Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.94 | 21.02 | 20.93 | 20.99 | 10,707,670 | +0.06(+0.31%) |
Sep 29, 2020 | 20.92 | 20.94 | 20.86 | 20.93 | 5,084,260 | +0.01(+0.04%) |
Sep 28, 2020 | 20.88 | 20.94 | 20.86 | 20.92 | 7,091,451 | +0.11(+0.55%) |
Sep 25, 2020 | 20.78 | 20.85 | 20.78 | 20.81 | 6,052,316 | -0.01(-0.04%) |
Sep 24, 2020 | 20.81 | 20.88 | 20.76 | 20.81 | 9,733,082 | -0.01(-0.04%) |
Sep 23, 2020 | 21.02 | 21.02 | 20.81 | 20.82 | 8,237,085 | -0.19(-0.89%) |
Sep 22, 2020 | 20.98 | 21.01 | 20.91 | 21.01 | 11,102,898 | +0.06(+0.31%) |
Sep 21, 2020 | 21.00 | 21.02 | 20.90 | 20.94 | 8,401,705 | -0.14(-0.65%) |
Sep 18, 2020 | 21.14 | 21.15 | 21.07 | 21.08 | 4,603,072 | -0.02(-0.08%) |
Sep 17, 2020 | 21.08 | 21.13 | 21.06 | 21.10 | 5,605,730 | -0.01(-0.04%) |
Sep 16, 2020 | 21.12 | 21.20 | 21.10 | 21.11 | 5,795,223 | +0.02(+0.08%) |
Sep 15, 2020 | 21.09 | 21.12 | 21.07 | 21.09 | 4,359,498 | +0.06(+0.27%) |
Sep 14, 2020 | 21.10 | 21.11 | 21.02 | 21.03 | 4,720,769 | -0.02(-0.08%) |
Sep 11, 2020 | 21.04 | 21.07 | 20.98 | 21.05 | 4,304,844 | +0.02(+0.12%) |
Sep 10, 2020 | 21.10 | 21.13 | 21.02 | 21.02 | 7,265,528 | -0.03(-0.15%) |
Sep 09, 2020 | 21.02 | 21.11 | 21.01 | 21.06 | 5,569,319 | +0.11(+0.50%) |
Sep 08, 2020 | 20.95 | 21.04 | 20.94 | 20.95 | 6,424,981 | -0.13(-0.62%) |
Sep 04, 2020 | 21.11 | 21.15 | 20.96 | 21.08 | 8,431,244 | +0.03(+0.15%) |
Sep 03, 2020 | 21.16 | 21.17 | 21.02 | 21.05 | 6,679,057 | -0.13(-0.61%) |
Sep 02, 2020 | 21.18 | 21.21 | 21.11 | 21.18 | 5,643,472 | +0.02(+0.12%) |
Sep 01, 2020 | 21.07 | 21.16 | 21.04 | 21.15 | 3,895,082 | +0.12(+0.58%) |
Aug 31, 2020 | 21.06 | 21.10 | 21.03 | 21.03 | 1,799,417 | -0.03(-0.15%) |
Aug 28, 2020 | 21.09 | 21.10 | 21.06 | 21.06 | 4,273,967 | +0.01(+0.04%) |
Aug 27, 2020 | 21.09 | 21.11 | 21.02 | 21.06 | 4,370,533 | -0.03(-0.15%) |
Aug 26, 2020 | 21.11 | 21.12 | 21.07 | 21.09 | 5,104,849 | -0.01(-0.04%) |
Aug 25, 2020 | 21.09 | 21.10 | 21.03 | 21.10 | 7,499,785 | +0.03(+0.15%) |
Aug 24, 2020 | 21.02 | 21.08 | 21.00 | 21.06 | 5,595,131 | +0.09(+0.42%) |
Aug 21, 2020 | 20.98 | 21.00 | 20.96 | 20.98 | 1,999,161 | -0.02(-0.08%) |
Aug 20, 2020 | 20.89 | 20.99 | 20.87 | 20.99 | 2,198,311 | +0.10(+0.46%) |
Aug 19, 2020 | 20.98 | 20.98 | 20.88 | 20.89 | 2,349,525 | -0.07(-0.35%) |
Aug 18, 2020 | 20.96 | 20.98 | 20.90 | 20.97 | 5,256,391 | +0.02(+0.12%) |
