Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.93 | 20.96 | 20.90 | 20.90 | 1,811,054 | -0.03(-0.15%) |
Aug 28, 2020 | 20.95 | 20.97 | 20.92 | 20.93 | 4,301,607 | +0.01(+0.04%) |
Aug 27, 2020 | 20.95 | 20.98 | 20.88 | 20.92 | 4,398,797 | -0.03(-0.15%) |
Aug 26, 2020 | 20.98 | 20.98 | 20.94 | 20.95 | 5,137,862 | -0.01(-0.04%) |
Aug 25, 2020 | 20.95 | 20.97 | 20.90 | 20.96 | 7,548,286 | +0.03(+0.15%) |
Aug 24, 2020 | 20.88 | 20.94 | 20.87 | 20.93 | 5,631,315 | +0.09(+0.42%) |
Aug 21, 2020 | 20.84 | 20.86 | 20.82 | 20.84 | 2,012,090 | -0.02(-0.08%) |
Aug 20, 2020 | 20.75 | 20.86 | 20.74 | 20.86 | 2,212,527 | +0.10(+0.46%) |
Aug 19, 2020 | 20.84 | 20.85 | 20.74 | 20.76 | 2,364,719 | -0.07(-0.35%) |
Aug 18, 2020 | 20.82 | 20.85 | 20.77 | 20.83 | 5,290,384 | +0.02(+0.12%) |
Aug 17, 2020 | 20.74 | 20.82 | 20.73 | 20.81 | 3,003,722 | +0.10(+0.47%) |
Aug 14, 2020 | 20.72 | 20.76 | 20.68 | 20.71 | 3,222,283 | -0.02(-0.12%) |
Aug 13, 2020 | 20.77 | 20.85 | 20.74 | 20.74 | 4,441,229 | -0.06(-0.31%) |
Aug 12, 2020 | 20.81 | 20.86 | 20.78 | 20.80 | 4,452,836 | +0.05(+0.23%) |
Aug 11, 2020 | 20.87 | 20.90 | 20.75 | 20.75 | 4,450,853 | -0.10(-0.50%) |
Aug 10, 2020 | 20.86 | 20.89 | 20.82 | 20.86 | 2,938,132 | +0.02(+0.12%) |
Aug 07, 2020 | 20.87 | 20.89 | 20.82 | 20.83 | 5,196,893 | -0.06(-0.27%) |
Aug 06, 2020 | 20.83 | 20.89 | 20.83 | 20.89 | 2,141,351 | +0.06(+0.27%) |
Aug 05, 2020 | 20.85 | 20.86 | 20.80 | 20.83 | 2,887,486 | +0.02(+0.12%) |
Aug 04, 2020 | 20.82 | 20.82 | 20.76 | 20.81 | 3,029,543 | -0.01(-0.04%) |
Aug 03, 2020 | 20.82 | 20.82 | 20.76 | 20.82 | 4,273,881 | -0.01(-0.03%) |
Jul 31, 2020 | 20.78 | 20.84 | 20.70 | 20.82 | 7,545,126 | +0.02(+0.08%) |
Jul 30, 2020 | 20.70 | 20.82 | 20.70 | 20.81 | 17,522,432 | +0.07(+0.35%) |
Jul 29, 2020 | 20.69 | 20.76 | 20.65 | 20.74 | 1,605,817 | +0.10(+0.46%) |
Jul 28, 2020 | 20.70 | 20.70 | 20.64 | 20.64 | 2,663,668 | -0.06(-0.27%) |
Jul 27, 2020 | 20.70 | 20.70 | 20.64 | 20.70 | 2,284,868 | +0.03(+0.15%) |
Jul 24, 2020 | 20.64 | 20.69 | 20.61 | 20.66 | 9,661,935 | +0.03(+0.16%) |
Jul 23, 2020 | 20.68 | 20.69 | 20.54 | 20.63 | 5,807,771 | -0.03(-0.15%) |
Jul 22, 2020 | 20.64 | 20.68 | 20.62 | 20.66 | 6,003,730 | +0.02(+0.12%) |
Jul 21, 2020 | 20.64 | 20.66 | 20.59 | 20.64 | 4,075,114 | +0.06(+0.27%) |
Jul 20, 2020 | 20.46 | 20.58 | 20.46 | 20.58 | 2,280,781 | +0.10(+0.51%) |
