Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.71 | 21.72 | 21.67 | 21.68 | 103,856 | -0.02(-0.10%) |
Sep 29, 2020 | 21.70 | 21.71 | 21.68 | 21.70 | 44,650 | +0.03(+0.12%) |
Sep 28, 2020 | 21.64 | 21.69 | 21.64 | 21.68 | 178,230 | +0.04(+0.17%) |
Sep 25, 2020 | 21.61 | 21.64 | 21.61 | 21.64 | 58,654 | +0.01(+0.04%) |
Sep 24, 2020 | 21.63 | 21.63 | 21.62 | 21.63 | 116,631 | +0.00(+0.00%) |
Sep 23, 2020 | 21.64 | 21.66 | 21.63 | 21.63 | 140,888 | -0.03(-0.15%) |
Sep 22, 2020 | 21.66 | 21.67 | 21.64 | 21.67 | 76,093 | +0.01(+0.04%) |
Sep 21, 2020 | 21.67 | 21.69 | 21.65 | 21.66 | 132,364 | -0.05(-0.21%) |
Sep 18, 2020 | 21.72 | 21.72 | 21.70 | 21.70 | 172,626 | +0.00(+0.02%) |
Sep 17, 2020 | 21.71 | 21.71 | 21.69 | 21.70 | 97,823 | +0.00(+0.00%) |
Sep 16, 2020 | 21.68 | 21.71 | 21.68 | 21.70 | 67,839 | +0.02(+0.11%) |
Sep 15, 2020 | 21.67 | 21.69 | 21.67 | 21.68 | 199,782 | +0.02(+0.07%) |
Sep 14, 2020 | 21.67 | 21.67 | 21.65 | 21.66 | 380,588 | -0.01(-0.03%) |
Sep 11, 2020 | 21.68 | 21.68 | 21.66 | 21.67 | 126,012 | +0.01(+0.04%) |
Sep 10, 2020 | 21.66 | 21.67 | 21.66 | 21.66 | 69,498 | -0.01(-0.05%) |
Sep 09, 2020 | 21.69 | 21.69 | 21.65 | 21.67 | 111,305 | +0.01(+0.06%) |
Sep 08, 2020 | 21.63 | 21.67 | 21.63 | 21.66 | 153,227 | +0.01(+0.03%) |
Sep 04, 2020 | 21.67 | 21.67 | 21.63 | 21.65 | 175,487 | -0.02(-0.08%) |
Sep 03, 2020 | 21.69 | 21.69 | 21.65 | 21.67 | 156,607 | -0.05(-0.21%) |
Sep 02, 2020 | 21.74 | 21.74 | 21.70 | 21.71 | 103,625 | -0.02(-0.10%) |
Sep 01, 2020 | 21.77 | 21.77 | 21.73 | 21.73 | 87,379 | -0.02(-0.08%) |
Aug 31, 2020 | 21.75 | 21.77 | 21.73 | 21.75 | 75,153 | +0.03(+0.15%) |
Aug 28, 2020 | 21.73 | 21.75 | 21.72 | 21.72 | 139,245 | +0.05(+0.23%) |
Aug 27, 2020 | 21.67 | 21.69 | 21.66 | 21.67 | 57,079 | -0.02(-0.08%) |
Aug 26, 2020 | 21.65 | 21.69 | 21.65 | 21.68 | 121,959 | +0.04(+0.19%) |
Aug 25, 2020 | 21.64 | 21.65 | 21.61 | 21.64 | 89,660 | +0.01(+0.04%) |
Aug 24, 2020 | 21.62 | 21.65 | 21.62 | 21.63 | 79,538 | +0.04(+0.20%) |
Aug 21, 2020 | 21.58 | 21.61 | 21.57 | 21.59 | 57,820 | +0.01(+0.05%) |
Aug 20, 2020 | 21.57 | 21.60 | 21.54 | 21.58 | 1,408,321 | +0.01(+0.06%) |
Aug 19, 2020 | 21.64 | 21.64 | 21.57 | 21.57 | 87,979 | -0.05(-0.23%) |
