Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,869 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,479 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.83 | 22.26 | 546,479 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,454 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,470 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.93 | 22.07 | 391,943 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,283 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.14 | 415,510 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,245 | -0.47(-2.06%) |
Sep 17, 2020 | 22.28 | 22.97 | 22.21 | 22.94 | 677,565 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,126 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.25 | 22.49 | 23.05 | 522,380 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.56 | 656,396 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,763 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,702 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,639 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,471 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.71 | 503,931 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.44 | 23.65 | 420,900 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,062 | -0.10(-0.40%) |
Sep 01, 2020 | 23.60 | 24.07 | 23.38 | 24.04 | 414,234 | +0.43(+1.81%) |
Aug 31, 2020 | 23.82 | 24.10 | 23.58 | 23.61 | 566,627 | -0.12(-0.51%) |
Aug 28, 2020 | 23.85 | 24.00 | 23.64 | 23.73 | 432,759 | +0.00(+0.00%) |
Aug 27, 2020 | 23.91 | 23.94 | 23.66 | 23.73 | 320,920 | -0.17(-0.73%) |
Aug 26, 2020 | 23.64 | 23.95 | 23.60 | 23.91 | 300,843 | +0.25(+1.07%) |
Aug 25, 2020 | 23.66 | 23.82 | 23.54 | 23.65 | 289,862 | +0.03(+0.11%) |
Aug 24, 2020 | 23.86 | 23.96 | 23.49 | 23.63 | 356,483 | -0.15(-0.62%) |
Aug 21, 2020 | 23.09 | 23.86 | 23.04 | 23.78 | 562,839 | +0.58(+2.48%) |
Aug 20, 2020 | 23.00 | 23.29 | 22.98 | 23.20 | 429,406 | +0.02(+0.08%) |
Aug 19, 2020 | 22.95 | 23.29 | 22.95 | 23.18 | 293,869 | +0.22(+0.95%) |
Aug 18, 2020 | 22.97 | 23.11 | 22.70 | 22.97 | 295,350 | -0.07(-0.30%) |
Aug 17, 2020 | 22.77 | 23.18 | 22.77 | 23.04 | 485,462 | +0.37(+1.62%) |
Aug 14, 2020 | 22.69 | 22.92 | 22.56 | 22.67 | 575,676 | +0.03(+0.12%) |
Aug 13, 2020 | 22.97 | 23.17 | 22.49 | 22.64 | 442,801 | -0.44(-1.89%) |
