Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.94 | 20.98 | 20.83 | 20.93 | 1,355,938 | +0.05(+0.24%) |
Jan 28, 2021 | 20.75 | 20.94 | 20.75 | 20.88 | 662,523 | +0.11(+0.51%) |
Jan 27, 2021 | 21.07 | 21.07 | 20.76 | 20.77 | 930,090 | -0.29(-1.37%) |
Jan 26, 2021 | 21.14 | 21.16 | 21.05 | 21.06 | 565,717 | -0.05(-0.23%) |
Jan 25, 2021 | 21.20 | 21.20 | 21.09 | 21.11 | 967,406 | -0.02(-0.12%) |
Jan 22, 2021 | 21.11 | 21.16 | 21.07 | 21.13 | 739,437 | +0.05(+0.23%) |
Jan 21, 2021 | 21.12 | 21.15 | 21.07 | 21.08 | 527,431 | -0.07(-0.31%) |
Jan 20, 2021 | 21.02 | 21.16 | 21.02 | 21.15 | 605,430 | +0.09(+0.43%) |
Jan 19, 2021 | 21.03 | 21.06 | 20.99 | 21.06 | 599,093 | +0.11(+0.51%) |
Jan 15, 2021 | 21.03 | 21.04 | 20.93 | 20.95 | 490,158 | -0.05(-0.23%) |
Jan 14, 2021 | 21.02 | 21.04 | 20.94 | 21.00 | 526,865 | +0.03(+0.16%) |
Jan 13, 2021 | 20.73 | 20.97 | 20.73 | 20.97 | 430,790 | +0.30(+1.43%) |
Jan 12, 2021 | 20.78 | 20.78 | 20.61 | 20.67 | 844,267 | -0.09(-0.44%) |
Jan 11, 2021 | 20.89 | 20.89 | 20.74 | 20.76 | 679,316 | -0.14(-0.67%) |
Jan 08, 2021 | 20.91 | 20.93 | 20.87 | 20.90 | 1,537,785 | +0.02(+0.12%) |
Jan 07, 2021 | 20.80 | 20.93 | 20.70 | 20.88 | 1,592,606 | -0.02(-0.08%) |
Jan 06, 2021 | 21.04 | 21.05 | 20.74 | 20.89 | 2,098,763 | -0.17(-0.82%) |
Jan 05, 2021 | 21.02 | 21.07 | 20.99 | 21.07 | 1,426,193 | +0.05(+0.23%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.96 | 21.02 | 1,022,080 | -0.18(-0.85%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,782 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.11 | 21.12 | 21.07 | 21.12 | 723,782 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.11 | 21.03 | 21.07 | 569,618 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.07 | 1,062,951 | -0.02(-0.08%) |
Dec 24, 2020 | 21.09 | 21.09 | 21.03 | 21.09 | 210,489 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.08 | 20.98 | 21.02 | 602,281 | -0.02(-0.08%) |
Dec 22, 2020 | 21.11 | 21.13 | 20.98 | 21.04 | 731,091 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.12 | 21.01 | 21.10 | 640,906 | +0.02(+0.12%) |
Dec 18, 2020 | 21.08 | 21.11 | 21.07 | 21.07 | 382,230 | -0.01(-0.04%) |
Dec 17, 2020 | 21.02 | 21.10 | 21.02 | 21.08 | 564,799 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.04 | 20.99 | 21.04 | 541,913 | +0.02(+0.12%) |
