Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.93 | 20.99 | 20.87 | 20.97 | 9,532,230 | +0.04(+0.19%) |
Oct 29, 2020 | 20.90 | 20.95 | 20.85 | 20.93 | 7,737,141 | +0.06(+0.27%) |
Oct 28, 2020 | 20.92 | 20.94 | 20.86 | 20.88 | 6,679,636 | -0.15(-0.73%) |
Oct 27, 2020 | 21.03 | 21.07 | 21.02 | 21.03 | 5,793,161 | +0.01(+0.04%) |
Oct 26, 2020 | 21.12 | 21.13 | 21.02 | 21.02 | 4,252,404 | -0.13(-0.61%) |
Oct 23, 2020 | 21.19 | 21.19 | 21.13 | 21.15 | 2,552,378 | +0.01(+0.04%) |
Oct 22, 2020 | 21.12 | 21.17 | 21.07 | 21.14 | 5,715,630 | +0.04(+0.19%) |
Oct 21, 2020 | 21.12 | 21.15 | 21.09 | 21.10 | 5,637,446 | +0.01(+0.04%) |
Oct 20, 2020 | 21.10 | 21.14 | 21.07 | 21.10 | 4,329,149 | +0.06(+0.27%) |
Oct 19, 2020 | 21.11 | 21.14 | 21.04 | 21.04 | 4,618,748 | -0.03(-0.15%) |
Oct 16, 2020 | 21.13 | 21.15 | 21.06 | 21.07 | 5,636,637 | -0.03(-0.15%) |
Oct 15, 2020 | 21.08 | 21.12 | 21.02 | 21.10 | 5,574,501 | -0.02(-0.08%) |
Oct 14, 2020 | 21.14 | 21.16 | 21.10 | 21.12 | 5,102,633 | -0.02(-0.11%) |
Oct 13, 2020 | 21.20 | 21.21 | 21.13 | 21.14 | 3,969,166 | -0.07(-0.34%) |
Oct 12, 2020 | 21.19 | 21.25 | 21.18 | 21.22 | 3,917,589 | +0.10(+0.46%) |
Oct 09, 2020 | 21.10 | 21.14 | 21.09 | 21.12 | 6,307,873 | +0.04(+0.19%) |
Oct 08, 2020 | 21.11 | 21.11 | 21.06 | 21.08 | 2,660,670 | +0.05(+0.23%) |
Oct 07, 2020 | 21.06 | 21.06 | 21.02 | 21.03 | 4,250,321 | +0.06(+0.27%) |
Oct 06, 2020 | 21.04 | 21.09 | 20.97 | 20.97 | 5,571,246 | -0.05(-0.23%) |
Oct 05, 2020 | 20.92 | 21.03 | 20.92 | 21.02 | 8,071,119 | +0.12(+0.58%) |
Oct 02, 2020 | 20.83 | 20.93 | 20.83 | 20.90 | 6,285,655 | -0.01(-0.04%) |
Oct 01, 2020 | 20.90 | 20.93 | 20.88 | 20.91 | 7,489,316 | +0.05(+0.25%) |
Sep 30, 2020 | 20.80 | 20.88 | 20.79 | 20.86 | 10,777,055 | +0.06(+0.31%) |
Sep 29, 2020 | 20.78 | 20.80 | 20.72 | 20.79 | 5,117,207 | +0.01(+0.04%) |
Sep 28, 2020 | 20.74 | 20.80 | 20.73 | 20.78 | 7,137,404 | +0.11(+0.55%) |
Sep 25, 2020 | 20.65 | 20.72 | 20.64 | 20.67 | 6,091,535 | -0.01(-0.04%) |
Sep 24, 2020 | 20.67 | 20.75 | 20.62 | 20.68 | 9,796,152 | -0.01(-0.04%) |
Sep 23, 2020 | 20.88 | 20.88 | 20.68 | 20.69 | 8,290,462 | -0.19(-0.89%) |
Sep 22, 2020 | 20.84 | 20.87 | 20.78 | 20.87 | 11,174,845 | +0.06(+0.31%) |
Sep 21, 2020 | 20.87 | 20.89 | 20.77 | 20.81 | 8,456,149 | -0.14(-0.65%) |
Sep 18, 2020 | 21.00 | 21.01 | 20.93 | 20.95 | 4,632,900 | -0.02(-0.08%) |