Aug 12, 2020 | 22.52 | 23.46 | 22.52 | 23.08 | 856,917 | +0.70(+3.12%) |
Aug 11, 2020 | 22.35 | 22.57 | 22.19 | 22.38 | 784,306 | +0.14(+0.63%) |
Aug 10, 2020 | 21.74 | 22.54 | 21.74 | 22.24 | 570,404 | +0.52(+2.41%) |
Aug 07, 2020 | 21.46 | 21.91 | 21.40 | 21.72 | 608,224 | +0.24(+1.10%) |
Aug 06, 2020 | 21.33 | 21.64 | 21.22 | 21.48 | 570,440 | +0.08(+0.37%) |
Aug 05, 2020 | 22.29 | 22.33 | 21.36 | 21.40 | 657,459 | -0.88(-3.95%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.80 | 22.28 | 475,697 | +0.24(+1.07%) |
Aug 03, 2020 | 22.08 | 22.49 | 21.96 | 22.05 | 564,169 | +0.12(+0.56%) |
Jul 31, 2020 | 21.80 | 22.36 | 21.40 | 21.93 | 684,668 | +0.40(+1.86%) |
Jul 30, 2020 | 21.73 | 21.73 | 19.97 | 21.53 | 1,114,329 | -0.32(-1.48%) |
Jul 29, 2020 | 21.57 | 21.99 | 21.51 | 21.85 | 733,463 | +0.34(+1.58%) |
Jul 28, 2020 | 21.91 | 22.05 | 21.45 | 21.51 | 700,778 | -0.37(-1.68%) |
Jul 27, 2020 | 21.84 | 21.98 | 21.60 | 21.87 | 1,202,373 | +0.01(+0.04%) |
Jul 24, 2020 | 21.94 | 22.07 | 21.82 | 21.87 | 552,525 | -0.17(-0.79%) |
Jul 23, 2020 | 22.25 | 22.43 | 21.93 | 22.04 | 778,237 | -0.24(-1.06%) |
Jul 22, 2020 | 22.59 | 22.80 | 22.27 | 22.28 | 501,028 | -0.32(-1.43%) |
Jul 21, 2020 | 22.61 | 22.84 | 22.46 | 22.60 | 1,110,308 | -0.07(-0.31%) |
Jul 20, 2020 | 22.80 | 22.85 | 22.58 | 22.67 | 509,711 | -0.22(-0.95%) |
Jul 17, 2020 | 22.47 | 23.09 | 22.42 | 22.89 | 723,405 | +0.54(+2.42%) |
Jul 16, 2020 | 22.05 | 22.57 | 22.05 | 22.35 | 548,198 | +0.21(+0.95%) |
Jul 15, 2020 | 22.19 | 22.36 | 21.87 | 22.14 | 456,134 | +0.20(+0.91%) |
Jul 14, 2020 | 21.44 | 22.08 | 21.27 | 21.94 | 830,034 | +0.50(+2.32%) |
Jul 13, 2020 | 22.03 | 22.03 | 21.43 | 21.44 | 658,186 | -0.48(-2.19%) |
Jul 10, 2020 | 22.20 | 22.25 | 21.83 | 21.92 | 584,386 | -0.10(-0.48%) |
Jul 09, 2020 | 22.14 | 22.23 | 21.90 | 22.02 | 360,587 | -0.04(-0.20%) |
Jul 08, 2020 | 22.25 | 22.28 | 21.88 | 22.07 | 452,381 | +0.04(+0.20%) |
Jul 07, 2020 | 21.57 | 22.12 | 21.39 | 22.02 | 689,480 | +0.48(+2.23%) |
Jul 06, 2020 | 21.54 | 21.59 | 21.37 | 21.54 | 453,294 | +0.38(+1.81%) |
Jul 02, 2020 | 21.20 | 21.32 | 21.11 | 21.16 | 470,007 | +0.17(+0.79%) |
Jul 01, 2020 | 21.60 | 21.75 | 20.98 | 20.99 | 586,013 | -0.53(-2.47%) |
Jun 30, 2020 | 21.00 | 21.59 | 20.98 | 21.53 | 899,658 | +0.47(+2.24%) |
