Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.54 | 20.59 | 20.48 | 20.58 | 9,714,031 | +0.04(+0.19%) |
Oct 29, 2020 | 20.51 | 20.56 | 20.46 | 20.54 | 7,884,706 | +0.06(+0.27%) |
Oct 28, 2020 | 20.53 | 20.55 | 20.47 | 20.49 | 6,807,032 | -0.15(-0.73%) |
Oct 27, 2020 | 20.64 | 20.68 | 20.63 | 20.64 | 5,903,650 | +0.01(+0.04%) |
Oct 26, 2020 | 20.73 | 20.73 | 20.62 | 20.63 | 4,333,507 | -0.13(-0.61%) |
Oct 23, 2020 | 20.79 | 20.79 | 20.73 | 20.76 | 2,601,058 | +0.01(+0.04%) |
Oct 22, 2020 | 20.73 | 20.77 | 20.68 | 20.75 | 5,824,640 | +0.04(+0.19%) |
Oct 21, 2020 | 20.73 | 20.75 | 20.69 | 20.71 | 5,744,965 | +0.01(+0.04%) |
Oct 20, 2020 | 20.71 | 20.75 | 20.68 | 20.70 | 4,411,716 | +0.06(+0.27%) |
Oct 19, 2020 | 20.72 | 20.74 | 20.64 | 20.65 | 4,706,838 | -0.03(-0.15%) |
Oct 16, 2020 | 20.73 | 20.76 | 20.67 | 20.68 | 5,744,140 | -0.03(-0.15%) |
Oct 15, 2020 | 20.69 | 20.73 | 20.63 | 20.71 | 5,680,819 | -0.02(-0.08%) |
Oct 14, 2020 | 20.74 | 20.76 | 20.70 | 20.73 | 5,199,952 | -0.02(-0.12%) |
Oct 13, 2020 | 20.80 | 20.81 | 20.73 | 20.75 | 4,044,867 | -0.07(-0.34%) |
Oct 12, 2020 | 20.79 | 20.85 | 20.78 | 20.82 | 3,992,306 | +0.10(+0.46%) |
Oct 09, 2020 | 20.71 | 20.75 | 20.69 | 20.73 | 6,428,179 | +0.04(+0.19%) |
Oct 08, 2020 | 20.72 | 20.72 | 20.67 | 20.69 | 2,711,415 | +0.05(+0.23%) |
Oct 07, 2020 | 20.66 | 20.67 | 20.62 | 20.64 | 4,331,385 | +0.06(+0.27%) |
Oct 06, 2020 | 20.65 | 20.69 | 20.57 | 20.58 | 5,677,502 | -0.05(-0.23%) |
Oct 05, 2020 | 20.53 | 20.64 | 20.53 | 20.63 | 8,225,054 | +0.12(+0.58%) |
Oct 02, 2020 | 20.44 | 20.53 | 20.44 | 20.51 | 6,405,537 | -0.01(-0.04%) |
Oct 01, 2020 | 20.51 | 20.54 | 20.49 | 20.52 | 7,632,154 | +0.05(+0.25%) |
Sep 30, 2020 | 20.41 | 20.49 | 20.40 | 20.47 | 10,982,622 | +0.06(+0.31%) |
Sep 29, 2020 | 20.40 | 20.42 | 20.34 | 20.40 | 5,214,815 | +0.01(+0.04%) |
Sep 28, 2020 | 20.36 | 20.42 | 20.34 | 20.40 | 7,273,546 | +0.11(+0.55%) |
Sep 25, 2020 | 20.26 | 20.33 | 20.26 | 20.28 | 6,207,728 | -0.01(-0.04%) |
Sep 24, 2020 | 20.28 | 20.36 | 20.24 | 20.29 | 9,983,009 | -0.01(-0.04%) |
Sep 23, 2020 | 20.49 | 20.49 | 20.29 | 20.30 | 8,448,598 | -0.18(-0.89%) |
Sep 22, 2020 | 20.45 | 20.48 | 20.39 | 20.48 | 11,387,999 | +0.06(+0.31%) |
Sep 21, 2020 | 20.47 | 20.50 | 20.38 | 20.42 | 8,617,445 | -0.13(-0.65%) |
Sep 18, 2020 | 20.61 | 20.62 | 20.54 | 20.55 | 4,721,270 | -0.02(-0.08%) |
