Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.09 | 21.09 | 21.09 | 727,453 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.01 | 21.02 | 20.97 | 21.02 | 727,453 | +0.06(+0.27%) |
Dec 29, 2020 | 21.00 | 21.01 | 20.93 | 20.96 | 572,507 | -0.01(-0.04%) |
Dec 28, 2020 | 21.05 | 21.05 | 20.95 | 20.97 | 1,068,341 | -0.02(-0.08%) |
Dec 24, 2020 | 20.98 | 20.98 | 20.93 | 20.98 | 211,556 | +0.07(+0.31%) |
Dec 23, 2020 | 20.96 | 20.98 | 20.87 | 20.92 | 605,335 | -0.02(-0.08%) |
Dec 22, 2020 | 21.01 | 21.02 | 20.88 | 20.94 | 734,799 | -0.06(-0.27%) |
Dec 21, 2020 | 20.94 | 21.02 | 20.90 | 20.99 | 644,156 | +0.02(+0.12%) |
Dec 18, 2020 | 20.98 | 21.01 | 20.96 | 20.97 | 384,168 | -0.01(-0.04%) |
Dec 17, 2020 | 20.92 | 20.99 | 20.92 | 20.98 | 567,664 | +0.04(+0.19%) |
Dec 16, 2020 | 20.91 | 20.94 | 20.88 | 20.94 | 544,662 | +0.02(+0.12%) |
Dec 15, 2020 | 20.85 | 20.91 | 20.83 | 20.91 | 563,395 | +0.09(+0.43%) |
Dec 14, 2020 | 20.83 | 20.85 | 20.81 | 20.82 | 613,647 | +0.02(+0.08%) |
Dec 11, 2020 | 20.76 | 20.80 | 20.73 | 20.80 | 539,457 | +0.05(+0.24%) |
Dec 10, 2020 | 20.80 | 20.83 | 20.73 | 20.76 | 593,306 | -0.06(-0.27%) |
Dec 09, 2020 | 20.84 | 20.84 | 20.77 | 20.81 | 635,384 | -0.01(-0.04%) |
Dec 08, 2020 | 20.77 | 20.82 | 20.77 | 20.82 | 779,076 | +0.04(+0.20%) |
Dec 07, 2020 | 20.76 | 20.78 | 20.73 | 20.78 | 636,665 | +0.03(+0.16%) |
Dec 04, 2020 | 20.79 | 20.79 | 20.72 | 20.75 | 753,226 | +0.02(+0.12%) |
Dec 03, 2020 | 20.75 | 20.75 | 20.69 | 20.72 | 709,769 | +0.03(+0.15%) |
Dec 02, 2020 | 20.66 | 20.72 | 20.62 | 20.69 | 481,528 | +0.06(+0.27%) |
Dec 01, 2020 | 20.70 | 20.70 | 20.63 | 20.64 | 1,617,871 | +0.00(+0.00%) |
Nov 30, 2020 | 20.69 | 20.69 | 20.57 | 20.64 | 530,861 | -0.02(-0.12%) |
Nov 27, 2020 | 20.68 | 20.70 | 20.64 | 20.66 | 262,927 | +0.03(+0.16%) |
Nov 25, 2020 | 20.68 | 20.70 | 20.63 | 20.63 | 494,515 | -0.05(-0.24%) |
Nov 24, 2020 | 20.72 | 20.72 | 20.64 | 20.68 | 667,482 | +0.05(+0.24%) |
Nov 23, 2020 | 20.63 | 20.68 | 20.60 | 20.63 | 398,564 | +0.02(+0.12%) |
Nov 20, 2020 | 20.59 | 20.65 | 20.57 | 20.60 | 369,035 | -0.02(-0.08%) |
Nov 19, 2020 | 20.60 | 20.63 | 20.55 | 20.62 | 422,814 | +0.01(+0.04%) |
Nov 18, 2020 | 20.69 | 20.72 | 20.59 | 20.61 | 549,194 | -0.08(-0.39%) |
Nov 17, 2020 | 20.70 | 20.72 | 20.62 | 20.69 | 415,699 | -0.02(-0.12%) |