Jun 29, 2020 | 20.87 | 21.17 | 20.75 | 21.05 | 446,204 | +0.37(+1.77%) |
Jun 26, 2020 | 20.53 | 20.83 | 20.41 | 20.69 | 963,738 | +0.16(+0.76%) |
Jun 25, 2020 | 20.56 | 20.59 | 20.22 | 20.53 | 611,958 | -0.14(-0.68%) |
Jun 24, 2020 | 20.88 | 20.95 | 20.60 | 20.67 | 564,721 | -0.26(-1.25%) |
Jun 23, 2020 | 20.91 | 21.14 | 20.78 | 20.93 | 782,146 | +0.31(+1.48%) |
Jun 22, 2020 | 20.78 | 20.88 | 20.48 | 20.63 | 642,457 | -0.15(-0.71%) |
Jun 19, 2020 | 21.33 | 21.38 | 20.48 | 20.78 | 824,833 | -0.33(-1.57%) |
Jun 18, 2020 | 20.72 | 21.14 | 20.72 | 21.11 | 874,876 | +0.29(+1.38%) |
Jun 17, 2020 | 20.46 | 20.94 | 20.33 | 20.82 | 794,270 | +0.55(+2.71%) |
Jun 16, 2020 | 20.43 | 20.49 | 19.99 | 20.27 | 772,761 | +0.41(+2.07%) |
Jun 15, 2020 | 19.22 | 19.96 | 19.07 | 19.86 | 1,251,174 | +0.31(+1.56%) |
Jun 12, 2020 | 19.73 | 19.83 | 19.25 | 19.55 | 690,513 | +0.19(+0.99%) |
Jun 11, 2020 | 20.29 | 20.29 | 19.34 | 19.36 | 580,331 | -1.24(-6.03%) |
Jun 10, 2020 | 20.27 | 20.88 | 20.19 | 20.61 | 863,660 | +0.37(+1.81%) |
Jun 09, 2020 | 20.33 | 20.35 | 19.89 | 20.24 | 641,600 | -0.23(-1.15%) |
Jun 08, 2020 | 20.25 | 20.69 | 20.25 | 20.47 | 890,373 | +0.24(+1.20%) |
Jun 05, 2020 | 20.46 | 20.54 | 20.10 | 20.23 | 962,829 | +0.10(+0.48%) |
Jun 04, 2020 | 19.93 | 20.20 | 19.92 | 20.14 | 1,389,515 | -0.03(-0.17%) |
Jun 03, 2020 | 20.92 | 21.08 | 20.13 | 20.17 | 975,940 | -0.63(-3.01%) |
Jun 02, 2020 | 21.09 | 21.16 | 20.72 | 20.80 | 790,948 | -0.10(-0.50%) |
Jun 01, 2020 | 20.97 | 21.18 | 20.71 | 20.90 | 905,901 | -0.13(-0.62%) |
May 29, 2020 | 20.56 | 21.09 | 20.29 | 21.03 | 1,142,339 | +0.42(+2.03%) |
May 28, 2020 | 20.14 | 20.72 | 19.97 | 20.61 | 1,165,681 | +0.59(+2.96%) |
May 27, 2020 | 19.83 | 20.04 | 19.64 | 20.02 | 1,313,762 | +0.37(+1.86%) |
May 26, 2020 | 19.73 | 20.00 | 19.62 | 19.66 | 1,080,072 | +0.23(+1.16%) |
May 22, 2020 | 19.03 | 19.56 | 18.93 | 19.43 | 1,462,171 | +0.42(+2.20%) |
May 21, 2020 | 19.00 | 19.20 | 18.87 | 19.01 | 687,715 | -0.10(-0.55%) |
May 20, 2020 | 19.06 | 19.37 | 18.98 | 19.12 | 710,047 | +0.31(+1.67%) |
May 19, 2020 | 19.23 | 19.48 | 18.79 | 18.80 | 654,350 | -0.45(-2.35%) |
May 18, 2020 | 18.66 | 19.52 | 18.59 | 19.26 | 689,500 | +0.96(+5.23%) |
May 15, 2020 | 18.10 | 18.50 | 18.05 | 18.30 | 459,119 | -0.01(-0.05%) |