Sep 17, 2020 | 20.55 | 20.60 | 20.53 | 20.57 | 5,749,675 | -0.01(-0.04%) |
Sep 16, 2020 | 20.59 | 20.66 | 20.57 | 20.58 | 5,944,033 | +0.02(+0.08%) |
Sep 15, 2020 | 20.56 | 20.59 | 20.54 | 20.56 | 4,471,442 | +0.06(+0.27%) |
Sep 14, 2020 | 20.57 | 20.59 | 20.50 | 20.51 | 4,841,989 | -0.02(-0.08%) |
Sep 11, 2020 | 20.51 | 20.55 | 20.45 | 20.52 | 4,415,384 | +0.02(+0.12%) |
Sep 10, 2020 | 20.57 | 20.60 | 20.49 | 20.50 | 7,452,093 | -0.03(-0.15%) |
Sep 09, 2020 | 20.50 | 20.58 | 20.48 | 20.53 | 5,712,329 | +0.10(+0.50%) |
Sep 08, 2020 | 20.43 | 20.51 | 20.42 | 20.43 | 6,589,962 | -0.13(-0.62%) |
Sep 04, 2020 | 20.58 | 20.62 | 20.43 | 20.55 | 8,647,742 | +0.03(+0.15%) |
Sep 03, 2020 | 20.63 | 20.64 | 20.49 | 20.52 | 6,850,562 | -0.13(-0.61%) |
Sep 02, 2020 | 20.65 | 20.68 | 20.59 | 20.65 | 5,788,386 | +0.02(+0.11%) |
Sep 01, 2020 | 20.55 | 20.63 | 20.51 | 20.63 | 3,995,101 | +0.12(+0.59%) |
Aug 31, 2020 | 20.54 | 20.57 | 20.50 | 20.50 | 1,845,650 | -0.03(-0.15%) |
Aug 28, 2020 | 20.56 | 20.58 | 20.53 | 20.54 | 4,383,779 | +0.01(+0.04%) |
Aug 27, 2020 | 20.56 | 20.58 | 20.49 | 20.53 | 4,482,826 | -0.03(-0.15%) |
Aug 26, 2020 | 20.58 | 20.59 | 20.54 | 20.56 | 5,236,008 | -0.01(-0.04%) |
Aug 25, 2020 | 20.56 | 20.58 | 20.51 | 20.57 | 7,692,478 | +0.03(+0.15%) |
Aug 24, 2020 | 20.49 | 20.55 | 20.48 | 20.54 | 5,738,888 | +0.09(+0.42%) |
Aug 21, 2020 | 20.45 | 20.47 | 20.43 | 20.45 | 2,050,526 | -0.02(-0.08%) |
Aug 20, 2020 | 20.36 | 20.47 | 20.35 | 20.47 | 2,254,792 | +0.09(+0.46%) |
Aug 19, 2020 | 20.45 | 20.46 | 20.36 | 20.37 | 2,409,892 | -0.07(-0.35%) |
Aug 18, 2020 | 20.43 | 20.46 | 20.38 | 20.44 | 5,391,444 | +0.02(+0.12%) |
Aug 17, 2020 | 20.35 | 20.43 | 20.34 | 20.42 | 3,061,101 | +0.09(+0.47%) |
Aug 14, 2020 | 20.33 | 20.37 | 20.29 | 20.32 | 3,283,837 | -0.02(-0.12%) |
Aug 13, 2020 | 20.38 | 20.46 | 20.35 | 20.35 | 4,526,069 | -0.06(-0.31%) |
Aug 12, 2020 | 20.42 | 20.47 | 20.39 | 20.41 | 4,537,897 | +0.05(+0.23%) |
Aug 11, 2020 | 20.48 | 20.50 | 20.36 | 20.36 | 4,535,877 | -0.10(-0.50%) |
Aug 10, 2020 | 20.47 | 20.50 | 20.43 | 20.47 | 2,994,258 | +0.02(+0.12%) |
Aug 07, 2020 | 20.48 | 20.50 | 20.43 | 20.44 | 5,296,168 | -0.06(-0.27%) |
Aug 06, 2020 | 20.44 | 20.50 | 20.44 | 20.50 | 2,182,257 | +0.06(+0.27%) |
Aug 05, 2020 | 20.46 | 20.47 | 20.41 | 20.44 | 2,942,644 | +0.02(+0.12%) |
Aug 04, 2020 | 20.43 | 20.43 | 20.37 | 20.42 | 3,087,416 | -0.01(-0.04%) |