Nov 16, 2020 | 20.51 | 20.72 | 20.51 | 20.72 | 781,623 | +0.22(+1.07%) |
Nov 13, 2020 | 20.50 | 20.53 | 20.45 | 20.50 | 380,510 | +0.06(+0.28%) |
Nov 12, 2020 | 20.49 | 20.49 | 20.38 | 20.44 | 304,963 | -0.05(-0.24%) |
Nov 11, 2020 | 20.51 | 20.51 | 20.43 | 20.49 | 439,527 | +0.06(+0.28%) |
Nov 10, 2020 | 20.51 | 20.51 | 20.39 | 20.43 | 386,145 | -0.02(-0.08%) |
Nov 09, 2020 | 20.40 | 20.52 | 20.38 | 20.45 | 442,544 | +0.21(+1.04%) |
Nov 06, 2020 | 20.29 | 20.33 | 20.24 | 20.24 | 264,037 | -0.07(-0.36%) |
Nov 05, 2020 | 20.38 | 20.39 | 20.26 | 20.31 | 484,475 | +0.05(+0.24%) |
Nov 04, 2020 | 20.21 | 20.28 | 20.15 | 20.26 | 223,860 | +0.18(+0.88%) |
Nov 03, 2020 | 20.06 | 20.14 | 20.02 | 20.08 | 306,070 | +0.11(+0.57%) |
Nov 02, 2020 | 20.01 | 20.07 | 19.97 | 19.97 | 366,465 | +0.02(+0.12%) |
Oct 30, 2020 | 19.87 | 19.95 | 19.83 | 19.95 | 213,274 | +0.05(+0.24%) |
Oct 29, 2020 | 19.99 | 20.03 | 19.86 | 19.90 | 218,365 | -0.02(-0.08%) |
Oct 28, 2020 | 20.17 | 20.21 | 19.88 | 19.92 | 437,634 | -0.30(-1.48%) |
Oct 27, 2020 | 20.18 | 20.26 | 20.18 | 20.21 | 304,593 | +0.02(+0.08%) |
Oct 26, 2020 | 20.30 | 20.30 | 20.17 | 20.20 | 282,305 | -0.12(-0.60%) |
Oct 23, 2020 | 20.17 | 20.33 | 20.17 | 20.32 | 190,224 | +0.09(+0.44%) |
Oct 22, 2020 | 20.10 | 20.23 | 20.08 | 20.23 | 208,192 | +0.15(+0.72%) |
Oct 21, 2020 | 20.25 | 20.25 | 20.02 | 20.08 | 684,397 | -0.15(-0.76%) |
Oct 20, 2020 | 20.17 | 20.26 | 20.17 | 20.24 | 197,377 | +0.08(+0.40%) |
Oct 19, 2020 | 20.23 | 20.29 | 20.13 | 20.16 | 287,752 | -0.05(-0.24%) |
Oct 16, 2020 | 20.29 | 20.32 | 20.19 | 20.21 | 652,959 | -0.07(-0.36%) |
Oct 15, 2020 | 20.21 | 20.29 | 20.20 | 20.28 | 365,927 | +0.01(+0.04%) |
Oct 14, 2020 | 20.33 | 20.35 | 20.23 | 20.27 | 287,195 | -0.02(-0.08%) |
Oct 13, 2020 | 20.38 | 20.38 | 20.28 | 20.29 | 235,594 | -0.03(-0.16%) |
Oct 12, 2020 | 20.38 | 20.38 | 20.29 | 20.32 | 197,020 | +0.01(+0.04%) |
Oct 09, 2020 | 20.36 | 20.36 | 20.27 | 20.31 | 243,884 | +0.02(+0.08%) |
Oct 08, 2020 | 20.31 | 20.32 | 20.27 | 20.29 | 365,871 | +0.03(+0.16%) |
Oct 07, 2020 | 20.24 | 20.26 | 20.22 | 20.26 | 214,502 | +0.08(+0.40%) |
Oct 06, 2020 | 20.17 | 20.25 | 20.15 | 20.18 | 190,885 | +0.03(+0.16%) |
Oct 05, 2020 | 20.09 | 20.17 | 20.08 | 20.15 | 250,848 | +0.12(+0.60%) |
Oct 02, 2020 | 19.97 | 20.06 | 19.94 | 20.03 | 225,911 | -0.01(-0.04%) |
