Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.00 | 19.13 | 18.80 | 18.98 | 1,189,800 | -0.03(-0.16%) |
Oct 29, 2020 | 19.13 | 19.46 | 19.00 | 19.01 | 862,491 | -0.36(-1.86%) |
Oct 28, 2020 | 19.94 | 20.00 | 19.30 | 19.37 | 1,115,927 | -0.83(-4.11%) |
Oct 27, 2020 | 20.56 | 20.70 | 20.02 | 20.20 | 1,221,781 | -0.38(-1.85%) |
Oct 26, 2020 | 20.49 | 20.82 | 20.38 | 20.58 | 2,361,074 | -0.07(-0.34%) |
Oct 23, 2020 | 20.56 | 20.74 | 20.31 | 20.65 | 1,255,500 | +0.26(+1.28%) |
Oct 22, 2020 | 21.03 | 21.10 | 20.35 | 20.39 | 3,061,935 | -0.64(-3.04%) |
Oct 21, 2020 | 21.20 | 21.28 | 20.87 | 21.03 | 806,421 | -0.27(-1.27%) |
Oct 20, 2020 | 21.44 | 21.67 | 21.28 | 21.30 | 902,824 | +0.03(+0.14%) |
Oct 19, 2020 | 21.90 | 21.90 | 21.22 | 21.27 | 894,411 | -0.54(-2.45%) |
Oct 16, 2020 | 21.89 | 22.20 | 21.76 | 21.80 | 1,326,000 | -0.24(-1.09%) |
Oct 15, 2020 | 21.72 | 22.06 | 21.65 | 22.05 | 734,005 | -0.01(-0.07%) |
Oct 14, 2020 | 22.57 | 22.67 | 21.80 | 22.06 | 1,765,599 | -0.62(-2.71%) |
Oct 13, 2020 | 22.66 | 22.77 | 22.34 | 22.68 | 1,399,209 | +0.07(+0.29%) |
Oct 12, 2020 | 22.21 | 22.65 | 22.05 | 22.61 | 1,127,271 | +0.54(+2.45%) |
Oct 09, 2020 | 21.02 | 22.09 | 20.95 | 22.07 | 1,446,200 | +1.27(+6.11%) |
Oct 08, 2020 | 21.01 | 21.23 | 20.74 | 20.80 | 1,318,277 | -0.19(-0.91%) |
Oct 07, 2020 | 20.84 | 21.17 | 20.77 | 20.99 | 867,239 | +0.20(+0.96%) |
Oct 06, 2020 | 20.69 | 21.23 | 20.69 | 20.79 | 1,077,430 | +0.10(+0.48%) |
Oct 05, 2020 | 20.24 | 20.72 | 20.15 | 20.69 | 858,089 | +0.57(+2.83%) |
Oct 02, 2020 | 20.32 | 20.43 | 19.78 | 20.12 | 2,033,000 | -0.42(-2.04%) |
Oct 01, 2020 | 21.00 | 21.14 | 20.41 | 20.54 | 1,654,955 | -0.47(-2.24%) |
Sep 30, 2020 | 21.53 | 21.71 | 20.97 | 21.01 | 1,202,041 | -0.38(-1.78%) |
Sep 29, 2020 | 21.54 | 21.63 | 21.06 | 21.39 | 1,315,361 | +0.06(+0.28%) |
Sep 28, 2020 | 21.10 | 21.43 | 21.06 | 21.33 | 845,471 | +0.50(+2.40%) |
Sep 25, 2020 | 20.49 | 20.88 | 20.28 | 20.83 | 1,191,800 | +0.25(+1.24%) |
Sep 24, 2020 | 20.39 | 20.68 | 20.18 | 20.57 | 1,189,913 | +0.11(+0.51%) |
Sep 23, 2020 | 21.34 | 21.42 | 20.40 | 20.47 | 1,178,458 | -0.84(-3.94%) |
Sep 22, 2020 | 21.25 | 21.40 | 21.08 | 21.31 | 695,533 | +0.29(+1.38%) |
Sep 21, 2020 | 21.44 | 21.55 | 20.86 | 21.02 | 1,266,672 | -0.46(-2.14%) |
Sep 18, 2020 | 21.96 | 21.96 | 20.98 | 21.48 | 3,710,000 | -0.31(-1.42%) |