Aug 18, 2020 | 21.57 | 21.62 | 21.57 | 21.62 | 113,599 | +0.03(+0.15%) |
Aug 17, 2020 | 21.56 | 21.59 | 21.56 | 21.58 | 125,336 | +0.02(+0.08%) |
Aug 14, 2020 | 21.56 | 21.57 | 21.55 | 21.57 | 97,281 | +0.00(+0.00%) |
Aug 13, 2020 | 21.57 | 21.60 | 21.56 | 21.57 | 90,606 | -0.01(-0.04%) |
Aug 12, 2020 | 21.59 | 21.59 | 21.56 | 21.57 | 63,818 | +0.04(+0.20%) |
Aug 11, 2020 | 21.55 | 21.55 | 21.52 | 21.53 | 155,561 | -0.01(-0.04%) |
Aug 10, 2020 | 21.57 | 21.59 | 21.54 | 21.54 | 66,761 | -0.02(-0.08%) |
Aug 07, 2020 | 21.60 | 21.60 | 21.55 | 21.56 | 54,005 | -0.04(-0.17%) |
Aug 06, 2020 | 21.60 | 21.62 | 21.59 | 21.59 | 98,623 | +0.02(+0.08%) |
Aug 05, 2020 | 21.57 | 21.58 | 21.57 | 21.58 | 100,063 | +0.03(+0.14%) |
Aug 04, 2020 | 21.54 | 21.55 | 21.52 | 21.55 | 91,292 | +0.03(+0.12%) |
Aug 03, 2020 | 21.51 | 21.52 | 21.51 | 21.52 | 64,687 | +0.06(+0.27%) |
Jul 31, 2020 | 21.43 | 21.47 | 21.43 | 21.46 | 51,621 | +0.03(+0.16%) |
Jul 30, 2020 | 21.42 | 21.43 | 21.41 | 21.43 | 195,255 | +0.01(+0.04%) |
Jul 29, 2020 | 21.38 | 21.42 | 21.38 | 21.42 | 39,386 | +0.04(+0.20%) |
Jul 28, 2020 | 21.36 | 21.39 | 21.36 | 21.38 | 91,514 | +0.01(+0.06%) |
Jul 27, 2020 | 21.39 | 21.39 | 21.36 | 21.37 | 39,649 | -0.01(-0.04%) |
Jul 24, 2020 | 21.37 | 21.40 | 21.37 | 21.38 | 71,887 | -0.01(-0.06%) |
Jul 23, 2020 | 21.41 | 21.43 | 21.38 | 21.39 | 93,953 | -0.03(-0.14%) |
Jul 22, 2020 | 21.43 | 21.44 | 21.41 | 21.42 | 109,802 | +0.01(+0.04%) |
Jul 21, 2020 | 21.40 | 21.41 | 21.38 | 21.41 | 151,304 | +0.05(+0.21%) |
Jul 20, 2020 | 21.38 | 21.39 | 21.36 | 21.36 | 53,170 | +0.02(+0.08%) |
Jul 17, 2020 | 21.33 | 21.35 | 21.32 | 21.35 | 47,686 | +0.03(+0.16%) |
Jul 16, 2020 | 21.31 | 21.32 | 21.31 | 21.31 | 42,822 | +0.01(+0.06%) |
Jul 15, 2020 | 21.31 | 21.32 | 21.30 | 21.30 | 143,947 | +0.01(+0.06%) |
Jul 14, 2020 | 21.30 | 21.31 | 21.28 | 21.29 | 68,070 | +0.01(+0.04%) |
Jul 13, 2020 | 21.26 | 21.29 | 21.26 | 21.28 | 47,041 | +0.02(+0.08%) |
Jul 10, 2020 | 21.26 | 21.27 | 21.26 | 21.26 | 43,037 | -0.01(-0.04%) |
Jul 09, 2020 | 21.26 | 21.28 | 21.26 | 21.27 | 63,466 | +0.01(+0.04%) |
Jul 08, 2020 | 21.28 | 21.29 | 21.26 | 21.26 | 93,156 | -0.01(-0.04%) |
Jul 07, 2020 | 21.31 | 21.31 | 21.26 | 21.27 | 95,265 | -0.02(-0.10%) |