Oct 01, 2020 | 19.92 | 20.04 | 19.91 | 20.04 | 920,876 | +0.14(+0.73%) |
Sep 30, 2020 | 19.95 | 20.01 | 19.87 | 19.89 | 287,718 | -0.07(-0.36%) |
Sep 29, 2020 | 19.91 | 20.00 | 19.91 | 19.96 | 203,523 | +0.01(+0.04%) |
Sep 28, 2020 | 19.91 | 20.00 | 19.91 | 19.96 | 272,802 | +0.14(+0.73%) |
Sep 25, 2020 | 19.60 | 19.87 | 19.60 | 19.81 | 161,809 | +0.20(+1.02%) |
Sep 24, 2020 | 19.60 | 19.68 | 19.53 | 19.61 | 162,860 | +0.00(+0.00%) |
Sep 23, 2020 | 19.89 | 19.90 | 19.60 | 19.61 | 265,656 | -0.23(-1.13%) |
Sep 22, 2020 | 19.87 | 19.92 | 19.83 | 19.84 | 157,581 | +0.01(+0.04%) |
Sep 21, 2020 | 19.94 | 19.94 | 19.73 | 19.83 | 178,804 | -0.12(-0.60%) |
Sep 18, 2020 | 20.01 | 20.03 | 19.88 | 19.95 | 145,379 | -0.03(-0.16%) |
Sep 17, 2020 | 20.05 | 20.05 | 19.96 | 19.98 | 144,209 | -0.10(-0.52%) |
Sep 16, 2020 | 20.08 | 20.10 | 20.06 | 20.09 | 249,799 | +0.05(+0.24%) |
Sep 15, 2020 | 20.04 | 20.09 | 20.01 | 20.04 | 192,327 | +0.07(+0.36%) |
Sep 14, 2020 | 19.89 | 20.00 | 19.89 | 19.96 | 189,486 | +0.08(+0.40%) |
Sep 11, 2020 | 19.91 | 19.92 | 19.84 | 19.88 | 196,163 | -0.01(-0.04%) |
Sep 10, 2020 | 19.90 | 19.94 | 19.84 | 19.89 | 193,978 | +0.06(+0.28%) |
Sep 09, 2020 | 19.75 | 19.88 | 19.72 | 19.84 | 179,885 | +0.11(+0.57%) |
Sep 08, 2020 | 19.79 | 19.79 | 19.71 | 19.72 | 170,746 | -0.12(-0.61%) |
Sep 04, 2020 | 19.93 | 19.93 | 19.72 | 19.84 | 208,361 | -0.05(-0.24%) |
Sep 03, 2020 | 20.05 | 20.07 | 19.85 | 19.89 | 294,928 | -0.15(-0.73%) |
Sep 02, 2020 | 20.00 | 20.04 | 19.96 | 20.04 | 199,000 | +0.06(+0.28%) |
Sep 01, 2020 | 19.94 | 20.01 | 19.94 | 19.98 | 972,248 | +0.01(+0.04%) |
Aug 31, 2020 | 19.99 | 20.02 | 19.95 | 19.97 | 181,108 | +0.02(+0.12%) |
Aug 28, 2020 | 20.01 | 20.01 | 19.95 | 19.95 | 217,272 | -0.01(-0.04%) |
Aug 27, 2020 | 20.00 | 20.01 | 19.96 | 19.96 | 266,837 | -0.03(-0.16%) |
Aug 26, 2020 | 19.98 | 20.00 | 19.95 | 19.99 | 282,979 | +0.04(+0.20%) |
Aug 25, 2020 | 19.93 | 19.97 | 19.93 | 19.95 | 219,305 | +0.02(+0.12%) |
Aug 24, 2020 | 19.98 | 19.98 | 19.92 | 19.93 | 204,467 | +0.02(+0.12%) |
Aug 21, 2020 | 19.93 | 19.93 | 19.85 | 19.90 | 1,285,383 | +0.00(+0.00%) |
Aug 20, 2020 | 19.89 | 19.91 | 19.86 | 19.90 | 345,794 | +0.02(+0.08%) |
Aug 19, 2020 | 19.92 | 19.92 | 19.87 | 19.89 | 173,391 | +0.00(+0.00%) |