Aug 03, 2020 | 20.43 | 20.43 | 20.37 | 20.43 | 4,355,523 | -0.01(-0.03%) |
Jul 31, 2020 | 20.39 | 20.44 | 20.31 | 20.43 | 7,689,247 | +0.02(+0.08%) |
Jul 30, 2020 | 20.32 | 20.43 | 20.32 | 20.42 | 17,857,130 | +0.07(+0.35%) |
Jul 29, 2020 | 20.30 | 20.37 | 20.26 | 20.35 | 1,636,490 | +0.09(+0.46%) |
Jul 28, 2020 | 20.32 | 20.32 | 20.25 | 20.25 | 2,714,547 | -0.05(-0.27%) |
Jul 27, 2020 | 20.32 | 20.32 | 20.25 | 20.31 | 2,328,512 | +0.03(+0.15%) |
Jul 24, 2020 | 20.25 | 20.30 | 20.23 | 20.28 | 9,846,489 | +0.03(+0.16%) |
Jul 23, 2020 | 20.29 | 20.30 | 20.16 | 20.24 | 5,918,706 | -0.03(-0.15%) |
Jul 22, 2020 | 20.25 | 20.29 | 20.24 | 20.28 | 6,118,408 | +0.02(+0.12%) |
Jul 21, 2020 | 20.25 | 20.27 | 20.21 | 20.25 | 4,152,953 | +0.05(+0.27%) |
Jul 20, 2020 | 20.08 | 20.20 | 20.08 | 20.20 | 2,324,347 | +0.10(+0.51%) |
Jul 17, 2020 | 20.10 | 20.10 | 20.02 | 20.10 | 4,408,189 | +0.05(+0.27%) |
Jul 16, 2020 | 20.02 | 20.07 | 20.01 | 20.04 | 4,781,748 | +0.01(+0.04%) |
Jul 15, 2020 | 20.03 | 20.06 | 19.98 | 20.03 | 6,215,563 | +0.09(+0.47%) |
Jul 14, 2020 | 19.78 | 19.95 | 19.78 | 19.94 | 6,233,277 | +0.14(+0.71%) |
Jul 13, 2020 | 19.92 | 19.97 | 19.78 | 19.80 | 6,910,096 | -0.07(-0.36%) |
Jul 10, 2020 | 19.80 | 19.90 | 19.77 | 19.87 | 5,248,469 | +0.06(+0.32%) |
Jul 09, 2020 | 19.83 | 19.85 | 19.73 | 19.81 | 7,472,832 | -0.05(-0.28%) |
Jul 08, 2020 | 19.78 | 19.88 | 19.78 | 19.86 | 7,118,533 | +0.02(+0.12%) |
Jul 07, 2020 | 19.88 | 19.94 | 19.81 | 19.84 | 7,870,838 | -0.07(-0.35%) |
Jul 06, 2020 | 19.85 | 19.93 | 19.85 | 19.91 | 5,167,135 | +0.12(+0.59%) |
Jul 02, 2020 | 19.81 | 19.87 | 19.76 | 19.79 | 7,119,116 | +0.10(+0.52%) |
Jul 01, 2020 | 19.68 | 19.74 | 19.68 | 19.69 | 10,298,168 | +0.03(+0.14%) |
Jun 30, 2020 | 19.59 | 19.69 | 19.57 | 19.66 | 8,017,880 | +0.19(+0.96%) |
Jun 29, 2020 | 19.61 | 19.65 | 19.42 | 19.47 | 28,927,880 | -0.13(-0.68%) |
Jun 26, 2020 | 19.75 | 19.75 | 19.58 | 19.61 | 5,568,497 | -0.15(-0.75%) |
Jun 25, 2020 | 19.75 | 19.77 | 19.64 | 19.75 | 4,878,033 | +0.00(+0.00%) |
Jun 24, 2020 | 19.88 | 19.88 | 19.64 | 19.75 | 8,305,963 | -0.16(-0.82%) |
Jun 23, 2020 | 19.96 | 19.96 | 19.90 | 19.92 | 11,773,341 | +0.04(+0.20%) |
Jun 22, 2020 | 19.89 | 19.93 | 19.87 | 19.88 | 4,543,161 | -0.02(-0.08%) |
Jun 19, 2020 | 19.94 | 19.95 | 19.84 | 19.90 | 7,041,433 | -0.01(-0.04%) |