Aug 17, 2020 | 20.87 | 20.95 | 20.86 | 20.94 | 2,984,422 | +0.10(+0.47%) |
Aug 14, 2020 | 20.85 | 20.89 | 20.81 | 20.85 | 3,201,578 | -0.02(-0.12%) |
Aug 13, 2020 | 20.90 | 20.98 | 20.87 | 20.87 | 4,412,693 | -0.06(-0.31%) |
Aug 12, 2020 | 20.94 | 21.00 | 20.92 | 20.93 | 4,424,224 | +0.05(+0.23%) |
Aug 11, 2020 | 21.01 | 21.03 | 20.89 | 20.89 | 4,422,255 | -0.11(-0.50%) |
Aug 10, 2020 | 21.00 | 21.02 | 20.95 | 20.99 | 2,919,253 | +0.02(+0.12%) |
Aug 07, 2020 | 21.01 | 21.02 | 20.95 | 20.97 | 5,163,501 | -0.06(-0.27%) |
Aug 06, 2020 | 20.97 | 21.02 | 20.97 | 21.02 | 2,127,592 | +0.06(+0.27%) |
Aug 05, 2020 | 20.98 | 20.99 | 20.93 | 20.97 | 2,868,932 | +0.02(+0.12%) |
Aug 04, 2020 | 20.96 | 20.96 | 20.89 | 20.94 | 3,010,077 | -0.01(-0.04%) |
Aug 03, 2020 | 20.95 | 20.95 | 20.89 | 20.95 | 4,246,419 | -0.01(-0.03%) |
Jul 31, 2020 | 20.92 | 20.97 | 20.83 | 20.96 | 7,496,645 | +0.02(+0.08%) |
Jul 30, 2020 | 20.84 | 20.96 | 20.84 | 20.94 | 17,409,842 | +0.07(+0.35%) |
Jul 29, 2020 | 20.82 | 20.89 | 20.78 | 20.87 | 1,595,499 | +0.10(+0.47%) |
Jul 28, 2020 | 20.84 | 20.84 | 20.77 | 20.77 | 2,646,553 | -0.06(-0.27%) |
Jul 27, 2020 | 20.84 | 20.84 | 20.77 | 20.83 | 2,270,187 | +0.03(+0.15%) |
Jul 24, 2020 | 20.77 | 20.82 | 20.74 | 20.80 | 9,599,853 | +0.03(+0.16%) |
Jul 23, 2020 | 20.81 | 20.82 | 20.68 | 20.77 | 5,770,453 | -0.03(-0.15%) |
Jul 22, 2020 | 20.77 | 20.81 | 20.76 | 20.80 | 5,965,153 | +0.02(+0.12%) |
Jul 21, 2020 | 20.77 | 20.79 | 20.73 | 20.77 | 4,048,929 | +0.06(+0.27%) |
Jul 20, 2020 | 20.60 | 20.72 | 20.60 | 20.72 | 2,266,126 | +0.10(+0.51%) |
Jul 17, 2020 | 20.62 | 20.62 | 20.54 | 20.61 | 4,297,772 | +0.06(+0.27%) |
Jul 16, 2020 | 20.53 | 20.59 | 20.52 | 20.56 | 4,661,974 | +0.01(+0.04%) |
Jul 15, 2020 | 20.54 | 20.57 | 20.49 | 20.55 | 6,059,874 | +0.10(+0.47%) |
Jul 14, 2020 | 20.29 | 20.47 | 20.29 | 20.45 | 6,077,145 | +0.14(+0.71%) |
Jul 13, 2020 | 20.43 | 20.48 | 20.29 | 20.31 | 6,737,011 | -0.07(-0.36%) |
Jul 10, 2020 | 20.31 | 20.41 | 20.28 | 20.38 | 5,117,004 | +0.06(+0.32%) |
Jul 09, 2020 | 20.34 | 20.36 | 20.23 | 20.31 | 7,285,651 | -0.06(-0.28%) |
Jul 08, 2020 | 20.29 | 20.39 | 20.29 | 20.37 | 6,940,227 | +0.02(+0.12%) |
Jul 07, 2020 | 20.39 | 20.45 | 20.32 | 20.35 | 7,673,688 | -0.07(-0.36%) |
Jul 06, 2020 | 20.36 | 20.44 | 20.36 | 20.42 | 5,037,707 | +0.12(+0.59%) |
Jul 02, 2020 | 20.31 | 20.38 | 20.27 | 20.30 | 6,940,795 | +0.10(+0.52%) |