Aug 18, 2020 | 19.87 | 19.89 | 19.80 | 19.89 | 228,370 | +0.06(+0.32%) |
Aug 17, 2020 | 19.76 | 19.82 | 19.76 | 19.82 | 205,216 | +0.06(+0.28%) |
Aug 14, 2020 | 19.77 | 19.77 | 19.74 | 19.77 | 253,026 | +0.02(+0.12%) |
Aug 13, 2020 | 19.81 | 19.81 | 19.74 | 19.74 | 388,823 | +0.00(+0.00%) |
Aug 12, 2020 | 19.70 | 19.77 | 19.65 | 19.74 | 236,702 | +0.09(+0.48%) |
Aug 11, 2020 | 19.66 | 19.73 | 19.65 | 19.65 | 269,814 | -0.03(-0.15%) |
Aug 10, 2020 | 19.66 | 19.72 | 19.65 | 19.68 | 219,647 | +0.06(+0.28%) |
Aug 07, 2020 | 19.64 | 19.64 | 19.57 | 19.62 | 165,142 | +0.06(+0.29%) |
Aug 06, 2020 | 19.69 | 19.69 | 19.57 | 19.57 | 166,947 | -0.06(-0.33%) |
Aug 05, 2020 | 19.67 | 19.69 | 19.58 | 19.63 | 198,929 | +0.01(+0.04%) |
Aug 04, 2020 | 19.63 | 19.65 | 19.57 | 19.62 | 330,888 | -0.02(-0.08%) |
Aug 03, 2020 | 19.68 | 19.68 | 19.61 | 19.64 | 426,607 | +0.01(+0.04%) |
Jul 31, 2020 | 19.63 | 19.64 | 19.58 | 19.63 | 133,981 | +0.05(+0.24%) |
Jul 30, 2020 | 19.53 | 19.60 | 19.50 | 19.58 | 197,632 | +0.06(+0.33%) |
Jul 29, 2020 | 19.43 | 19.57 | 19.43 | 19.52 | 184,077 | +0.10(+0.49%) |
Jul 28, 2020 | 19.42 | 19.43 | 19.38 | 19.42 | 172,364 | +0.02(+0.08%) |
Jul 27, 2020 | 19.37 | 19.43 | 19.34 | 19.41 | 133,108 | +0.08(+0.41%) |
Jul 24, 2020 | 19.35 | 19.38 | 19.31 | 19.33 | 178,056 | +0.00(+0.00%) |
Jul 23, 2020 | 19.29 | 19.34 | 19.26 | 19.33 | 149,051 | +0.03(+0.17%) |
Jul 22, 2020 | 19.25 | 19.30 | 19.22 | 19.30 | 182,478 | +0.05(+0.27%) |
Jul 21, 2020 | 19.19 | 19.26 | 19.19 | 19.24 | 134,390 | +0.07(+0.35%) |
Jul 20, 2020 | 19.19 | 19.19 | 19.11 | 19.18 | 166,975 | +0.05(+0.25%) |
Jul 17, 2020 | 19.13 | 19.15 | 19.06 | 19.13 | 187,473 | +0.07(+0.38%) |
Jul 16, 2020 | 18.98 | 19.07 | 18.94 | 19.06 | 200,694 | +0.12(+0.63%) |
Jul 15, 2020 | 18.93 | 18.95 | 18.81 | 18.94 | 164,580 | +0.08(+0.42%) |
Jul 14, 2020 | 18.75 | 18.86 | 18.75 | 18.86 | 176,352 | +0.02(+0.08%) |
Jul 13, 2020 | 18.92 | 18.99 | 18.80 | 18.84 | 239,032 | -0.03(-0.17%) |
Jul 10, 2020 | 18.83 | 18.94 | 18.83 | 18.87 | 158,593 | +0.02(+0.08%) |
Jul 09, 2020 | 18.79 | 18.87 | 18.75 | 18.86 | 154,626 | -0.01(-0.04%) |
Jul 08, 2020 | 18.73 | 18.87 | 18.73 | 18.87 | 155,988 | +0.10(+0.51%) |
Jul 07, 2020 | 18.89 | 18.89 | 18.73 | 18.77 | 235,139 | -0.04(-0.21%) |
Jul 06, 2020 | 18.95 | 18.95 | 18.77 | 18.81 | 256,846 | +0.03(+0.18%) |