Jun 18, 2020 | 19.90 | 19.94 | 19.86 | 19.90 | 4,451,429 | -0.03(-0.16%) |
Jun 17, 2020 | 19.95 | 20.01 | 19.92 | 19.93 | 7,034,091 | +0.00(+0.00%) |
Jun 16, 2020 | 20.03 | 20.10 | 19.88 | 19.93 | 11,102,482 | +0.08(+0.39%) |
Jun 15, 2020 | 19.65 | 19.95 | 19.61 | 19.86 | 10,426,777 | +0.13(+0.67%) |
Jun 12, 2020 | 19.75 | 19.81 | 19.60 | 19.72 | 9,531,274 | +0.17(+0.88%) |
Jun 11, 2020 | 19.77 | 19.77 | 19.51 | 19.55 | 9,620,042 | -0.41(-2.03%) |
Jun 10, 2020 | 19.98 | 20.05 | 19.89 | 19.96 | 12,681,652 | -0.05(-0.27%) |
Jun 09, 2020 | 20.05 | 20.05 | 19.93 | 20.01 | 5,375,184 | -0.08(-0.39%) |
Jun 08, 2020 | 20.13 | 20.13 | 20.05 | 20.09 | 5,596,238 | +0.02(+0.12%) |
Jun 05, 2020 | 20.07 | 20.17 | 20.06 | 20.07 | 9,858,365 | +0.22(+1.10%) |
Jun 04, 2020 | 19.88 | 19.89 | 19.80 | 19.85 | 6,833,707 | -0.03(-0.16%) |
Jun 03, 2020 | 19.84 | 19.93 | 19.83 | 19.88 | 7,881,623 | +0.13(+0.67%) |
Jun 02, 2020 | 19.65 | 19.77 | 19.61 | 19.75 | 5,116,347 | +0.16(+0.80%) |
Jun 01, 2020 | 19.50 | 19.60 | 19.44 | 19.59 | 11,103,123 | +0.09(+0.46%) |
May 29, 2020 | 19.41 | 19.54 | 19.37 | 19.50 | 10,773,118 | +0.10(+0.52%) |
May 28, 2020 | 19.42 | 19.49 | 19.35 | 19.40 | 10,052,146 | +0.02(+0.12%) |
May 27, 2020 | 19.41 | 19.41 | 19.26 | 19.38 | 6,104,786 | +0.09(+0.44%) |
May 26, 2020 | 19.28 | 19.35 | 19.27 | 19.29 | 5,871,823 | +0.14(+0.73%) |
May 22, 2020 | 19.11 | 19.18 | 19.04 | 19.15 | 3,612,885 | +0.05(+0.28%) |
May 21, 2020 | 19.07 | 19.14 | 19.04 | 19.10 | 3,520,327 | +0.01(+0.04%) |
May 20, 2020 | 19.00 | 19.11 | 18.99 | 19.09 | 4,628,142 | +0.17(+0.90%) |
May 19, 2020 | 18.89 | 18.96 | 18.86 | 18.92 | 4,045,034 | +0.04(+0.21%) |
May 18, 2020 | 18.85 | 18.92 | 18.81 | 18.88 | 6,086,677 | +0.23(+1.21%) |
May 15, 2020 | 18.59 | 18.67 | 18.53 | 18.65 | 3,722,975 | +0.02(+0.13%) |
May 14, 2020 | 18.60 | 18.69 | 18.50 | 18.63 | 7,329,975 | -0.02(-0.08%) |
May 13, 2020 | 18.76 | 18.78 | 18.61 | 18.65 | 10,932,558 | -0.10(-0.54%) |
May 12, 2020 | 18.93 | 18.93 | 18.75 | 18.75 | 7,075,744 | -0.05(-0.25%) |
May 11, 2020 | 18.80 | 18.85 | 18.78 | 18.79 | 3,896,907 | -0.06(-0.33%) |
May 08, 2020 | 18.79 | 18.87 | 18.75 | 18.86 | 4,439,784 | +0.13(+0.70%) |
May 07, 2020 | 18.81 | 18.83 | 18.72 | 18.72 | 4,855,757 | +0.04(+0.21%) |
May 06, 2020 | 18.80 | 18.83 | 18.68 | 18.69 | 3,102,649 | -0.09(-0.50%) |
May 05, 2020 | 18.72 | 18.80 | 18.72 | 18.78 | 4,009,718 | +0.13(+0.71%) |