Sep 17, 2020 | 20.95 | 20.99 | 20.92 | 20.96 | 5,642,056 | -0.01(-0.04%) |
Sep 16, 2020 | 20.99 | 21.06 | 20.96 | 20.97 | 5,832,776 | +0.02(+0.08%) |
Sep 15, 2020 | 20.95 | 20.99 | 20.93 | 20.95 | 4,387,748 | +0.06(+0.27%) |
Sep 14, 2020 | 20.96 | 20.98 | 20.89 | 20.90 | 4,751,360 | -0.02(-0.08%) |
Sep 11, 2020 | 20.91 | 20.94 | 20.84 | 20.91 | 4,332,739 | +0.02(+0.12%) |
Sep 10, 2020 | 20.96 | 20.99 | 20.88 | 20.89 | 7,312,609 | -0.03(-0.15%) |
Sep 09, 2020 | 20.89 | 20.97 | 20.87 | 20.92 | 5,605,409 | +0.10(+0.50%) |
Sep 08, 2020 | 20.82 | 20.91 | 20.80 | 20.82 | 6,466,615 | -0.13(-0.62%) |
Sep 04, 2020 | 20.97 | 21.02 | 20.82 | 20.95 | 8,485,878 | +0.03(+0.15%) |
Sep 03, 2020 | 21.03 | 21.03 | 20.88 | 20.91 | 6,722,337 | -0.13(-0.61%) |
Sep 02, 2020 | 21.04 | 21.07 | 20.98 | 21.04 | 5,680,042 | +0.02(+0.12%) |
Sep 01, 2020 | 20.94 | 21.03 | 20.91 | 21.02 | 3,920,323 | +0.12(+0.58%) |
Aug 31, 2020 | 20.93 | 20.96 | 20.90 | 20.90 | 1,811,077 | -0.03(-0.15%) |
Aug 28, 2020 | 20.95 | 20.97 | 20.92 | 20.93 | 4,301,663 | +0.01(+0.04%) |
Aug 27, 2020 | 20.95 | 20.98 | 20.88 | 20.92 | 4,398,854 | -0.03(-0.15%) |
Aug 26, 2020 | 20.98 | 20.98 | 20.94 | 20.95 | 5,137,928 | -0.01(-0.04%) |
Aug 25, 2020 | 20.95 | 20.97 | 20.90 | 20.96 | 7,548,383 | +0.03(+0.15%) |
Aug 24, 2020 | 20.88 | 20.94 | 20.87 | 20.93 | 5,631,388 | +0.09(+0.42%) |
Aug 21, 2020 | 20.84 | 20.86 | 20.82 | 20.84 | 2,012,116 | -0.02(-0.08%) |
Aug 20, 2020 | 20.75 | 20.86 | 20.74 | 20.86 | 2,212,556 | +0.10(+0.46%) |
Aug 19, 2020 | 20.84 | 20.85 | 20.74 | 20.76 | 2,364,750 | -0.07(-0.35%) |
Aug 18, 2020 | 20.82 | 20.85 | 20.77 | 20.83 | 5,290,452 | +0.02(+0.12%) |
Aug 17, 2020 | 20.74 | 20.82 | 20.73 | 20.81 | 3,003,761 | +0.10(+0.46%) |
Aug 14, 2020 | 20.72 | 20.76 | 20.68 | 20.71 | 3,222,324 | -0.02(-0.12%) |
Aug 13, 2020 | 20.77 | 20.85 | 20.74 | 20.74 | 4,441,287 | -0.06(-0.31%) |
Aug 12, 2020 | 20.81 | 20.86 | 20.78 | 20.80 | 4,452,893 | +0.05(+0.23%) |
Aug 11, 2020 | 20.87 | 20.90 | 20.75 | 20.75 | 4,450,911 | -0.10(-0.50%) |
Aug 10, 2020 | 20.86 | 20.89 | 20.82 | 20.86 | 2,938,170 | +0.02(+0.12%) |
Aug 07, 2020 | 20.87 | 20.89 | 20.82 | 20.83 | 5,196,960 | -0.06(-0.27%) |
Aug 06, 2020 | 20.83 | 20.89 | 20.83 | 20.89 | 2,141,379 | +0.06(+0.27%) |
Aug 05, 2020 | 20.85 | 20.86 | 20.80 | 20.83 | 2,887,523 | +0.02(+0.12%) |
Aug 04, 2020 | 20.82 | 20.82 | 20.76 | 20.81 | 3,029,583 | -0.01(-0.04%) |