Sep 17, 2020 | 21.95 | 21.96 | 21.34 | 21.79 | 1,533,229 | -0.62(-2.74%) |
Sep 16, 2020 | 21.87 | 22.76 | 21.87 | 22.41 | 1,306,033 | +0.64(+2.94%) |
Sep 15, 2020 | 21.81 | 21.90 | 21.68 | 21.77 | 1,068,157 | +0.07(+0.35%) |
Sep 14, 2020 | 21.80 | 21.80 | 21.44 | 21.69 | 1,097,100 | +0.11(+0.51%) |
Sep 11, 2020 | 21.72 | 21.85 | 21.37 | 21.58 | 1,243,800 | -0.21(-0.96%) |
Sep 10, 2020 | 21.79 | 22.31 | 21.69 | 21.79 | 1,624,415 | -0.18(-0.82%) |
Sep 09, 2020 | 22.16 | 22.20 | 21.74 | 21.97 | 1,193,942 | -0.12(-0.57%) |
Sep 08, 2020 | 22.19 | 22.49 | 21.74 | 22.09 | 1,371,254 | -0.44(-1.95%) |
Sep 04, 2020 | 23.33 | 23.44 | 22.25 | 22.54 | 2,623,000 | -0.79(-3.41%) |
Sep 03, 2020 | 23.77 | 23.86 | 23.08 | 23.33 | 1,052,371 | -0.28(-1.19%) |
Sep 02, 2020 | 23.27 | 23.84 | 23.22 | 23.61 | 759,357 | +0.34(+1.46%) |
Sep 01, 2020 | 23.12 | 23.77 | 23.12 | 23.27 | 1,037,571 | -0.10(-0.43%) |
Aug 31, 2020 | 23.57 | 23.83 | 23.32 | 23.37 | 1,702,449 | -0.31(-1.31%) |
Aug 28, 2020 | 23.42 | 23.69 | 23.36 | 23.68 | 470,800 | +0.27(+1.13%) |
Aug 27, 2020 | 23.46 | 23.48 | 23.07 | 23.41 | 887,169 | +0.12(+0.54%) |
Aug 26, 2020 | 22.69 | 23.30 | 22.62 | 23.29 | 939,891 | +0.53(+2.33%) |
Aug 25, 2020 | 22.75 | 22.79 | 22.39 | 22.76 | 869,471 | +0.49(+2.20%) |
Aug 24, 2020 | 21.98 | 22.41 | 21.84 | 22.27 | 1,076,182 | +0.26(+1.18%) |
Aug 21, 2020 | 21.99 | 22.15 | 21.68 | 22.01 | 999,500 | -0.08(-0.36%) |
Aug 20, 2020 | 22.01 | 22.15 | 21.87 | 22.09 | 709,092 | -0.07(-0.29%) |
Aug 19, 2020 | 22.67 | 22.67 | 22.07 | 22.16 | 905,050 | -0.45(-1.97%) |
Aug 18, 2020 | 21.80 | 22.73 | 21.71 | 22.60 | 1,256,200 | +0.88(+4.05%) |
Aug 17, 2020 | 22.01 | 22.24 | 21.64 | 21.72 | 2,031,010 | -0.48(-2.16%) |
Aug 14, 2020 | 22.02 | 22.27 | 21.95 | 22.20 | 960,600 | -0.11(-0.49%) |
Aug 13, 2020 | 22.00 | 22.51 | 22.00 | 22.31 | 1,191,711 | -0.06(-0.27%) |
Aug 12, 2020 | 22.20 | 23.18 | 22.17 | 22.37 | 2,295,039 | +0.32(+1.45%) |
Aug 11, 2020 | 22.31 | 22.41 | 21.98 | 22.05 | 1,012,340 | -0.13(-0.59%) |
Aug 10, 2020 | 22.41 | 22.48 | 21.86 | 22.18 | 832,328 | -0.21(-0.94%) |
Aug 07, 2020 | 22.52 | 22.66 | 22.11 | 22.39 | 1,061,400 | -0.10(-0.44%) |
Aug 06, 2020 | 22.76 | 22.90 | 22.34 | 22.49 | 1,336,406 | -0.37(-1.62%) |
Aug 05, 2020 | 23.50 | 23.59 | 22.82 | 22.86 | 1,148,109 | -0.50(-2.14%) |
Aug 04, 2020 | 22.48 | 23.68 | 22.48 | 23.36 | 1,279,394 | +0.06(+0.26%) |