May 04, 2020 | 18.64 | 18.71 | 18.61 | 18.65 | 2,924,848 | -0.05(-0.25%) |
May 01, 2020 | 18.84 | 18.88 | 18.68 | 18.69 | 5,121,827 | -0.29(-1.54%) |
Apr 30, 2020 | 18.86 | 18.99 | 18.82 | 18.99 | 5,558,444 | +0.08(+0.41%) |
Apr 29, 2020 | 18.71 | 18.93 | 18.71 | 18.91 | 5,322,088 | +0.29(+1.58%) |
Apr 28, 2020 | 18.66 | 18.70 | 18.56 | 18.62 | 4,164,752 | +0.00(+0.00%) |
Apr 27, 2020 | 18.58 | 18.65 | 18.58 | 18.62 | 2,497,390 | +0.07(+0.37%) |
Apr 24, 2020 | 18.65 | 18.69 | 18.51 | 18.55 | 5,135,449 | -0.10(-0.54%) |
Apr 23, 2020 | 18.70 | 18.76 | 18.58 | 18.65 | 3,358,768 | +0.00(+0.00%) |
Apr 22, 2020 | 18.62 | 18.72 | 18.61 | 18.65 | 2,890,317 | +0.15(+0.84%) |
Apr 21, 2020 | 18.60 | 18.62 | 18.41 | 18.49 | 7,027,050 | -0.26(-1.40%) |
Apr 20, 2020 | 18.91 | 18.96 | 18.75 | 18.75 | 5,923,662 | -0.29(-1.50%) |
Apr 17, 2020 | 19.09 | 19.12 | 18.97 | 19.04 | 4,618,901 | +0.08(+0.41%) |
Apr 16, 2020 | 18.93 | 18.98 | 18.81 | 18.96 | 7,605,839 | -0.01(-0.04%) |
Apr 15, 2020 | 18.86 | 19.01 | 18.82 | 18.97 | 5,479,329 | -0.20(-1.05%) |
Apr 14, 2020 | 19.32 | 19.34 | 19.11 | 19.17 | 9,602,011 | +0.00(+0.00%) |
Apr 13, 2020 | 19.31 | 19.32 | 18.99 | 19.17 | 7,571,019 | -0.24(-1.23%) |
Apr 09, 2020 | 19.08 | 19.69 | 18.92 | 19.41 | 12,856,748 | +1.07(+5.86%) |
Apr 08, 2020 | 18.07 | 18.40 | 18.02 | 18.34 | 7,593,398 | +0.38(+2.11%) |
Apr 07, 2020 | 18.11 | 18.18 | 17.90 | 17.96 | 12,176,503 | +0.09(+0.48%) |
Apr 06, 2020 | 17.76 | 17.91 | 17.74 | 17.87 | 8,145,921 | +0.34(+1.94%) |
Apr 03, 2020 | 17.74 | 17.82 | 17.47 | 17.53 | 7,423,798 | -0.26(-1.48%) |
Apr 02, 2020 | 17.67 | 17.97 | 17.60 | 17.80 | 6,616,282 | +0.11(+0.61%) |
Apr 01, 2020 | 17.79 | 17.84 | 17.64 | 17.69 | 6,259,829 | -0.42(-2.30%) |
Mar 31, 2020 | 18.10 | 18.20 | 18.03 | 18.10 | 5,849,407 | -0.05(-0.30%) |
Mar 30, 2020 | 18.06 | 18.25 | 18.00 | 18.16 | 5,895,424 | +0.11(+0.60%) |
Mar 27, 2020 | 17.78 | 18.41 | 17.69 | 18.05 | 23,794,076 | +0.12(+0.69%) |
Mar 26, 2020 | 17.47 | 17.97 | 17.47 | 17.93 | 5,120,204 | +0.52(+3.00%) |
Mar 25, 2020 | 17.03 | 17.79 | 17.03 | 17.41 | 9,633,957 | +0.31(+1.80%) |
Mar 24, 2020 | 16.66 | 17.15 | 16.66 | 17.10 | 8,581,406 | +0.48(+2.91%) |
Mar 23, 2020 | 16.93 | 16.96 | 16.46 | 16.61 | 5,278,206 | -0.30(-1.77%) |
Mar 20, 2020 | 17.35 | 17.37 | 16.86 | 16.91 | 6,113,595 | -0.32(-1.87%) |