Jul 01, 2020 | 20.19 | 20.25 | 20.19 | 20.19 | 10,040,217 | +0.03(+0.13%) |
Jun 30, 2020 | 20.09 | 20.20 | 20.07 | 20.17 | 7,816,880 | +0.19(+0.96%) |
Jun 29, 2020 | 20.12 | 20.15 | 19.92 | 19.97 | 28,202,690 | -0.14(-0.68%) |
Jun 26, 2020 | 20.26 | 20.26 | 20.09 | 20.11 | 5,428,901 | -0.15(-0.75%) |
Jun 25, 2020 | 20.25 | 20.28 | 20.14 | 20.26 | 4,755,746 | +0.00(+0.00%) |
Jun 24, 2020 | 20.39 | 20.39 | 20.14 | 20.26 | 8,097,742 | -0.17(-0.82%) |
Jun 23, 2020 | 20.47 | 20.47 | 20.41 | 20.43 | 11,478,196 | +0.04(+0.20%) |
Jun 22, 2020 | 20.40 | 20.45 | 20.38 | 20.39 | 4,429,269 | -0.02(-0.08%) |
Jun 19, 2020 | 20.45 | 20.46 | 20.35 | 20.41 | 6,864,912 | -0.01(-0.04%) |
Jun 18, 2020 | 20.41 | 20.45 | 20.37 | 20.41 | 4,339,837 | -0.03(-0.16%) |
Jun 17, 2020 | 20.46 | 20.53 | 20.43 | 20.45 | 6,857,754 | +0.00(+0.00%) |
Jun 16, 2020 | 20.54 | 20.61 | 20.39 | 20.45 | 10,824,155 | +0.08(+0.39%) |
Jun 15, 2020 | 20.16 | 20.47 | 20.11 | 20.37 | 10,165,389 | +0.14(+0.67%) |
Jun 12, 2020 | 20.26 | 20.32 | 20.10 | 20.23 | 9,292,335 | +0.18(+0.88%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.01 | 20.05 | 9,378,878 | -0.42(-2.03%) |
Jun 10, 2020 | 20.50 | 20.56 | 20.40 | 20.47 | 12,363,737 | -0.06(-0.27%) |
Jun 09, 2020 | 20.57 | 20.57 | 20.45 | 20.53 | 5,240,434 | -0.08(-0.39%) |
Jun 08, 2020 | 20.65 | 20.65 | 20.57 | 20.61 | 5,455,947 | +0.02(+0.12%) |
Jun 05, 2020 | 20.59 | 20.69 | 20.57 | 20.58 | 9,611,227 | +0.22(+1.10%) |
Jun 04, 2020 | 20.39 | 20.40 | 20.31 | 20.36 | 6,662,393 | -0.03(-0.16%) |
Jun 03, 2020 | 20.35 | 20.44 | 20.34 | 20.39 | 7,684,039 | +0.14(+0.67%) |
Jun 02, 2020 | 20.16 | 20.28 | 20.11 | 20.25 | 4,988,086 | +0.16(+0.80%) |
Jun 01, 2020 | 20.00 | 20.10 | 19.94 | 20.09 | 10,824,780 | +0.09(+0.46%) |
May 29, 2020 | 19.91 | 20.04 | 19.87 | 20.00 | 10,503,154 | +0.10(+0.52%) |
May 28, 2020 | 19.91 | 19.99 | 19.85 | 19.90 | 9,800,250 | +0.02(+0.12%) |
May 27, 2020 | 19.91 | 19.91 | 19.76 | 19.88 | 5,951,806 | +0.09(+0.44%) |
May 26, 2020 | 19.77 | 19.85 | 19.76 | 19.79 | 5,724,681 | +0.14(+0.73%) |
May 22, 2020 | 19.60 | 19.67 | 19.53 | 19.64 | 3,522,350 | +0.06(+0.28%) |
May 21, 2020 | 19.56 | 19.63 | 19.53 | 19.59 | 3,432,111 | +0.01(+0.04%) |
May 20, 2020 | 19.48 | 19.60 | 19.48 | 19.58 | 4,512,166 | +0.18(+0.90%) |
May 19, 2020 | 19.37 | 19.45 | 19.34 | 19.41 | 3,943,670 | +0.04(+0.21%) |