Aug 03, 2020 | 23.38 | 23.47 | 22.95 | 23.30 | 1,147,901 | -0.11(-0.45%) |
Jul 31, 2020 | 23.64 | 23.70 | 23.20 | 23.41 | 1,917,000 | -0.16(-0.70%) |
Jul 30, 2020 | 23.38 | 23.79 | 23.38 | 23.57 | 2,039,754 | -0.39(-1.63%) |
Jul 29, 2020 | 23.55 | 24.12 | 23.40 | 23.96 | 1,640,380 | +0.63(+2.70%) |
Jul 28, 2020 | 23.07 | 23.51 | 22.86 | 23.33 | 1,722,261 | +0.18(+0.78%) |
Jul 27, 2020 | 22.38 | 23.20 | 21.91 | 23.15 | 2,361,628 | +0.69(+3.07%) |
Jul 24, 2020 | 22.57 | 22.83 | 22.30 | 22.46 | 831,800 | -0.16(-0.71%) |
Jul 23, 2020 | 22.99 | 23.05 | 22.48 | 22.62 | 753,161 | -0.41(-1.78%) |
Jul 22, 2020 | 22.80 | 23.18 | 22.68 | 23.03 | 597,546 | +0.15(+0.66%) |
Jul 21, 2020 | 23.10 | 23.35 | 22.81 | 22.88 | 1,058,010 | -0.07(-0.31%) |
Jul 20, 2020 | 22.82 | 23.05 | 22.72 | 22.95 | 694,504 | +0.14(+0.61%) |
Jul 17, 2020 | 23.09 | 23.35 | 22.68 | 22.81 | 876,300 | -0.28(-1.21%) |
Jul 16, 2020 | 23.26 | 23.45 | 22.88 | 23.09 | 724,815 | -0.28(-1.20%) |
Jul 15, 2020 | 23.22 | 23.54 | 23.05 | 23.37 | 781,230 | +0.31(+1.34%) |
Jul 14, 2020 | 22.35 | 23.12 | 22.29 | 23.06 | 1,041,326 | +0.37(+1.63%) |
Jul 13, 2020 | 23.01 | 23.23 | 22.63 | 22.69 | 1,067,046 | -0.21(-0.92%) |
Jul 10, 2020 | 22.56 | 22.93 | 22.32 | 22.90 | 927,900 | +0.18(+0.79%) |
Jul 09, 2020 | 22.87 | 23.22 | 22.68 | 22.72 | 1,100,258 | -0.20(-0.87%) |
Jul 08, 2020 | 22.95 | 22.98 | 22.52 | 22.92 | 751,910 | -0.05(-0.22%) |
Jul 07, 2020 | 23.09 | 23.30 | 22.93 | 22.97 | 707,040 | -0.31(-1.33%) |
Jul 06, 2020 | 22.84 | 23.32 | 22.75 | 23.28 | 912,139 | +0.77(+3.42%) |
Jul 02, 2020 | 22.59 | 23.26 | 22.37 | 22.51 | 1,590,500 | +0.63(+2.88%) |
Jul 01, 2020 | 21.76 | 22.10 | 21.51 | 21.88 | 774,160 | +0.02(+0.09%) |
Jun 30, 2020 | 21.79 | 22.03 | 21.55 | 21.86 | 896,182 | +0.00(+0.00%) |
Jun 29, 2020 | 21.07 | 21.86 | 20.93 | 21.86 | 1,237,303 | +0.94(+4.49%) |
Jun 26, 2020 | 21.75 | 21.75 | 20.88 | 20.92 | 3,476,700 | -0.90(-4.15%) |
Jun 25, 2020 | 21.91 | 22.02 | 21.58 | 21.82 | 1,114,587 | -0.19(-0.84%) |
Jun 24, 2020 | 22.56 | 22.80 | 21.89 | 22.01 | 1,224,759 | -0.74(-3.25%) |
Jun 23, 2020 | 23.22 | 23.44 | 22.68 | 22.75 | 588,165 | -0.49(-2.11%) |
Jun 22, 2020 | 23.12 | 23.39 | 23.01 | 23.24 | 956,829 | +0.07(+0.32%) |
Jun 19, 2020 | 23.81 | 23.97 | 23.06 | 23.16 | 1,763,300 | -0.55(-2.30%) |