May 14, 2020 | 18.25 | 18.45 | 17.82 | 18.31 | 709,889 | -0.19(-1.04%) |
May 13, 2020 | 18.70 | 18.77 | 18.18 | 18.50 | 474,532 | -0.30(-1.57%) |
May 12, 2020 | 19.58 | 19.62 | 18.79 | 18.80 | 708,954 | -0.60(-3.10%) |
May 11, 2020 | 18.71 | 19.52 | 18.63 | 19.40 | 669,858 | +0.57(+3.05%) |
May 08, 2020 | 18.66 | 18.91 | 18.45 | 18.82 | 494,630 | +0.36(+1.93%) |
May 07, 2020 | 18.73 | 18.89 | 18.39 | 18.46 | 622,848 | -0.01(-0.05%) |
May 06, 2020 | 18.80 | 19.13 | 18.44 | 18.47 | 716,219 | -0.19(-1.03%) |
May 05, 2020 | 18.30 | 18.77 | 18.30 | 18.66 | 929,543 | +0.40(+2.19%) |
May 04, 2020 | 19.26 | 19.26 | 18.24 | 18.26 | 1,183,374 | -1.15(-5.92%) |
May 01, 2020 | 18.72 | 19.63 | 18.67 | 19.41 | 1,010,062 | +0.35(+1.83%) |
Apr 30, 2020 | 19.37 | 19.38 | 18.70 | 19.06 | 1,184,139 | -0.32(-1.66%) |
Apr 29, 2020 | 19.36 | 19.91 | 19.10 | 19.39 | 1,286,397 | +0.50(+2.63%) |
Apr 28, 2020 | 19.33 | 19.54 | 18.86 | 18.89 | 863,265 | -0.36(-1.85%) |
Apr 27, 2020 | 18.36 | 19.36 | 18.25 | 19.25 | 1,412,963 | +0.97(+5.33%) |
Apr 24, 2020 | 18.31 | 18.49 | 17.93 | 18.27 | 896,977 | +0.17(+0.96%) |
Apr 23, 2020 | 17.91 | 18.48 | 17.83 | 18.10 | 595,497 | +0.23(+1.27%) |
Apr 22, 2020 | 17.99 | 18.08 | 17.72 | 17.87 | 439,730 | +0.08(+0.44%) |
Apr 21, 2020 | 17.90 | 18.09 | 17.66 | 17.79 | 671,289 | -0.50(-2.76%) |
Apr 20, 2020 | 18.45 | 18.73 | 18.18 | 18.30 | 628,285 | -0.35(-1.87%) |
Apr 17, 2020 | 18.58 | 18.80 | 18.47 | 18.65 | 916,514 | +0.41(+2.24%) |
Apr 16, 2020 | 17.79 | 18.36 | 17.66 | 18.24 | 1,201,643 | +0.44(+2.49%) |
Apr 15, 2020 | 17.34 | 17.90 | 17.16 | 17.79 | 923,760 | +0.23(+1.34%) |
Apr 14, 2020 | 17.35 | 17.80 | 17.16 | 17.56 | 1,030,679 | +0.46(+2.70%) |
Apr 13, 2020 | 17.50 | 17.60 | 16.79 | 17.10 | 1,031,306 | -0.52(-2.96%) |
Apr 09, 2020 | 17.40 | 17.82 | 17.27 | 17.62 | 850,433 | +0.37(+2.12%) |
Apr 08, 2020 | 16.98 | 17.43 | 16.79 | 17.25 | 658,836 | +0.32(+1.90%) |
Apr 07, 2020 | 17.26 | 17.43 | 16.67 | 16.93 | 1,222,040 | +0.14(+0.83%) |
Apr 06, 2020 | 16.64 | 17.04 | 16.08 | 16.79 | 977,173 | +0.62(+3.82%) |
Apr 03, 2020 | 16.10 | 16.39 | 15.62 | 16.18 | 1,165,094 | -0.03(-0.16%) |
Apr 02, 2020 | 16.06 | 16.30 | 15.68 | 16.20 | 951,025 | +0.08(+0.49%) |
Apr 01, 2020 | 16.35 | 16.65 | 15.90 | 16.12 | 1,058,060 | -0.70(-4.19%) |