Dec 15, 2020 | 20.95 | 21.02 | 20.93 | 21.02 | 560,552 | +0.09(+0.43%) |
Dec 14, 2020 | 20.93 | 20.96 | 20.91 | 20.93 | 610,551 | +0.02(+0.08%) |
Dec 11, 2020 | 20.86 | 20.91 | 20.83 | 20.91 | 536,735 | +0.05(+0.24%) |
Dec 10, 2020 | 20.91 | 20.93 | 20.84 | 20.86 | 590,312 | -0.06(-0.27%) |
Dec 09, 2020 | 20.94 | 20.94 | 20.88 | 20.92 | 632,178 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.87 | 20.93 | 775,145 | +0.04(+0.20%) |
Dec 07, 2020 | 20.86 | 20.89 | 20.84 | 20.89 | 633,453 | +0.03(+0.16%) |
Dec 04, 2020 | 20.89 | 20.89 | 20.83 | 20.85 | 749,425 | +0.02(+0.12%) |
Dec 03, 2020 | 20.85 | 20.85 | 20.79 | 20.83 | 706,188 | +0.03(+0.15%) |
Dec 02, 2020 | 20.76 | 20.82 | 20.72 | 20.80 | 479,098 | +0.06(+0.28%) |
Dec 01, 2020 | 20.80 | 20.80 | 20.73 | 20.74 | 1,609,707 | +0.00(+0.00%) |
Nov 30, 2020 | 20.80 | 20.80 | 20.67 | 20.74 | 528,182 | -0.02(-0.12%) |
Nov 27, 2020 | 20.78 | 20.80 | 20.74 | 20.76 | 261,600 | +0.03(+0.16%) |
Nov 25, 2020 | 20.78 | 20.80 | 20.73 | 20.73 | 492,020 | -0.05(-0.24%) |
Nov 24, 2020 | 20.82 | 20.82 | 20.75 | 20.78 | 664,114 | +0.05(+0.24%) |
Nov 23, 2020 | 20.73 | 20.78 | 20.71 | 20.73 | 396,553 | +0.02(+0.12%) |
Nov 20, 2020 | 20.69 | 20.76 | 20.67 | 20.71 | 367,173 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.73 | 20.65 | 20.72 | 420,681 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,423 | -0.08(-0.39%) |
Nov 17, 2020 | 20.80 | 20.83 | 20.72 | 20.80 | 413,601 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.82 | 20.61 | 20.82 | 777,679 | +0.22(+1.07%) |
Nov 13, 2020 | 20.60 | 20.63 | 20.56 | 20.60 | 378,590 | +0.06(+0.28%) |
Nov 12, 2020 | 20.59 | 20.59 | 20.49 | 20.54 | 303,424 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.59 | 437,310 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,196 | -0.02(-0.08%) |
Nov 09, 2020 | 20.50 | 20.63 | 20.49 | 20.55 | 440,311 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.43 | 20.34 | 20.34 | 262,705 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.36 | 20.41 | 482,031 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.38 | 20.25 | 20.36 | 222,731 | +0.18(+0.88%) |
Nov 03, 2020 | 20.16 | 20.24 | 20.13 | 20.19 | 304,526 | +0.11(+0.57%) |
Nov 02, 2020 | 20.11 | 20.17 | 20.07 | 20.07 | 364,616 | +0.02(+0.12%) |