Jul 17, 2020 | 20.49 | 20.49 | 20.41 | 20.48 | 4,325,565 | +0.06(+0.27%) |
Jul 16, 2020 | 20.40 | 20.46 | 20.39 | 20.42 | 4,692,123 | +0.01(+0.04%) |
Jul 15, 2020 | 20.41 | 20.44 | 20.36 | 20.42 | 6,099,064 | +0.10(+0.47%) |
Jul 14, 2020 | 20.16 | 20.34 | 20.16 | 20.32 | 6,116,446 | +0.14(+0.71%) |
Jul 13, 2020 | 20.30 | 20.35 | 20.16 | 20.18 | 6,780,579 | -0.07(-0.36%) |
Jul 10, 2020 | 20.18 | 20.28 | 20.15 | 20.25 | 5,150,096 | +0.06(+0.32%) |
Jul 09, 2020 | 20.21 | 20.23 | 20.10 | 20.18 | 7,332,767 | -0.06(-0.28%) |
Jul 08, 2020 | 20.16 | 20.26 | 20.16 | 20.24 | 6,985,110 | +0.02(+0.12%) |
Jul 07, 2020 | 20.26 | 20.32 | 20.19 | 20.22 | 7,723,314 | -0.07(-0.35%) |
Jul 06, 2020 | 20.23 | 20.31 | 20.23 | 20.29 | 5,070,286 | +0.12(+0.59%) |
Jul 02, 2020 | 20.18 | 20.25 | 20.14 | 20.17 | 6,985,681 | +0.10(+0.52%) |
Jul 01, 2020 | 20.06 | 20.12 | 20.06 | 20.06 | 10,105,148 | +0.03(+0.13%) |
Jun 30, 2020 | 19.97 | 20.07 | 19.95 | 20.04 | 7,867,432 | +0.19(+0.96%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.79 | 19.85 | 28,385,076 | -0.14(-0.68%) |
Jun 26, 2020 | 20.13 | 20.13 | 19.96 | 19.98 | 5,464,009 | -0.15(-0.75%) |
Jun 25, 2020 | 20.12 | 20.15 | 20.01 | 20.13 | 4,786,502 | +0.00(+0.00%) |
Jun 24, 2020 | 20.26 | 20.26 | 20.01 | 20.13 | 8,150,110 | -0.17(-0.82%) |
Jun 23, 2020 | 20.34 | 20.34 | 20.28 | 20.30 | 11,552,425 | +0.04(+0.20%) |
Jun 22, 2020 | 20.27 | 20.32 | 20.25 | 20.26 | 4,457,913 | -0.02(-0.08%) |
Jun 19, 2020 | 20.32 | 20.33 | 20.22 | 20.28 | 6,909,307 | -0.01(-0.04%) |
Jun 18, 2020 | 20.28 | 20.32 | 20.24 | 20.28 | 4,367,902 | -0.03(-0.16%) |
Jun 17, 2020 | 20.33 | 20.40 | 20.30 | 20.32 | 6,902,103 | +0.00(+0.00%) |
Jun 16, 2020 | 20.41 | 20.48 | 20.26 | 20.32 | 10,894,154 | +0.08(+0.39%) |
Jun 15, 2020 | 20.03 | 20.34 | 19.98 | 20.24 | 10,231,128 | +0.14(+0.67%) |
Jun 12, 2020 | 20.13 | 20.19 | 19.97 | 20.10 | 9,352,429 | +0.17(+0.88%) |
Jun 11, 2020 | 20.15 | 20.15 | 19.89 | 19.93 | 9,439,531 | -0.41(-2.03%) |
Jun 10, 2020 | 20.36 | 20.43 | 20.27 | 20.34 | 12,443,693 | -0.06(-0.27%) |
Jun 09, 2020 | 20.43 | 20.43 | 20.32 | 20.40 | 5,274,323 | -0.08(-0.39%) |
Jun 08, 2020 | 20.51 | 20.51 | 20.43 | 20.47 | 5,491,230 | +0.02(+0.12%) |
Jun 05, 2020 | 20.46 | 20.55 | 20.44 | 20.45 | 9,673,382 | +0.22(+1.10%) |
Jun 04, 2020 | 20.26 | 20.27 | 20.18 | 20.23 | 6,705,479 | -0.03(-0.16%) |