Aug 03, 2020 | 20.82 | 20.82 | 20.76 | 20.82 | 4,273,936 | -0.01(-0.03%) |
Jul 31, 2020 | 20.78 | 20.84 | 20.70 | 20.82 | 7,545,223 | +0.02(+0.08%) |
Jul 30, 2020 | 20.70 | 20.82 | 20.70 | 20.81 | 17,522,656 | +0.07(+0.35%) |
Jul 29, 2020 | 20.69 | 20.76 | 20.65 | 20.74 | 1,605,837 | +0.10(+0.46%) |
Jul 28, 2020 | 20.70 | 20.70 | 20.64 | 20.64 | 2,663,702 | -0.06(-0.27%) |
Jul 27, 2020 | 20.70 | 20.70 | 20.64 | 20.70 | 2,284,898 | +0.03(+0.15%) |
Jul 24, 2020 | 20.64 | 20.69 | 20.61 | 20.66 | 9,662,059 | +0.03(+0.16%) |
Jul 23, 2020 | 20.68 | 20.69 | 20.54 | 20.63 | 5,807,845 | -0.03(-0.15%) |
Jul 22, 2020 | 20.64 | 20.68 | 20.62 | 20.66 | 6,003,807 | +0.02(+0.12%) |
Jul 21, 2020 | 20.64 | 20.66 | 20.59 | 20.64 | 4,075,166 | +0.06(+0.27%) |
Jul 20, 2020 | 20.46 | 20.58 | 20.46 | 20.58 | 2,280,811 | +0.10(+0.51%) |
Jul 17, 2020 | 20.49 | 20.49 | 20.41 | 20.48 | 4,325,621 | +0.06(+0.27%) |
Jul 16, 2020 | 20.40 | 20.46 | 20.39 | 20.42 | 4,692,183 | +0.01(+0.04%) |
Jul 15, 2020 | 20.41 | 20.44 | 20.36 | 20.42 | 6,099,142 | +0.10(+0.47%) |
Jul 14, 2020 | 20.16 | 20.34 | 20.16 | 20.32 | 6,116,525 | +0.14(+0.71%) |
Jul 13, 2020 | 20.30 | 20.35 | 20.16 | 20.18 | 6,780,666 | -0.07(-0.36%) |
Jul 10, 2020 | 20.18 | 20.28 | 20.15 | 20.25 | 5,150,162 | +0.06(+0.32%) |
Jul 09, 2020 | 20.21 | 20.23 | 20.10 | 20.18 | 7,332,861 | -0.06(-0.28%) |
Jul 08, 2020 | 20.16 | 20.26 | 20.16 | 20.24 | 6,985,199 | +0.02(+0.12%) |
Jul 07, 2020 | 20.26 | 20.32 | 20.19 | 20.22 | 7,723,413 | -0.07(-0.35%) |
Jul 06, 2020 | 20.23 | 20.31 | 20.23 | 20.29 | 5,070,351 | +0.12(+0.59%) |
Jul 02, 2020 | 20.18 | 20.25 | 20.14 | 20.17 | 6,985,771 | +0.10(+0.52%) |
Jul 01, 2020 | 20.06 | 20.12 | 20.06 | 20.06 | 10,105,277 | +0.03(+0.13%) |
Jun 30, 2020 | 19.97 | 20.07 | 19.95 | 20.04 | 7,867,532 | +0.19(+0.96%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.79 | 19.85 | 28,385,440 | -0.14(-0.68%) |
Jun 26, 2020 | 20.13 | 20.13 | 19.96 | 19.98 | 5,464,079 | -0.15(-0.75%) |
Jun 25, 2020 | 20.12 | 20.15 | 20.01 | 20.13 | 4,786,563 | +0.00(+0.00%) |
Jun 24, 2020 | 20.26 | 20.26 | 20.01 | 20.13 | 8,150,214 | -0.17(-0.82%) |
Jun 23, 2020 | 20.34 | 20.34 | 20.28 | 20.30 | 11,552,573 | +0.04(+0.20%) |
Jun 22, 2020 | 20.27 | 20.32 | 20.25 | 20.26 | 4,457,970 | -0.02(-0.08%) |
Jun 19, 2020 | 20.32 | 20.33 | 20.22 | 20.28 | 6,909,396 | -0.01(-0.04%) |
