Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.65 | 19.79 | 19.61 | 19.77 | 8,991,544 | +0.13(+0.64%) |
Sep 29, 2020 | 19.54 | 19.67 | 19.52 | 19.64 | 8,068,768 | -0.04(-0.18%) |
Sep 28, 2020 | 19.62 | 19.68 | 19.59 | 19.68 | 4,337,854 | +0.05(+0.28%) |
Sep 25, 2020 | 19.55 | 19.63 | 19.40 | 19.62 | 5,849,233 | +0.05(+0.23%) |
Sep 24, 2020 | 19.46 | 19.65 | 19.44 | 19.58 | 7,964,678 | -0.06(-0.32%) |
Sep 23, 2020 | 19.78 | 19.79 | 19.62 | 19.64 | 5,363,056 | -0.06(-0.32%) |
Sep 22, 2020 | 19.86 | 19.86 | 19.65 | 19.71 | 6,612,056 | -0.27(-1.35%) |
Sep 21, 2020 | 19.98 | 19.98 | 19.78 | 19.98 | 4,181,387 | -0.37(-1.82%) |
Sep 18, 2020 | 20.36 | 20.38 | 20.28 | 20.35 | 5,702,533 | -0.08(-0.40%) |
Sep 17, 2020 | 20.26 | 20.43 | 20.23 | 20.43 | 7,114,955 | -0.08(-0.40%) |
Sep 16, 2020 | 20.57 | 20.58 | 20.48 | 20.51 | 5,252,274 | -0.08(-0.39%) |
Sep 15, 2020 | 20.67 | 20.71 | 20.58 | 20.59 | 3,796,296 | +0.21(+1.02%) |
Sep 14, 2020 | 20.31 | 20.41 | 20.31 | 20.38 | 7,526,365 | +0.16(+0.80%) |
Sep 11, 2020 | 20.29 | 20.35 | 20.12 | 20.22 | 12,357,447 | +0.21(+1.04%) |
Sep 10, 2020 | 20.26 | 20.26 | 20.00 | 20.01 | 14,968,815 | -0.37(-1.81%) |
Sep 09, 2020 | 20.37 | 20.41 | 20.28 | 20.38 | 8,637,410 | +0.30(+1.48%) |
Sep 08, 2020 | 20.07 | 20.18 | 20.03 | 20.08 | 7,341,865 | -0.23(-1.11%) |
Sep 04, 2020 | 20.30 | 20.35 | 20.09 | 20.31 | 8,461,989 | -0.11(-0.53%) |
Sep 03, 2020 | 20.52 | 20.55 | 20.29 | 20.42 | 7,839,420 | -0.24(-1.18%) |
Sep 02, 2020 | 20.56 | 20.67 | 20.46 | 20.66 | 9,733,226 | +0.08(+0.39%) |
Sep 01, 2020 | 20.51 | 20.58 | 20.45 | 20.58 | 4,375,556 | +0.11(+0.53%) |
Aug 31, 2020 | 20.58 | 20.58 | 20.39 | 20.47 | 7,905,413 | -0.19(-0.92%) |
Aug 28, 2020 | 20.63 | 20.69 | 20.58 | 20.66 | 4,641,043 | +0.41(+2.00%) |
Aug 27, 2020 | 20.32 | 20.36 | 20.15 | 20.26 | 4,166,034 | -0.20(-0.97%) |
Aug 26, 2020 | 20.43 | 20.49 | 20.39 | 20.45 | 3,152,740 | -0.07(-0.35%) |
Aug 25, 2020 | 20.45 | 20.54 | 20.43 | 20.53 | 4,179,776 | +0.09(+0.44%) |
Aug 24, 2020 | 20.44 | 20.48 | 20.37 | 20.44 | 4,729,697 | +0.35(+1.75%) |
Aug 21, 2020 | 20.11 | 20.15 | 20.03 | 20.08 | 5,857,549 | +0.27(+1.37%) |
Aug 20, 2020 | 19.65 | 19.83 | 19.63 | 19.81 | 6,935,363 | -0.18(-0.90%) |
Aug 19, 2020 | 20.10 | 20.12 | 19.96 | 19.99 | 7,838,250 | -0.16(-0.81%) |
Aug 18, 2020 | 20.11 | 20.18 | 20.07 | 20.16 | 4,292,236 | -0.08(-0.40%) |