Jun 18, 2020 | 22.31 | 23.87 | 22.14 | 23.71 | 1,886,772 | +1.58(+7.14%) |
Jun 17, 2020 | 22.57 | 22.57 | 22.08 | 22.13 | 1,269,663 | -0.40(-1.78%) |
Jun 16, 2020 | 22.78 | 22.89 | 22.27 | 22.53 | 1,168,920 | +0.46(+2.08%) |
Jun 15, 2020 | 21.83 | 22.21 | 21.37 | 22.07 | 1,461,964 | -0.27(-1.19%) |
Jun 12, 2020 | 21.84 | 22.42 | 21.56 | 22.34 | 2,174,200 | +0.91(+4.27%) |
Jun 11, 2020 | 22.36 | 22.39 | 21.30 | 21.42 | 1,875,510 | -1.42(-6.22%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.67 | 22.84 | 1,497,133 | -0.13(-0.57%) |
Jun 09, 2020 | 23.80 | 23.94 | 22.82 | 22.97 | 1,391,464 | -1.05(-4.37%) |
Jun 08, 2020 | 23.35 | 24.07 | 23.30 | 24.02 | 1,363,565 | +0.78(+3.36%) |
Jun 05, 2020 | 22.85 | 23.34 | 22.79 | 23.24 | 1,308,300 | +0.56(+2.47%) |
Jun 04, 2020 | 21.91 | 22.68 | 21.82 | 22.68 | 1,672,135 | +0.59(+2.67%) |
Jun 03, 2020 | 22.08 | 22.32 | 21.76 | 22.09 | 2,225,476 | -0.06(-0.27%) |
Jun 02, 2020 | 22.45 | 22.45 | 21.98 | 22.15 | 1,336,470 | -0.12(-0.54%) |
Jun 01, 2020 | 21.84 | 22.28 | 21.21 | 22.27 | 2,551,973 | +1.03(+4.85%) |
May 29, 2020 | 21.00 | 21.56 | 20.96 | 21.24 | 2,420,600 | +0.12(+0.57%) |
May 28, 2020 | 21.32 | 21.51 | 21.06 | 21.12 | 1,719,424 | -0.18(-0.87%) |
May 27, 2020 | 21.05 | 21.59 | 20.91 | 21.30 | 1,804,197 | +0.46(+2.23%) |
May 26, 2020 | 20.98 | 21.22 | 20.73 | 20.84 | 1,702,771 | +0.00(+0.02%) |
May 22, 2020 | 20.95 | 21.02 | 20.69 | 20.84 | 951,800 | -0.05(-0.26%) |
May 21, 2020 | 21.09 | 21.22 | 20.78 | 20.89 | 1,498,140 | -0.14(-0.67%) |
May 20, 2020 | 21.61 | 21.73 | 20.78 | 21.03 | 3,252,439 | -0.47(-2.19%) |
May 19, 2020 | 21.82 | 21.96 | 21.48 | 21.50 | 1,792,085 | -0.34(-1.56%) |
May 18, 2020 | 22.23 | 22.36 | 21.78 | 21.84 | 962,261 | +0.01(+0.05%) |
May 15, 2020 | 21.58 | 21.93 | 21.48 | 21.83 | 1,922,100 | +0.07(+0.32%) |
May 14, 2020 | 21.69 | 21.82 | 21.37 | 21.76 | 2,492,312 | +0.03(+0.14%) |
May 13, 2020 | 21.40 | 22.07 | 21.29 | 21.73 | 1,777,540 | +0.45(+2.11%) |
May 12, 2020 | 21.85 | 22.26 | 21.27 | 21.28 | 1,591,504 | -0.26(-1.21%) |
May 11, 2020 | 21.54 | 21.72 | 21.37 | 21.54 | 2,795,520 | -0.20(-0.92%) |
May 08, 2020 | 22.21 | 22.22 | 21.31 | 21.74 | 7,070,000 | -0.15(-0.69%) |
May 07, 2020 | 23.23 | 23.50 | 21.49 | 21.89 | 6,187,459 | +0.84(+3.99%) |
May 06, 2020 | 21.65 | 21.76 | 20.93 | 21.05 | 4,490,439 | -0.56(-2.59%) |