Mar 31, 2020 | 16.53 | 16.96 | 16.45 | 16.83 | 1,078,545 | +0.30(+1.79%) |
Mar 30, 2020 | 15.61 | 16.70 | 15.45 | 16.53 | 1,176,353 | +1.08(+6.98%) |
Mar 27, 2020 | 15.37 | 15.85 | 15.11 | 15.45 | 1,369,313 | -0.08(-0.50%) |
Mar 26, 2020 | 15.95 | 16.14 | 15.37 | 15.53 | 1,325,258 | -0.51(-3.20%) |
Mar 25, 2020 | 15.47 | 16.87 | 15.31 | 16.05 | 846,825 | +0.57(+3.65%) |
Mar 24, 2020 | 15.26 | 15.71 | 15.04 | 15.48 | 826,321 | +0.65(+4.40%) |
Mar 23, 2020 | 15.66 | 16.01 | 14.53 | 14.83 | 1,043,265 | -0.92(-5.86%) |
Mar 20, 2020 | 15.75 | 16.17 | 15.21 | 15.75 | 1,485,156 | +0.09(+0.56%) |
Mar 19, 2020 | 16.05 | 16.60 | 15.39 | 15.66 | 1,197,206 | -0.38(-2.39%) |
Mar 18, 2020 | 14.76 | 16.61 | 14.42 | 16.05 | 1,150,279 | +0.44(+2.79%) |
Mar 17, 2020 | 14.64 | 15.75 | 14.54 | 15.61 | 1,166,490 | +1.16(+8.01%) |
Mar 16, 2020 | 14.31 | 15.23 | 13.97 | 14.45 | 889,500 | -1.27(-8.08%) |
Mar 13, 2020 | 14.66 | 15.72 | 14.50 | 15.72 | 743,669 | +1.18(+8.14%) |
Mar 12, 2020 | 14.08 | 15.11 | 13.37 | 14.54 | 844,316 | -0.37(-2.48%) |
Mar 11, 2020 | 15.02 | 15.29 | 14.91 | 14.91 | 513,365 | -0.52(-3.37%) |
Mar 10, 2020 | 15.24 | 15.60 | 15.04 | 15.43 | 1,214,478 | +0.55(+3.67%) |
Mar 09, 2020 | 15.52 | 15.52 | 14.77 | 14.88 | 1,189,811 | -0.68(-4.35%) |
Mar 06, 2020 | 15.05 | 15.66 | 14.95 | 15.56 | 848,237 | +0.02(+0.11%) |
Mar 05, 2020 | 15.81 | 16.02 | 15.48 | 15.54 | 930,716 | -0.70(-4.32%) |
Mar 04, 2020 | 16.04 | 16.27 | 15.66 | 16.24 | 379,004 | +0.46(+2.91%) |
Mar 03, 2020 | 15.92 | 16.40 | 15.55 | 15.79 | 890,731 | -0.10(-0.60%) |
Mar 02, 2020 | 15.64 | 15.89 | 15.28 | 15.88 | 580,315 | +0.36(+2.29%) |
Feb 28, 2020 | 15.27 | 15.58 | 14.88 | 15.53 | 981,362 | -0.17(-1.10%) |
Feb 27, 2020 | 16.09 | 16.41 | 15.69 | 15.70 | 895,922 | -0.81(-4.93%) |
Feb 26, 2020 | 17.47 | 17.47 | 16.44 | 16.51 | 466,213 | -0.82(-4.75%) |
Feb 25, 2020 | 17.99 | 18.07 | 17.19 | 17.34 | 681,165 | -0.56(-3.15%) |
Feb 24, 2020 | 18.21 | 18.28 | 17.65 | 17.90 | 1,026,574 | -0.84(-4.49%) |
Feb 21, 2020 | 18.91 | 19.01 | 18.61 | 18.74 | 746,606 | -0.22(-1.14%) |
Feb 20, 2020 | 18.82 | 18.98 | 18.75 | 18.96 | 988,419 | -0.07(-0.36%) |
Feb 19, 2020 | 19.18 | 19.24 | 19.00 | 19.03 | 441,054 | -0.06(-0.32%) |
Feb 18, 2020 | 19.00 | 19.23 | 18.95 | 19.09 | 439,978 | -0.02(-0.09%) |