May 18, 2020 | 19.33 | 19.41 | 19.29 | 19.37 | 5,934,151 | +0.23(+1.21%) |
May 15, 2020 | 19.07 | 19.15 | 19.01 | 19.13 | 3,629,681 | +0.02(+0.13%) |
May 14, 2020 | 19.08 | 19.17 | 18.98 | 19.11 | 7,146,294 | -0.02(-0.08%) |
May 13, 2020 | 19.25 | 19.26 | 19.09 | 19.13 | 10,658,599 | -0.10(-0.54%) |
May 12, 2020 | 19.41 | 19.41 | 19.23 | 19.23 | 6,898,434 | -0.05(-0.25%) |
May 11, 2020 | 19.29 | 19.33 | 19.26 | 19.28 | 3,799,255 | -0.06(-0.33%) |
May 08, 2020 | 19.27 | 19.36 | 19.23 | 19.34 | 4,328,528 | +0.14(+0.70%) |
May 07, 2020 | 19.29 | 19.31 | 19.20 | 19.21 | 4,734,077 | +0.04(+0.21%) |
May 06, 2020 | 19.29 | 19.31 | 19.16 | 19.17 | 3,024,900 | -0.10(-0.50%) |
May 05, 2020 | 19.21 | 19.28 | 19.20 | 19.26 | 3,909,239 | +0.14(+0.71%) |
May 04, 2020 | 19.12 | 19.19 | 19.09 | 19.13 | 2,851,554 | -0.05(-0.25%) |
May 01, 2020 | 19.33 | 19.37 | 19.16 | 19.17 | 4,993,480 | -0.30(-1.54%) |
Apr 30, 2020 | 19.34 | 19.48 | 19.30 | 19.47 | 5,419,036 | +0.08(+0.41%) |
Apr 29, 2020 | 19.19 | 19.42 | 19.19 | 19.40 | 5,188,608 | +0.30(+1.58%) |
Apr 28, 2020 | 19.14 | 19.18 | 19.04 | 19.09 | 4,060,299 | +0.00(+0.00%) |
Apr 27, 2020 | 19.06 | 19.13 | 19.06 | 19.09 | 2,434,754 | +0.07(+0.37%) |
Apr 24, 2020 | 19.13 | 19.17 | 18.98 | 19.02 | 5,006,650 | -0.10(-0.54%) |
Apr 23, 2020 | 19.18 | 19.25 | 19.06 | 19.13 | 3,274,529 | +0.00(+0.00%) |
Apr 22, 2020 | 19.10 | 19.21 | 19.09 | 19.13 | 2,817,827 | +0.16(+0.84%) |
Apr 21, 2020 | 19.08 | 19.09 | 18.89 | 18.97 | 6,850,809 | -0.27(-1.40%) |
Apr 20, 2020 | 19.40 | 19.45 | 19.24 | 19.24 | 5,775,095 | -0.29(-1.50%) |
Apr 17, 2020 | 19.58 | 19.61 | 19.46 | 19.53 | 4,503,057 | +0.08(+0.41%) |
Apr 16, 2020 | 19.42 | 19.47 | 19.30 | 19.45 | 7,415,082 | -0.01(-0.04%) |
Apr 15, 2020 | 19.34 | 19.50 | 19.31 | 19.46 | 5,341,906 | -0.21(-1.05%) |
Apr 14, 2020 | 19.82 | 19.84 | 19.60 | 19.66 | 9,361,190 | +0.00(+0.00%) |
Apr 13, 2020 | 19.81 | 19.82 | 19.48 | 19.66 | 7,381,135 | -0.25(-1.23%) |
Apr 09, 2020 | 19.57 | 20.20 | 19.40 | 19.91 | 12,534,297 | +1.10(+5.86%) |
Apr 08, 2020 | 18.54 | 18.87 | 18.48 | 18.81 | 7,402,953 | +0.39(+2.11%) |
Apr 07, 2020 | 18.57 | 18.65 | 18.36 | 18.42 | 11,871,112 | +0.09(+0.48%) |
Apr 06, 2020 | 18.22 | 18.37 | 18.20 | 18.33 | 7,941,618 | +0.35(+1.94%) |
Apr 03, 2020 | 18.20 | 18.28 | 17.91 | 17.99 | 7,237,606 | -0.27(-1.48%) |
Apr 02, 2020 | 18.13 | 18.44 | 18.06 | 18.25 | 6,450,344 | +0.11(+0.61%) |
