Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.95 | 20.99 | 20.83 | 20.93 | 1,355,588 | +0.05(+0.24%) |
Jan 28, 2021 | 20.76 | 20.95 | 20.76 | 20.88 | 662,352 | +0.11(+0.51%) |
Jan 27, 2021 | 21.08 | 21.08 | 20.77 | 20.77 | 929,849 | -0.29(-1.37%) |
Jan 26, 2021 | 21.14 | 21.16 | 21.05 | 21.06 | 565,571 | -0.05(-0.23%) |
Jan 25, 2021 | 21.20 | 21.20 | 21.10 | 21.11 | 967,156 | -0.02(-0.12%) |
Jan 22, 2021 | 21.12 | 21.16 | 21.08 | 21.14 | 739,245 | +0.05(+0.23%) |
Jan 21, 2021 | 21.13 | 21.15 | 21.08 | 21.09 | 527,294 | -0.07(-0.31%) |
Jan 20, 2021 | 21.03 | 21.17 | 21.03 | 21.15 | 605,273 | +0.09(+0.43%) |
Jan 19, 2021 | 21.04 | 21.07 | 21.00 | 21.06 | 598,938 | +0.11(+0.51%) |
Jan 15, 2021 | 21.04 | 21.05 | 20.94 | 20.96 | 490,031 | -0.05(-0.23%) |
Jan 14, 2021 | 21.02 | 21.05 | 20.95 | 21.00 | 526,728 | +0.03(+0.16%) |
Jan 13, 2021 | 20.73 | 20.97 | 20.73 | 20.97 | 430,679 | +0.30(+1.43%) |
Jan 12, 2021 | 20.78 | 20.78 | 20.62 | 20.68 | 844,049 | -0.09(-0.44%) |
Jan 11, 2021 | 20.90 | 20.90 | 20.75 | 20.77 | 679,141 | -0.14(-0.67%) |
Jan 08, 2021 | 20.91 | 20.94 | 20.87 | 20.91 | 1,537,387 | +0.02(+0.12%) |
Jan 07, 2021 | 20.81 | 20.94 | 20.70 | 20.88 | 1,592,194 | -0.02(-0.08%) |
Jan 06, 2021 | 21.05 | 21.06 | 20.75 | 20.90 | 2,098,220 | -0.17(-0.82%) |
Jan 05, 2021 | 21.03 | 21.08 | 21.00 | 21.07 | 1,425,824 | +0.05(+0.23%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.96 | 21.02 | 1,021,816 | -0.18(-0.85%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,595 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 723,595 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.12 | 21.04 | 21.07 | 569,471 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.08 | 1,062,676 | -0.02(-0.08%) |
Dec 24, 2020 | 21.10 | 21.10 | 21.04 | 21.10 | 210,435 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.09 | 20.98 | 21.03 | 602,125 | -0.02(-0.08%) |
Dec 22, 2020 | 21.12 | 21.14 | 20.99 | 21.05 | 730,902 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.13 | 21.01 | 21.10 | 640,740 | +0.02(+0.12%) |
Dec 18, 2020 | 21.09 | 21.12 | 21.07 | 21.08 | 382,131 | -0.01(-0.04%) |
Dec 17, 2020 | 21.03 | 21.10 | 21.03 | 21.09 | 564,653 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.05 | 21.00 | 21.05 | 541,773 | +0.02(+0.12%) |