Aug 17, 2020 | 20.16 | 20.29 | 20.15 | 20.24 | 3,021,322 | +0.14(+0.72%) |
Aug 14, 2020 | 20.04 | 20.11 | 20.00 | 20.09 | 6,243,536 | +0.00(+0.00%) |
Aug 13, 2020 | 20.00 | 20.09 | 19.98 | 20.09 | 5,296,269 | +0.05(+0.22%) |
Aug 12, 2020 | 20.01 | 20.14 | 19.99 | 20.05 | 5,463,420 | +0.47(+2.40%) |
Aug 11, 2020 | 19.71 | 19.75 | 19.53 | 19.58 | 5,574,262 | +0.16(+0.84%) |
Aug 10, 2020 | 19.34 | 19.43 | 19.28 | 19.42 | 7,527,238 | +0.21(+1.08%) |
Aug 07, 2020 | 19.18 | 19.24 | 19.04 | 19.21 | 7,160,656 | -0.21(-1.07%) |
Aug 06, 2020 | 19.39 | 19.44 | 19.31 | 19.42 | 6,996,738 | -0.06(-0.32%) |
Aug 05, 2020 | 19.61 | 19.62 | 19.47 | 19.48 | 4,248,245 | -0.06(-0.32%) |
Aug 04, 2020 | 19.48 | 19.55 | 19.43 | 19.54 | 8,150,087 | +0.45(+2.36%) |
Aug 03, 2020 | 19.07 | 19.16 | 19.00 | 19.09 | 5,324,036 | +0.05(+0.28%) |
Jul 31, 2020 | 19.08 | 19.11 | 18.86 | 19.04 | 5,760,193 | -0.11(-0.57%) |
Jul 30, 2020 | 19.09 | 19.17 | 18.91 | 19.15 | 7,628,486 | -0.05(-0.24%) |
Jul 29, 2020 | 19.22 | 19.23 | 19.08 | 19.19 | 8,836,755 | +0.12(+0.61%) |
Jul 28, 2020 | 19.14 | 19.20 | 19.04 | 19.07 | 4,651,194 | -0.06(-0.33%) |
Jul 27, 2020 | 19.11 | 19.15 | 19.04 | 19.14 | 4,327,270 | -0.04(-0.19%) |
Jul 24, 2020 | 19.07 | 19.21 | 19.03 | 19.17 | 4,712,008 | -0.05(-0.28%) |
Jul 23, 2020 | 19.35 | 19.43 | 19.20 | 19.23 | 4,330,042 | -0.14(-0.74%) |
Jul 22, 2020 | 19.45 | 19.47 | 17.83 | 19.37 | 2,874,972 | -0.23(-1.15%) |
Jul 21, 2020 | 19.83 | 19.83 | 19.58 | 19.60 | 7,527,341 | +0.07(+0.37%) |
Jul 20, 2020 | 19.45 | 19.57 | 19.39 | 19.52 | 4,341,159 | -0.02(-0.09%) |
Jul 17, 2020 | 19.61 | 19.61 | 19.52 | 19.54 | 4,465,735 | +0.05(+0.28%) |
Jul 16, 2020 | 19.44 | 19.50 | 19.39 | 19.49 | 3,492,095 | -0.25(-1.28%) |
Jul 15, 2020 | 19.84 | 19.84 | 19.65 | 19.74 | 5,916,006 | -0.19(-0.95%) |
Jul 14, 2020 | 19.69 | 20.00 | 19.64 | 19.93 | 6,229,435 | +0.13(+0.64%) |
Jul 13, 2020 | 19.80 | 20.03 | 19.76 | 19.80 | 8,888,386 | +0.06(+0.32%) |
Jul 10, 2020 | 19.80 | 19.84 | 19.70 | 19.74 | 6,106,816 | -0.22(-1.08%) |
Jul 09, 2020 | 20.13 | 20.17 | 19.86 | 19.96 | 5,211,001 | -0.38(-1.86%) |
Jul 08, 2020 | 20.12 | 20.34 | 20.08 | 20.34 | 4,428,548 | +0.19(+0.94%) |
Jul 07, 2020 | 20.20 | 20.28 | 20.13 | 20.15 | 4,066,442 | -0.50(-2.40%) |
Jul 06, 2020 | 20.62 | 20.69 | 20.53 | 20.64 | 6,200,172 | +0.75(+3.76%) |
Jul 02, 2020 | 19.89 | 20.01 | 19.82 | 19.89 | 4,783,972 | +0.50(+2.60%) |