Jul 06, 2020 | 21.24 | 21.30 | 21.24 | 21.29 | 107,901 | +0.02(+0.10%) |
Jul 02, 2020 | 21.21 | 21.28 | 21.20 | 21.27 | 82,975 | +0.08(+0.36%) |
Jul 01, 2020 | 21.20 | 21.20 | 21.18 | 21.20 | 87,361 | -0.01(-0.04%) |
Jun 30, 2020 | 21.21 | 21.23 | 21.18 | 21.20 | 57,624 | +0.00(+0.00%) |
Jun 29, 2020 | 21.15 | 21.21 | 21.15 | 21.20 | 93,497 | +0.03(+0.12%) |
Jun 26, 2020 | 21.17 | 21.19 | 21.16 | 21.18 | 95,373 | +0.01(+0.04%) |
Jun 25, 2020 | 21.14 | 21.22 | 21.14 | 21.17 | 176,888 | -0.01(-0.04%) |
Jun 24, 2020 | 21.20 | 21.20 | 21.16 | 21.18 | 119,103 | -0.03(-0.16%) |
Jun 23, 2020 | 21.20 | 21.21 | 21.20 | 21.21 | 158,430 | +0.03(+0.14%) |
Jun 22, 2020 | 21.16 | 21.19 | 21.15 | 21.18 | 379,203 | +0.02(+0.10%) |
Jun 19, 2020 | 21.12 | 21.16 | 21.12 | 21.16 | 151,882 | +0.03(+0.16%) |
Jun 18, 2020 | 21.11 | 21.14 | 21.10 | 21.13 | 494,194 | +0.03(+0.12%) |
Jun 17, 2020 | 21.08 | 21.10 | 21.08 | 21.10 | 131,913 | -0.03(-0.12%) |
Jun 16, 2020 | 21.10 | 21.13 | 21.09 | 21.13 | 211,633 | +0.05(+0.24%) |
Jun 15, 2020 | 21.07 | 21.10 | 21.07 | 21.08 | 184,891 | -0.01(-0.04%) |
Jun 12, 2020 | 21.09 | 21.10 | 21.07 | 21.09 | 123,151 | -0.01(-0.04%) |
Jun 11, 2020 | 21.13 | 21.14 | 21.09 | 21.10 | 194,277 | -0.06(-0.28%) |
Jun 10, 2020 | 21.09 | 21.16 | 21.07 | 21.15 | 289,087 | +0.10(+0.48%) |
Jun 09, 2020 | 21.05 | 21.07 | 21.05 | 21.05 | 186,505 | +0.03(+0.12%) |
Jun 08, 2020 | 20.99 | 21.03 | 20.99 | 21.03 | 872,533 | +0.03(+0.12%) |
Jun 05, 2020 | 20.95 | 21.00 | 20.95 | 21.00 | 114,448 | +0.02(+0.08%) |
Jun 04, 2020 | 21.00 | 21.00 | 20.96 | 20.99 | 98,001 | -0.02(-0.08%) |
Jun 03, 2020 | 20.99 | 21.00 | 20.97 | 21.00 | 91,920 | -0.02(-0.08%) |
Jun 02, 2020 | 21.05 | 21.05 | 21.01 | 21.02 | 82,853 | -0.03(-0.12%) |
Jun 01, 2020 | 21.04 | 21.05 | 21.01 | 21.05 | 94,405 | +0.03(+0.12%) |
May 29, 2020 | 21.03 | 21.05 | 21.00 | 21.02 | 115,759 | -0.01(-0.04%) |
May 28, 2020 | 21.00 | 21.03 | 20.96 | 21.03 | 157,926 | +0.04(+0.20%) |
May 27, 2020 | 20.94 | 21.00 | 20.94 | 20.99 | 147,931 | +0.02(+0.08%) |
May 26, 2020 | 20.96 | 20.99 | 20.96 | 20.97 | 163,099 | -0.02(-0.08%) |
May 22, 2020 | 20.97 | 20.99 | 20.95 | 20.99 | 185,382 | +0.01(+0.04%) |