Dec 15, 2020 | 20.96 | 21.02 | 20.94 | 21.02 | 560,407 | +0.09(+0.43%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.92 | 20.93 | 610,393 | +0.02(+0.08%) |
Dec 11, 2020 | 20.87 | 20.92 | 20.84 | 20.92 | 536,597 | +0.05(+0.24%) |
Dec 10, 2020 | 20.92 | 20.94 | 20.84 | 20.87 | 590,160 | -0.06(-0.27%) |
Dec 09, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 632,015 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.88 | 20.93 | 774,944 | +0.04(+0.20%) |
Dec 07, 2020 | 20.87 | 20.89 | 20.84 | 20.89 | 633,289 | +0.03(+0.16%) |
Dec 04, 2020 | 20.90 | 20.90 | 20.83 | 20.86 | 749,231 | +0.02(+0.12%) |
Dec 03, 2020 | 20.86 | 20.86 | 20.80 | 20.83 | 706,005 | +0.03(+0.15%) |
Dec 02, 2020 | 20.77 | 20.83 | 20.73 | 20.80 | 478,974 | +0.06(+0.27%) |
Dec 01, 2020 | 20.81 | 20.81 | 20.74 | 20.75 | 1,609,291 | +0.00(+0.00%) |
Nov 30, 2020 | 20.80 | 20.80 | 20.68 | 20.75 | 528,046 | -0.02(-0.12%) |
Nov 27, 2020 | 20.79 | 20.81 | 20.75 | 20.77 | 261,532 | +0.03(+0.16%) |
Nov 25, 2020 | 20.79 | 20.81 | 20.74 | 20.74 | 491,893 | -0.05(-0.24%) |
Nov 24, 2020 | 20.83 | 20.83 | 20.75 | 20.79 | 663,942 | +0.05(+0.24%) |
Nov 23, 2020 | 20.74 | 20.79 | 20.71 | 20.74 | 396,451 | +0.02(+0.12%) |
Nov 20, 2020 | 20.70 | 20.76 | 20.68 | 20.71 | 367,078 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.74 | 20.66 | 20.73 | 420,572 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,282 | -0.08(-0.39%) |
Nov 17, 2020 | 20.81 | 20.83 | 20.73 | 20.80 | 413,494 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.83 | 20.61 | 20.83 | 777,478 | +0.22(+1.07%) |
Nov 13, 2020 | 20.61 | 20.64 | 20.56 | 20.61 | 378,492 | +0.06(+0.28%) |
Nov 12, 2020 | 20.60 | 20.60 | 20.49 | 20.55 | 303,346 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.60 | 437,197 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,097 | -0.02(-0.08%) |
Nov 09, 2020 | 20.51 | 20.63 | 20.49 | 20.56 | 440,197 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.44 | 20.35 | 20.35 | 262,637 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.37 | 20.42 | 481,906 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.39 | 20.26 | 20.37 | 222,673 | +0.18(+0.88%) |
Nov 03, 2020 | 20.17 | 20.25 | 20.13 | 20.19 | 304,447 | +0.11(+0.57%) |
Nov 02, 2020 | 20.12 | 20.18 | 20.08 | 20.08 | 364,522 | +0.02(+0.12%) |