Apr 01, 2020 | 18.25 | 18.29 | 18.10 | 18.14 | 6,102,830 | -0.43(-2.29%) |
Mar 31, 2020 | 18.57 | 18.66 | 18.49 | 18.57 | 5,702,810 | -0.06(-0.30%) |
Mar 30, 2020 | 18.52 | 18.72 | 18.46 | 18.62 | 5,747,674 | +0.11(+0.60%) |
Mar 27, 2020 | 18.24 | 18.88 | 18.14 | 18.51 | 23,197,754 | +0.13(+0.69%) |
Mar 26, 2020 | 17.92 | 18.43 | 17.92 | 18.39 | 4,991,882 | +0.54(+3.00%) |
Mar 25, 2020 | 17.47 | 18.25 | 17.47 | 17.85 | 9,392,512 | +0.32(+1.80%) |
Mar 24, 2020 | 17.09 | 17.59 | 17.09 | 17.54 | 8,366,340 | +0.50(+2.91%) |
Mar 23, 2020 | 17.36 | 17.40 | 16.88 | 17.04 | 5,145,924 | -0.31(-1.77%) |
Mar 20, 2020 | 17.80 | 17.81 | 17.29 | 17.35 | 5,960,377 | -0.33(-1.87%) |
Mar 19, 2020 | 17.75 | 18.03 | 17.66 | 17.68 | 7,684,326 | -0.36(-2.01%) |
Mar 18, 2020 | 18.20 | 18.42 | 17.73 | 18.04 | 6,746,380 | -0.63(-3.38%) |
Mar 17, 2020 | 18.64 | 18.82 | 18.38 | 18.67 | 14,750,069 | +0.10(+0.55%) |
Mar 16, 2020 | 18.44 | 18.99 | 17.90 | 18.57 | 11,449,072 | -0.75(-3.88%) |
Mar 13, 2020 | 19.62 | 19.72 | 19.04 | 19.32 | 8,716,825 | +0.43(+2.25%) |
Mar 12, 2020 | 18.66 | 19.58 | 17.98 | 18.89 | 12,206,953 | -0.69(-3.54%) |
Mar 11, 2020 | 19.78 | 19.79 | 19.48 | 19.59 | 9,112,849 | -0.44(-2.20%) |
Mar 10, 2020 | 20.04 | 20.05 | 19.74 | 20.03 | 12,842,872 | +0.27(+1.36%) |
Mar 09, 2020 | 19.89 | 19.89 | 19.04 | 19.76 | 10,068,350 | -0.84(-4.06%) |
Mar 06, 2020 | 20.63 | 20.63 | 20.48 | 20.60 | 6,012,649 | -0.20(-0.99%) |
Mar 05, 2020 | 20.89 | 20.89 | 20.75 | 20.80 | 6,854,729 | -0.21(-1.01%) |
Mar 04, 2020 | 20.94 | 21.01 | 20.92 | 21.01 | 8,208,800 | +0.20(+0.95%) |
Mar 03, 2020 | 20.90 | 21.06 | 20.77 | 20.82 | 12,560,316 | -0.09(-0.41%) |
Mar 02, 2020 | 20.78 | 20.90 | 20.70 | 20.90 | 6,726,922 | +0.13(+0.65%) |
Feb 28, 2020 | 20.56 | 20.79 | 20.52 | 20.77 | 17,323,292 | +0.02(+0.11%) |
Feb 27, 2020 | 20.82 | 20.93 | 20.72 | 20.74 | 11,410,376 | -0.22(-1.05%) |
Feb 26, 2020 | 21.02 | 21.03 | 20.89 | 20.96 | 28,923,552 | +0.00(+0.00%) |
Feb 25, 2020 | 21.14 | 21.14 | 20.93 | 20.96 | 9,187,720 | -0.09(-0.45%) |
Feb 24, 2020 | 21.11 | 21.11 | 21.04 | 21.06 | 5,813,165 | -0.16(-0.74%) |
Feb 21, 2020 | 21.25 | 21.25 | 21.19 | 21.22 | 12,096,059 | -0.02(-0.07%) |
Feb 20, 2020 | 21.22 | 21.24 | 21.18 | 21.23 | 3,106,925 | +0.02(+0.11%) |
Feb 19, 2020 | 21.24 | 21.24 | 21.21 | 21.21 | 3,502,630 | +0.01(+0.04%) |