May 21, 2020 | 20.99 | 21.00 | 20.95 | 20.98 | 691,426 | -0.01(-0.03%) |
May 20, 2020 | 20.97 | 21.00 | 20.95 | 20.99 | 170,685 | +0.02(+0.07%) |
May 19, 2020 | 20.96 | 20.97 | 20.94 | 20.97 | 404,459 | +0.03(+0.12%) |
May 18, 2020 | 20.93 | 20.96 | 20.92 | 20.95 | 6,148,614 | +0.03(+0.16%) |
May 15, 2020 | 20.91 | 20.92 | 20.88 | 20.91 | 468,642 | +0.04(+0.20%) |
May 14, 2020 | 20.85 | 20.90 | 20.85 | 20.87 | 739,394 | -0.02(-0.08%) |
May 13, 2020 | 20.90 | 20.93 | 20.87 | 20.89 | 797,494 | -0.01(-0.04%) |
May 12, 2020 | 20.89 | 20.89 | 20.85 | 20.89 | 655,626 | -0.00(-0.02%) |
May 11, 2020 | 20.87 | 20.92 | 20.87 | 20.90 | 880,033 | -0.01(-0.06%) |
May 08, 2020 | 20.89 | 20.92 | 20.89 | 20.91 | 107,414 | +0.03(+0.13%) |
May 07, 2020 | 20.86 | 20.91 | 20.82 | 20.88 | 33,944 | +0.04(+0.19%) |
May 06, 2020 | 20.81 | 20.84 | 20.81 | 20.84 | 44,401 | +0.02(+0.08%) |
May 05, 2020 | 20.83 | 20.87 | 20.81 | 20.83 | 67,693 | +0.02(+0.08%) |
May 04, 2020 | 20.85 | 20.86 | 20.81 | 20.81 | 61,214 | +0.01(+0.04%) |
May 01, 2020 | 20.79 | 20.83 | 20.76 | 20.80 | 88,936 | -0.02(-0.09%) |
Apr 30, 2020 | 20.89 | 20.90 | 20.82 | 20.82 | 32,019 | -0.08(-0.38%) |
Apr 29, 2020 | 20.92 | 20.92 | 20.89 | 20.90 | 104,114 | +0.02(+0.10%) |
Apr 28, 2020 | 20.90 | 20.90 | 20.85 | 20.88 | 107,382 | +0.03(+0.17%) |
Apr 27, 2020 | 20.84 | 20.88 | 20.82 | 20.85 | 93,029 | +0.01(+0.04%) |
Apr 24, 2020 | 20.80 | 20.85 | 20.77 | 20.84 | 172,739 | +0.06(+0.30%) |
Apr 23, 2020 | 20.81 | 20.81 | 20.71 | 20.78 | 93,760 | +0.01(+0.06%) |
Apr 22, 2020 | 20.76 | 20.80 | 20.70 | 20.76 | 51,191 | +0.07(+0.32%) |
Apr 21, 2020 | 20.70 | 20.71 | 20.67 | 20.70 | 163,700 | +0.03(+0.16%) |
Apr 20, 2020 | 20.65 | 20.71 | 20.65 | 20.66 | 115,046 | -0.09(-0.44%) |
Apr 17, 2020 | 20.80 | 20.82 | 20.72 | 20.75 | 47,219 | -0.04(-0.20%) |
Apr 16, 2020 | 20.96 | 20.96 | 20.77 | 20.80 | 542,383 | -0.13(-0.60%) |
Apr 15, 2020 | 20.95 | 20.97 | 20.91 | 20.92 | 126,302 | -0.03(-0.16%) |
Apr 14, 2020 | 20.95 | 20.97 | 20.91 | 20.95 | 130,140 | +0.07(+0.32%) |
Apr 13, 2020 | 20.93 | 20.95 | 20.89 | 20.89 | 118,582 | -0.03(-0.12%) |
Apr 09, 2020 | 20.85 | 20.91 | 20.79 | 20.91 | 298,378 | +0.11(+0.52%) |
Apr 08, 2020 | 20.84 | 20.87 | 20.73 | 20.80 | 168,959 | +0.03(+0.16%) |