Oct 30, 2020 | 19.97 | 20.05 | 19.93 | 20.05 | 212,198 | +0.05(+0.24%) |
Oct 29, 2020 | 20.09 | 20.13 | 19.96 | 20.00 | 217,263 | -0.02(-0.08%) |
Oct 28, 2020 | 20.28 | 20.32 | 19.98 | 20.02 | 435,426 | -0.30(-1.48%) |
Oct 27, 2020 | 20.28 | 20.36 | 20.28 | 20.32 | 303,056 | +0.02(+0.08%) |
Oct 26, 2020 | 20.41 | 20.41 | 20.28 | 20.30 | 280,881 | -0.12(-0.60%) |
Oct 23, 2020 | 20.27 | 20.43 | 20.27 | 20.42 | 189,264 | +0.09(+0.44%) |
Oct 22, 2020 | 20.20 | 20.33 | 20.19 | 20.33 | 207,141 | +0.15(+0.72%) |
Oct 21, 2020 | 20.35 | 20.36 | 20.12 | 20.19 | 680,943 | -0.15(-0.76%) |
Oct 20, 2020 | 20.28 | 20.36 | 20.28 | 20.34 | 196,381 | +0.08(+0.40%) |
Oct 19, 2020 | 20.33 | 20.39 | 20.23 | 20.26 | 286,300 | -0.05(-0.24%) |
Oct 16, 2020 | 20.40 | 20.42 | 20.29 | 20.31 | 649,665 | -0.07(-0.36%) |
Oct 15, 2020 | 20.32 | 20.40 | 20.30 | 20.38 | 364,081 | +0.01(+0.04%) |
Oct 14, 2020 | 20.44 | 20.45 | 20.33 | 20.37 | 285,746 | -0.02(-0.08%) |
Oct 13, 2020 | 20.49 | 20.49 | 20.38 | 20.39 | 234,405 | -0.03(-0.16%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.39 | 20.42 | 196,026 | +0.01(+0.04%) |
Oct 09, 2020 | 20.46 | 20.46 | 20.37 | 20.41 | 242,653 | +0.02(+0.08%) |
Oct 08, 2020 | 20.41 | 20.42 | 20.37 | 20.40 | 364,025 | +0.03(+0.16%) |
Oct 07, 2020 | 20.34 | 20.36 | 20.32 | 20.36 | 213,420 | +0.08(+0.40%) |
Oct 06, 2020 | 20.27 | 20.36 | 20.26 | 20.28 | 189,921 | +0.03(+0.16%) |
Oct 05, 2020 | 20.19 | 20.27 | 20.18 | 20.25 | 249,582 | +0.12(+0.60%) |
Oct 02, 2020 | 20.07 | 20.16 | 20.04 | 20.13 | 224,771 | -0.01(-0.04%) |
Oct 01, 2020 | 20.03 | 20.14 | 20.01 | 20.14 | 916,230 | +0.15(+0.73%) |
Sep 30, 2020 | 20.05 | 20.11 | 19.97 | 19.99 | 286,267 | -0.07(-0.36%) |
Sep 29, 2020 | 20.01 | 20.10 | 20.01 | 20.07 | 202,496 | +0.01(+0.04%) |
Sep 28, 2020 | 20.01 | 20.10 | 20.01 | 20.06 | 271,426 | +0.15(+0.73%) |
Sep 25, 2020 | 19.70 | 19.97 | 19.70 | 19.91 | 160,993 | +0.20(+1.02%) |
Sep 24, 2020 | 19.69 | 19.78 | 19.63 | 19.71 | 162,038 | +0.00(+0.00%) |
Sep 23, 2020 | 19.99 | 20.00 | 19.70 | 19.71 | 264,316 | -0.23(-1.13%) |
Sep 22, 2020 | 19.97 | 20.02 | 19.93 | 19.94 | 156,786 | +0.01(+0.04%) |
Sep 21, 2020 | 20.04 | 20.04 | 19.83 | 19.93 | 177,902 | -0.12(-0.60%) |
Sep 18, 2020 | 20.11 | 20.13 | 19.99 | 20.05 | 144,646 | -0.03(-0.16%) |
Sep 17, 2020 | 20.15 | 20.15 | 20.07 | 20.08 | 143,482 | -0.11(-0.52%) |