Jul 01, 2020 | 19.32 | 19.49 | 19.25 | 19.39 | 5,559,460 | +0.12(+0.61%) |
Jun 30, 2020 | 19.30 | 19.34 | 19.24 | 19.27 | 5,687,208 | -0.03(-0.14%) |
Jun 29, 2020 | 19.26 | 19.32 | 19.16 | 19.30 | 4,005,476 | -0.09(-0.47%) |
Jun 26, 2020 | 19.47 | 19.49 | 19.35 | 19.39 | 3,954,782 | -0.16(-0.83%) |
Jun 25, 2020 | 19.39 | 19.55 | 19.34 | 19.55 | 6,244,137 | +0.06(+0.32%) |
Jun 24, 2020 | 19.57 | 19.62 | 19.33 | 19.49 | 7,638,706 | -0.17(-0.87%) |
Jun 23, 2020 | 19.75 | 19.80 | 19.66 | 19.66 | 3,760,333 | +0.09(+0.46%) |
Jun 22, 2020 | 19.46 | 19.61 | 19.41 | 19.57 | 4,807,558 | +0.30(+1.54%) |
Jun 19, 2020 | 19.56 | 19.56 | 19.23 | 19.27 | 8,397,011 | -0.04(-0.19%) |
Jun 18, 2020 | 19.22 | 19.34 | 19.17 | 19.31 | 8,914,887 | +0.05(+0.23%) |
Jun 17, 2020 | 19.16 | 19.32 | 19.16 | 19.26 | 10,021,298 | +0.23(+1.23%) |
Jun 16, 2020 | 19.38 | 19.39 | 18.97 | 19.03 | 5,883,521 | +0.01(+0.05%) |
Jun 15, 2020 | 18.81 | 19.15 | 18.72 | 19.02 | 6,437,008 | -0.20(-1.03%) |
Jun 12, 2020 | 19.32 | 19.36 | 19.02 | 19.22 | 10,933,309 | +0.42(+2.21%) |
Jun 11, 2020 | 19.10 | 19.19 | 18.78 | 18.80 | 7,245,071 | -0.94(-4.75%) |
Jun 10, 2020 | 19.71 | 19.78 | 19.56 | 19.74 | 5,353,026 | -0.01(-0.04%) |
Jun 09, 2020 | 19.72 | 19.81 | 19.61 | 19.75 | 5,698,960 | +0.09(+0.45%) |
Jun 08, 2020 | 19.55 | 19.69 | 19.49 | 19.66 | 4,021,744 | +0.12(+0.59%) |
Jun 05, 2020 | 19.49 | 19.66 | 19.47 | 19.55 | 6,381,050 | +0.62(+3.27%) |
Jun 04, 2020 | 18.92 | 19.01 | 18.85 | 18.93 | 3,826,831 | -0.16(-0.83%) |
Jun 03, 2020 | 19.02 | 19.12 | 18.96 | 19.09 | 4,835,075 | +0.37(+1.99%) |
Jun 02, 2020 | 18.56 | 18.82 | 18.55 | 18.71 | 8,357,560 | +0.59(+3.27%) |
Jun 01, 2020 | 17.93 | 18.16 | 17.86 | 18.12 | 6,327,508 | +0.57(+3.23%) |
May 29, 2020 | 17.35 | 17.57 | 17.25 | 17.55 | 12,194,058 | +0.09(+0.51%) |
May 28, 2020 | 17.51 | 17.62 | 17.39 | 17.47 | 12,147,862 | +0.07(+0.41%) |
May 27, 2020 | 17.62 | 17.65 | 17.20 | 17.39 | 17,722,510 | -0.25(-1.40%) |
May 26, 2020 | 17.74 | 17.79 | 17.60 | 17.64 | 13,534,269 | +0.25(+1.42%) |
May 22, 2020 | 17.53 | 17.55 | 17.31 | 17.39 | 17,279,548 | -0.94(-5.12%) |
May 21, 2020 | 18.56 | 18.62 | 18.24 | 18.33 | 13,071,951 | -0.72(-3.76%) |
May 20, 2020 | 19.02 | 19.09 | 18.94 | 19.05 | 4,955,299 | +0.23(+1.22%) |
May 19, 2020 | 18.85 | 18.98 | 18.81 | 18.82 | 4,382,068 | -0.03(-0.14%) |