Jun 18, 2020 | 20.28 | 20.32 | 20.24 | 20.28 | 4,367,958 | -0.03(-0.16%) |
Jun 17, 2020 | 20.33 | 20.39 | 20.30 | 20.32 | 6,902,192 | +0.00(+0.00%) |
Jun 16, 2020 | 20.41 | 20.48 | 20.26 | 20.32 | 10,894,294 | +0.08(+0.39%) |
Jun 15, 2020 | 20.03 | 20.34 | 19.98 | 20.24 | 10,231,260 | +0.14(+0.67%) |
Jun 12, 2020 | 20.13 | 20.19 | 19.97 | 20.10 | 9,352,548 | +0.17(+0.88%) |
Jun 11, 2020 | 20.15 | 20.15 | 19.89 | 19.93 | 9,439,652 | -0.41(-2.03%) |
Jun 10, 2020 | 20.36 | 20.43 | 20.27 | 20.34 | 12,443,852 | -0.06(-0.27%) |
Jun 09, 2020 | 20.43 | 20.43 | 20.32 | 20.39 | 5,274,391 | -0.08(-0.39%) |
Jun 08, 2020 | 20.51 | 20.51 | 20.43 | 20.47 | 5,491,300 | +0.02(+0.12%) |
Jun 05, 2020 | 20.46 | 20.55 | 20.44 | 20.45 | 9,673,506 | +0.22(+1.10%) |
Jun 04, 2020 | 20.26 | 20.27 | 20.18 | 20.23 | 6,705,565 | -0.03(-0.16%) |
Jun 03, 2020 | 20.22 | 20.31 | 20.21 | 20.26 | 7,733,831 | +0.14(+0.67%) |
Jun 02, 2020 | 20.03 | 20.15 | 19.99 | 20.12 | 5,020,408 | +0.16(+0.80%) |
Jun 01, 2020 | 19.87 | 19.97 | 19.81 | 19.97 | 10,894,923 | +0.09(+0.46%) |
May 29, 2020 | 19.78 | 19.91 | 19.74 | 19.87 | 10,571,214 | +0.10(+0.52%) |
May 28, 2020 | 19.79 | 19.87 | 19.72 | 19.77 | 9,863,755 | +0.02(+0.12%) |
May 27, 2020 | 19.78 | 19.78 | 19.63 | 19.75 | 5,990,374 | +0.09(+0.44%) |
May 26, 2020 | 19.64 | 19.72 | 19.64 | 19.66 | 5,761,776 | +0.14(+0.73%) |
May 22, 2020 | 19.47 | 19.54 | 19.41 | 19.52 | 3,545,175 | +0.06(+0.29%) |
May 21, 2020 | 19.44 | 19.50 | 19.41 | 19.46 | 3,454,351 | +0.01(+0.04%) |
May 20, 2020 | 19.36 | 19.47 | 19.35 | 19.45 | 4,541,404 | +0.17(+0.90%) |
May 19, 2020 | 19.25 | 19.32 | 19.22 | 19.28 | 3,969,225 | +0.04(+0.21%) |
May 18, 2020 | 19.21 | 19.28 | 19.17 | 19.24 | 5,972,604 | +0.23(+1.21%) |
May 15, 2020 | 18.95 | 19.03 | 18.89 | 19.01 | 3,653,201 | +0.02(+0.12%) |
May 14, 2020 | 18.96 | 19.05 | 18.85 | 18.99 | 7,192,601 | -0.02(-0.08%) |
May 13, 2020 | 19.12 | 19.14 | 18.96 | 19.00 | 10,727,666 | -0.10(-0.54%) |
May 12, 2020 | 19.29 | 19.29 | 19.11 | 19.11 | 6,943,135 | -0.05(-0.25%) |
May 11, 2020 | 19.16 | 19.21 | 19.14 | 19.15 | 3,823,874 | -0.06(-0.33%) |
May 08, 2020 | 19.15 | 19.23 | 19.11 | 19.22 | 4,356,576 | +0.13(+0.71%) |
May 07, 2020 | 19.17 | 19.19 | 19.07 | 19.08 | 4,764,753 | +0.04(+0.21%) |
May 06, 2020 | 19.16 | 19.19 | 19.03 | 19.04 | 3,044,501 | -0.09(-0.50%) |