Jul 02, 2020 | 18.86 | 18.86 | 18.70 | 18.78 | 216,512 | +0.06(+0.34%) |
Jul 01, 2020 | 18.60 | 18.72 | 18.60 | 18.71 | 160,196 | +0.09(+0.47%) |
Jun 30, 2020 | 18.74 | 18.74 | 18.57 | 18.63 | 304,203 | +0.04(+0.21%) |
Jun 29, 2020 | 18.62 | 18.64 | 18.53 | 18.59 | 144,059 | +0.03(+0.17%) |
Jun 26, 2020 | 18.63 | 18.70 | 18.55 | 18.55 | 167,810 | -0.16(-0.85%) |
Jun 25, 2020 | 18.63 | 18.72 | 18.56 | 18.71 | 228,142 | -0.02(-0.08%) |
Jun 24, 2020 | 18.80 | 18.80 | 18.58 | 18.73 | 359,785 | -0.06(-0.29%) |
Jun 23, 2020 | 18.89 | 18.89 | 18.67 | 18.78 | 468,602 | +0.02(+0.08%) |
Jun 22, 2020 | 18.81 | 18.87 | 18.28 | 18.77 | 7,564,235 | -0.08(-0.42%) |
Jun 19, 2020 | 19.00 | 19.00 | 18.83 | 18.85 | 203,769 | -0.02(-0.08%) |
Jun 18, 2020 | 18.93 | 18.93 | 18.76 | 18.86 | 203,692 | -0.03(-0.17%) |
Jun 17, 2020 | 18.89 | 18.92 | 18.81 | 18.89 | 162,345 | +0.00(+0.00%) |
Jun 16, 2020 | 18.97 | 19.07 | 18.72 | 18.89 | 269,892 | +0.19(+1.02%) |
Jun 15, 2020 | 18.52 | 18.70 | 18.46 | 18.70 | 202,623 | +0.10(+0.51%) |
Jun 12, 2020 | 18.77 | 18.88 | 18.57 | 18.61 | 312,908 | -0.04(-0.21%) |
Jun 11, 2020 | 19.02 | 19.05 | 18.60 | 18.65 | 1,219,437 | -0.42(-2.20%) |
Jun 10, 2020 | 19.20 | 19.20 | 19.07 | 19.07 | 155,665 | -0.11(-0.58%) |
Jun 09, 2020 | 19.23 | 19.23 | 19.16 | 19.18 | 251,110 | -0.05(-0.25%) |
Jun 08, 2020 | 19.40 | 19.54 | 19.19 | 19.23 | 215,888 | +0.06(+0.29%) |
Jun 05, 2020 | 19.16 | 19.34 | 19.08 | 19.17 | 215,377 | +0.12(+0.62%) |
Jun 04, 2020 | 19.16 | 19.17 | 19.04 | 19.05 | 212,670 | -0.05(-0.25%) |
Jun 03, 2020 | 19.54 | 19.54 | 18.98 | 19.10 | 1,530,842 | +0.10(+0.52%) |
Jun 02, 2020 | 19.07 | 19.07 | 18.94 | 19.00 | 218,219 | +0.08(+0.42%) |
Jun 01, 2020 | 18.94 | 18.94 | 18.85 | 18.92 | 158,949 | +0.08(+0.42%) |
May 29, 2020 | 18.73 | 18.87 | 18.66 | 18.85 | 248,469 | +0.06(+0.34%) |
May 28, 2020 | 18.92 | 18.92 | 18.73 | 18.78 | 192,274 | +0.06(+0.29%) |
May 27, 2020 | 18.70 | 18.74 | 18.60 | 18.73 | 259,933 | +0.13(+0.68%) |
May 26, 2020 | 18.62 | 18.70 | 18.59 | 18.60 | 200,558 | +0.10(+0.55%) |
May 22, 2020 | 18.39 | 18.50 | 18.39 | 18.50 | 205,114 | +0.06(+0.34%) |
May 21, 2020 | 18.43 | 18.45 | 18.38 | 18.43 | 132,137 | +0.04(+0.21%) |
May 20, 2020 | 18.36 | 18.43 | 18.28 | 18.40 | 227,558 | +0.13(+0.69%) |