Jun 03, 2020 | 20.22 | 20.31 | 20.21 | 20.26 | 7,733,731 | +0.14(+0.67%) |
Jun 02, 2020 | 20.03 | 20.15 | 19.99 | 20.12 | 5,020,344 | +0.16(+0.80%) |
Jun 01, 2020 | 19.87 | 19.97 | 19.81 | 19.97 | 10,894,783 | +0.09(+0.46%) |
May 29, 2020 | 19.78 | 19.91 | 19.74 | 19.87 | 10,571,078 | +0.10(+0.52%) |
May 28, 2020 | 19.79 | 19.87 | 19.72 | 19.77 | 9,863,628 | +0.02(+0.12%) |
May 27, 2020 | 19.78 | 19.78 | 19.63 | 19.75 | 5,990,297 | +0.09(+0.44%) |
May 26, 2020 | 19.64 | 19.72 | 19.64 | 19.66 | 5,761,702 | +0.14(+0.73%) |
May 22, 2020 | 19.47 | 19.54 | 19.41 | 19.52 | 3,545,129 | +0.06(+0.28%) |
May 21, 2020 | 19.44 | 19.50 | 19.41 | 19.46 | 3,454,307 | +0.01(+0.04%) |
May 20, 2020 | 19.36 | 19.47 | 19.35 | 19.45 | 4,541,346 | +0.17(+0.90%) |
May 19, 2020 | 19.25 | 19.32 | 19.22 | 19.28 | 3,969,174 | +0.04(+0.21%) |
May 18, 2020 | 19.21 | 19.28 | 19.17 | 19.24 | 5,972,527 | +0.23(+1.21%) |
May 15, 2020 | 18.95 | 19.03 | 18.89 | 19.01 | 3,653,154 | +0.02(+0.13%) |
May 14, 2020 | 18.96 | 19.05 | 18.85 | 18.99 | 7,192,508 | -0.02(-0.08%) |
May 13, 2020 | 19.12 | 19.14 | 18.96 | 19.00 | 10,727,528 | -0.10(-0.54%) |
May 12, 2020 | 19.29 | 19.29 | 19.11 | 19.11 | 6,943,046 | -0.05(-0.25%) |
May 11, 2020 | 19.16 | 19.21 | 19.14 | 19.15 | 3,823,824 | -0.06(-0.33%) |
May 08, 2020 | 19.15 | 19.23 | 19.11 | 19.22 | 4,356,520 | +0.13(+0.70%) |
May 07, 2020 | 19.17 | 19.19 | 19.07 | 19.08 | 4,764,692 | +0.04(+0.21%) |
May 06, 2020 | 19.16 | 19.19 | 19.04 | 19.04 | 3,044,462 | -0.10(-0.50%) |
May 05, 2020 | 19.08 | 19.16 | 19.07 | 19.14 | 3,934,520 | +0.13(+0.71%) |
May 04, 2020 | 19.00 | 19.07 | 18.96 | 19.00 | 2,869,995 | -0.05(-0.25%) |
May 01, 2020 | 19.20 | 19.24 | 19.04 | 19.05 | 5,025,772 | -0.30(-1.54%) |
Apr 30, 2020 | 19.22 | 19.36 | 19.18 | 19.35 | 5,454,081 | +0.08(+0.41%) |
Apr 29, 2020 | 19.07 | 19.29 | 19.07 | 19.27 | 5,222,162 | +0.30(+1.58%) |
Apr 28, 2020 | 19.02 | 19.06 | 18.91 | 18.97 | 4,086,557 | +0.00(+0.00%) |
Apr 27, 2020 | 18.94 | 19.01 | 18.94 | 18.97 | 2,450,500 | +0.07(+0.38%) |
Apr 24, 2020 | 19.01 | 19.05 | 18.86 | 18.90 | 5,039,028 | -0.10(-0.54%) |
Apr 23, 2020 | 19.06 | 19.12 | 18.94 | 19.00 | 3,295,706 | +0.00(+0.00%) |
Apr 22, 2020 | 18.98 | 19.08 | 18.96 | 19.00 | 2,836,050 | +0.16(+0.84%) |
Apr 21, 2020 | 18.96 | 18.97 | 18.77 | 18.85 | 6,895,113 | -0.27(-1.40%) |
Apr 20, 2020 | 19.27 | 19.33 | 19.11 | 19.11 | 5,812,442 | -0.29(-1.50%) |