Sep 16, 2020 | 20.18 | 20.20 | 20.16 | 20.19 | 248,538 | +0.05(+0.24%) |
Sep 15, 2020 | 20.14 | 20.19 | 20.11 | 20.14 | 191,356 | +0.07(+0.36%) |
Sep 14, 2020 | 19.99 | 20.11 | 19.99 | 20.07 | 188,530 | +0.08(+0.40%) |
Sep 11, 2020 | 20.01 | 20.03 | 19.94 | 19.99 | 195,173 | -0.01(-0.04%) |
Sep 10, 2020 | 20.00 | 20.04 | 19.94 | 19.99 | 192,999 | +0.06(+0.28%) |
Sep 09, 2020 | 19.85 | 19.99 | 19.82 | 19.94 | 178,977 | +0.11(+0.57%) |
Sep 08, 2020 | 19.89 | 19.89 | 19.81 | 19.82 | 169,885 | -0.12(-0.61%) |
Sep 04, 2020 | 20.03 | 20.03 | 19.82 | 19.94 | 207,309 | -0.05(-0.24%) |
Sep 03, 2020 | 20.15 | 20.17 | 19.95 | 19.99 | 293,439 | -0.15(-0.73%) |
Sep 02, 2020 | 20.10 | 20.14 | 20.06 | 20.14 | 197,996 | +0.06(+0.28%) |
Sep 01, 2020 | 20.04 | 20.11 | 20.04 | 20.08 | 967,342 | +0.01(+0.04%) |
Aug 31, 2020 | 20.09 | 20.12 | 20.05 | 20.08 | 180,195 | +0.02(+0.12%) |
Aug 28, 2020 | 20.12 | 20.12 | 20.05 | 20.05 | 216,176 | -0.01(-0.04%) |
Aug 27, 2020 | 20.10 | 20.11 | 20.06 | 20.06 | 265,491 | -0.03(-0.16%) |
Aug 26, 2020 | 20.08 | 20.10 | 20.05 | 20.09 | 281,551 | +0.04(+0.20%) |
Aug 25, 2020 | 20.03 | 20.08 | 20.03 | 20.05 | 218,198 | +0.02(+0.12%) |
Aug 24, 2020 | 20.08 | 20.08 | 20.02 | 20.03 | 203,435 | +0.02(+0.12%) |
Aug 21, 2020 | 20.03 | 20.03 | 19.95 | 20.00 | 1,278,897 | +0.00(+0.00%) |
Aug 20, 2020 | 19.99 | 20.01 | 19.96 | 20.00 | 344,049 | +0.02(+0.08%) |
Aug 19, 2020 | 20.02 | 20.02 | 19.97 | 19.99 | 172,516 | +0.00(+0.00%) |
Aug 18, 2020 | 19.97 | 19.99 | 19.90 | 19.99 | 227,217 | +0.06(+0.32%) |
Aug 17, 2020 | 19.86 | 19.92 | 19.86 | 19.92 | 204,180 | +0.06(+0.28%) |
Aug 14, 2020 | 19.87 | 19.87 | 19.84 | 19.87 | 251,749 | +0.02(+0.12%) |
Aug 13, 2020 | 19.91 | 19.91 | 19.84 | 19.84 | 386,861 | +0.00(+0.00%) |
Aug 12, 2020 | 19.80 | 19.87 | 19.75 | 19.84 | 235,507 | +0.09(+0.48%) |
Aug 11, 2020 | 19.76 | 19.83 | 19.75 | 19.75 | 268,452 | -0.03(-0.15%) |
Aug 10, 2020 | 19.76 | 19.82 | 19.75 | 19.78 | 218,539 | +0.06(+0.28%) |
Aug 07, 2020 | 19.74 | 19.74 | 19.67 | 19.72 | 164,308 | +0.06(+0.29%) |
Aug 06, 2020 | 19.79 | 19.79 | 19.67 | 19.67 | 166,104 | -0.06(-0.33%) |
Aug 05, 2020 | 19.77 | 19.79 | 19.68 | 19.73 | 197,925 | +0.01(+0.04%) |
Aug 04, 2020 | 19.73 | 19.75 | 19.67 | 19.72 | 329,218 | -0.02(-0.08%) |