Feb 14, 2020 | 19.50 | 19.50 | 19.09 | 19.11 | 246,753 | -0.40(-2.04%) |
Feb 13, 2020 | 19.43 | 19.55 | 19.36 | 19.50 | 516,865 | -0.07(-0.35%) |
Feb 12, 2020 | 19.59 | 19.74 | 19.42 | 19.57 | 495,356 | +0.16(+0.80%) |
Feb 11, 2020 | 19.56 | 19.76 | 19.25 | 19.42 | 320,824 | -0.05(-0.27%) |
Feb 10, 2020 | 19.99 | 20.10 | 19.45 | 19.47 | 242,140 | -0.62(-3.06%) |
Feb 07, 2020 | 19.99 | 20.20 | 19.77 | 20.09 | 531,114 | +0.03(+0.17%) |
Feb 06, 2020 | 19.97 | 20.14 | 19.77 | 20.05 | 424,302 | +0.11(+0.57%) |
Feb 05, 2020 | 19.91 | 20.06 | 19.76 | 19.94 | 437,448 | +0.32(+1.64%) |
Feb 04, 2020 | 20.04 | 20.04 | 19.60 | 19.62 | 732,734 | -0.19(-0.96%) |
Feb 03, 2020 | 19.47 | 19.88 | 19.47 | 19.81 | 491,240 | +0.50(+2.60%) |
Jan 31, 2020 | 20.17 | 20.20 | 19.16 | 19.30 | 718,689 | -1.02(-5.03%) |
Jan 30, 2020 | 19.91 | 20.44 | 19.83 | 20.33 | 537,676 | +0.51(+2.58%) |
Jan 29, 2020 | 19.30 | 20.33 | 19.28 | 19.82 | 714,650 | +0.23(+1.19%) |
Jan 28, 2020 | 19.69 | 19.82 | 19.53 | 19.58 | 331,746 | +0.03(+0.13%) |
Jan 27, 2020 | 19.37 | 19.69 | 19.30 | 19.56 | 274,092 | -0.16(-0.79%) |
Jan 24, 2020 | 20.02 | 20.22 | 19.57 | 19.71 | 346,770 | -0.27(-1.34%) |
Jan 23, 2020 | 19.96 | 20.06 | 19.70 | 19.98 | 541,772 | -0.02(-0.09%) |
Jan 22, 2020 | 20.22 | 20.23 | 19.95 | 20.00 | 705,816 | -0.20(-0.99%) |
Jan 21, 2020 | 20.35 | 20.47 | 20.11 | 20.20 | 535,803 | -0.33(-1.60%) |
Jan 17, 2020 | 20.55 | 20.62 | 20.32 | 20.53 | 448,748 | -0.08(-0.38%) |
Jan 16, 2020 | 20.70 | 20.82 | 20.56 | 20.61 | 597,451 | +0.09(+0.42%) |
Jan 15, 2020 | 20.34 | 20.63 | 20.17 | 20.52 | 1,085,423 | +0.29(+1.41%) |
Jan 14, 2020 | 19.94 | 20.31 | 19.80 | 20.23 | 675,845 | +0.31(+1.57%) |
Jan 13, 2020 | 19.64 | 19.93 | 19.64 | 19.92 | 340,236 | +0.26(+1.32%) |
Jan 10, 2020 | 19.51 | 19.81 | 19.35 | 19.66 | 523,270 | +0.21(+1.07%) |
Jan 09, 2020 | 19.58 | 19.65 | 19.37 | 19.45 | 693,333 | +0.03(+0.13%) |
Jan 08, 2020 | 19.39 | 19.64 | 19.29 | 19.43 | 372,317 | -0.04(-0.22%) |
Jan 07, 2020 | 19.30 | 19.51 | 19.13 | 19.47 | 357,453 | +0.21(+1.08%) |
Jan 06, 2020 | 19.17 | 19.30 | 18.83 | 19.26 | 711,224 | -0.15(-0.76%) |
Jan 03, 2020 | 18.99 | 19.46 | 18.85 | 19.41 | 575,412 | +0.24(+1.27%) |
Jan 02, 2020 | 18.96 | 19.17 | 18.87 | 19.17 | 467,668 | +0.25(+1.33%) |