May 05, 2020 | 19.08 | 19.16 | 19.07 | 19.14 | 3,934,570 | +0.13(+0.71%) |
May 04, 2020 | 19.00 | 19.07 | 18.96 | 19.00 | 2,870,032 | -0.05(-0.25%) |
May 01, 2020 | 19.20 | 19.24 | 19.04 | 19.05 | 5,025,837 | -0.30(-1.54%) |
Apr 30, 2020 | 19.22 | 19.36 | 19.18 | 19.35 | 5,454,151 | +0.08(+0.41%) |
Apr 29, 2020 | 19.07 | 19.29 | 19.07 | 19.27 | 5,222,230 | +0.30(+1.58%) |
Apr 28, 2020 | 19.02 | 19.06 | 18.91 | 18.97 | 4,086,609 | +0.00(+0.00%) |
Apr 27, 2020 | 18.94 | 19.01 | 18.94 | 18.97 | 2,450,531 | +0.07(+0.37%) |
Apr 24, 2020 | 19.01 | 19.05 | 18.86 | 18.90 | 5,039,093 | -0.10(-0.54%) |
Apr 23, 2020 | 19.06 | 19.12 | 18.94 | 19.00 | 3,295,748 | +0.00(+0.00%) |
Apr 22, 2020 | 18.98 | 19.08 | 18.96 | 19.00 | 2,836,086 | +0.16(+0.84%) |
Apr 21, 2020 | 18.96 | 18.97 | 18.77 | 18.85 | 6,895,202 | -0.27(-1.40%) |
Apr 20, 2020 | 19.27 | 19.33 | 19.11 | 19.11 | 5,812,517 | -0.29(-1.50%) |
Apr 17, 2020 | 19.45 | 19.48 | 19.34 | 19.40 | 4,532,237 | +0.08(+0.41%) |
Apr 16, 2020 | 19.29 | 19.34 | 19.17 | 19.33 | 7,463,131 | -0.01(-0.04%) |
Apr 15, 2020 | 19.22 | 19.37 | 19.18 | 19.33 | 5,376,521 | -0.20(-1.05%) |
Apr 14, 2020 | 19.69 | 19.71 | 19.47 | 19.54 | 9,421,850 | +0.00(+0.00%) |
Apr 13, 2020 | 19.68 | 19.69 | 19.36 | 19.54 | 7,428,965 | -0.24(-1.23%) |
Apr 09, 2020 | 19.44 | 20.07 | 19.28 | 19.78 | 12,615,518 | +1.09(+5.86%) |
Apr 08, 2020 | 18.42 | 18.75 | 18.37 | 18.69 | 7,450,923 | +0.39(+2.11%) |
Apr 07, 2020 | 18.45 | 18.53 | 18.24 | 18.30 | 11,948,036 | +0.09(+0.48%) |
Apr 06, 2020 | 18.10 | 18.26 | 18.08 | 18.22 | 7,993,079 | +0.35(+1.94%) |
Apr 03, 2020 | 18.08 | 18.17 | 17.80 | 17.87 | 7,284,505 | -0.27(-1.48%) |
Apr 02, 2020 | 18.01 | 18.32 | 17.94 | 18.14 | 6,492,141 | +0.11(+0.61%) |
Apr 01, 2020 | 18.13 | 18.18 | 17.98 | 18.03 | 6,142,376 | -0.42(-2.29%) |
Mar 31, 2020 | 18.45 | 18.54 | 18.37 | 18.45 | 5,739,765 | -0.05(-0.30%) |
Mar 30, 2020 | 18.40 | 18.60 | 18.34 | 18.50 | 5,784,919 | +0.11(+0.60%) |
Mar 27, 2020 | 18.12 | 18.76 | 18.03 | 18.40 | 23,348,076 | +0.13(+0.69%) |
Mar 26, 2020 | 17.81 | 18.31 | 17.81 | 18.27 | 5,024,230 | +0.53(+3.00%) |
Mar 25, 2020 | 17.35 | 18.13 | 17.35 | 17.74 | 9,453,376 | +0.31(+1.80%) |
Mar 24, 2020 | 16.98 | 17.48 | 16.98 | 17.42 | 8,420,554 | +0.49(+2.91%) |
Mar 23, 2020 | 17.25 | 17.28 | 16.77 | 16.93 | 5,179,270 | -0.31(-1.77%) |
Mar 20, 2020 | 17.68 | 17.70 | 17.18 | 17.24 | 5,999,000 | -0.33(-1.87%) |