Aug 03, 2020 | 19.78 | 19.78 | 19.71 | 19.74 | 424,455 | +0.01(+0.04%) |
Jul 31, 2020 | 19.73 | 19.74 | 19.68 | 19.73 | 133,305 | +0.05(+0.24%) |
Jul 30, 2020 | 19.63 | 19.70 | 19.60 | 19.68 | 196,635 | +0.06(+0.33%) |
Jul 29, 2020 | 19.53 | 19.67 | 19.53 | 19.62 | 183,148 | +0.10(+0.49%) |
Jul 28, 2020 | 19.51 | 19.53 | 19.47 | 19.52 | 171,494 | +0.02(+0.08%) |
Jul 27, 2020 | 19.47 | 19.53 | 19.43 | 19.51 | 132,437 | +0.08(+0.41%) |
Jul 24, 2020 | 19.45 | 19.47 | 19.41 | 19.43 | 177,157 | +0.00(+0.00%) |
Jul 23, 2020 | 19.39 | 19.44 | 19.36 | 19.43 | 148,298 | +0.03(+0.16%) |
Jul 22, 2020 | 19.35 | 19.39 | 19.32 | 19.39 | 181,557 | +0.05(+0.27%) |
Jul 21, 2020 | 19.29 | 19.36 | 19.28 | 19.34 | 133,712 | +0.07(+0.35%) |
Jul 20, 2020 | 19.29 | 19.29 | 19.21 | 19.27 | 166,133 | +0.05(+0.25%) |
Jul 17, 2020 | 19.23 | 19.25 | 19.15 | 19.23 | 186,527 | +0.07(+0.38%) |
Jul 16, 2020 | 19.07 | 19.17 | 19.03 | 19.15 | 199,682 | +0.12(+0.63%) |
Jul 15, 2020 | 19.03 | 19.05 | 18.91 | 19.03 | 163,749 | +0.08(+0.42%) |
Jul 14, 2020 | 18.85 | 18.95 | 18.85 | 18.95 | 175,462 | +0.02(+0.08%) |
Jul 13, 2020 | 19.02 | 19.08 | 18.90 | 18.94 | 237,826 | -0.03(-0.17%) |
Jul 10, 2020 | 18.92 | 19.03 | 18.92 | 18.97 | 157,792 | +0.02(+0.08%) |
Jul 09, 2020 | 18.89 | 18.97 | 18.85 | 18.95 | 153,846 | -0.01(-0.04%) |
Jul 08, 2020 | 18.83 | 18.96 | 18.83 | 18.96 | 155,201 | +0.10(+0.51%) |
Jul 07, 2020 | 18.99 | 18.99 | 18.83 | 18.87 | 233,953 | -0.04(-0.21%) |
Jul 06, 2020 | 19.04 | 19.04 | 18.87 | 18.91 | 255,550 | +0.03(+0.18%) |
Jul 02, 2020 | 18.96 | 18.96 | 18.80 | 18.87 | 215,420 | +0.06(+0.34%) |
Jul 01, 2020 | 18.70 | 18.82 | 18.70 | 18.81 | 159,388 | +0.09(+0.47%) |
Jun 30, 2020 | 18.83 | 18.83 | 18.66 | 18.72 | 302,668 | +0.04(+0.21%) |
Jun 29, 2020 | 18.71 | 18.74 | 18.62 | 18.68 | 143,332 | +0.03(+0.17%) |
Jun 26, 2020 | 18.72 | 18.80 | 18.65 | 18.65 | 166,963 | -0.16(-0.85%) |
Jun 25, 2020 | 18.73 | 18.82 | 18.66 | 18.81 | 226,991 | -0.02(-0.08%) |
Jun 24, 2020 | 18.89 | 18.89 | 18.67 | 18.82 | 357,970 | -0.06(-0.30%) |
Jun 23, 2020 | 18.98 | 18.98 | 18.77 | 18.88 | 466,238 | +0.02(+0.08%) |
Jun 22, 2020 | 18.90 | 18.97 | 18.37 | 18.86 | 7,526,068 | -0.08(-0.42%) |
Jun 19, 2020 | 19.09 | 19.09 | 18.93 | 18.94 | 202,741 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.02 | 18.86 | 18.96 | 202,664 | -0.03(-0.17%) |