Oct 30, 2020 | 19.97 | 20.05 | 19.93 | 20.05 | 212,143 | +0.05(+0.24%) |
Oct 29, 2020 | 20.09 | 20.13 | 19.97 | 20.01 | 217,207 | -0.02(-0.08%) |
Oct 28, 2020 | 20.28 | 20.32 | 19.98 | 20.02 | 435,313 | -0.30(-1.48%) |
Oct 27, 2020 | 20.29 | 20.37 | 20.29 | 20.32 | 302,978 | +0.02(+0.08%) |
Oct 26, 2020 | 20.41 | 20.41 | 20.28 | 20.31 | 280,808 | -0.12(-0.60%) |
Oct 23, 2020 | 20.27 | 20.44 | 20.27 | 20.43 | 189,215 | +0.09(+0.44%) |
Oct 22, 2020 | 20.21 | 20.34 | 20.19 | 20.34 | 207,088 | +0.15(+0.72%) |
Oct 21, 2020 | 20.35 | 20.36 | 20.13 | 20.19 | 680,767 | -0.15(-0.76%) |
Oct 20, 2020 | 20.28 | 20.36 | 20.28 | 20.35 | 196,330 | +0.08(+0.40%) |
Oct 19, 2020 | 20.34 | 20.39 | 20.23 | 20.26 | 286,226 | -0.05(-0.24%) |
Oct 16, 2020 | 20.40 | 20.43 | 20.30 | 20.31 | 649,497 | -0.07(-0.36%) |
Oct 15, 2020 | 20.32 | 20.40 | 20.31 | 20.39 | 363,987 | +0.01(+0.04%) |
Oct 14, 2020 | 20.44 | 20.46 | 20.34 | 20.38 | 285,672 | -0.02(-0.08%) |
Oct 13, 2020 | 20.49 | 20.49 | 20.39 | 20.39 | 234,345 | -0.03(-0.16%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.39 | 20.43 | 195,975 | +0.01(+0.04%) |
Oct 09, 2020 | 20.47 | 20.47 | 20.38 | 20.42 | 242,590 | +0.02(+0.08%) |
Oct 08, 2020 | 20.42 | 20.43 | 20.38 | 20.40 | 363,931 | +0.03(+0.16%) |
Oct 07, 2020 | 20.35 | 20.37 | 20.33 | 20.37 | 213,365 | +0.08(+0.40%) |
Oct 06, 2020 | 20.27 | 20.36 | 20.26 | 20.29 | 189,872 | +0.03(+0.16%) |
Oct 05, 2020 | 20.20 | 20.27 | 20.18 | 20.26 | 249,518 | +0.12(+0.60%) |
Oct 02, 2020 | 20.08 | 20.17 | 20.05 | 20.14 | 224,713 | -0.01(-0.04%) |
Oct 01, 2020 | 20.03 | 20.14 | 20.01 | 20.14 | 915,993 | +0.15(+0.73%) |
Sep 30, 2020 | 20.06 | 20.12 | 19.97 | 20.00 | 286,193 | -0.07(-0.36%) |
Sep 29, 2020 | 20.01 | 20.10 | 20.01 | 20.07 | 202,443 | +0.01(+0.04%) |
Sep 28, 2020 | 20.01 | 20.10 | 20.01 | 20.06 | 271,355 | +0.15(+0.73%) |
Sep 25, 2020 | 19.71 | 19.97 | 19.71 | 19.92 | 160,951 | +0.20(+1.02%) |
Sep 24, 2020 | 19.70 | 19.78 | 19.64 | 19.72 | 161,996 | +0.00(+0.00%) |
Sep 23, 2020 | 20.00 | 20.01 | 19.71 | 19.72 | 264,247 | -0.23(-1.13%) |
Sep 22, 2020 | 19.97 | 20.02 | 19.93 | 19.94 | 156,745 | +0.01(+0.04%) |
Sep 21, 2020 | 20.05 | 20.05 | 19.84 | 19.93 | 177,856 | -0.12(-0.60%) |
Sep 18, 2020 | 20.12 | 20.14 | 19.99 | 20.06 | 144,608 | -0.03(-0.16%) |
Sep 17, 2020 | 20.15 | 20.16 | 20.07 | 20.09 | 143,445 | -0.11(-0.52%) |