May 19, 2020 | 18.32 | 18.39 | 18.26 | 18.27 | 486,336 | +0.01(+0.04%) |
May 18, 2020 | 18.14 | 18.33 | 18.14 | 18.26 | 191,003 | +0.21(+1.18%) |
May 15, 2020 | 18.13 | 18.17 | 18.04 | 18.05 | 266,217 | -0.11(-0.61%) |
May 14, 2020 | 18.06 | 18.16 | 17.74 | 18.16 | 311,606 | -0.01(-0.04%) |
May 13, 2020 | 18.44 | 18.50 | 18.16 | 18.17 | 215,965 | -0.28(-1.50%) |
May 12, 2020 | 18.43 | 18.47 | 18.41 | 18.44 | 179,795 | -0.02(-0.09%) |
May 11, 2020 | 18.51 | 18.51 | 18.35 | 18.46 | 270,809 | +0.03(+0.17%) |
May 08, 2020 | 18.38 | 18.47 | 18.30 | 18.43 | 370,676 | +0.01(+0.04%) |
May 07, 2020 | 18.50 | 18.50 | 18.35 | 18.42 | 256,087 | +0.09(+0.47%) |
May 06, 2020 | 18.48 | 18.49 | 18.30 | 18.33 | 232,000 | -0.10(-0.56%) |
May 05, 2020 | 18.39 | 18.63 | 18.37 | 18.43 | 279,317 | +0.04(+0.23%) |
May 04, 2020 | 18.20 | 18.52 | 18.10 | 18.39 | 245,819 | +0.05(+0.30%) |
May 01, 2020 | 18.55 | 18.64 | 18.32 | 18.34 | 1,190,435 | -0.24(-1.27%) |
Apr 30, 2020 | 18.55 | 18.80 | 18.53 | 18.57 | 265,211 | +0.05(+0.25%) |
Apr 29, 2020 | 18.42 | 18.56 | 18.23 | 18.53 | 192,663 | +0.17(+0.94%) |
Apr 28, 2020 | 18.43 | 18.43 | 18.33 | 18.35 | 213,131 | +0.01(+0.04%) |
Apr 27, 2020 | 18.24 | 18.37 | 18.19 | 18.35 | 185,935 | +0.11(+0.60%) |
Apr 24, 2020 | 18.17 | 18.26 | 18.06 | 18.24 | 155,667 | +0.13(+0.69%) |
Apr 23, 2020 | 17.90 | 18.18 | 17.90 | 18.11 | 245,727 | +0.15(+0.83%) |
Apr 22, 2020 | 18.05 | 18.13 | 17.90 | 17.96 | 227,944 | +0.11(+0.62%) |
Apr 21, 2020 | 18.04 | 18.11 | 17.70 | 17.85 | 226,856 | -0.24(-1.34%) |
Apr 20, 2020 | 17.84 | 18.19 | 17.77 | 18.09 | 334,724 | -0.02(-0.09%) |
Apr 17, 2020 | 18.20 | 18.26 | 18.09 | 18.11 | 257,959 | -0.02(-0.13%) |
Apr 16, 2020 | 17.98 | 18.13 | 17.75 | 18.13 | 304,672 | +0.11(+0.61%) |
Apr 15, 2020 | 17.95 | 18.24 | 17.87 | 18.02 | 167,500 | -0.11(-0.61%) |
Apr 14, 2020 | 18.13 | 18.25 | 18.06 | 18.13 | 211,743 | +0.26(+1.45%) |
Apr 13, 2020 | 18.33 | 18.33 | 17.69 | 17.87 | 574,561 | -0.38(-2.06%) |
Apr 09, 2020 | 18.04 | 18.32 | 17.62 | 18.25 | 404,837 | +0.59(+3.33%) |
Apr 08, 2020 | 17.11 | 17.95 | 17.11 | 17.66 | 383,122 | +0.47(+2.74%) |
Apr 07, 2020 | 17.00 | 17.33 | 17.00 | 17.19 | 245,578 | +0.38(+2.24%) |
Apr 06, 2020 | 16.60 | 17.18 | 16.60 | 16.81 | 257,708 | +0.40(+2.44%) |
Apr 03, 2020 | 16.13 | 16.94 | 16.13 | 16.41 | 197,705 | +0.07(+0.45%) |