Jun 17, 2020 | 18.98 | 19.01 | 18.90 | 18.99 | 161,526 | +0.00(+0.00%) |
Jun 16, 2020 | 19.07 | 19.16 | 18.82 | 18.99 | 268,531 | +0.19(+1.02%) |
Jun 15, 2020 | 18.62 | 18.80 | 18.55 | 18.80 | 201,601 | +0.10(+0.51%) |
Jun 12, 2020 | 18.86 | 18.97 | 18.66 | 18.70 | 311,330 | -0.04(-0.21%) |
Jun 11, 2020 | 19.12 | 19.14 | 18.70 | 18.74 | 1,213,284 | -0.42(-2.20%) |
Jun 10, 2020 | 19.29 | 19.29 | 19.17 | 19.17 | 154,880 | -0.11(-0.58%) |
Jun 09, 2020 | 19.33 | 19.33 | 19.25 | 19.28 | 249,843 | -0.05(-0.25%) |
Jun 08, 2020 | 19.50 | 19.64 | 19.29 | 19.33 | 214,798 | +0.06(+0.29%) |
Jun 05, 2020 | 19.26 | 19.44 | 19.17 | 19.27 | 214,290 | +0.12(+0.62%) |
Jun 04, 2020 | 19.26 | 19.27 | 19.14 | 19.15 | 211,597 | -0.05(-0.25%) |
Jun 03, 2020 | 19.64 | 19.64 | 19.08 | 19.20 | 1,523,118 | +0.10(+0.51%) |
Jun 02, 2020 | 19.17 | 19.17 | 19.04 | 19.10 | 217,118 | +0.08(+0.42%) |
Jun 01, 2020 | 19.04 | 19.04 | 18.95 | 19.02 | 158,147 | +0.08(+0.42%) |
May 29, 2020 | 18.83 | 18.97 | 18.76 | 18.94 | 247,215 | +0.06(+0.34%) |
May 28, 2020 | 19.02 | 19.02 | 18.83 | 18.88 | 191,304 | +0.06(+0.29%) |
May 27, 2020 | 18.80 | 18.84 | 18.69 | 18.82 | 258,621 | +0.13(+0.68%) |
May 26, 2020 | 18.71 | 18.80 | 18.68 | 18.69 | 199,546 | +0.10(+0.55%) |
May 22, 2020 | 18.48 | 18.59 | 18.48 | 18.59 | 204,079 | +0.06(+0.34%) |
May 21, 2020 | 18.52 | 18.54 | 18.47 | 18.53 | 131,470 | +0.04(+0.21%) |
May 20, 2020 | 18.45 | 18.52 | 18.37 | 18.49 | 226,410 | +0.13(+0.69%) |
May 19, 2020 | 18.42 | 18.48 | 18.35 | 18.36 | 483,882 | +0.01(+0.04%) |
May 18, 2020 | 18.24 | 18.43 | 18.24 | 18.35 | 190,039 | +0.21(+1.18%) |
May 15, 2020 | 18.22 | 18.26 | 18.13 | 18.14 | 264,874 | -0.11(-0.61%) |
May 14, 2020 | 18.16 | 18.25 | 17.83 | 18.25 | 310,034 | -0.01(-0.04%) |
May 13, 2020 | 18.54 | 18.59 | 18.25 | 18.26 | 214,876 | -0.28(-1.50%) |
May 12, 2020 | 18.52 | 18.57 | 18.50 | 18.54 | 178,888 | -0.02(-0.09%) |
May 11, 2020 | 18.60 | 18.60 | 18.44 | 18.55 | 269,442 | +0.03(+0.17%) |
May 08, 2020 | 18.47 | 18.57 | 18.39 | 18.52 | 368,805 | +0.01(+0.04%) |
May 07, 2020 | 18.59 | 18.59 | 18.44 | 18.51 | 254,795 | +0.09(+0.47%) |
May 06, 2020 | 18.58 | 18.58 | 18.39 | 18.43 | 230,830 | -0.10(-0.56%) |
May 05, 2020 | 18.48 | 18.72 | 18.46 | 18.53 | 277,908 | +0.04(+0.23%) |