Sep 16, 2020 | 20.18 | 20.21 | 20.17 | 20.19 | 248,474 | +0.05(+0.24%) |
Sep 15, 2020 | 20.14 | 20.19 | 20.11 | 20.14 | 191,307 | +0.07(+0.36%) |
Sep 14, 2020 | 20.00 | 20.11 | 20.00 | 20.07 | 188,481 | +0.08(+0.40%) |
Sep 11, 2020 | 20.01 | 20.03 | 19.94 | 19.99 | 195,122 | -0.01(-0.04%) |
Sep 10, 2020 | 20.01 | 20.04 | 19.94 | 20.00 | 192,950 | +0.06(+0.28%) |
Sep 09, 2020 | 19.85 | 19.99 | 19.83 | 19.94 | 178,931 | +0.11(+0.57%) |
Sep 08, 2020 | 19.89 | 19.90 | 19.81 | 19.83 | 169,841 | -0.12(-0.61%) |
Sep 04, 2020 | 20.04 | 20.04 | 19.82 | 19.95 | 207,256 | -0.05(-0.24%) |
Sep 03, 2020 | 20.16 | 20.18 | 19.96 | 20.00 | 293,364 | -0.15(-0.73%) |
Sep 02, 2020 | 20.10 | 20.15 | 20.06 | 20.14 | 197,945 | +0.06(+0.28%) |
Sep 01, 2020 | 20.05 | 20.11 | 20.05 | 20.09 | 967,092 | +0.01(+0.04%) |
Aug 31, 2020 | 20.10 | 20.13 | 20.06 | 20.08 | 180,148 | +0.02(+0.12%) |
Aug 28, 2020 | 20.12 | 20.12 | 20.06 | 20.06 | 216,120 | -0.01(-0.04%) |
Aug 27, 2020 | 20.10 | 20.11 | 20.06 | 20.06 | 265,422 | -0.03(-0.16%) |
Aug 26, 2020 | 20.09 | 20.10 | 20.06 | 20.10 | 281,478 | +0.04(+0.20%) |
Aug 25, 2020 | 20.03 | 20.08 | 20.03 | 20.06 | 218,142 | +0.02(+0.12%) |
Aug 24, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 203,383 | +0.02(+0.12%) |
Aug 21, 2020 | 20.03 | 20.03 | 19.96 | 20.01 | 1,278,567 | +0.00(+0.00%) |
Aug 20, 2020 | 19.99 | 20.02 | 19.97 | 20.01 | 343,961 | +0.02(+0.08%) |
Aug 19, 2020 | 20.02 | 20.02 | 19.97 | 19.99 | 172,472 | +0.00(+0.00%) |
Aug 18, 2020 | 19.98 | 19.99 | 19.90 | 19.99 | 227,158 | +0.06(+0.32%) |
Aug 17, 2020 | 19.86 | 19.93 | 19.86 | 19.93 | 204,128 | +0.06(+0.28%) |
Aug 14, 2020 | 19.88 | 19.88 | 19.85 | 19.87 | 251,684 | +0.02(+0.12%) |
Aug 13, 2020 | 19.92 | 19.92 | 19.85 | 19.85 | 386,761 | +0.00(+0.00%) |
Aug 12, 2020 | 19.81 | 19.88 | 19.76 | 19.85 | 235,446 | +0.09(+0.48%) |
Aug 11, 2020 | 19.77 | 19.83 | 19.75 | 19.75 | 268,383 | -0.03(-0.15%) |
Aug 10, 2020 | 19.77 | 19.82 | 19.75 | 19.78 | 218,483 | +0.06(+0.29%) |
Aug 07, 2020 | 19.74 | 19.75 | 19.67 | 19.73 | 164,266 | +0.06(+0.29%) |
Aug 06, 2020 | 19.80 | 19.80 | 19.67 | 19.67 | 166,062 | -0.06(-0.33%) |
Aug 05, 2020 | 19.77 | 19.80 | 19.69 | 19.73 | 197,874 | +0.01(+0.04%) |
Aug 04, 2020 | 19.74 | 19.76 | 19.67 | 19.73 | 329,133 | -0.02(-0.08%) |