Mar 19, 2020 | 17.31 | 17.58 | 17.22 | 17.24 | 7,881,860 | -0.35(-2.01%) |
Mar 18, 2020 | 17.74 | 17.96 | 17.29 | 17.59 | 6,919,804 | -0.61(-3.38%) |
Mar 17, 2020 | 18.17 | 18.35 | 17.92 | 18.20 | 15,129,235 | +0.10(+0.55%) |
Mar 16, 2020 | 17.98 | 18.51 | 17.45 | 18.10 | 11,743,383 | -0.73(-3.88%) |
Mar 13, 2020 | 19.13 | 19.23 | 18.57 | 18.83 | 8,940,900 | +0.41(+2.25%) |
Mar 12, 2020 | 18.20 | 19.09 | 17.53 | 18.42 | 12,520,746 | -0.68(-3.54%) |
Mar 11, 2020 | 19.29 | 19.30 | 18.99 | 19.10 | 9,347,105 | -0.43(-2.20%) |
Mar 10, 2020 | 19.54 | 19.55 | 19.25 | 19.53 | 13,173,012 | +0.26(+1.36%) |
Mar 09, 2020 | 19.39 | 19.39 | 18.57 | 19.26 | 10,327,168 | -0.81(-4.06%) |
Mar 06, 2020 | 20.11 | 20.11 | 19.97 | 20.08 | 6,167,210 | -0.20(-0.99%) |
Mar 05, 2020 | 20.36 | 20.36 | 20.23 | 20.28 | 7,030,937 | -0.21(-1.01%) |
Mar 04, 2020 | 20.42 | 20.49 | 20.40 | 20.49 | 8,419,816 | +0.19(+0.95%) |
Mar 03, 2020 | 20.38 | 20.53 | 20.25 | 20.29 | 12,883,192 | -0.08(-0.41%) |
Mar 02, 2020 | 20.26 | 20.38 | 20.18 | 20.38 | 6,899,845 | +0.13(+0.64%) |
Feb 28, 2020 | 20.05 | 20.27 | 20.00 | 20.25 | 17,768,320 | +0.02(+0.11%) |
Feb 27, 2020 | 20.30 | 20.41 | 20.20 | 20.23 | 11,703,504 | -0.21(-1.05%) |
Feb 26, 2020 | 20.49 | 20.50 | 20.37 | 20.44 | 29,666,588 | +0.00(+0.00%) |
Feb 25, 2020 | 20.61 | 20.62 | 20.41 | 20.44 | 9,423,748 | -0.09(-0.45%) |
Feb 24, 2020 | 20.58 | 20.58 | 20.51 | 20.53 | 5,962,503 | -0.15(-0.74%) |
Feb 21, 2020 | 20.72 | 20.72 | 20.66 | 20.68 | 12,406,802 | -0.02(-0.07%) |
Feb 20, 2020 | 20.69 | 20.71 | 20.65 | 20.70 | 3,186,741 | +0.02(+0.11%) |
Feb 19, 2020 | 20.71 | 20.71 | 20.68 | 20.68 | 3,592,611 | +0.01(+0.04%) |
Feb 18, 2020 | 20.68 | 20.69 | 20.65 | 20.67 | 3,929,771 | -0.02(-0.11%) |
Feb 14, 2020 | 20.70 | 20.70 | 20.68 | 20.69 | 5,635,783 | +0.00(+0.00%) |
Feb 13, 2020 | 20.69 | 20.70 | 20.67 | 20.69 | 12,711,628 | +0.00(+0.00%) |
Feb 12, 2020 | 20.68 | 20.69 | 20.65 | 20.69 | 2,212,549 | +0.04(+0.18%) |
Feb 11, 2020 | 20.67 | 20.67 | 20.64 | 20.65 | 2,688,947 | +0.02(+0.11%) |
Feb 10, 2020 | 20.63 | 20.64 | 20.61 | 20.63 | 2,139,640 | +0.01(+0.04%) |
Feb 07, 2020 | 20.63 | 20.63 | 20.61 | 20.62 | 2,265,503 | -0.01(-0.04%) |
Feb 06, 2020 | 20.62 | 20.64 | 20.58 | 20.63 | 5,562,912 | +0.04(+0.19%) |
Feb 05, 2020 | 20.61 | 20.62 | 20.59 | 20.59 | 3,585,787 | +0.02(+0.11%) |
Feb 04, 2020 | 20.55 | 20.57 | 20.53 | 20.57 | 3,340,002 | +0.09(+0.45%) |