Mar 19, 2020 | 17.64 | 17.92 | 17.55 | 17.57 | 7,734,121 | -0.36(-2.01%) |
Mar 18, 2020 | 18.08 | 18.30 | 17.62 | 17.93 | 6,790,097 | -0.63(-3.38%) |
Mar 17, 2020 | 18.52 | 18.70 | 18.26 | 18.55 | 14,845,650 | +0.10(+0.55%) |
Mar 16, 2020 | 18.32 | 18.87 | 17.78 | 18.45 | 11,523,263 | -0.74(-3.88%) |
Mar 13, 2020 | 19.49 | 19.59 | 18.92 | 19.19 | 8,773,310 | +0.42(+2.25%) |
Mar 12, 2020 | 18.54 | 19.45 | 17.86 | 18.77 | 12,286,055 | -0.69(-3.54%) |
Mar 11, 2020 | 19.66 | 19.66 | 19.35 | 19.46 | 9,171,901 | -0.44(-2.20%) |
Mar 10, 2020 | 19.91 | 19.92 | 19.62 | 19.90 | 12,926,095 | +0.27(+1.36%) |
Mar 09, 2020 | 19.76 | 19.76 | 18.92 | 19.63 | 10,133,594 | -0.83(-4.06%) |
Mar 06, 2020 | 20.49 | 20.49 | 20.35 | 20.46 | 6,051,611 | -0.20(-0.99%) |
Mar 05, 2020 | 20.75 | 20.75 | 20.62 | 20.67 | 6,899,148 | -0.21(-1.01%) |
Mar 04, 2020 | 20.81 | 20.88 | 20.79 | 20.88 | 8,261,993 | +0.20(+0.95%) |
Mar 03, 2020 | 20.77 | 20.92 | 20.64 | 20.68 | 12,641,707 | -0.09(-0.42%) |
Mar 02, 2020 | 20.64 | 20.77 | 20.56 | 20.77 | 6,770,513 | +0.13(+0.65%) |
Feb 28, 2020 | 20.43 | 20.66 | 20.39 | 20.63 | 17,435,544 | +0.02(+0.11%) |
Feb 27, 2020 | 20.69 | 20.80 | 20.58 | 20.61 | 11,484,313 | -0.22(-1.05%) |
Feb 26, 2020 | 20.88 | 20.89 | 20.76 | 20.83 | 29,110,974 | +0.00(+0.00%) |
Feb 25, 2020 | 21.00 | 21.01 | 20.80 | 20.83 | 9,247,255 | -0.09(-0.45%) |
Feb 24, 2020 | 20.98 | 20.98 | 20.90 | 20.92 | 5,850,834 | -0.16(-0.74%) |
Feb 21, 2020 | 21.12 | 21.12 | 21.06 | 21.08 | 12,174,440 | -0.02(-0.07%) |
Feb 20, 2020 | 21.09 | 21.10 | 21.04 | 21.09 | 3,127,058 | +0.02(+0.11%) |
Feb 19, 2020 | 21.10 | 21.10 | 21.07 | 21.07 | 3,525,326 | +0.01(+0.04%) |
Feb 18, 2020 | 21.08 | 21.09 | 21.04 | 21.06 | 3,856,172 | -0.02(-0.11%) |
Feb 14, 2020 | 21.09 | 21.09 | 21.07 | 21.09 | 5,530,233 | +0.00(+0.00%) |
Feb 13, 2020 | 21.09 | 21.09 | 21.06 | 21.09 | 12,473,557 | +0.00(+0.00%) |
Feb 12, 2020 | 21.07 | 21.09 | 21.05 | 21.09 | 2,171,111 | +0.04(+0.19%) |
Feb 11, 2020 | 21.06 | 21.06 | 21.03 | 21.05 | 2,638,587 | +0.02(+0.11%) |
Feb 10, 2020 | 21.02 | 21.03 | 21.00 | 21.02 | 2,099,568 | +0.01(+0.04%) |
Feb 07, 2020 | 21.02 | 21.02 | 21.00 | 21.02 | 2,223,073 | -0.01(-0.04%) |
Feb 06, 2020 | 21.01 | 21.04 | 20.97 | 21.02 | 5,458,726 | +0.04(+0.19%) |
Feb 05, 2020 | 21.00 | 21.01 | 20.98 | 20.99 | 3,518,630 | +0.02(+0.11%) |