Aug 03, 2020 | 19.78 | 19.78 | 19.71 | 19.74 | 424,345 | +0.01(+0.04%) |
Jul 31, 2020 | 19.74 | 19.74 | 19.69 | 19.74 | 133,271 | +0.05(+0.24%) |
Jul 30, 2020 | 19.63 | 19.70 | 19.61 | 19.69 | 196,584 | +0.06(+0.33%) |
Jul 29, 2020 | 19.54 | 19.67 | 19.54 | 19.62 | 183,100 | +0.10(+0.49%) |
Jul 28, 2020 | 19.52 | 19.54 | 19.48 | 19.53 | 171,450 | +0.02(+0.08%) |
Jul 27, 2020 | 19.47 | 19.54 | 19.44 | 19.51 | 132,403 | +0.08(+0.41%) |
Jul 24, 2020 | 19.46 | 19.48 | 19.42 | 19.43 | 177,111 | +0.00(+0.00%) |
Jul 23, 2020 | 19.39 | 19.45 | 19.37 | 19.43 | 148,260 | +0.03(+0.16%) |
Jul 22, 2020 | 19.35 | 19.40 | 19.33 | 19.40 | 181,510 | +0.05(+0.27%) |
Jul 21, 2020 | 19.30 | 19.37 | 19.29 | 19.35 | 133,678 | +0.07(+0.35%) |
Jul 20, 2020 | 19.30 | 19.30 | 19.21 | 19.28 | 166,090 | +0.05(+0.25%) |
Jul 17, 2020 | 19.23 | 19.25 | 19.16 | 19.23 | 186,479 | +0.07(+0.38%) |
Jul 16, 2020 | 19.08 | 19.17 | 19.04 | 19.16 | 199,630 | +0.12(+0.63%) |
Jul 15, 2020 | 19.03 | 19.05 | 18.91 | 19.04 | 163,707 | +0.08(+0.42%) |
Jul 14, 2020 | 18.85 | 18.96 | 18.85 | 18.96 | 175,416 | +0.02(+0.08%) |
Jul 13, 2020 | 19.02 | 19.09 | 18.90 | 18.94 | 237,764 | -0.03(-0.17%) |
Jul 10, 2020 | 18.93 | 19.04 | 18.93 | 18.97 | 157,751 | +0.02(+0.08%) |
Jul 09, 2020 | 18.89 | 18.97 | 18.85 | 18.96 | 153,806 | -0.01(-0.04%) |
Jul 08, 2020 | 18.83 | 18.97 | 18.83 | 18.97 | 155,161 | +0.10(+0.51%) |
Jul 07, 2020 | 18.99 | 18.99 | 18.83 | 18.87 | 233,892 | -0.04(-0.21%) |
Jul 06, 2020 | 19.05 | 19.05 | 18.87 | 18.91 | 255,484 | +0.03(+0.18%) |
Jul 02, 2020 | 18.96 | 18.96 | 18.80 | 18.88 | 215,364 | +0.06(+0.34%) |
Jul 01, 2020 | 18.70 | 18.82 | 18.70 | 18.81 | 159,347 | +0.09(+0.47%) |
Jun 30, 2020 | 18.84 | 18.84 | 18.67 | 18.72 | 302,589 | +0.04(+0.21%) |
Jun 29, 2020 | 18.72 | 18.74 | 18.63 | 18.68 | 143,295 | +0.03(+0.17%) |
Jun 26, 2020 | 18.72 | 18.80 | 18.65 | 18.65 | 166,920 | -0.16(-0.85%) |
Jun 25, 2020 | 18.73 | 18.82 | 18.66 | 18.81 | 226,932 | -0.02(-0.08%) |
Jun 24, 2020 | 18.90 | 18.90 | 18.68 | 18.83 | 357,878 | -0.06(-0.30%) |
Jun 23, 2020 | 18.99 | 18.99 | 18.77 | 18.88 | 466,117 | +0.02(+0.08%) |
Jun 22, 2020 | 18.91 | 18.97 | 18.37 | 18.87 | 7,524,122 | -0.08(-0.42%) |
Jun 19, 2020 | 19.10 | 19.10 | 18.93 | 18.95 | 202,688 | -0.02(-0.08%) |
Jun 18, 2020 | 19.03 | 19.03 | 18.86 | 18.96 | 202,612 | -0.03(-0.17%) |