Apr 02, 2020 | 17.25 | 17.74 | 16.26 | 16.34 | 338,229 | -0.02(-0.10%) |
Apr 01, 2020 | 16.90 | 17.09 | 16.01 | 16.36 | 392,673 | -0.73(-4.25%) |
Mar 31, 2020 | 17.36 | 17.57 | 16.68 | 17.08 | 277,264 | -0.17(-1.00%) |
Mar 30, 2020 | 17.40 | 17.40 | 16.85 | 17.25 | 460,742 | +0.45(+2.65%) |
Mar 27, 2020 | 16.72 | 17.64 | 16.48 | 16.81 | 718,155 | -0.16(-0.97%) |
Mar 26, 2020 | 17.70 | 17.95 | 16.82 | 16.97 | 808,711 | +0.34(+2.07%) |
Mar 25, 2020 | 15.62 | 17.11 | 15.53 | 16.63 | 667,866 | +1.37(+9.01%) |
Mar 24, 2020 | 14.68 | 15.76 | 14.33 | 15.26 | 706,722 | +1.30(+9.28%) |
Mar 23, 2020 | 14.13 | 14.37 | 13.32 | 13.96 | 1,257,758 | -0.73(-4.94%) |
Mar 20, 2020 | 14.87 | 15.96 | 14.67 | 14.69 | 688,184 | -0.26(-1.72%) |
Mar 19, 2020 | 12.66 | 15.08 | 12.66 | 14.94 | 1,183,210 | +1.20(+8.75%) |
Mar 18, 2020 | 15.42 | 15.77 | 13.27 | 13.74 | 1,107,491 | -2.58(-15.83%) |
Mar 17, 2020 | 16.35 | 17.33 | 15.99 | 16.33 | 1,072,575 | +0.20(+1.26%) |
Mar 16, 2020 | 15.77 | 16.77 | 15.62 | 16.12 | 1,604,138 | -0.94(-5.49%) |
Mar 13, 2020 | 17.18 | 17.65 | 16.93 | 17.06 | 1,003,906 | +0.20(+1.20%) |
Mar 12, 2020 | 17.48 | 17.64 | 16.79 | 16.86 | 1,794,759 | -1.18(-6.54%) |
Mar 11, 2020 | 18.35 | 18.54 | 18.04 | 18.04 | 700,432 | -0.58(-3.10%) |
Mar 10, 2020 | 18.84 | 19.01 | 18.39 | 18.61 | 348,688 | +0.20(+1.10%) |
Mar 09, 2020 | 18.74 | 18.74 | 18.36 | 18.41 | 871,908 | -0.71(-3.72%) |
Mar 06, 2020 | 19.25 | 19.28 | 19.01 | 19.12 | 497,982 | -0.16(-0.85%) |
Mar 05, 2020 | 19.33 | 19.55 | 19.28 | 19.28 | 255,678 | -0.23(-1.16%) |
Mar 04, 2020 | 19.31 | 19.55 | 19.26 | 19.51 | 1,374,949 | +0.45(+2.35%) |
Mar 03, 2020 | 19.07 | 19.51 | 19.06 | 19.06 | 657,665 | +0.01(+0.04%) |
Mar 02, 2020 | 18.71 | 19.28 | 18.71 | 19.06 | 1,129,874 | +0.29(+1.53%) |
Feb 28, 2020 | 18.99 | 18.99 | 18.70 | 18.77 | 1,281,111 | -0.35(-1.83%) |
Feb 27, 2020 | 19.29 | 19.43 | 18.96 | 19.12 | 551,469 | -0.17(-0.89%) |
Feb 26, 2020 | 19.32 | 19.48 | 19.13 | 19.29 | 285,286 | -0.06(-0.32%) |
Feb 25, 2020 | 19.58 | 19.61 | 19.34 | 19.35 | 395,434 | -0.23(-1.19%) |
Feb 24, 2020 | 19.83 | 19.83 | 19.57 | 19.58 | 417,928 | -0.25(-1.25%) |
Feb 21, 2020 | 19.79 | 19.83 | 19.74 | 19.83 | 207,041 | +0.02(+0.12%) |
Feb 20, 2020 | 19.79 | 19.85 | 19.78 | 19.81 | 235,474 | +0.02(+0.12%) |