Apr 17, 2020 | 19.45 | 19.48 | 19.34 | 19.40 | 4,532,178 | +0.08(+0.41%) |
Apr 16, 2020 | 19.29 | 19.34 | 19.17 | 19.33 | 7,463,035 | -0.01(-0.04%) |
Apr 15, 2020 | 19.22 | 19.37 | 19.18 | 19.33 | 5,376,452 | -0.20(-1.05%) |
Apr 14, 2020 | 19.69 | 19.71 | 19.47 | 19.54 | 9,421,728 | +0.00(+0.00%) |
Apr 13, 2020 | 19.68 | 19.69 | 19.36 | 19.54 | 7,428,869 | -0.24(-1.23%) |
Apr 09, 2020 | 19.44 | 20.07 | 19.28 | 19.78 | 12,615,355 | +1.09(+5.85%) |
Apr 08, 2020 | 18.42 | 18.75 | 18.37 | 18.69 | 7,450,827 | +0.39(+2.11%) |
Apr 07, 2020 | 18.45 | 18.53 | 18.24 | 18.30 | 11,947,882 | +0.09(+0.48%) |
Apr 06, 2020 | 18.10 | 18.26 | 18.08 | 18.22 | 7,992,976 | +0.35(+1.94%) |
Apr 03, 2020 | 18.08 | 18.17 | 17.80 | 17.87 | 7,284,412 | -0.27(-1.48%) |
Apr 02, 2020 | 18.01 | 18.32 | 17.94 | 18.14 | 6,492,058 | +0.11(+0.61%) |
Apr 01, 2020 | 18.13 | 18.18 | 17.98 | 18.03 | 6,142,297 | -0.42(-2.29%) |
Mar 31, 2020 | 18.45 | 18.54 | 18.37 | 18.45 | 5,739,690 | -0.05(-0.30%) |
Mar 30, 2020 | 18.40 | 18.60 | 18.34 | 18.51 | 5,784,844 | +0.11(+0.60%) |
Mar 27, 2020 | 18.12 | 18.76 | 18.03 | 18.40 | 23,347,774 | +0.13(+0.69%) |
Mar 26, 2020 | 17.81 | 18.31 | 17.81 | 18.27 | 5,024,165 | +0.53(+3.00%) |
Mar 25, 2020 | 17.35 | 18.13 | 17.35 | 17.74 | 9,453,254 | +0.31(+1.80%) |
Mar 24, 2020 | 16.98 | 17.48 | 16.98 | 17.42 | 8,420,445 | +0.49(+2.91%) |
Mar 23, 2020 | 17.25 | 17.28 | 16.77 | 16.93 | 5,179,203 | -0.31(-1.77%) |
Mar 20, 2020 | 17.68 | 17.70 | 17.18 | 17.24 | 5,998,923 | -0.33(-1.87%) |
Mar 19, 2020 | 17.64 | 17.92 | 17.55 | 17.57 | 7,734,021 | -0.36(-2.01%) |
Mar 18, 2020 | 18.08 | 18.30 | 17.62 | 17.93 | 6,790,010 | -0.63(-3.38%) |
Mar 17, 2020 | 18.52 | 18.70 | 18.26 | 18.55 | 14,845,458 | +0.10(+0.55%) |
Mar 16, 2020 | 18.33 | 18.87 | 17.78 | 18.45 | 11,523,114 | -0.74(-3.88%) |
Mar 13, 2020 | 19.49 | 19.59 | 18.92 | 19.19 | 8,773,197 | +0.42(+2.25%) |
Mar 12, 2020 | 18.54 | 19.45 | 17.86 | 18.77 | 12,285,896 | -0.69(-3.54%) |
Mar 11, 2020 | 19.66 | 19.66 | 19.35 | 19.46 | 9,171,782 | -0.44(-2.20%) |
Mar 10, 2020 | 19.91 | 19.92 | 19.62 | 19.90 | 12,925,928 | +0.27(+1.36%) |
Mar 09, 2020 | 19.76 | 19.76 | 18.92 | 19.63 | 10,133,463 | -0.83(-4.06%) |
Mar 06, 2020 | 20.49 | 20.49 | 20.35 | 20.46 | 6,051,533 | -0.20(-0.99%) |
Mar 05, 2020 | 20.75 | 20.75 | 20.62 | 20.67 | 6,899,059 | -0.21(-1.01%) |