Jun 17, 2020 | 18.99 | 19.02 | 18.91 | 19.00 | 161,484 | +0.00(+0.00%) |
Jun 16, 2020 | 19.08 | 19.17 | 18.82 | 19.00 | 268,461 | +0.19(+1.02%) |
Jun 15, 2020 | 18.62 | 18.80 | 18.56 | 18.80 | 201,549 | +0.10(+0.51%) |
Jun 12, 2020 | 18.87 | 18.98 | 18.67 | 18.71 | 311,249 | -0.04(-0.21%) |
Jun 11, 2020 | 19.12 | 19.15 | 18.70 | 18.75 | 1,212,971 | -0.42(-2.20%) |
Jun 10, 2020 | 19.30 | 19.30 | 19.17 | 19.17 | 154,840 | -0.11(-0.58%) |
Jun 09, 2020 | 19.33 | 19.33 | 19.26 | 19.28 | 249,779 | -0.05(-0.25%) |
Jun 08, 2020 | 19.51 | 19.65 | 19.29 | 19.33 | 214,743 | +0.06(+0.29%) |
Jun 05, 2020 | 19.27 | 19.44 | 19.18 | 19.27 | 214,235 | +0.12(+0.62%) |
Jun 04, 2020 | 19.27 | 19.27 | 19.14 | 19.15 | 211,543 | -0.05(-0.25%) |
Jun 03, 2020 | 19.65 | 19.65 | 19.08 | 19.20 | 1,522,724 | +0.10(+0.52%) |
Jun 02, 2020 | 19.18 | 19.18 | 19.04 | 19.10 | 217,062 | +0.08(+0.42%) |
Jun 01, 2020 | 19.04 | 19.04 | 18.95 | 19.02 | 158,106 | +0.08(+0.42%) |
May 29, 2020 | 18.83 | 18.97 | 18.76 | 18.95 | 247,152 | +0.06(+0.34%) |
May 28, 2020 | 19.02 | 19.02 | 18.83 | 18.88 | 191,255 | +0.06(+0.29%) |
May 27, 2020 | 18.80 | 18.84 | 18.70 | 18.83 | 258,555 | +0.13(+0.68%) |
May 26, 2020 | 18.72 | 18.80 | 18.69 | 18.70 | 199,494 | +0.10(+0.55%) |
May 22, 2020 | 18.49 | 18.60 | 18.49 | 18.60 | 204,026 | +0.06(+0.34%) |
May 21, 2020 | 18.53 | 18.55 | 18.48 | 18.53 | 131,436 | +0.04(+0.21%) |
May 20, 2020 | 18.45 | 18.53 | 18.37 | 18.49 | 226,352 | +0.13(+0.69%) |
May 19, 2020 | 18.42 | 18.49 | 18.35 | 18.37 | 483,757 | +0.01(+0.04%) |
May 18, 2020 | 18.24 | 18.43 | 18.24 | 18.36 | 189,990 | +0.21(+1.18%) |
May 15, 2020 | 18.22 | 18.26 | 18.14 | 18.14 | 264,805 | -0.11(-0.61%) |
May 14, 2020 | 18.16 | 18.26 | 17.83 | 18.26 | 309,953 | -0.01(-0.04%) |
May 13, 2020 | 18.54 | 18.60 | 18.26 | 18.26 | 214,820 | -0.28(-1.50%) |
May 12, 2020 | 18.53 | 18.57 | 18.51 | 18.54 | 178,842 | -0.02(-0.09%) |
May 11, 2020 | 18.60 | 18.60 | 18.45 | 18.56 | 269,373 | +0.03(+0.17%) |
May 08, 2020 | 18.48 | 18.57 | 18.40 | 18.53 | 368,710 | +0.01(+0.04%) |
May 07, 2020 | 18.60 | 18.60 | 18.45 | 18.52 | 254,729 | +0.09(+0.47%) |
May 06, 2020 | 18.58 | 18.58 | 18.40 | 18.43 | 230,770 | -0.10(-0.56%) |
May 05, 2020 | 18.49 | 18.73 | 18.47 | 18.53 | 277,836 | +0.04(+0.23%) |
