,911 | +0.26(+1.23%) |
Sep 12, 2019 | 21.44 | 21.56 | 21.39 | 21.41 | 2,577,024 | -0.02(-0.08%) |
Sep 11, 2019 | 21.23 | 21.44 | 21.23 | 21.43 | 3,608,179 | +0.26(+1.25%) |
Sep 10, 2019 | 21.09 | 21.20 | 21.09 | 21.17 | 1,204,935 | -0.03(-0.13%) |
Sep 09, 2019 | 21.19 | 21.27 | 21.16 | 21.19 | 886,091 | +0.09(+0.43%) |
Sep 06, 2019 | 21.13 | 21.20 | 21.09 | 21.10 | 2,001,958 | +0.18(+0.87%) |
Sep 05, 2019 | 20.93 | 21.08 | 20.89 | 20.92 | 1,953,634 | +0.13(+0.61%) |
Sep 04, 2019 | 20.76 | 20.79 | 20.72 | 20.79 | 2,880,789 | +0.08(+0.40%) |
Sep 03, 2019 | 20.54 | 20.71 | 20.53 | 20.71 | 2,002,193 | -0.43(-2.02%) |
Aug 30, 2019 | 21.17 | 21.17 | 21.02 | 21.14 | 3,741,065 | +0.11(+0.52%) |
Aug 29, 2019 | 21.02 | 21.09 | 20.98 | 21.03 | 2,832,771 | -0.07(-0.34%) |
Aug 28, 2019 | 21.04 | 21.23 | 21.04 | 21.10 | 1,670,136 | -0.17(-0.81%) |
Aug 27, 2019 | 21.37 | 21.47 | 21.27 | 21.28 | 2,643,984 | +0.18(+0.86%) |
Aug 26, 2019 | 21.00 | 21.14 | 20.94 | 21.09 | 4,570,670 | +0.32(+1.53%) |
Aug 23, 2019 | 20.86 | 21.08 | 20.75 | 20.78 | 5,891,716 | +0.45(+2.24%) |
Aug 22, 2019 | 20.35 | 20.40 | 20.22 | 20.32 | 2,561,154 | -0.56(-2.70%) |
Aug 21, 2019 | 20.91 | 20.91 | 20.79 | 20.89 | 1,276,170 | -0.15(-0.73%) |
Aug 20, 2019 | 21.03 | 21.09 | 21.00 | 21.04 | 1,301,692 | -0.07(-0.34%) |
Aug 19, 2019 | 21.22 | 21.29 | 21.09 | 21.11 | 941,354 | -0.11(-0.51%) |
Aug 16, 2019 | 21.17 | 21.34 | 21.14 | 21.22 | 1,681,367 | +0.31(+1.48%) |
Aug 15, 2019 | 20.92 | 20.97 | 20.81 | 20.91 | 2,085,507 | +0.02(+0.09%) |
Aug 14, 2019 | 21.05 | 21.06 | 20.88 | 20.89 | 2,359,013 | -0.29(-1.37%) |
Aug 13, 2019 | 20.91 | 21.25 | 20.82 | 21.19 | 2,377,730 | -0.08(-0.39%) |
Aug 12, 2019 | 21.25 | 21.33 | 21.23 | 21.27 | 1,083,915 | -0.11(-0.51%) |
Aug 09, 2019 | 21.41 | 21.43 | 21.27 | 21.38 | 2,897,632 | -0.09(-0.42%) |
Aug 08, 2019 | 21.33 | 21.49 | 21.31 | 21.47 | 2,393,841 | +0.55(+2.61%) |
Aug 07, 2019 | 20.70 | 20.92 | 20.57 | 20.92 | 2,614,567 | -0.09(-0.43%) |
Aug 06, 2019 | 21.14 | 21.14 | 20.92 | 21.01 | 1,906,616 | +0.28(+1.36%) |
Aug 05, 2019 | 20.90 | 20.92 | 20.60 | 20.73 | 2,248,217 | -0.74(-3.43%) |
Aug 02, 2019 | 21.51 | 21.56 | 21.39 | 21.47 | 1,596,353 | -0.15(-0.67%) |