Mar 04, 2020 | 20.81 | 20.88 | 20.79 | 20.88 | 8,261,886 | +0.20(+0.95%) |
Mar 03, 2020 | 20.77 | 20.93 | 20.64 | 20.68 | 12,641,544 | -0.09(-0.41%) |
Mar 02, 2020 | 20.64 | 20.77 | 20.56 | 20.77 | 6,770,425 | +0.13(+0.65%) |
Feb 28, 2020 | 20.43 | 20.66 | 20.39 | 20.64 | 17,435,320 | +0.02(+0.11%) |
Feb 27, 2020 | 20.69 | 20.80 | 20.58 | 20.61 | 11,484,167 | -0.22(-1.05%) |
Feb 26, 2020 | 20.88 | 20.89 | 20.76 | 20.83 | 29,110,602 | +0.00(+0.00%) |
Feb 25, 2020 | 21.00 | 21.01 | 20.80 | 20.83 | 9,247,136 | -0.09(-0.45%) |
Feb 24, 2020 | 20.98 | 20.98 | 20.90 | 20.92 | 5,850,759 | -0.16(-0.74%) |
Feb 21, 2020 | 21.12 | 21.12 | 21.06 | 21.08 | 12,174,284 | -0.02(-0.07%) |
Feb 20, 2020 | 21.09 | 21.10 | 21.04 | 21.09 | 3,127,018 | +0.02(+0.11%) |
Feb 19, 2020 | 21.10 | 21.10 | 21.07 | 21.07 | 3,525,281 | +0.01(+0.04%) |
Feb 18, 2020 | 21.08 | 21.09 | 21.04 | 21.06 | 3,856,123 | -0.02(-0.11%) |
Feb 14, 2020 | 21.09 | 21.09 | 21.07 | 21.09 | 5,530,162 | +0.00(+0.00%) |
Feb 13, 2020 | 21.09 | 21.09 | 21.06 | 21.09 | 12,473,398 | +0.00(+0.00%) |
Feb 12, 2020 | 21.07 | 21.09 | 21.05 | 21.09 | 2,171,084 | +0.04(+0.18%) |
Feb 11, 2020 | 21.06 | 21.06 | 21.03 | 21.05 | 2,638,553 | +0.02(+0.11%) |
Feb 10, 2020 | 21.02 | 21.03 | 21.00 | 21.02 | 2,099,541 | +0.01(+0.04%) |
Feb 07, 2020 | 21.02 | 21.02 | 21.00 | 21.02 | 2,223,045 | -0.01(-0.04%) |
Feb 06, 2020 | 21.01 | 21.04 | 20.97 | 21.02 | 5,458,656 | +0.04(+0.19%) |
Feb 05, 2020 | 21.00 | 21.01 | 20.98 | 20.99 | 3,518,585 | +0.02(+0.11%) |
Feb 04, 2020 | 20.94 | 20.96 | 20.92 | 20.96 | 3,277,406 | +0.09(+0.45%) |
Feb 03, 2020 | 20.90 | 20.92 | 20.86 | 20.87 | 3,045,177 | +0.03(+0.14%) |
Jan 31, 2020 | 20.92 | 20.92 | 20.84 | 20.84 | 2,891,087 | -0.09(-0.41%) |
Jan 30, 2020 | 20.89 | 20.93 | 20.85 | 20.93 | 3,988,720 | +0.02(+0.07%) |
Jan 29, 2020 | 20.95 | 20.96 | 20.89 | 20.91 | 6,483,920 | -0.01(-0.04%) |
Jan 28, 2020 | 20.89 | 20.95 | 20.86 | 20.92 | 6,211,063 | +0.08(+0.37%) |
Jan 27, 2020 | 20.87 | 20.88 | 20.81 | 20.84 | 5,932,944 | -0.10(-0.48%) |
Jan 24, 2020 | 20.98 | 20.98 | 20.90 | 20.94 | 10,171,131 | -0.04(-0.18%) |
Jan 23, 2020 | 20.99 | 20.99 | 20.96 | 20.98 | 2,010,096 | -0.03(-0.15%) |
Jan 22, 2020 | 21.00 | 21.03 | 21.00 | 21.01 | 3,503,374 | +0.02(+0.07%) |
Jan 21, 2020 | 21.00 | 21.03 | 21.00 | 21.00 | 2,682,921 | -0.02(-0.11%) |
Jan 17, 2020 | 21.06 | 21.06 | 21.02 | 21.02 | 2,329,676 | -0.02(-0.11%) |