May 18, 2020 | 18.59 | 18.89 | 18.59 | 18.85 | 7,576,265 | +0.66(+3.65%) |
May 15, 2020 | 18.18 | 18.24 | 18.14 | 18.18 | 6,057,019 | -0.19(-1.06%) |
May 14, 2020 | 18.16 | 18.40 | 18.13 | 18.38 | 10,215,885 | -0.07(-0.38%) |
May 13, 2020 | 18.76 | 18.79 | 18.37 | 18.45 | 11,251,799 | -0.19(-1.04%) |
May 12, 2020 | 18.83 | 18.91 | 18.64 | 18.64 | 9,689,850 | -0.22(-1.17%) |
May 11, 2020 | 18.83 | 18.93 | 18.80 | 18.86 | 4,034,984 | +0.04(+0.19%) |
May 08, 2020 | 18.75 | 18.89 | 18.72 | 18.83 | 7,242,044 | +0.27(+1.48%) |
May 07, 2020 | 18.62 | 18.70 | 18.53 | 18.55 | 5,644,990 | +0.02(+0.10%) |
May 06, 2020 | 18.79 | 18.79 | 18.54 | 18.54 | 5,585,299 | +0.03(+0.14%) |
May 05, 2020 | 18.56 | 18.62 | 18.49 | 18.51 | 3,869,861 | +0.15(+0.82%) |
May 04, 2020 | 18.24 | 18.38 | 18.17 | 18.36 | 6,208,118 | +0.18(+0.97%) |
May 01, 2020 | 18.39 | 18.40 | 18.13 | 18.18 | 5,302,830 | -0.53(-2.84%) |
Apr 30, 2020 | 19.15 | 19.24 | 18.68 | 18.71 | 5,069,401 | -0.47(-2.44%) |
Apr 29, 2020 | 19.17 | 19.21 | 19.07 | 19.18 | 5,387,355 | +0.19(+1.03%) |
Apr 28, 2020 | 19.24 | 19.25 | 18.97 | 18.99 | 5,589,908 | +0.06(+0.33%) |
Apr 27, 2020 | 18.80 | 18.94 | 18.77 | 18.93 | 5,372,041 | +0.27(+1.42%) |
Apr 24, 2020 | 18.64 | 18.68 | 18.55 | 18.66 | 3,561,064 | +0.02(+0.09%) |
Apr 23, 2020 | 18.70 | 18.90 | 18.63 | 18.64 | 4,185,353 | +0.00(+0.00%) |
Apr 22, 2020 | 18.68 | 18.68 | 18.58 | 18.64 | 2,952,333 | +0.30(+1.64%) |
Apr 21, 2020 | 18.50 | 18.51 | 18.33 | 18.34 | 6,840,980 | -0.54(-2.86%) |
Apr 20, 2020 | 18.85 | 19.02 | 18.85 | 18.88 | 3,796,856 | -0.29(-1.52%) |
Apr 17, 2020 | 19.10 | 19.17 | 19.03 | 19.17 | 4,986,259 | +0.43(+2.31%) |
Apr 16, 2020 | 18.77 | 18.79 | 18.61 | 18.74 | 5,774,139 | -0.11(-0.56%) |
Apr 15, 2020 | 18.70 | 18.92 | 18.68 | 18.85 | 9,328,951 | -0.30(-1.57%) |
Apr 14, 2020 | 18.98 | 19.17 | 18.98 | 19.15 | 4,903,531 | +0.41(+2.17%) |
Apr 13, 2020 | 18.76 | 18.81 | 18.57 | 18.74 | 1,961,481 | +0.00(+0.00%) |
Apr 09, 2020 | 18.82 | 18.91 | 18.71 | 18.74 | 7,019,958 | -0.02(-0.09%) |
Apr 08, 2020 | 18.58 | 18.78 | 18.51 | 18.76 | 6,665,222 | +0.09(+0.47%) |
Apr 07, 2020 | 18.94 | 19.01 | 18.66 | 18.67 | 9,141,400 | +0.20(+1.10%) |
Apr 06, 2020 | 18.16 | 18.52 | 18.16 | 18.47 | 8,442,241 | +0.83(+4.72%) |
Apr 03, 2020 | 17.77 | 17.83 | 17.55 | 17.63 | 6,508,764 | -0.07(-0.40%) |
Apr 02, 2020 | 17.50 | 17.73 | 17.40 | 17.70 | 10,029,911 | +0.65(+3.79%) |