May 04, 2020 | 18.29 | 18.62 | 18.19 | 18.49 | 244,579 | +0.06(+0.30%) |
May 01, 2020 | 18.64 | 18.73 | 18.41 | 18.43 | 1,184,428 | -0.24(-1.27%) |
Apr 30, 2020 | 18.64 | 18.90 | 18.62 | 18.67 | 263,873 | +0.05(+0.25%) |
Apr 29, 2020 | 18.51 | 18.65 | 18.32 | 18.62 | 191,691 | +0.17(+0.94%) |
Apr 28, 2020 | 18.53 | 18.53 | 18.42 | 18.45 | 212,056 | +0.01(+0.04%) |
Apr 27, 2020 | 18.33 | 18.46 | 18.29 | 18.44 | 184,997 | +0.11(+0.60%) |
Apr 24, 2020 | 18.27 | 18.35 | 18.15 | 18.33 | 154,881 | +0.13(+0.69%) |
Apr 23, 2020 | 17.99 | 18.27 | 17.99 | 18.20 | 244,487 | +0.15(+0.83%) |
Apr 22, 2020 | 18.14 | 18.23 | 17.99 | 18.05 | 226,794 | +0.11(+0.62%) |
Apr 21, 2020 | 18.13 | 18.20 | 17.79 | 17.94 | 225,711 | -0.24(-1.34%) |
Apr 20, 2020 | 17.93 | 18.28 | 17.86 | 18.19 | 333,035 | -0.02(-0.09%) |
Apr 17, 2020 | 18.30 | 18.35 | 18.19 | 18.20 | 256,657 | -0.02(-0.13%) |
Apr 16, 2020 | 18.08 | 18.23 | 17.84 | 18.23 | 303,135 | +0.11(+0.61%) |
Apr 15, 2020 | 18.04 | 18.34 | 17.97 | 18.12 | 166,655 | -0.11(-0.61%) |
Apr 14, 2020 | 18.23 | 18.35 | 18.15 | 18.23 | 210,674 | +0.26(+1.45%) |
Apr 13, 2020 | 18.42 | 18.42 | 17.78 | 17.97 | 571,662 | -0.38(-2.06%) |
Apr 09, 2020 | 18.13 | 18.41 | 17.71 | 18.34 | 402,794 | +0.59(+3.33%) |
Apr 08, 2020 | 17.19 | 18.04 | 17.19 | 17.75 | 381,189 | +0.47(+2.74%) |
Apr 07, 2020 | 17.08 | 17.42 | 17.08 | 17.28 | 244,339 | +0.38(+2.24%) |
Apr 06, 2020 | 16.69 | 17.27 | 16.69 | 16.90 | 256,408 | +0.40(+2.44%) |
Apr 03, 2020 | 16.21 | 17.02 | 16.21 | 16.50 | 196,707 | +0.07(+0.45%) |
Apr 02, 2020 | 17.34 | 17.83 | 16.35 | 16.42 | 336,523 | -0.02(-0.10%) |
Apr 01, 2020 | 16.99 | 17.18 | 16.09 | 16.44 | 390,692 | -0.73(-4.25%) |
Mar 31, 2020 | 17.44 | 17.66 | 16.77 | 17.17 | 275,865 | -0.17(-1.00%) |
Mar 30, 2020 | 17.48 | 17.48 | 16.93 | 17.34 | 458,417 | +0.45(+2.65%) |
Mar 27, 2020 | 16.80 | 17.73 | 16.56 | 16.89 | 714,531 | -0.16(-0.97%) |
Mar 26, 2020 | 17.79 | 18.04 | 16.90 | 17.06 | 804,631 | +0.35(+2.07%) |
Mar 25, 2020 | 15.69 | 17.20 | 15.61 | 16.71 | 664,496 | +1.38(+9.01%) |
Mar 24, 2020 | 14.75 | 15.84 | 14.40 | 15.33 | 703,156 | +1.30(+9.28%) |
Mar 23, 2020 | 14.20 | 14.45 | 13.39 | 14.03 | 1,251,411 | -0.73(-4.94%) |
Mar 20, 2020 | 14.95 | 16.04 | 14.74 | 14.76 | 684,711 | -0.26(-1.72%) |
Mar 19, 2020 | 12.72 | 15.16 | 12.72 | 15.02 | 1,177,240 | +1.21(+8.75%) |