Jan 16, 2020 | 21.04 | 21.04 | 21.01 | 21.04 | 2,671,324 | +0.01(+0.04%) |
Jan 15, 2020 | 21.01 | 21.03 | 21.01 | 21.03 | 5,155,038 | +0.05(+0.22%) |
Jan 14, 2020 | 21.00 | 21.02 | 20.99 | 20.99 | 1,697,005 | -0.02(-0.07%) |
Jan 13, 2020 | 21.01 | 21.02 | 20.99 | 21.00 | 2,089,505 | +0.02(+0.07%) |
Jan 10, 2020 | 21.00 | 21.01 | 20.98 | 20.99 | 4,248,733 | -0.02(-0.07%) |
Jan 09, 2020 | 20.96 | 21.00 | 20.96 | 21.00 | 1,930,889 | +0.04(+0.19%) |
Jan 08, 2020 | 20.94 | 20.97 | 20.93 | 20.96 | 2,083,329 | +0.04(+0.19%) |
Jan 07, 2020 | 20.95 | 20.96 | 20.93 | 20.93 | 2,088,694 | -0.02(-0.11%) |
Jan 06, 2020 | 20.94 | 20.96 | 20.93 | 20.95 | 6,687,882 | -0.02(-0.07%) |
Jan 03, 2020 | 20.93 | 20.97 | 20.93 | 20.96 | 2,888,896 | +0.01(+0.04%) |
Jan 02, 2020 | 20.94 | 20.96 | 20.91 | 20.96 | 2,267,660 | +0.05(+0.26%) |
Dec 31, 2019 | 20.87 | 20.91 | 20.87 | 20.90 | 2,749,316 | +0.04(+0.19%) |
Dec 30, 2019 | 20.90 | 20.90 | 20.86 | 20.86 | 1,265,018 | -0.02(-0.11%) |
Dec 27, 2019 | 20.91 | 20.91 | 20.87 | 20.89 | 664,001 | +0.00(+0.00%) |
Dec 26, 2019 | 20.89 | 20.89 | 20.87 | 20.89 | 2,278,861 | +0.02(+0.11%) |
Dec 24, 2019 | 20.87 | 20.87 | 20.84 | 20.86 | 1,402,110 | +0.02(+0.11%) |
Dec 23, 2019 | 20.85 | 20.85 | 20.83 | 20.84 | 2,081,203 | +0.02(+0.07%) |
Dec 20, 2019 | 20.89 | 20.89 | 20.83 | 20.83 | 6,171,398 | -0.02(-0.08%) |
Dec 19, 2019 | 20.85 | 20.87 | 20.82 | 20.84 | 11,171,547 | -0.01(-0.04%) |
Dec 18, 2019 | 20.83 | 20.85 | 20.82 | 20.85 | 3,451,343 | +0.04(+0.19%) |
Dec 17, 2019 | 20.78 | 20.82 | 20.77 | 20.81 | 2,120,949 | +0.05(+0.26%) |
Dec 16, 2019 | 20.74 | 20.77 | 20.74 | 20.76 | 1,206,938 | +0.04(+0.19%) |
Dec 13, 2019 | 20.72 | 20.73 | 20.70 | 20.72 | 1,769,037 | +0.02(+0.11%) |
Dec 12, 2019 | 20.67 | 20.73 | 20.65 | 20.70 | 2,161,494 | +0.03(+0.15%) |
Dec 11, 2019 | 20.64 | 20.67 | 20.63 | 20.66 | 2,468,010 | +0.03(+0.15%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.59 | 20.63 | 2,517,002 | +0.04(+0.19%) |
Dec 09, 2019 | 20.60 | 20.61 | 20.58 | 20.60 | 2,847,278 | +0.00(+0.00%) |
Dec 06, 2019 | 20.59 | 20.60 | 20.58 | 20.60 | 1,127,104 | +0.03(+0.15%) |
Dec 05, 2019 | 20.57 | 20.58 | 20.53 | 20.56 | 2,057,156 | +0.04(+0.19%) |
Dec 04, 2019 | 20.53 | 20.55 | 20.51 | 20.53 | 1,446,969 | +0.01(+0.04%) |
Dec 03, 2019 | 20.49 | 20.52 | 20.48 | 20.52 | 2,437,033 | +0.01(+0.04%) |