Apr 01, 2020 | 17.41 | 17.54 | 17.06 | 17.06 | 8,290,596 | -0.58(-3.31%) |
Mar 31, 2020 | 17.65 | 17.85 | 17.55 | 17.64 | 6,509,372 | +0.13(+0.76%) |
Mar 30, 2020 | 17.27 | 17.51 | 17.21 | 17.51 | 6,056,238 | +0.35(+2.01%) |
Mar 27, 2020 | 17.21 | 17.39 | 17.10 | 17.16 | 10,650,530 | -0.89(-4.95%) |
Mar 26, 2020 | 17.51 | 18.09 | 17.45 | 18.06 | 18,777,990 | +0.62(+3.55%) |
Mar 25, 2020 | 17.40 | 17.69 | 17.25 | 17.44 | 23,804,818 | +0.44(+2.60%) |
Mar 24, 2020 | 16.94 | 17.07 | 16.80 | 17.00 | 14,060,424 | +0.88(+5.49%) |
Mar 23, 2020 | 16.24 | 16.30 | 15.86 | 16.11 | 11,097,004 | -0.50(-2.98%) |
Mar 20, 2020 | 17.01 | 17.16 | 16.53 | 16.61 | 17,940,496 | +0.13(+0.81%) |
Mar 19, 2020 | 16.58 | 16.80 | 16.29 | 16.47 | 28,120,886 | -0.69(-4.02%) |
Mar 18, 2020 | 16.70 | 17.29 | 16.67 | 17.16 | 10,326,316 | -0.81(-4.53%) |
Mar 17, 2020 | 17.49 | 18.08 | 17.25 | 17.98 | 13,595,915 | +1.11(+6.55%) |
Mar 16, 2020 | 16.85 | 17.54 | 16.64 | 16.87 | 6,818,175 | -1.74(-9.36%) |
Mar 13, 2020 | 18.79 | 18.92 | 17.86 | 18.62 | 19,509,114 | +0.98(+5.57%) |
Mar 12, 2020 | 17.94 | 17.96 | 17.52 | 17.63 | 17,021,010 | -1.54(-8.03%) |
Mar 11, 2020 | 19.39 | 19.43 | 19.09 | 19.17 | 13,362,700 | -0.53(-2.69%) |
Mar 10, 2020 | 19.61 | 19.71 | 19.35 | 19.70 | 14,375,441 | +0.63(+3.29%) |
Mar 09, 2020 | 18.97 | 19.29 | 18.70 | 19.08 | 15,981,457 | -0.87(-4.35%) |
Mar 06, 2020 | 19.90 | 19.98 | 19.78 | 19.94 | 10,572,659 | -0.23(-1.14%) |
Mar 05, 2020 | 20.31 | 20.39 | 20.12 | 20.17 | 10,403,349 | +0.02(+0.09%) |
Mar 04, 2020 | 20.12 | 20.17 | 20.03 | 20.16 | 8,883,204 | +0.17(+0.84%) |
Mar 03, 2020 | 20.15 | 20.32 | 19.88 | 19.99 | 21,693,122 | -0.15(-0.75%) |
Mar 02, 2020 | 19.97 | 20.14 | 19.85 | 20.14 | 13,581,480 | -0.19(-0.91%) |
Feb 28, 2020 | 19.92 | 20.36 | 19.78 | 20.32 | 21,410,014 | +0.09(+0.44%) |
Feb 27, 2020 | 20.43 | 20.52 | 20.19 | 20.24 | 24,888,486 | -0.12(-0.61%) |
Feb 26, 2020 | 20.52 | 20.59 | 20.35 | 20.36 | 16,345,263 | +0.21(+1.05%) |
Feb 25, 2020 | 20.54 | 20.54 | 20.15 | 20.15 | 12,266,142 | -0.22(-1.09%) |
Feb 24, 2020 | 20.31 | 20.46 | 20.29 | 20.37 | 8,638,952 | -0.59(-2.83%) |
Feb 21, 2020 | 20.98 | 21.02 | 20.91 | 20.96 | 5,791,872 | -0.01(-0.04%) |
Feb 20, 2020 | 21.04 | 21.15 | 20.93 | 20.97 | 6,096,102 | -0.34(-1.58%) |
Feb 19, 2020 | 21.31 | 21.35 | 21.27 | 21.31 | 6,231,255 | +0.07(+0.33%) |