Feb 04, 2020 | 20.94 | 20.96 | 20.92 | 20.96 | 3,277,448 | +0.09(+0.45%) |
Feb 03, 2020 | 20.90 | 20.92 | 20.86 | 20.87 | 3,045,216 | +0.03(+0.13%) |
Jan 31, 2020 | 20.92 | 20.92 | 20.84 | 20.84 | 2,891,124 | -0.09(-0.41%) |
Jan 30, 2020 | 20.89 | 20.93 | 20.85 | 20.93 | 3,988,772 | +0.02(+0.07%) |
Jan 29, 2020 | 20.95 | 20.96 | 20.89 | 20.91 | 6,484,004 | -0.01(-0.04%) |
Jan 28, 2020 | 20.89 | 20.95 | 20.86 | 20.92 | 6,211,143 | +0.08(+0.37%) |
Jan 27, 2020 | 20.87 | 20.88 | 20.81 | 20.84 | 5,933,021 | -0.10(-0.48%) |
Jan 24, 2020 | 20.98 | 20.98 | 20.90 | 20.94 | 10,171,262 | -0.04(-0.18%) |
Jan 23, 2020 | 20.99 | 20.99 | 20.96 | 20.98 | 2,010,122 | -0.03(-0.15%) |
Jan 22, 2020 | 21.00 | 21.03 | 21.00 | 21.01 | 3,503,419 | +0.02(+0.07%) |
Jan 21, 2020 | 21.00 | 21.03 | 21.00 | 21.00 | 2,682,956 | -0.02(-0.11%) |
Jan 17, 2020 | 21.06 | 21.06 | 21.02 | 21.02 | 2,329,706 | -0.02(-0.11%) |
Jan 16, 2020 | 21.04 | 21.04 | 21.01 | 21.04 | 2,671,359 | +0.01(+0.04%) |
Jan 15, 2020 | 21.01 | 21.03 | 21.01 | 21.03 | 5,155,104 | +0.05(+0.22%) |
Jan 14, 2020 | 21.00 | 21.02 | 20.99 | 20.99 | 1,697,027 | -0.02(-0.07%) |
Jan 13, 2020 | 21.01 | 21.02 | 20.99 | 21.00 | 2,089,532 | +0.02(+0.07%) |
Jan 10, 2020 | 21.00 | 21.01 | 20.98 | 20.99 | 4,248,787 | -0.02(-0.07%) |
Jan 09, 2020 | 20.96 | 21.00 | 20.96 | 21.00 | 1,930,914 | +0.04(+0.19%) |
Jan 08, 2020 | 20.94 | 20.97 | 20.93 | 20.96 | 2,083,356 | +0.04(+0.19%) |
Jan 07, 2020 | 20.95 | 20.96 | 20.93 | 20.93 | 2,088,721 | -0.02(-0.11%) |
Jan 06, 2020 | 20.94 | 20.96 | 20.93 | 20.95 | 6,687,969 | -0.02(-0.07%) |
Jan 03, 2020 | 20.93 | 20.97 | 20.93 | 20.96 | 2,888,933 | +0.01(+0.04%) |
Jan 02, 2020 | 20.94 | 20.96 | 20.91 | 20.96 | 2,267,689 | +0.05(+0.26%) |
Dec 31, 2019 | 20.87 | 20.91 | 20.87 | 20.90 | 2,749,352 | +0.04(+0.19%) |
Dec 30, 2019 | 20.90 | 20.90 | 20.86 | 20.86 | 1,265,034 | -0.02(-0.11%) |
Dec 27, 2019 | 20.91 | 20.91 | 20.87 | 20.89 | 664,010 | +0.00(+0.00%) |
Dec 26, 2019 | 20.89 | 20.89 | 20.87 | 20.89 | 2,278,891 | +0.02(+0.11%) |
Dec 24, 2019 | 20.87 | 20.87 | 20.84 | 20.86 | 1,402,128 | +0.02(+0.11%) |
Dec 23, 2019 | 20.85 | 20.85 | 20.83 | 20.84 | 2,081,230 | +0.02(+0.07%) |
Dec 20, 2019 | 20.89 | 20.89 | 20.82 | 20.82 | 6,171,478 | -0.02(-0.08%) |
Dec 19, 2019 | 20.85 | 20.87 | 20.82 | 20.84 | 11,171,691 | -0.01(-0.04%) |
Dec 18, 2019 | 20.83 | 20.85 | 20.82 | 20.85 | 3,451,387 | +0.04(+0.19%) |