May 05, 2020 | 22.63 | 22.90 | 21.50 | 21.61 | 2,755,498 | -0.92(-4.08%) |
May 04, 2020 | 22.41 | 22.87 | 21.93 | 22.53 | 7,240,992 | +0.25(+1.12%) |
May 01, 2020 | 19.12 | 22.38 | 18.92 | 22.28 | 10,536,200 | +2.86(+14.73%) |
Apr 30, 2020 | 18.74 | 19.52 | 18.61 | 19.42 | 3,344,916 | +0.59(+3.13%) |
Apr 29, 2020 | 18.50 | 19.05 | 18.50 | 18.83 | 1,475,851 | +0.41(+2.23%) |
Apr 28, 2020 | 19.38 | 19.65 | 18.36 | 18.42 | 1,906,173 | -0.63(-3.31%) |
Apr 27, 2020 | 18.55 | 19.14 | 18.50 | 19.05 | 3,083,834 | +0.67(+3.65%) |
Apr 24, 2020 | 18.15 | 18.51 | 18.09 | 18.38 | 1,198,500 | +0.21(+1.16%) |
Apr 23, 2020 | 17.98 | 18.39 | 17.86 | 18.17 | 1,863,157 | +0.30(+1.68%) |
Apr 22, 2020 | 18.01 | 18.12 | 17.76 | 17.87 | 1,540,406 | +0.25(+1.42%) |
Apr 21, 2020 | 17.96 | 18.15 | 17.60 | 17.62 | 1,385,459 | -0.64(-3.50%) |
Apr 20, 2020 | 17.93 | 18.47 | 17.84 | 18.26 | 814,326 | +0.03(+0.16%) |
Apr 17, 2020 | 18.56 | 18.56 | 18.06 | 18.23 | 1,240,900 | +0.05(+0.28%) |
Apr 16, 2020 | 18.10 | 18.29 | 17.76 | 18.18 | 1,437,641 | +0.15(+0.83%) |
Apr 15, 2020 | 18.26 | 18.26 | 17.70 | 18.03 | 1,414,668 | -0.52(-2.80%) |
Apr 14, 2020 | 18.33 | 18.64 | 17.87 | 18.55 | 1,439,595 | +0.47(+2.60%) |
Apr 13, 2020 | 18.39 | 18.56 | 17.88 | 18.08 | 1,382,511 | -0.51(-2.74%) |
Apr 09, 2020 | 18.75 | 19.18 | 18.28 | 18.59 | 4,228,200 | +0.32(+1.75%) |
Apr 08, 2020 | 17.96 | 18.45 | 17.51 | 18.27 | 3,168,979 | +1.01(+5.85%) |
Apr 07, 2020 | 17.43 | 17.77 | 16.96 | 17.26 | 1,877,143 | +0.18(+1.05%) |
Apr 06, 2020 | 16.35 | 17.14 | 16.35 | 17.08 | 2,396,136 | +1.28(+8.10%) |
Apr 03, 2020 | 15.91 | 16.44 | 15.31 | 15.80 | 1,334,700 | -0.39(-2.41%) |
Apr 02, 2020 | 15.86 | 16.86 | 15.80 | 16.19 | 1,724,836 | +0.14(+0.87%) |
Apr 01, 2020 | 16.09 | 16.36 | 15.69 | 16.05 | 1,568,497 | -0.46(-2.79%) |
Mar 31, 2020 | 16.52 | 17.07 | 16.39 | 16.51 | 1,868,579 | -0.18(-1.08%) |
Mar 30, 2020 | 16.82 | 17.11 | 16.29 | 16.69 | 1,547,936 | -0.14(-0.83%) |
Mar 27, 2020 | 17.10 | 17.18 | 16.32 | 16.83 | 1,705,600 | -0.71(-4.05%) |
Mar 26, 2020 | 16.86 | 17.76 | 16.59 | 17.54 | 1,721,374 | +0.70(+4.16%) |
Mar 25, 2020 | 17.10 | 17.48 | 16.60 | 16.84 | 2,821,644 | -0.35(-2.04%) |
Mar 24, 2020 | 16.43 | 17.52 | 16.43 | 17.19 | 1,631,957 | +1.43(+9.07%) |
Mar 23, 2020 | 17.90 | 18.24 | 15.56 | 15.76 | 3,610,626 | -1.87(-10.61%) |
Mar 20, 2020 | 17.86 | 18.26 | 17.30 | 17.63 | 4,047,100 | -0.07(-0.40%) |