Dec 02, 2019 | 20.54 | 20.54 | 20.48 | 20.51 | 2,507,269 | -0.01(-0.06%) |
Nov 29, 2019 | 20.55 | 20.56 | 20.52 | 20.52 | 1,549,500 | -0.02(-0.11%) |
Nov 27, 2019 | 20.54 | 20.55 | 20.52 | 20.55 | 1,270,421 | +0.01(+0.04%) |
Nov 26, 2019 | 20.54 | 20.55 | 20.52 | 20.54 | 1,850,258 | +0.01(+0.04%) |
Nov 25, 2019 | 20.50 | 20.54 | 20.50 | 20.53 | 2,207,858 | +0.03(+0.15%) |
Nov 22, 2019 | 20.50 | 20.52 | 20.48 | 20.50 | 2,418,339 | +0.03(+0.15%) |
Nov 21, 2019 | 20.48 | 20.48 | 20.44 | 20.47 | 1,856,111 | +0.02(+0.07%) |
Nov 20, 2019 | 20.47 | 20.50 | 20.45 | 20.45 | 2,072,482 | -0.02(-0.11%) |
Nov 19, 2019 | 20.52 | 20.52 | 20.47 | 20.48 | 2,554,440 | -0.05(-0.26%) |
Nov 18, 2019 | 20.55 | 20.55 | 20.53 | 20.53 | 3,970,411 | -0.02(-0.11%) |
Nov 15, 2019 | 20.55 | 20.57 | 20.53 | 20.55 | 2,273,467 | +0.03(+0.15%) |
Nov 14, 2019 | 20.55 | 20.55 | 20.52 | 20.52 | 2,510,032 | -0.02(-0.11%) |
Nov 13, 2019 | 20.53 | 20.55 | 20.52 | 20.55 | 1,452,275 | -0.02(-0.11%) |
Nov 12, 2019 | 20.58 | 20.58 | 20.55 | 20.57 | 1,605,438 | +0.01(+0.04%) |
Nov 11, 2019 | 20.59 | 20.59 | 20.55 | 20.56 | 536,835 | -0.02(-0.11%) |
Nov 08, 2019 | 20.57 | 20.59 | 20.54 | 20.59 | 3,071,951 | +0.02(+0.11%) |
Nov 07, 2019 | 20.60 | 20.60 | 20.56 | 20.56 | 2,470,299 | -0.01(-0.04%) |
Nov 06, 2019 | 20.61 | 20.61 | 20.57 | 20.57 | 890,600 | -0.02(-0.11%) |
Nov 05, 2019 | 20.65 | 20.65 | 20.59 | 20.59 | 3,868,397 | -0.04(-0.19%) |
Nov 04, 2019 | 20.62 | 20.64 | 20.62 | 20.63 | 5,248,576 | +0.05(+0.22%) |
Nov 01, 2019 | 20.55 | 20.60 | 20.55 | 20.59 | 2,144,592 | +0.08(+0.39%) |
Oct 31, 2019 | 20.57 | 20.58 | 20.51 | 20.51 | 3,829,087 | -0.07(-0.33%) |
Oct 30, 2019 | 20.61 | 20.61 | 20.55 | 20.57 | 2,684,238 | -0.02(-0.11%) |
Oct 29, 2019 | 20.64 | 20.64 | 20.60 | 20.60 | 1,646,822 | -0.03(-0.15%) |
Oct 28, 2019 | 20.65 | 20.65 | 20.63 | 20.63 | 2,462,194 | +0.00(+0.00%) |
Oct 25, 2019 | 20.63 | 20.64 | 20.62 | 20.63 | 2,541,752 | +0.01(+0.04%) |
Oct 24, 2019 | 20.62 | 20.62 | 20.60 | 20.62 | 3,050,837 | +0.02(+0.07%) |
Oct 23, 2019 | 20.59 | 20.61 | 20.57 | 20.61 | 4,010,947 | +0.01(+0.04%) |
Oct 22, 2019 | 20.60 | 20.61 | 20.58 | 20.60 | 2,477,250 | +0.00(+0.00%) |
Oct 21, 2019 | 20.61 | 20.62 | 20.59 | 20.60 | 1,642,337 | -0.01(-0.04%) |
Oct 18, 2019 | 20.58 | 20.62 | 20.58 | 20.61 | 1,831,420 | +0.01(+0.04%) |