Dec 31, 2019 | 18.59 | 18.97 | 18.59 | 18.91 | 246,869 | +0.29(+1.58%) |
Dec 30, 2019 | 18.78 | 18.78 | 18.50 | 18.62 | 725,880 | -0.16(-0.88%) |
Dec 27, 2019 | 18.90 | 18.98 | 18.64 | 18.78 | 455,669 | -0.06(-0.32%) |
Dec 26, 2019 | 18.80 | 18.93 | 18.59 | 18.85 | 714,007 | +0.05(+0.28%) |
Dec 24, 2019 | 18.79 | 18.85 | 18.68 | 18.79 | 162,541 | +0.09(+0.46%) |
Dec 23, 2019 | 19.04 | 19.04 | 18.67 | 18.71 | 875,661 | -0.29(-1.51%) |
Dec 20, 2019 | 18.79 | 19.11 | 18.64 | 18.99 | 2,266,005 | +0.21(+1.11%) |
Dec 19, 2019 | 18.82 | 19.00 | 18.74 | 18.78 | 1,371,798 | -0.03(-0.14%) |
Dec 18, 2019 | 19.13 | 19.13 | 18.69 | 18.81 | 590,298 | -0.22(-1.14%) |
Dec 17, 2019 | 19.02 | 19.22 | 18.98 | 19.03 | 423,633 | +0.02(+0.09%) |
Dec 16, 2019 | 19.17 | 19.36 | 19.00 | 19.01 | 553,198 | -0.15(-0.77%) |
Dec 13, 2019 | 19.36 | 19.49 | 19.09 | 19.16 | 427,522 | -0.24(-1.25%) |
Dec 12, 2019 | 19.23 | 19.61 | 19.11 | 19.40 | 451,885 | +0.16(+0.86%) |
Dec 11, 2019 | 19.24 | 19.40 | 19.22 | 19.24 | 251,844 | +0.00(+0.00%) |
Dec 10, 2019 | 19.35 | 19.37 | 19.16 | 19.24 | 288,146 | -0.14(-0.71%) |
Dec 09, 2019 | 19.38 | 19.50 | 19.30 | 19.37 | 289,608 | +0.03(+0.18%) |
Dec 06, 2019 | 19.48 | 19.72 | 19.26 | 19.34 | 420,928 | +0.08(+0.40%) |
Dec 05, 2019 | 19.52 | 19.52 | 19.16 | 19.26 | 366,622 | +0.22(+1.14%) |
Dec 04, 2019 | 18.96 | 19.36 | 18.93 | 19.05 | 441,116 | +0.16(+0.87%) |
Dec 03, 2019 | 19.10 | 19.10 | 18.80 | 18.88 | 424,474 | -0.47(-2.41%) |
Dec 02, 2019 | 19.70 | 19.77 | 19.35 | 19.35 | 266,996 | -0.32(-1.63%) |
Nov 29, 2019 | 19.67 | 19.95 | 19.55 | 19.67 | 117,406 | -0.07(-0.35%) |
Nov 27, 2019 | 19.88 | 19.99 | 19.62 | 19.74 | 239,555 | -0.05(-0.26%) |
Nov 26, 2019 | 19.67 | 19.94 | 19.60 | 19.79 | 372,678 | +0.09(+0.44%) |
Nov 25, 2019 | 19.62 | 19.92 | 19.54 | 19.70 | 395,357 | +0.10(+0.49%) |
Nov 22, 2019 | 19.72 | 19.81 | 19.60 | 19.61 | 358,002 | -0.06(-0.31%) |
Nov 21, 2019 | 19.94 | 19.95 | 19.60 | 19.67 | 378,549 | -0.19(-0.96%) |
Nov 20, 2019 | 20.01 | 20.18 | 19.59 | 19.86 | 1,211,434 | -0.25(-1.25%) |
Nov 19, 2019 | 20.29 | 20.38 | 19.92 | 20.11 | 334,240 | -0.10(-0.51%) |
Nov 18, 2019 | 20.08 | 20.23 | 19.93 | 20.21 | 412,767 | +0.07(+0.34%) |
Nov 15, 2019 | 20.32 | 20.33 | 20.09 | 20.14 | 365,521 | -0.02(-0.09%) |
Nov 14, 2019 | 20.04 | 20.20 | 20.04 | 20.16 | 193,888 | +0.08(+0.39%) |