Feb 18, 2020 | 21.22 | 21.22 | 21.18 | 21.20 | 3,831,345 | -0.02(-0.11%) |
Feb 14, 2020 | 21.23 | 21.23 | 21.21 | 21.22 | 5,494,628 | +0.00(+0.00%) |
Feb 13, 2020 | 21.22 | 21.23 | 21.20 | 21.22 | 12,393,250 | +0.00(+0.00%) |
Feb 12, 2020 | 21.21 | 21.22 | 21.19 | 21.22 | 2,157,134 | +0.04(+0.19%) |
Feb 11, 2020 | 21.20 | 21.20 | 21.17 | 21.18 | 2,621,599 | +0.02(+0.11%) |
Feb 10, 2020 | 21.16 | 21.17 | 21.14 | 21.16 | 2,086,050 | +0.01(+0.04%) |
Feb 07, 2020 | 21.16 | 21.16 | 21.14 | 21.15 | 2,208,761 | -0.01(-0.04%) |
Feb 06, 2020 | 21.14 | 21.17 | 21.11 | 21.16 | 5,423,582 | +0.04(+0.19%) |
Feb 05, 2020 | 21.14 | 21.14 | 21.12 | 21.12 | 3,495,977 | +0.02(+0.11%) |
Feb 04, 2020 | 21.07 | 21.10 | 21.05 | 21.10 | 3,256,347 | +0.09(+0.45%) |
Feb 03, 2020 | 21.04 | 21.05 | 21.00 | 21.00 | 3,025,610 | +0.03(+0.13%) |
Jan 31, 2020 | 21.05 | 21.05 | 20.98 | 20.98 | 2,872,510 | -0.09(-0.41%) |
Jan 30, 2020 | 21.02 | 21.07 | 20.99 | 21.06 | 3,963,091 | +0.02(+0.07%) |
Jan 29, 2020 | 21.08 | 21.09 | 21.03 | 21.05 | 6,442,258 | -0.01(-0.04%) |
Jan 28, 2020 | 21.03 | 21.08 | 21.00 | 21.05 | 6,171,154 | +0.08(+0.37%) |
Jan 27, 2020 | 21.01 | 21.01 | 20.94 | 20.98 | 5,894,822 | -0.10(-0.48%) |
Jan 24, 2020 | 21.12 | 21.12 | 21.04 | 21.08 | 10,105,777 | -0.04(-0.19%) |
Jan 23, 2020 | 21.12 | 21.13 | 21.10 | 21.12 | 1,997,181 | -0.03(-0.15%) |
Jan 22, 2020 | 21.14 | 21.16 | 21.13 | 21.15 | 3,480,863 | +0.02(+0.07%) |
Jan 21, 2020 | 21.13 | 21.17 | 21.13 | 21.13 | 2,665,682 | -0.02(-0.11%) |
Jan 17, 2020 | 21.19 | 21.19 | 21.16 | 21.16 | 2,314,706 | -0.02(-0.11%) |
Jan 16, 2020 | 21.18 | 21.18 | 21.15 | 21.18 | 2,654,160 | +0.01(+0.04%) |
Jan 15, 2020 | 21.15 | 21.17 | 21.14 | 21.17 | 5,121,915 | +0.05(+0.22%) |
Jan 14, 2020 | 21.14 | 21.16 | 21.12 | 21.12 | 1,686,101 | -0.02(-0.07%) |
Jan 13, 2020 | 21.15 | 21.16 | 21.12 | 21.14 | 2,076,079 | +0.02(+0.07%) |
Jan 10, 2020 | 21.13 | 21.15 | 21.12 | 21.12 | 4,221,433 | -0.02(-0.07%) |
Jan 09, 2020 | 21.09 | 21.14 | 21.09 | 21.14 | 1,918,482 | +0.04(+0.18%) |
Jan 08, 2020 | 21.08 | 21.11 | 21.06 | 21.10 | 2,069,942 | +0.04(+0.19%) |
Jan 07, 2020 | 21.08 | 21.09 | 21.06 | 21.06 | 2,075,273 | -0.02(-0.11%) |
Jan 06, 2020 | 21.08 | 21.09 | 21.06 | 21.08 | 6,644,910 | -0.02(-0.07%) |
Jan 03, 2020 | 21.06 | 21.11 | 21.06 | 21.10 | 2,870,333 | +0.01(+0.04%) |
Jan 02, 2020 | 21.08 | 21.10 | 21.05 | 21.09 | 2,253,089 | +0.05(+0.26%) |