Dec 17, 2019 | 20.78 | 20.82 | 20.76 | 20.81 | 2,120,977 | +0.05(+0.26%) |
Dec 16, 2019 | 20.74 | 20.77 | 20.74 | 20.76 | 1,206,954 | +0.04(+0.19%) |
Dec 13, 2019 | 20.72 | 20.73 | 20.70 | 20.72 | 1,769,060 | +0.02(+0.11%) |
Dec 12, 2019 | 20.67 | 20.73 | 20.65 | 20.70 | 2,161,521 | +0.03(+0.15%) |
Dec 11, 2019 | 20.64 | 20.67 | 20.63 | 20.66 | 2,468,042 | +0.03(+0.15%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.59 | 20.63 | 2,517,034 | +0.04(+0.19%) |
Dec 09, 2019 | 20.59 | 20.61 | 20.58 | 20.59 | 2,847,315 | +0.00(+0.00%) |
Dec 06, 2019 | 20.59 | 20.60 | 20.58 | 20.59 | 1,127,118 | +0.03(+0.15%) |
Dec 05, 2019 | 20.57 | 20.58 | 20.53 | 20.56 | 2,057,182 | +0.04(+0.19%) |
Dec 04, 2019 | 20.53 | 20.55 | 20.51 | 20.53 | 1,446,987 | +0.01(+0.04%) |
Dec 03, 2019 | 20.49 | 20.52 | 20.48 | 20.52 | 2,437,064 | +0.01(+0.04%) |
Dec 02, 2019 | 20.54 | 20.54 | 20.48 | 20.51 | 2,507,301 | -0.01(-0.06%) |
Nov 29, 2019 | 20.55 | 20.56 | 20.52 | 20.52 | 1,549,520 | -0.02(-0.11%) |
Nov 27, 2019 | 20.54 | 20.55 | 20.52 | 20.55 | 1,270,437 | +0.01(+0.04%) |
Nov 26, 2019 | 20.54 | 20.55 | 20.52 | 20.54 | 1,850,282 | +0.01(+0.04%) |
Nov 25, 2019 | 20.50 | 20.54 | 20.50 | 20.53 | 2,207,886 | +0.03(+0.15%) |
Nov 22, 2019 | 20.50 | 20.52 | 20.48 | 20.50 | 2,418,370 | +0.03(+0.15%) |
Nov 21, 2019 | 20.48 | 20.48 | 20.44 | 20.47 | 1,856,135 | +0.02(+0.08%) |
Nov 20, 2019 | 20.47 | 20.50 | 20.45 | 20.45 | 2,072,509 | -0.02(-0.11%) |
Nov 19, 2019 | 20.52 | 20.52 | 20.47 | 20.48 | 2,554,473 | -0.05(-0.26%) |
Nov 18, 2019 | 20.55 | 20.55 | 20.53 | 20.53 | 3,970,462 | -0.02(-0.11%) |
Nov 15, 2019 | 20.55 | 20.57 | 20.53 | 20.55 | 2,273,497 | +0.03(+0.15%) |
Nov 14, 2019 | 20.55 | 20.55 | 20.52 | 20.52 | 2,510,064 | -0.02(-0.11%) |
Nov 13, 2019 | 20.53 | 20.55 | 20.52 | 20.55 | 1,452,294 | -0.02(-0.11%) |
Nov 12, 2019 | 20.58 | 20.58 | 20.55 | 20.57 | 1,605,459 | +0.01(+0.04%) |
Nov 11, 2019 | 20.58 | 20.58 | 20.55 | 20.56 | 536,842 | -0.02(-0.11%) |
Nov 08, 2019 | 20.57 | 20.58 | 20.54 | 20.58 | 3,071,991 | +0.02(+0.11%) |
Nov 07, 2019 | 20.60 | 20.60 | 20.56 | 20.56 | 2,470,331 | -0.01(-0.04%) |
Nov 06, 2019 | 20.61 | 20.61 | 20.57 | 20.57 | 890,612 | -0.02(-0.11%) |
Nov 05, 2019 | 20.65 | 20.65 | 20.59 | 20.59 | 3,868,447 | -0.04(-0.19%) |
Nov 04, 2019 | 20.62 | 20.64 | 20.62 | 20.63 | 5,248,644 | +0.05(+0.22%) |