Mar 19, 2020 | 16.13 | 18.12 | 15.67 | 17.70 | 3,431,554 | +1.22(+7.40%) |
Mar 18, 2020 | 16.16 | 17.42 | 15.58 | 16.48 | 2,721,029 | -0.58(-3.40%) |
Mar 17, 2020 | 15.82 | 17.88 | 15.47 | 17.06 | 2,967,294 | +1.48(+9.50%) |
Mar 16, 2020 | 15.78 | 16.41 | 15.33 | 15.58 | 1,640,123 | -1.68(-9.73%) |
Mar 13, 2020 | 16.74 | 17.26 | 16.00 | 17.26 | 2,302,800 | +1.22(+7.61%) |
Mar 12, 2020 | 16.33 | 17.09 | 15.23 | 16.04 | 3,214,375 | -1.26(-7.28%) |
Mar 11, 2020 | 17.62 | 17.75 | 16.96 | 17.30 | 3,416,159 | -0.89(-4.89%) |
Mar 10, 2020 | 17.97 | 18.23 | 17.23 | 18.19 | 1,910,592 | +0.61(+3.47%) |
Mar 09, 2020 | 18.05 | 18.79 | 17.04 | 17.58 | 2,184,875 | -1.42(-7.47%) |
Mar 06, 2020 | 18.68 | 19.22 | 18.64 | 19.00 | 2,244,900 | -0.48(-2.46%) |
Mar 05, 2020 | 19.22 | 19.96 | 19.22 | 19.48 | 1,823,918 | -0.34(-1.72%) |
Mar 04, 2020 | 19.60 | 19.88 | 19.20 | 19.82 | 1,837,490 | +0.33(+1.69%) |
Mar 03, 2020 | 19.67 | 20.38 | 19.35 | 19.49 | 2,429,355 | -0.43(-2.16%) |
Mar 02, 2020 | 19.47 | 19.92 | 19.12 | 19.92 | 1,658,252 | +0.40(+2.05%) |
Feb 28, 2020 | 19.60 | 19.80 | 19.02 | 19.52 | 2,795,600 | -0.47(-2.35%) |
Feb 27, 2020 | 20.29 | 20.64 | 19.71 | 19.99 | 2,763,261 | -0.52(-2.54%) |
Feb 26, 2020 | 20.70 | 21.08 | 20.40 | 20.51 | 1,424,429 | -0.04(-0.22%) |
Feb 25, 2020 | 20.80 | 21.01 | 20.37 | 20.55 | 1,461,040 | -0.18(-0.84%) |
Feb 24, 2020 | 20.70 | 21.17 | 20.57 | 20.73 | 1,316,250 | -0.54(-2.52%) |
Feb 21, 2020 | 21.31 | 21.41 | 21.00 | 21.27 | 1,347,900 | -0.14(-0.68%) |
Feb 20, 2020 | 20.53 | 21.45 | 20.53 | 21.41 | 2,768,916 | +0.63(+3.03%) |
Feb 19, 2020 | 20.28 | 20.82 | 20.14 | 20.78 | 1,144,508 | +0.49(+2.41%) |
Feb 18, 2020 | 20.34 | 20.59 | 20.11 | 20.29 | 1,807,890 | -0.04(-0.20%) |
Feb 14, 2020 | 21.15 | 21.16 | 19.95 | 20.33 | 1,668,700 | -0.78(-3.69%) |
Feb 13, 2020 | 21.37 | 21.46 | 20.98 | 21.11 | 1,641,510 | -0.33(-1.54%) |
Feb 12, 2020 | 21.41 | 21.62 | 21.25 | 21.44 | 1,138,005 | +0.11(+0.52%) |
Feb 11, 2020 | 20.39 | 21.46 | 20.39 | 21.33 | 1,478,802 | +1.05(+5.18%) |
Feb 10, 2020 | 20.32 | 20.37 | 19.73 | 20.28 | 1,674,496 | -0.11(-0.54%) |
Feb 07, 2020 | 20.99 | 21.00 | 20.27 | 20.39 | 1,266,400 | -0.66(-3.14%) |
Feb 06, 2020 | 21.15 | 21.31 | 20.99 | 21.05 | 874,035 | -0.02(-0.09%) |
Feb 05, 2020 | 21.00 | 21.47 | 20.99 | 21.07 | 1,723,081 | +0.24(+1.15%) |