May 04, 2020 | 18.29 | 18.62 | 18.20 | 18.49 | 244,515 | +0.06(+0.30%) |
May 01, 2020 | 18.65 | 18.74 | 18.42 | 18.44 | 1,184,122 | -0.24(-1.27%) |
Apr 30, 2020 | 18.65 | 18.90 | 18.62 | 18.67 | 263,805 | +0.05(+0.25%) |
Apr 29, 2020 | 18.51 | 18.66 | 18.32 | 18.62 | 191,641 | +0.17(+0.94%) |
Apr 28, 2020 | 18.53 | 18.53 | 18.43 | 18.45 | 212,001 | +0.01(+0.04%) |
Apr 27, 2020 | 18.33 | 18.47 | 18.29 | 18.44 | 184,949 | +0.11(+0.60%) |
Apr 24, 2020 | 18.27 | 18.36 | 18.15 | 18.33 | 154,841 | +0.13(+0.69%) |
Apr 23, 2020 | 17.99 | 18.28 | 17.99 | 18.21 | 244,424 | +0.15(+0.83%) |
Apr 22, 2020 | 18.14 | 18.23 | 17.99 | 18.06 | 226,735 | +0.11(+0.62%) |
Apr 21, 2020 | 18.14 | 18.21 | 17.80 | 17.95 | 225,653 | -0.24(-1.35%) |
Apr 20, 2020 | 17.94 | 18.29 | 17.86 | 18.19 | 332,949 | -0.02(-0.09%) |
Apr 17, 2020 | 18.30 | 18.36 | 18.19 | 18.21 | 256,591 | -0.02(-0.13%) |
Apr 16, 2020 | 18.08 | 18.23 | 17.84 | 18.23 | 303,056 | +0.11(+0.61%) |
Apr 15, 2020 | 18.05 | 18.34 | 17.97 | 18.12 | 166,612 | -0.11(-0.61%) |
Apr 14, 2020 | 18.23 | 18.35 | 18.16 | 18.23 | 210,620 | +0.26(+1.45%) |
Apr 13, 2020 | 18.43 | 18.43 | 17.78 | 17.97 | 571,514 | -0.38(-2.06%) |
Apr 09, 2020 | 18.14 | 18.42 | 17.72 | 18.35 | 402,690 | +0.59(+3.33%) |
Apr 08, 2020 | 17.20 | 18.05 | 17.20 | 17.76 | 381,090 | +0.47(+2.74%) |
Apr 07, 2020 | 17.09 | 17.43 | 17.09 | 17.28 | 244,276 | +0.38(+2.24%) |
Apr 06, 2020 | 16.69 | 17.28 | 16.69 | 16.90 | 256,341 | +0.40(+2.44%) |
Apr 03, 2020 | 16.22 | 17.03 | 16.22 | 16.50 | 196,656 | +0.07(+0.45%) |
Apr 02, 2020 | 17.35 | 17.83 | 16.35 | 16.43 | 336,436 | -0.02(-0.10%) |
Apr 01, 2020 | 16.99 | 17.18 | 16.09 | 16.44 | 390,591 | -0.73(-4.25%) |
Mar 31, 2020 | 17.45 | 17.66 | 16.77 | 17.17 | 275,793 | -0.17(-1.00%) |
Mar 30, 2020 | 17.49 | 17.49 | 16.94 | 17.35 | 458,299 | +0.45(+2.65%) |
Mar 27, 2020 | 16.80 | 17.73 | 16.56 | 16.90 | 714,346 | -0.16(-0.97%) |
Mar 26, 2020 | 17.79 | 18.05 | 16.91 | 17.06 | 804,423 | +0.35(+2.07%) |
Mar 25, 2020 | 15.70 | 17.21 | 15.61 | 16.72 | 664,324 | +1.38(+9.01%) |
Mar 24, 2020 | 14.76 | 15.84 | 14.40 | 15.34 | 702,974 | +1.30(+9.28%) |
Mar 23, 2020 | 14.21 | 14.45 | 13.39 | 14.03 | 1,251,088 | -0.73(-4.94%) |
Mar 20, 2020 | 14.95 | 16.04 | 14.75 | 14.76 | 684,534 | -0.26(-1.72%) |
Mar 19, 2020 | 12.72 | 15.16 | 12.72 | 15.02 | 1,176,935 | +1.21(+8.75%) |