Mar 18, 2020 | 15.50 | 15.85 | 13.34 | 13.81 | 1,101,902 | -2.60(-15.83%) |
Mar 17, 2020 | 16.43 | 17.42 | 16.07 | 16.41 | 1,067,163 | +0.20(+1.26%) |
Mar 16, 2020 | 15.85 | 16.86 | 15.69 | 16.20 | 1,596,044 | -0.94(-5.49%) |
Mar 13, 2020 | 17.26 | 17.74 | 17.02 | 17.15 | 998,840 | +0.20(+1.20%) |
Mar 12, 2020 | 17.57 | 17.73 | 16.87 | 16.94 | 1,785,703 | -1.18(-6.54%) |
Mar 11, 2020 | 18.44 | 18.64 | 18.13 | 18.13 | 696,898 | -0.58(-3.10%) |
Mar 10, 2020 | 18.93 | 19.10 | 18.48 | 18.71 | 346,929 | +0.20(+1.10%) |
Mar 09, 2020 | 18.83 | 18.83 | 18.45 | 18.50 | 867,509 | -0.71(-3.72%) |
Mar 06, 2020 | 19.34 | 19.38 | 19.10 | 19.22 | 495,469 | -0.16(-0.85%) |
Mar 05, 2020 | 19.43 | 19.65 | 19.38 | 19.38 | 254,388 | -0.23(-1.16%) |
Mar 04, 2020 | 19.41 | 19.65 | 19.36 | 19.61 | 1,368,011 | +0.45(+2.35%) |
Mar 03, 2020 | 19.17 | 19.61 | 19.15 | 19.16 | 654,347 | +0.01(+0.04%) |
Mar 02, 2020 | 18.80 | 19.38 | 18.80 | 19.15 | 1,124,173 | +0.29(+1.53%) |
Feb 28, 2020 | 19.08 | 19.08 | 18.79 | 18.86 | 1,274,647 | -0.35(-1.83%) |
Feb 27, 2020 | 19.39 | 19.53 | 19.06 | 19.21 | 548,687 | -0.17(-0.89%) |
Feb 26, 2020 | 19.42 | 19.58 | 19.22 | 19.39 | 283,847 | -0.06(-0.32%) |
Feb 25, 2020 | 19.68 | 19.71 | 19.43 | 19.45 | 393,439 | -0.23(-1.19%) |
Feb 24, 2020 | 19.93 | 19.93 | 19.67 | 19.68 | 415,819 | -0.25(-1.25%) |
Feb 21, 2020 | 19.89 | 19.93 | 19.84 | 19.93 | 205,997 | +0.02(+0.12%) |
Feb 20, 2020 | 19.89 | 19.95 | 19.88 | 19.91 | 234,286 | +0.02(+0.12%) |
Feb 19, 2020 | 20.00 | 20.00 | 19.88 | 19.89 | 305,172 | -0.09(-0.43%) |
Feb 18, 2020 | 20.00 | 20.01 | 19.96 | 19.97 | 247,056 | -0.01(-0.04%) |
Feb 14, 2020 | 19.94 | 20.03 | 19.93 | 19.98 | 267,322 | +0.02(+0.12%) |
Feb 13, 2020 | 19.98 | 20.03 | 19.93 | 19.96 | 243,455 | -0.02(-0.12%) |
Feb 12, 2020 | 20.03 | 20.03 | 19.96 | 19.98 | 297,934 | -0.02(-0.08%) |
Feb 11, 2020 | 19.95 | 20.02 | 19.95 | 20.00 | 234,160 | +0.05(+0.23%) |
Feb 10, 2020 | 19.93 | 19.96 | 19.93 | 19.95 | 251,968 | +0.02(+0.08%) |
Feb 07, 2020 | 19.92 | 19.97 | 19.90 | 19.93 | 296,768 | +0.03(+0.16%) |
Feb 06, 2020 | 19.88 | 19.92 | 19.88 | 19.90 | 167,048 | +0.02(+0.08%) |
Feb 05, 2020 | 19.96 | 19.96 | 19.89 | 19.89 | 620,405 | +0.03(+0.13%) |
Feb 04, 2020 | 19.86 | 19.89 | 19.85 | 19.86 | 266,573 | +0.02(+0.12%) |