Feb 04, 2020 | 20.57 | 20.92 | 20.46 | 20.83 | 1,068,977 | +0.37(+1.81%) |
Feb 03, 2020 | 20.57 | 20.66 | 20.38 | 20.46 | 1,457,143 | -0.06(-0.29%) |
Jan 31, 2020 | 20.80 | 20.90 | 20.41 | 20.52 | 1,313,800 | -0.33(-1.58%) |
Jan 30, 2020 | 20.45 | 20.89 | 20.42 | 20.85 | 898,433 | +0.25(+1.19%) |
Jan 29, 2020 | 21.04 | 21.10 | 20.48 | 20.61 | 1,292,984 | -0.43(-2.07%) |
Jan 28, 2020 | 20.85 | 21.30 | 20.72 | 21.04 | 1,401,975 | +0.22(+1.06%) |
Jan 27, 2020 | 20.28 | 20.94 | 20.22 | 20.82 | 2,480,786 | +0.31(+1.51%) |
Jan 24, 2020 | 20.61 | 20.96 | 20.34 | 20.51 | 2,959,400 | +0.26(+1.26%) |
Jan 23, 2020 | 20.09 | 20.40 | 19.84 | 20.25 | 1,856,737 | +0.09(+0.47%) |
Jan 22, 2020 | 20.34 | 20.36 | 19.69 | 20.16 | 2,169,779 | -0.18(-0.88%) |
Jan 21, 2020 | 21.18 | 21.18 | 20.22 | 20.34 | 2,270,099 | -0.81(-3.83%) |
Jan 17, 2020 | 21.67 | 21.67 | 21.12 | 21.15 | 884,300 | -0.32(-1.49%) |
Jan 16, 2020 | 21.38 | 21.65 | 21.38 | 21.47 | 1,143,557 | +0.08(+0.37%) |
Jan 15, 2020 | 20.99 | 21.46 | 20.91 | 21.39 | 1,453,077 | +0.37(+1.76%) |
Jan 14, 2020 | 20.67 | 21.16 | 20.55 | 21.02 | 1,378,216 | +0.25(+1.23%) |
Jan 13, 2020 | 20.57 | 20.93 | 20.39 | 20.77 | 1,512,004 | +0.14(+0.65%) |
Jan 10, 2020 | 20.89 | 20.89 | 20.32 | 20.63 | 1,525,700 | -0.17(-0.82%) |
Jan 09, 2020 | 21.40 | 21.40 | 20.78 | 20.80 | 1,237,996 | -0.56(-2.62%) |
Jan 08, 2020 | 22.08 | 22.29 | 21.19 | 21.36 | 2,900,027 | -0.92(-4.13%) |
Jan 07, 2020 | 22.56 | 22.61 | 22.23 | 22.28 | 1,565,215 | -0.30(-1.33%) |
Jan 06, 2020 | 22.01 | 22.62 | 21.89 | 22.58 | 1,449,266 | +0.47(+2.13%) |
Jan 03, 2020 | 22.20 | 22.43 | 22.09 | 22.11 | 769,400 | -0.37(-1.65%) |
Jan 02, 2020 | 22.74 | 22.97 | 22.40 | 22.48 | 946,087 | -0.26(-1.14%) |
Dec 31, 2019 | 22.58 | 22.84 | 22.48 | 22.74 | 937,000 | +0.12(+0.53%) |
Dec 30, 2019 | 22.81 | 22.99 | 22.56 | 22.62 | 1,104,939 | -0.17(-0.75%) |
Dec 27, 2019 | 22.51 | 22.86 | 22.37 | 22.79 | 909,500 | +0.37(+1.65%) |
Dec 26, 2019 | 22.85 | 22.88 | 22.36 | 22.42 | 782,174 | -0.37(-1.62%) |
Dec 24, 2019 | 22.78 | 22.82 | 22.64 | 22.79 | 334,900 | -0.01(-0.04%) |
Dec 23, 2019 | 22.69 | 22.86 | 22.48 | 22.80 | 906,400 | +0.17(+0.75%) |
Dec 20, 2019 | 22.88 | 22.88 | 22.39 | 22.63 | 1,703,000 | -0.14(-0.61%) |
Dec 19, 2019 | 22.27 | 23.01 | 22.27 | 22.77 | 1,527,552 | +0.50(+2.25%) |
Dec 18, 2019 | 21.72 | 22.39 | 21.68 | 22.27 | 1,930,991 | +0.55(+2.53%) |