Mar 18, 2020 | 15.50 | 15.86 | 13.34 | 13.81 | 1,101,618 | -2.60(-15.83%) |
Mar 17, 2020 | 16.44 | 17.42 | 16.08 | 16.41 | 1,066,888 | +0.20(+1.26%) |
Mar 16, 2020 | 15.86 | 16.86 | 15.70 | 16.21 | 1,595,632 | -0.94(-5.49%) |
Mar 13, 2020 | 17.27 | 17.75 | 17.02 | 17.15 | 998,582 | +0.20(+1.20%) |
Mar 12, 2020 | 17.57 | 17.74 | 16.88 | 16.95 | 1,785,241 | -1.19(-6.54%) |
Mar 11, 2020 | 18.45 | 18.64 | 18.13 | 18.13 | 696,718 | -0.58(-3.10%) |
Mar 10, 2020 | 18.94 | 19.11 | 18.48 | 18.71 | 346,839 | +0.20(+1.10%) |
Mar 09, 2020 | 18.84 | 18.84 | 18.45 | 18.51 | 867,284 | -0.71(-3.72%) |
Mar 06, 2020 | 19.35 | 19.39 | 19.11 | 19.22 | 495,341 | -0.16(-0.85%) |
Mar 05, 2020 | 19.43 | 19.65 | 19.39 | 19.39 | 254,322 | -0.23(-1.16%) |
Mar 04, 2020 | 19.41 | 19.65 | 19.36 | 19.61 | 1,367,657 | +0.45(+2.35%) |
Mar 03, 2020 | 19.17 | 19.61 | 19.16 | 19.16 | 654,178 | +0.01(+0.04%) |
Mar 02, 2020 | 18.81 | 19.38 | 18.81 | 19.16 | 1,123,882 | +0.29(+1.53%) |
Feb 28, 2020 | 19.09 | 19.09 | 18.80 | 18.87 | 1,274,317 | -0.35(-1.83%) |
Feb 27, 2020 | 19.39 | 19.53 | 19.06 | 19.22 | 548,545 | -0.17(-0.89%) |
Feb 26, 2020 | 19.42 | 19.59 | 19.23 | 19.39 | 283,773 | -0.06(-0.32%) |
Feb 25, 2020 | 19.68 | 19.71 | 19.44 | 19.45 | 393,337 | -0.23(-1.19%) |
Feb 24, 2020 | 19.94 | 19.94 | 19.67 | 19.69 | 415,712 | -0.25(-1.25%) |
Feb 21, 2020 | 19.90 | 19.94 | 19.84 | 19.94 | 205,943 | +0.02(+0.12%) |
Feb 20, 2020 | 19.89 | 19.95 | 19.88 | 19.91 | 234,225 | +0.02(+0.12%) |
Feb 19, 2020 | 20.00 | 20.00 | 19.88 | 19.89 | 305,093 | -0.09(-0.43%) |
Feb 18, 2020 | 20.00 | 20.02 | 19.96 | 19.98 | 246,993 | -0.01(-0.04%) |
Feb 14, 2020 | 19.95 | 20.03 | 19.93 | 19.99 | 267,253 | +0.02(+0.12%) |
Feb 13, 2020 | 19.99 | 20.04 | 19.94 | 19.96 | 243,392 | -0.02(-0.12%) |
Feb 12, 2020 | 20.03 | 20.04 | 19.97 | 19.99 | 297,857 | -0.02(-0.08%) |
Feb 11, 2020 | 19.95 | 20.02 | 19.95 | 20.00 | 234,100 | +0.05(+0.24%) |
Feb 10, 2020 | 19.93 | 19.96 | 19.93 | 19.95 | 251,902 | +0.02(+0.08%) |
Feb 07, 2020 | 19.92 | 19.98 | 19.91 | 19.94 | 296,692 | +0.03(+0.16%) |
Feb 06, 2020 | 19.88 | 19.92 | 19.88 | 19.91 | 167,005 | +0.02(+0.08%) |
Feb 05, 2020 | 19.97 | 19.97 | 19.89 | 19.89 | 620,245 | +0.03(+0.13%) |
Feb 04, 2020 | 19.87 | 19.90 | 19.85 | 19.87 | 266,505 | +0.02(+0.12%) |