Feb 03, 2020 | 20.51 | 20.52 | 20.47 | 20.48 | 3,103,337 | +0.03(+0.13%) |
Jan 31, 2020 | 20.53 | 20.53 | 20.45 | 20.45 | 2,946,296 | -0.08(-0.41%) |
Jan 30, 2020 | 20.50 | 20.54 | 20.46 | 20.53 | 4,064,890 | +0.02(+0.07%) |
Jan 29, 2020 | 20.56 | 20.56 | 20.50 | 20.52 | 6,607,738 | -0.01(-0.04%) |
Jan 28, 2020 | 20.50 | 20.56 | 20.47 | 20.53 | 6,329,671 | +0.08(+0.37%) |
Jan 27, 2020 | 20.48 | 20.49 | 20.42 | 20.45 | 6,046,241 | -0.10(-0.48%) |
Jan 24, 2020 | 20.59 | 20.59 | 20.51 | 20.55 | 10,365,362 | -0.04(-0.18%) |
Jan 23, 2020 | 20.59 | 20.60 | 20.57 | 20.59 | 2,048,482 | -0.03(-0.15%) |
Jan 22, 2020 | 20.61 | 20.63 | 20.60 | 20.62 | 3,570,276 | +0.02(+0.07%) |
Jan 21, 2020 | 20.60 | 20.64 | 20.60 | 20.60 | 2,734,155 | -0.02(-0.11%) |
Jan 17, 2020 | 20.66 | 20.66 | 20.63 | 20.63 | 2,374,164 | -0.02(-0.11%) |
Jan 16, 2020 | 20.65 | 20.65 | 20.62 | 20.65 | 2,722,337 | +0.01(+0.04%) |
Jan 15, 2020 | 20.62 | 20.64 | 20.61 | 20.64 | 5,253,480 | +0.05(+0.22%) |
Jan 14, 2020 | 20.61 | 20.63 | 20.59 | 20.59 | 1,729,412 | -0.02(-0.07%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.59 | 20.61 | 2,129,406 | +0.02(+0.07%) |
Jan 10, 2020 | 20.60 | 20.62 | 20.59 | 20.59 | 4,329,868 | -0.02(-0.07%) |
Jan 09, 2020 | 20.56 | 20.61 | 20.56 | 20.61 | 1,967,762 | +0.04(+0.19%) |
Jan 08, 2020 | 20.55 | 20.58 | 20.53 | 20.57 | 2,123,112 | +0.04(+0.19%) |
Jan 07, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 2,128,580 | -0.02(-0.11%) |
Jan 06, 2020 | 20.55 | 20.56 | 20.53 | 20.56 | 6,815,596 | -0.02(-0.07%) |
Jan 03, 2020 | 20.53 | 20.58 | 20.53 | 20.57 | 2,944,063 | +0.01(+0.04%) |
Jan 02, 2020 | 20.55 | 20.57 | 20.52 | 20.56 | 2,310,964 | +0.05(+0.26%) |
Dec 31, 2019 | 20.48 | 20.52 | 20.48 | 20.51 | 2,801,818 | +0.04(+0.19%) |
Dec 30, 2019 | 20.51 | 20.51 | 20.47 | 20.47 | 1,289,175 | -0.02(-0.11%) |
Dec 27, 2019 | 20.52 | 20.52 | 20.48 | 20.50 | 676,681 | +0.00(+0.00%) |
Dec 26, 2019 | 20.50 | 20.50 | 20.48 | 20.50 | 2,322,379 | +0.02(+0.11%) |
Dec 24, 2019 | 20.48 | 20.48 | 20.45 | 20.47 | 1,428,885 | +0.02(+0.11%) |
Dec 23, 2019 | 20.46 | 20.46 | 20.44 | 20.45 | 2,120,947 | +0.02(+0.07%) |
Dec 20, 2019 | 20.50 | 20.50 | 20.43 | 20.43 | 6,289,249 | -0.02(-0.08%) |
Dec 19, 2019 | 20.46 | 20.47 | 20.43 | 20.45 | 11,384,912 | -0.01(-0.04%) |
Dec 18, 2019 | 20.44 | 20.46 | 20.43 | 20.46 | 3,517,260 | +0.04(+0.19%) |