Feb 18, 2020 | 21.19 | 21.26 | 21.19 | 21.23 | 5,650,835 | -0.13(-0.62%) |
Feb 14, 2020 | 21.39 | 21.41 | 21.31 | 21.37 | 4,205,284 | +0.11(+0.54%) |
Feb 13, 2020 | 21.25 | 21.32 | 21.22 | 21.25 | 4,387,522 | -0.22(-1.03%) |
Feb 12, 2020 | 21.37 | 21.47 | 21.34 | 21.47 | 6,743,403 | +0.32(+1.51%) |
Feb 11, 2020 | 21.17 | 21.21 | 21.13 | 21.16 | 8,372,987 | +0.20(+0.97%) |
Feb 10, 2020 | 20.88 | 21.00 | 20.88 | 20.95 | 4,622,315 | +0.05(+0.25%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.83 | 20.90 | 6,200,782 | -0.19(-0.92%) |
Feb 06, 2020 | 21.13 | 21.16 | 21.03 | 21.09 | 13,295,170 | +0.27(+1.32%) |
Feb 05, 2020 | 21.01 | 21.08 | 20.81 | 20.82 | 9,604,316 | +0.04(+0.17%) |
Feb 04, 2020 | 20.81 | 20.90 | 20.76 | 20.78 | 14,953,558 | +0.34(+1.64%) |
Feb 03, 2020 | 20.44 | 20.54 | 20.42 | 20.45 | 5,557,471 | +0.18(+0.87%) |
Jan 31, 2020 | 20.36 | 20.39 | 20.15 | 20.27 | 10,036,601 | -0.42(-2.01%) |
Jan 30, 2020 | 20.50 | 20.70 | 20.43 | 20.69 | 8,307,685 | -0.19(-0.89%) |
Jan 29, 2020 | 20.94 | 21.00 | 20.86 | 20.87 | 9,318,687 | +0.19(+0.90%) |
Jan 28, 2020 | 20.65 | 20.72 | 20.54 | 20.69 | 5,981,182 | +0.09(+0.43%) |
Jan 27, 2020 | 20.54 | 20.78 | 20.44 | 20.60 | 8,846,396 | -0.78(-3.64%) |
Jan 24, 2020 | 21.56 | 21.60 | 21.27 | 21.38 | 7,116,704 | -0.18(-0.82%) |
Jan 23, 2020 | 21.48 | 21.60 | 21.35 | 21.55 | 10,302,437 | -0.18(-0.81%) |
Jan 22, 2020 | 21.85 | 21.88 | 21.70 | 21.73 | 11,732,793 | -0.01(-0.04%) |
Jan 21, 2020 | 21.79 | 21.85 | 21.74 | 21.74 | 9,521,628 | -0.93(-4.10%) |
Jan 17, 2020 | 22.65 | 22.69 | 22.58 | 22.67 | 4,577,010 | +0.07(+0.31%) |
Jan 16, 2020 | 22.54 | 22.62 | 22.48 | 22.60 | 5,125,881 | +0.18(+0.79%) |
Jan 15, 2020 | 22.40 | 22.47 | 22.39 | 22.42 | 6,084,409 | -0.06(-0.28%) |
Jan 14, 2020 | 22.46 | 22.55 | 22.42 | 22.48 | 11,218,920 | -0.04(-0.20%) |
Jan 13, 2020 | 22.30 | 22.54 | 22.25 | 22.53 | 12,886,098 | +0.38(+1.72%) |
Jan 10, 2020 | 22.17 | 22.23 | 22.13 | 22.15 | 8,811,114 | +0.04(+0.20%) |
Jan 09, 2020 | 22.04 | 22.13 | 21.99 | 22.10 | 12,637,004 | +0.27(+1.22%) |
Jan 08, 2020 | 21.68 | 21.92 | 21.68 | 21.84 | 13,804,378 | +0.04(+0.16%) |
Jan 07, 2020 | 21.80 | 21.83 | 21.75 | 21.80 | 10,435,154 | -0.01(-0.04%) |
Jan 06, 2020 | 21.72 | 21.81 | 21.70 | 21.81 | 3,789,490 | +0.06(+0.28%) |
Jan 03, 2020 | 21.84 | 21.93 | 21.75 | 21.75 | 7,055,785 | -0.30(-1.36%) |
Jan 02, 2020 | 21.84 | 22.06 | 21.84 | 22.05 | 6,376,014 | +0.52(+2.42%) |