Dec 31, 2019 | 21.01 | 21.05 | 21.01 | 21.04 | 2,731,651 | +0.04(+0.19%) |
Dec 30, 2019 | 21.04 | 21.04 | 20.99 | 21.00 | 1,256,889 | -0.02(-0.11%) |
Dec 27, 2019 | 21.05 | 21.05 | 21.01 | 21.02 | 659,734 | +0.00(+0.00%) |
Dec 26, 2019 | 21.02 | 21.02 | 21.01 | 21.02 | 2,264,218 | +0.02(+0.11%) |
Dec 24, 2019 | 21.01 | 21.01 | 20.98 | 21.00 | 1,393,101 | +0.02(+0.11%) |
Dec 23, 2019 | 20.98 | 20.98 | 20.97 | 20.98 | 2,067,831 | +0.02(+0.07%) |
Dec 20, 2019 | 21.02 | 21.03 | 20.96 | 20.96 | 6,131,744 | -0.02(-0.08%) |
Dec 19, 2019 | 20.98 | 21.00 | 20.95 | 20.98 | 11,099,764 | -0.01(-0.04%) |
Dec 18, 2019 | 20.96 | 20.98 | 20.95 | 20.98 | 3,429,166 | +0.04(+0.19%) |
Dec 17, 2019 | 20.91 | 20.95 | 20.90 | 20.95 | 2,107,321 | +0.05(+0.26%) |
Dec 16, 2019 | 20.88 | 20.91 | 20.88 | 20.89 | 1,199,183 | +0.04(+0.19%) |
Dec 13, 2019 | 20.85 | 20.87 | 20.84 | 20.85 | 1,757,670 | +0.02(+0.11%) |
Dec 12, 2019 | 20.81 | 20.86 | 20.78 | 20.83 | 2,147,605 | +0.03(+0.15%) |
Dec 11, 2019 | 20.77 | 20.81 | 20.76 | 20.80 | 2,452,152 | +0.03(+0.15%) |
Dec 10, 2019 | 20.74 | 20.77 | 20.72 | 20.77 | 2,500,829 | +0.04(+0.19%) |
Dec 09, 2019 | 20.73 | 20.74 | 20.71 | 20.73 | 2,828,983 | +0.00(+0.00%) |
Dec 06, 2019 | 20.72 | 20.73 | 20.71 | 20.73 | 1,119,862 | +0.03(+0.15%) |
Dec 05, 2019 | 20.70 | 20.71 | 20.67 | 20.70 | 2,043,938 | +0.04(+0.19%) |
Dec 04, 2019 | 20.67 | 20.68 | 20.64 | 20.66 | 1,437,671 | +0.01(+0.04%) |
Dec 03, 2019 | 20.63 | 20.65 | 20.61 | 20.65 | 2,421,374 | +0.01(+0.04%) |
Dec 02, 2019 | 20.67 | 20.67 | 20.61 | 20.64 | 2,491,159 | -0.01(-0.06%) |
Nov 29, 2019 | 20.68 | 20.69 | 20.66 | 20.66 | 1,539,544 | -0.02(-0.11%) |
Nov 27, 2019 | 20.67 | 20.69 | 20.66 | 20.68 | 1,262,258 | +0.01(+0.04%) |
Nov 26, 2019 | 20.67 | 20.68 | 20.66 | 20.67 | 1,838,369 | +0.01(+0.04%) |
Nov 25, 2019 | 20.63 | 20.67 | 20.63 | 20.66 | 2,193,671 | +0.03(+0.15%) |
Nov 22, 2019 | 20.63 | 20.66 | 20.61 | 20.63 | 2,402,800 | +0.03(+0.15%) |
Nov 21, 2019 | 20.62 | 20.62 | 20.57 | 20.60 | 1,844,185 | +0.02(+0.08%) |
Nov 20, 2019 | 20.60 | 20.63 | 20.58 | 20.59 | 2,059,166 | -0.02(-0.11%) |
Nov 19, 2019 | 20.66 | 20.66 | 20.60 | 20.61 | 2,538,027 | -0.05(-0.26%) |
Nov 18, 2019 | 20.68 | 20.69 | 20.66 | 20.66 | 3,944,899 | -0.02(-0.11%) |
Nov 15, 2019 | 20.68 | 20.70 | 20.66 | 20.69 | 2,258,860 | +0.03(+0.15%) |