Dec 17, 2019 | 20.39 | 20.43 | 20.38 | 20.42 | 2,161,457 | +0.05(+0.26%) |
Dec 16, 2019 | 20.35 | 20.38 | 20.35 | 20.37 | 1,229,990 | +0.04(+0.19%) |
Dec 13, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 1,802,824 | +0.02(+0.11%) |
Dec 12, 2019 | 20.29 | 20.34 | 20.26 | 20.31 | 2,202,776 | +0.03(+0.15%) |
Dec 11, 2019 | 20.25 | 20.29 | 20.24 | 20.28 | 2,515,146 | +0.03(+0.15%) |
Dec 10, 2019 | 20.22 | 20.25 | 20.20 | 20.25 | 2,565,074 | +0.04(+0.19%) |
Dec 09, 2019 | 20.21 | 20.22 | 20.19 | 20.21 | 2,901,659 | +0.00(+0.00%) |
Dec 06, 2019 | 20.20 | 20.21 | 20.19 | 20.21 | 1,148,630 | +0.03(+0.15%) |
Dec 05, 2019 | 20.19 | 20.19 | 20.15 | 20.18 | 2,096,445 | +0.04(+0.19%) |
Dec 04, 2019 | 20.15 | 20.16 | 20.13 | 20.14 | 1,474,604 | +0.01(+0.04%) |
Dec 03, 2019 | 20.11 | 20.13 | 20.09 | 20.13 | 2,483,578 | +0.01(+0.04%) |
Dec 02, 2019 | 20.16 | 20.16 | 20.10 | 20.13 | 2,555,155 | -0.01(-0.06%) |
Nov 29, 2019 | 20.16 | 20.18 | 20.14 | 20.14 | 1,579,109 | -0.02(-0.11%) |
Nov 27, 2019 | 20.15 | 20.17 | 20.14 | 20.16 | 1,294,697 | +0.01(+0.04%) |
Nov 26, 2019 | 20.15 | 20.16 | 20.14 | 20.15 | 1,885,614 | +0.01(+0.04%) |
Nov 25, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 2,250,047 | +0.03(+0.15%) |
Nov 22, 2019 | 20.12 | 20.14 | 20.09 | 20.12 | 2,464,550 | +0.03(+0.15%) |
Nov 21, 2019 | 20.10 | 20.10 | 20.06 | 20.09 | 1,891,579 | +0.02(+0.08%) |
Nov 20, 2019 | 20.09 | 20.11 | 20.06 | 20.07 | 2,112,084 | -0.02(-0.11%) |
Nov 19, 2019 | 20.14 | 20.14 | 20.09 | 20.09 | 2,603,251 | -0.05(-0.26%) |
Nov 18, 2019 | 20.16 | 20.17 | 20.15 | 20.15 | 4,046,279 | -0.02(-0.11%) |
Nov 15, 2019 | 20.16 | 20.18 | 20.15 | 20.17 | 2,316,910 | +0.03(+0.15%) |
Nov 14, 2019 | 20.16 | 20.16 | 20.13 | 20.14 | 2,557,995 | -0.02(-0.11%) |
Nov 13, 2019 | 20.15 | 20.16 | 20.14 | 20.16 | 1,480,026 | -0.02(-0.11%) |
Nov 12, 2019 | 20.19 | 20.19 | 20.16 | 20.18 | 1,636,116 | +0.01(+0.04%) |
Nov 11, 2019 | 20.20 | 20.20 | 20.17 | 20.18 | 547,094 | -0.02(-0.11%) |
Nov 08, 2019 | 20.18 | 20.20 | 20.15 | 20.20 | 3,130,651 | +0.02(+0.11%) |
Nov 07, 2019 | 20.21 | 20.21 | 20.18 | 20.18 | 2,517,502 | -0.01(-0.04%) |
Nov 06, 2019 | 20.22 | 20.22 | 20.18 | 20.18 | 907,618 | -0.02(-0.11%) |
Nov 05, 2019 | 20.26 | 20.26 | 20.21 | 20.21 | 3,942,316 | -0.04(-0.19%) |
Nov 04, 2019 | 20.24 | 20.25 | 20.23 | 20.24 | 5,348,868 | +0.05(+0.22%) |