Nov 13, 2019 | 20.27 | 20.27 | 20.02 | 20.08 | 222,492 | -0.31(-1.53%) |
Nov 12, 2019 | 20.57 | 20.60 | 20.37 | 20.39 | 427,993 | -0.18(-0.88%) |
Nov 11, 2019 | 20.53 | 20.60 | 20.31 | 20.58 | 312,939 | -0.08(-0.38%) |
Nov 08, 2019 | 20.48 | 20.71 | 20.42 | 20.65 | 404,040 | +0.16(+0.76%) |
Nov 07, 2019 | 20.77 | 20.96 | 20.46 | 20.50 | 423,910 | -0.10(-0.50%) |
Nov 06, 2019 | 20.66 | 20.66 | 20.36 | 20.60 | 593,634 | -0.14(-0.67%) |
Nov 05, 2019 | 20.76 | 21.07 | 20.63 | 20.74 | 1,350,947 | -0.01(-0.04%) |
Nov 04, 2019 | 20.73 | 20.84 | 20.64 | 20.75 | 995,520 | +0.22(+1.05%) |
Nov 01, 2019 | 19.95 | 20.63 | 19.85 | 20.53 | 851,572 | +0.76(+3.85%) |
Oct 31, 2019 | 19.58 | 20.00 | 19.08 | 19.77 | 995,052 | +0.09(+0.44%) |
Oct 30, 2019 | 20.05 | 20.05 | 19.22 | 19.69 | 1,062,779 | -0.46(-2.27%) |
Oct 29, 2019 | 19.81 | 20.17 | 19.77 | 20.14 | 604,429 | +0.19(+0.95%) |
Oct 28, 2019 | 19.95 | 20.07 | 19.90 | 19.95 | 664,854 | +0.07(+0.35%) |
Oct 25, 2019 | 19.59 | 19.94 | 19.48 | 19.88 | 399,066 | +0.30(+1.55%) |
Oct 24, 2019 | 19.99 | 20.07 | 19.49 | 19.58 | 908,099 | -0.43(-2.16%) |
Oct 23, 2019 | 19.85 | 20.07 | 19.67 | 20.01 | 554,562 | +0.10(+0.48%) |
Oct 22, 2019 | 19.62 | 19.92 | 19.44 | 19.92 | 519,917 | +0.26(+1.32%) |
Oct 21, 2019 | 19.70 | 19.89 | 19.65 | 19.66 | 385,537 | +0.08(+0.40%) |
Oct 18, 2019 | 19.52 | 19.67 | 19.42 | 19.58 | 544,580 | +0.03(+0.13%) |
Oct 17, 2019 | 19.59 | 19.67 | 19.50 | 19.56 | 412,177 | +0.06(+0.31%) |
Oct 16, 2019 | 18.90 | 19.55 | 18.83 | 19.49 | 898,016 | +0.54(+2.87%) |
Oct 15, 2019 | 18.86 | 19.09 | 18.66 | 18.95 | 494,098 | -0.01(-0.05%) |
Oct 14, 2019 | 19.05 | 19.10 | 18.92 | 18.96 | 256,129 | -0.19(-0.99%) |
Oct 11, 2019 | 19.13 | 19.24 | 18.86 | 19.15 | 519,364 | +0.62(+3.36%) |
Oct 10, 2019 | 18.15 | 18.74 | 18.08 | 18.53 | 532,747 | +0.02(+0.09%) |
Oct 09, 2019 | 18.43 | 18.86 | 18.42 | 18.51 | 505,377 | +0.20(+1.09%) |
Oct 08, 2019 | 18.56 | 18.67 | 18.29 | 18.31 | 471,113 | -0.42(-2.26%) |
Oct 07, 2019 | 18.55 | 18.87 | 18.41 | 18.73 | 405,505 | +0.21(+1.12%) |
Oct 04, 2019 | 18.54 | 18.63 | 18.18 | 18.53 | 419,077 | +0.03(+0.19%) |
Oct 03, 2019 | 18.69 | 18.77 | 18.22 | 18.49 | 623,370 | -0.12(-0.65%) |
Oct 02, 2019 | 18.41 | 18.64 | 18.30 | 18.61 | 700,880 | +0.00(+0.00%) |