Feb 19, 2020 | 19.89 | 19.89 | 19.78 | 19.79 | 306,720 | -0.09(-0.43%) |
Feb 18, 2020 | 19.89 | 19.91 | 19.86 | 19.87 | 248,309 | -0.01(-0.04%) |
Feb 14, 2020 | 19.84 | 19.93 | 19.82 | 19.88 | 268,678 | +0.02(+0.12%) |
Feb 13, 2020 | 19.88 | 19.93 | 19.83 | 19.86 | 244,690 | -0.02(-0.12%) |
Feb 12, 2020 | 19.93 | 19.93 | 19.86 | 19.88 | 299,444 | -0.02(-0.08%) |
Feb 11, 2020 | 19.85 | 19.92 | 19.85 | 19.89 | 235,348 | +0.05(+0.23%) |
Feb 10, 2020 | 19.82 | 19.86 | 19.82 | 19.85 | 253,245 | +0.02(+0.08%) |
Feb 07, 2020 | 19.82 | 19.87 | 19.80 | 19.83 | 298,274 | +0.03(+0.16%) |
Feb 06, 2020 | 19.78 | 19.82 | 19.78 | 19.80 | 167,895 | +0.02(+0.08%) |
Feb 05, 2020 | 19.86 | 19.86 | 19.79 | 19.79 | 623,552 | +0.03(+0.13%) |
Feb 04, 2020 | 19.76 | 19.79 | 19.75 | 19.76 | 267,925 | +0.02(+0.12%) |
Feb 03, 2020 | 19.68 | 19.77 | 19.65 | 19.74 | 310,356 | +0.02(+0.12%) |
Jan 31, 2020 | 19.72 | 19.74 | 19.70 | 19.71 | 322,741 | +0.02(+0.08%) |
Jan 30, 2020 | 19.64 | 19.74 | 19.64 | 19.70 | 313,092 | -0.03(-0.16%) |
Jan 29, 2020 | 19.65 | 19.73 | 19.65 | 19.73 | 271,229 | +0.07(+0.35%) |
Jan 28, 2020 | 19.67 | 19.67 | 19.64 | 19.66 | 215,969 | +0.02(+0.12%) |
Jan 27, 2020 | 19.61 | 19.65 | 19.58 | 19.64 | 181,951 | -0.02(-0.12%) |
Jan 24, 2020 | 19.67 | 19.68 | 19.64 | 19.66 | 287,455 | +0.00(+0.00%) |
Jan 23, 2020 | 19.70 | 19.70 | 19.61 | 19.66 | 186,736 | +0.00(+0.00%) |
Jan 22, 2020 | 19.71 | 19.72 | 19.65 | 19.66 | 310,951 | +0.01(+0.04%) |
Jan 21, 2020 | 19.67 | 19.71 | 19.64 | 19.65 | 285,789 | -0.02(-0.08%) |
Jan 17, 2020 | 19.63 | 19.69 | 19.61 | 19.67 | 273,367 | +0.05(+0.28%) |
Jan 16, 2020 | 19.63 | 19.69 | 19.61 | 19.61 | 271,665 | -0.01(-0.04%) |
Jan 15, 2020 | 19.62 | 19.65 | 19.59 | 19.62 | 276,128 | +0.01(+0.04%) |
Jan 14, 2020 | 19.58 | 19.61 | 19.58 | 19.61 | 675,076 | +0.04(+0.20%) |
Jan 13, 2020 | 19.57 | 19.61 | 19.54 | 19.57 | 412,519 | -0.01(-0.04%) |
Jan 10, 2020 | 19.60 | 19.64 | 19.54 | 19.58 | 200,986 | +0.04(+0.20%) |
Jan 09, 2020 | 19.59 | 19.61 | 19.51 | 19.54 | 622,671 | +0.01(+0.04%) |
Jan 08, 2020 | 19.55 | 19.57 | 19.53 | 19.54 | 430,114 | +0.02(+0.12%) |
Jan 07, 2020 | 19.58 | 19.59 | 19.48 | 19.51 | 374,882 | -0.04(-0.20%) |
Jan 06, 2020 | 19.55 | 19.57 | 19.53 | 19.55 | 220,097 | +0.00(+0.00%) |
Jan 03, 2020 | 19.52 | 19.59 | 19.50 | 19.55 | 242,863 | +0.03(+0.16%) |