Dec 17, 2019 | 22.08 | 22.09 | 21.67 | 21.72 | 1,941,471 | -0.29(-1.32%) |
Dec 16, 2019 | 22.17 | 22.47 | 21.89 | 22.01 | 1,236,687 | -0.02(-0.09%) |
Dec 13, 2019 | 21.97 | 22.46 | 21.89 | 22.03 | 3,407,000 | +0.40(+1.85%) |
Dec 12, 2019 | 21.56 | 21.96 | 21.56 | 21.63 | 2,710,126 | +0.08(+0.37%) |
Dec 11, 2019 | 22.19 | 22.19 | 21.51 | 21.55 | 2,736,295 | -0.62(-2.80%) |
Dec 10, 2019 | 21.58 | 22.21 | 21.55 | 22.17 | 3,277,544 | +0.59(+2.73%) |
Dec 09, 2019 | 22.09 | 22.27 | 21.57 | 21.58 | 1,735,036 | -0.54(-2.44%) |
Dec 06, 2019 | 22.44 | 22.48 | 22.10 | 22.12 | 1,172,900 | -0.09(-0.41%) |
Dec 05, 2019 | 22.17 | 22.27 | 21.75 | 22.21 | 2,795,638 | +0.12(+0.57%) |
Dec 04, 2019 | 22.05 | 22.30 | 21.90 | 22.09 | 1,554,243 | +0.12(+0.57%) |
Dec 03, 2019 | 22.05 | 22.12 | 21.85 | 21.96 | 1,899,468 | -0.31(-1.39%) |
Dec 02, 2019 | 22.50 | 22.58 | 22.17 | 22.27 | 2,295,069 | -0.28(-1.24%) |
Nov 29, 2019 | 22.51 | 22.69 | 22.27 | 22.55 | 862,800 | -0.11(-0.49%) |
Nov 27, 2019 | 22.11 | 22.73 | 21.99 | 22.66 | 1,771,600 | +0.59(+2.67%) |
Nov 26, 2019 | 21.86 | 22.13 | 21.45 | 22.07 | 2,908,811 | +0.20(+0.92%) |
Nov 25, 2019 | 22.48 | 22.49 | 21.84 | 21.87 | 2,357,738 | -0.49(-2.21%) |
Nov 22, 2019 | 22.80 | 22.88 | 22.34 | 22.36 | 1,910,100 | -0.36(-1.56%) |
Nov 21, 2019 | 22.76 | 22.78 | 22.47 | 22.72 | 1,952,189 | +0.08(+0.35%) |
Nov 20, 2019 | 22.72 | 23.01 | 22.51 | 22.64 | 1,919,016 | -0.18(-0.79%) |
Nov 19, 2019 | 22.61 | 22.88 | 22.42 | 22.82 | 1,611,639 | +0.23(+1.02%) |
Nov 18, 2019 | 22.12 | 22.66 | 22.12 | 22.59 | 2,343,663 | -0.05(-0.22%) |
Nov 15, 2019 | 22.86 | 22.93 | 22.54 | 22.64 | 1,829,900 | -0.13(-0.57%) |
Nov 14, 2019 | 22.94 | 23.25 | 22.75 | 22.77 | 1,976,409 | -0.25(-1.09%) |
Nov 13, 2019 | 23.77 | 23.96 | 22.98 | 23.02 | 2,253,463 | -0.75(-3.16%) |
Nov 12, 2019 | 24.50 | 24.56 | 23.71 | 23.77 | 3,172,377 | -1.00(-4.04%) |
Nov 11, 2019 | 24.66 | 24.90 | 24.48 | 24.77 | 1,245,736 | -0.05(-0.20%) |
Nov 08, 2019 | 24.89 | 24.89 | 24.44 | 24.82 | 1,401,900 | -0.02(-0.10%) |
Nov 07, 2019 | 23.96 | 25.02 | 23.95 | 24.84 | 2,354,188 | -0.19(-0.74%) |
Nov 06, 2019 | 25.67 | 25.67 | 24.98 | 25.03 | 1,603,941 | -0.37(-1.46%) |
Nov 05, 2019 | 25.22 | 25.52 | 25.21 | 25.40 | 1,169,943 | +0.14(+0.55%) |
Nov 04, 2019 | 25.48 | 25.71 | 25.19 | 25.26 | 1,250,904 | -0.17(-0.67%) |