Nov 14, 2019 | 20.68 | 20.68 | 20.65 | 20.66 | 2,493,904 | -0.02(-0.11%) |
Nov 13, 2019 | 20.66 | 20.68 | 20.66 | 20.68 | 1,442,944 | -0.02(-0.11%) |
Nov 12, 2019 | 20.71 | 20.71 | 20.68 | 20.70 | 1,595,123 | +0.01(+0.04%) |
Nov 11, 2019 | 20.72 | 20.72 | 20.69 | 20.69 | 533,386 | -0.02(-0.11%) |
Nov 08, 2019 | 20.70 | 20.72 | 20.67 | 20.72 | 3,052,213 | +0.02(+0.11%) |
Nov 07, 2019 | 20.73 | 20.73 | 20.69 | 20.69 | 2,454,426 | -0.01(-0.04%) |
Nov 06, 2019 | 20.74 | 20.74 | 20.70 | 20.70 | 884,878 | -0.02(-0.11%) |
Nov 05, 2019 | 20.78 | 20.78 | 20.73 | 20.73 | 3,843,541 | -0.04(-0.19%) |
Nov 04, 2019 | 20.76 | 20.77 | 20.75 | 20.76 | 5,214,852 | +0.05(+0.22%) |
Nov 01, 2019 | 20.69 | 20.73 | 20.68 | 20.72 | 2,130,812 | +0.08(+0.39%) |
Oct 31, 2019 | 20.70 | 20.72 | 20.64 | 20.64 | 3,804,483 | -0.07(-0.34%) |
Oct 30, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,666,990 | -0.02(-0.11%) |
Oct 29, 2019 | 20.77 | 20.77 | 20.73 | 20.73 | 1,636,241 | -0.03(-0.15%) |
Oct 28, 2019 | 20.78 | 20.78 | 20.76 | 20.76 | 2,446,373 | +0.00(+0.00%) |
Oct 25, 2019 | 20.76 | 20.78 | 20.75 | 20.76 | 2,525,420 | +0.01(+0.04%) |
Oct 24, 2019 | 20.75 | 20.76 | 20.73 | 20.75 | 3,031,234 | +0.02(+0.07%) |
Oct 23, 2019 | 20.72 | 20.74 | 20.71 | 20.74 | 3,985,175 | +0.01(+0.04%) |
Oct 22, 2019 | 20.73 | 20.74 | 20.72 | 20.73 | 2,461,332 | +0.00(+0.00%) |
Oct 21, 2019 | 20.74 | 20.75 | 20.72 | 20.73 | 1,631,785 | -0.01(-0.04%) |
Oct 18, 2019 | 20.72 | 20.75 | 20.72 | 20.74 | 1,819,652 | +0.01(+0.04%) |
Oct 17, 2019 | 20.73 | 20.74 | 20.72 | 20.73 | 1,812,748 | +0.02(+0.11%) |
Oct 16, 2019 | 20.71 | 20.72 | 20.70 | 20.71 | 13,156,107 | +0.00(+0.00%) |
Oct 15, 2019 | 20.69 | 20.73 | 20.68 | 20.71 | 2,551,302 | +0.02(+0.07%) |
Oct 14, 2019 | 20.68 | 20.70 | 20.67 | 20.69 | 580,742 | +0.02(+0.07%) |
Oct 11, 2019 | 20.65 | 20.69 | 20.64 | 20.68 | 2,668,858 | +0.05(+0.22%) |
Oct 10, 2019 | 20.62 | 20.64 | 20.60 | 20.63 | 4,729,645 | +0.04(+0.19%) |
Oct 09, 2019 | 20.61 | 20.62 | 20.59 | 20.59 | 1,420,916 | +0.04(+0.19%) |
Oct 08, 2019 | 20.59 | 20.61 | 20.55 | 20.55 | 2,656,613 | -0.08(-0.37%) |
Oct 07, 2019 | 20.63 | 20.65 | 20.60 | 20.63 | 3,158,286 | +0.00(+0.00%) |
Oct 04, 2019 | 20.61 | 20.64 | 20.59 | 20.63 | 910,735 | +0.02(+0.11%) |
Oct 03, 2019 | 20.58 | 20.61 | 20.52 | 20.61 | 13,189,544 | +0.02(+0.11%) |
Oct 02, 2019 | 20.65 | 20.65 | 20.58 | 20.58 | 5,180,441 | -0.08(-0.41%) |