Dec 31, 2019 | 21.52 | 21.55 | 21.45 | 21.53 | 2,803,033 | +0.04(+0.16%) |
Dec 30, 2019 | 21.61 | 21.62 | 21.45 | 21.49 | 5,346,116 | +0.03(+0.12%) |
Dec 27, 2019 | 21.51 | 21.51 | 21.44 | 21.46 | 3,512,239 | +0.09(+0.41%) |
Dec 26, 2019 | 21.31 | 21.39 | 21.29 | 21.38 | 1,911,306 | +0.08(+0.37%) |
Dec 24, 2019 | 21.31 | 21.32 | 21.26 | 21.30 | 1,383,376 | +0.02(+0.08%) |
Dec 23, 2019 | 21.31 | 21.31 | 21.22 | 21.28 | 4,704,489 | -0.04(-0.17%) |
Dec 20, 2019 | 21.35 | 21.39 | 21.30 | 21.31 | 6,916,770 | +0.08(+0.37%) |
Dec 19, 2019 | 21.21 | 21.28 | 21.18 | 21.23 | 5,568,883 | -0.14(-0.66%) |
Dec 18, 2019 | 21.36 | 21.41 | 21.32 | 21.38 | 10,892,221 | -0.07(-0.33%) |
Dec 17, 2019 | 21.39 | 21.47 | 21.31 | 21.45 | 8,687,832 | +0.07(+0.33%) |
Dec 16, 2019 | 21.37 | 21.42 | 21.34 | 21.38 | 4,877,370 | +0.12(+0.58%) |
Dec 13, 2019 | 21.35 | 21.62 | 21.25 | 21.25 | 12,057,756 | +0.13(+0.62%) |
Dec 12, 2019 | 20.80 | 21.18 | 20.79 | 21.12 | 9,529,691 | +0.51(+2.47%) |
Dec 11, 2019 | 20.53 | 20.63 | 20.50 | 20.61 | 5,834,696 | +0.18(+0.90%) |
Dec 10, 2019 | 20.44 | 20.48 | 20.41 | 20.43 | 2,787,578 | -0.02(-0.09%) |
Dec 09, 2019 | 20.54 | 20.57 | 20.45 | 20.45 | 2,518,528 | -0.18(-0.85%) |
Dec 06, 2019 | 20.61 | 20.68 | 20.61 | 20.62 | 4,836,987 | +0.20(+0.99%) |
Dec 05, 2019 | 20.47 | 20.47 | 20.39 | 20.42 | 3,447,176 | -0.04(-0.17%) |
Dec 04, 2019 | 20.51 | 20.51 | 20.45 | 20.46 | 6,979,171 | +0.04(+0.22%) |
Dec 03, 2019 | 20.39 | 20.43 | 20.28 | 20.41 | 6,175,452 | -0.12(-0.60%) |
Dec 02, 2019 | 20.65 | 20.68 | 20.53 | 20.53 | 4,787,787 | -0.11(-0.55%) |
Nov 29, 2019 | 20.66 | 20.69 | 20.62 | 20.65 | 3,361,232 | -0.41(-1.96%) |
Nov 27, 2019 | 21.00 | 21.07 | 20.99 | 21.06 | 2,895,192 | +0.03(+0.13%) |
Nov 26, 2019 | 21.03 | 21.05 | 20.94 | 21.03 | 7,322,072 | -0.08(-0.37%) |
Nov 25, 2019 | 21.03 | 21.18 | 21.02 | 21.11 | 10,596,075 | +0.43(+2.08%) |
Nov 22, 2019 | 20.70 | 20.70 | 20.61 | 20.68 | 4,372,315 | +0.03(+0.13%) |
Nov 21, 2019 | 20.61 | 20.66 | 20.54 | 20.66 | 3,682,044 | -0.08(-0.38%) |
Nov 20, 2019 | 20.80 | 20.86 | 20.68 | 20.74 | 4,103,365 | -0.15(-0.71%) |
Nov 19, 2019 | 20.96 | 21.01 | 20.86 | 20.89 | 6,031,259 | +0.24(+1.15%) |
Nov 18, 2019 | 20.68 | 20.71 | 20.62 | 20.65 | 7,084,410 | +0.12(+0.60%) |
Nov 15, 2019 | 20.46 | 20.54 | 20.45 | 20.53 | 4,802,559 | +0.04(+0.21%) |