Oct 17, 2019 | 20.60 | 20.61 | 20.58 | 20.60 | 1,824,471 | +0.02(+0.11%) |
Oct 16, 2019 | 20.57 | 20.59 | 20.57 | 20.57 | 13,241,187 | +0.00(+0.00%) |
Oct 15, 2019 | 20.56 | 20.60 | 20.55 | 20.57 | 2,567,802 | +0.02(+0.07%) |
Oct 14, 2019 | 20.55 | 20.57 | 20.53 | 20.56 | 584,498 | +0.02(+0.07%) |
Oct 11, 2019 | 20.51 | 20.56 | 20.51 | 20.54 | 2,686,118 | +0.05(+0.22%) |
Oct 10, 2019 | 20.49 | 20.51 | 20.47 | 20.50 | 4,760,232 | +0.04(+0.19%) |
Oct 09, 2019 | 20.48 | 20.49 | 20.46 | 20.46 | 1,430,105 | +0.04(+0.19%) |
Oct 08, 2019 | 20.46 | 20.48 | 20.42 | 20.42 | 2,673,794 | -0.08(-0.37%) |
Oct 07, 2019 | 20.50 | 20.51 | 20.47 | 20.50 | 3,178,711 | +0.00(+0.00%) |
Oct 04, 2019 | 20.47 | 20.51 | 20.46 | 20.50 | 916,624 | +0.02(+0.11%) |
Oct 03, 2019 | 20.45 | 20.47 | 20.39 | 20.47 | 13,274,841 | +0.02(+0.11%) |
Oct 02, 2019 | 20.51 | 20.52 | 20.44 | 20.45 | 5,213,943 | -0.08(-0.41%) |
Oct 01, 2019 | 20.57 | 20.58 | 20.52 | 20.54 | 2,552,941 | -0.04(-0.20%) |
Sep 30, 2019 | 20.57 | 20.58 | 20.55 | 20.58 | 2,357,094 | +0.02(+0.07%) |
Sep 27, 2019 | 20.59 | 20.59 | 20.54 | 20.56 | 2,447,232 | -0.02(-0.11%) |
Sep 26, 2019 | 20.60 | 20.60 | 20.55 | 20.58 | 2,077,608 | -0.01(-0.04%) |
Sep 25, 2019 | 20.60 | 20.60 | 20.55 | 20.59 | 4,927,320 | -0.01(-0.04%) |
Sep 24, 2019 | 20.63 | 20.65 | 20.58 | 20.60 | 2,028,920 | -0.02(-0.07%) |
Sep 23, 2019 | 20.60 | 20.64 | 20.60 | 20.62 | 796,870 | -0.02(-0.07%) |
Sep 20, 2019 | 20.62 | 20.64 | 20.61 | 20.63 | 1,045,232 | +0.03(+0.15%) |
Sep 19, 2019 | 20.63 | 20.65 | 20.59 | 20.60 | 1,302,664 | -0.05(-0.22%) |
Sep 18, 2019 | 20.66 | 20.66 | 20.60 | 20.65 | 1,377,916 | -0.03(-0.15%) |
Sep 17, 2019 | 20.67 | 20.68 | 20.65 | 20.68 | 2,675,719 | +0.03(+0.15%) |
Sep 16, 2019 | 20.64 | 20.66 | 20.60 | 20.65 | 2,069,976 | +0.05(+0.22%) |
Sep 13, 2019 | 20.59 | 20.62 | 20.59 | 20.60 | 16,079,487 | +0.02(+0.07%) |
Sep 12, 2019 | 20.60 | 20.62 | 20.58 | 20.58 | 1,434,605 | -0.01(-0.04%) |
Sep 11, 2019 | 20.58 | 20.61 | 20.57 | 20.59 | 1,867,718 | +0.01(+0.04%) |
Sep 10, 2019 | 20.58 | 20.60 | 20.55 | 20.58 | 4,912,987 | +0.00(+0.00%) |
Sep 09, 2019 | 20.57 | 20.58 | 20.53 | 20.58 | 4,983,186 | +0.04(+0.19%) |
Sep 06, 2019 | 20.56 | 20.57 | 20.52 | 20.55 | 2,869,105 | +0.01(+0.04%) |
Sep 05, 2019 | 20.52 | 20.55 | 20.49 | 20.54 | 2,866,794 | +0.05(+0.26%) |
Sep 04, 2019 | 20.52 | 20.52 | 20.46 | 20.49 | 1,810,058 | +0.02(+0.11%) |