Nov 14, 2019 | 20.46 | 20.52 | 20.39 | 20.48 | 6,989,703 | -0.16(-0.77%) |
Nov 13, 2019 | 20.56 | 20.68 | 20.53 | 20.64 | 6,502,015 | -0.36(-1.71%) |
Nov 12, 2019 | 21.03 | 21.07 | 20.96 | 21.00 | 5,620,570 | -0.22(-1.03%) |
Nov 11, 2019 | 21.09 | 21.25 | 21.09 | 21.22 | 4,654,311 | -0.41(-1.91%) |
Nov 08, 2019 | 21.68 | 21.70 | 21.59 | 21.63 | 4,756,274 | -0.17(-0.76%) |
Nov 07, 2019 | 21.81 | 21.87 | 21.75 | 21.80 | 5,527,871 | +0.15(+0.69%) |
Nov 06, 2019 | 21.68 | 21.75 | 21.64 | 21.65 | 4,733,724 | +0.07(+0.33%) |
Nov 05, 2019 | 21.56 | 21.60 | 21.52 | 21.58 | 3,442,036 | +0.05(+0.24%) |
Nov 04, 2019 | 21.53 | 21.57 | 21.49 | 21.53 | 8,828,392 | +0.20(+0.95%) |
Nov 01, 2019 | 21.15 | 21.34 | 21.15 | 21.32 | 7,843,560 | +0.46(+2.23%) |
Oct 31, 2019 | 20.95 | 20.95 | 20.81 | 20.86 | 3,875,440 | +0.03(+0.13%) |
Oct 30, 2019 | 20.74 | 20.83 | 20.64 | 20.83 | 3,581,577 | +0.08(+0.38%) |
Oct 29, 2019 | 20.71 | 20.79 | 20.71 | 20.75 | 3,718,398 | -0.15(-0.71%) |
Oct 28, 2019 | 20.85 | 20.95 | 20.84 | 20.90 | 6,893,615 | +0.30(+1.45%) |
Oct 25, 2019 | 20.56 | 20.63 | 20.53 | 20.60 | 3,456,196 | +0.06(+0.30%) |
Oct 24, 2019 | 20.58 | 20.59 | 20.48 | 20.54 | 5,292,562 | +0.11(+0.56%) |
Oct 23, 2019 | 20.36 | 20.43 | 20.32 | 20.43 | 4,450,503 | -0.09(-0.43%) |
Oct 22, 2019 | 20.51 | 20.58 | 20.50 | 20.52 | 6,225,234 | +0.05(+0.26%) |
Oct 21, 2019 | 20.42 | 20.47 | 20.35 | 20.46 | 5,815,448 | +0.18(+0.86%) |
Oct 18, 2019 | 20.34 | 20.34 | 20.25 | 20.29 | 5,168,847 | -0.15(-0.73%) |
Oct 17, 2019 | 20.50 | 20.53 | 20.43 | 20.44 | 3,449,165 | +0.08(+0.39%) |
Oct 16, 2019 | 20.32 | 20.41 | 20.29 | 20.36 | 4,291,740 | +0.21(+1.04%) |
Oct 15, 2019 | 20.10 | 20.21 | 20.06 | 20.15 | 5,995,766 | +0.04(+0.17%) |
Oct 14, 2019 | 20.15 | 20.16 | 20.09 | 20.11 | 2,230,037 | +0.00(+0.00%) |
Oct 11, 2019 | 20.04 | 20.21 | 20.02 | 20.11 | 10,959,917 | +0.49(+2.50%) |
Oct 10, 2019 | 19.52 | 19.66 | 19.49 | 19.62 | 4,958,334 | +0.06(+0.31%) |
Oct 09, 2019 | 19.56 | 19.60 | 19.53 | 19.56 | 2,914,630 | +0.00(+0.00%) |
Oct 08, 2019 | 19.66 | 19.73 | 19.56 | 19.56 | 5,520,021 | -0.19(-0.98%) |
Oct 07, 2019 | 19.67 | 19.81 | 19.67 | 19.75 | 7,204,243 | -0.01(-0.04%) |
Oct 04, 2019 | 19.79 | 19.83 | 19.64 | 19.76 | 14,267,911 | -0.36(-1.79%) |
Oct 03, 2019 | 20.06 | 20.14 | 20.00 | 20.12 | 5,207,410 | +0.25(+1.24%) |
Oct 02, 2019 | 19.89 | 19.92 | 19.81 | 19.88 | 9,426,804 | +0.23(+1.16%) |