Apr 07, 2020 | 20.81 | 20.88 | 20.77 | 20.77 | 113,054 | -0.03(-0.12%) |
Apr 06, 2020 | 20.87 | 20.87 | 20.79 | 20.80 | 147,527 | -0.01(-0.04%) |
Apr 03, 2020 | 20.90 | 20.90 | 20.75 | 20.80 | 79,376 | +0.08(+0.40%) |
Apr 02, 2020 | 20.56 | 20.76 | 20.56 | 20.72 | 58,125 | +0.25(+1.23%) |
Apr 01, 2020 | 20.47 | 20.58 | 20.47 | 20.47 | 61,497 | -0.04(-0.19%) |
Mar 31, 2020 | 20.56 | 20.63 | 20.42 | 20.51 | 123,649 | +0.03(+0.16%) |
Mar 30, 2020 | 20.59 | 20.65 | 20.48 | 20.48 | 64,587 | -0.08(-0.41%) |
Mar 27, 2020 | 20.51 | 20.71 | 20.33 | 20.56 | 220,019 | +0.01(+0.04%) |
Mar 26, 2020 | 20.61 | 20.70 | 20.47 | 20.55 | 145,404 | +0.12(+0.57%) |
Mar 25, 2020 | 20.32 | 20.54 | 20.31 | 20.43 | 583,949 | +0.17(+0.82%) |
Mar 24, 2020 | 20.31 | 20.45 | 20.24 | 20.27 | 179,253 | +0.04(+0.21%) |
Mar 23, 2020 | 19.82 | 20.38 | 19.82 | 20.22 | 273,564 | +0.40(+2.00%) |
Mar 20, 2020 | 20.38 | 20.38 | 19.64 | 19.83 | 218,460 | +0.04(+0.19%) |
Mar 19, 2020 | 19.34 | 19.79 | 19.27 | 19.79 | 257,140 | +0.14(+0.72%) |
Mar 18, 2020 | 19.87 | 19.87 | 19.43 | 19.65 | 380,954 | +0.00(+0.00%) |
Mar 17, 2020 | 20.02 | 20.14 | 19.63 | 19.65 | 437,089 | -0.15(-0.76%) |
Mar 16, 2020 | 20.18 | 20.18 | 19.77 | 19.80 | 124,800 | -0.33(-1.66%) |
Mar 13, 2020 | 20.21 | 20.30 | 20.02 | 20.13 | 103,715 | +0.43(+2.16%) |
Mar 12, 2020 | 19.99 | 20.63 | 19.46 | 19.71 | 282,228 | -0.32(-1.58%) |
Mar 11, 2020 | 20.47 | 20.47 | 19.94 | 20.02 | 84,298 | -0.33(-1.60%) |
Mar 10, 2020 | 20.74 | 20.74 | 20.35 | 20.35 | 278,483 | -0.40(-1.94%) |
Mar 09, 2020 | 20.86 | 21.03 | 20.73 | 20.75 | 67,014 | -0.26(-1.22%) |
Mar 06, 2020 | 21.08 | 21.08 | 20.98 | 21.01 | 76,617 | -0.03(-0.16%) |
Mar 05, 2020 | 21.07 | 21.09 | 21.04 | 21.04 | 45,188 | +0.02(+0.08%) |
Mar 04, 2020 | 21.07 | 21.07 | 21.03 | 21.03 | 36,450 | -0.02(-0.08%) |
Mar 03, 2020 | 20.91 | 21.08 | 20.91 | 21.04 | 62,456 | +0.17(+0.80%) |
Mar 02, 2020 | 20.93 | 20.93 | 20.87 | 20.88 | 42,292 | -0.02(-0.08%) |
Feb 28, 2020 | 20.89 | 20.93 | 20.88 | 20.89 | 80,573 | +0.03(+0.16%) |
Feb 27, 2020 | 20.88 | 20.90 | 20.85 | 20.86 | 60,720 | +0.02(+0.12%) |
Feb 26, 2020 | 20.82 | 20.87 | 20.82 | 20.83 | 133,341 | -0.01(-0.04%) |
Feb 25, 2020 | 20.85 | 20.88 | 20.83 | 20.84 | 99,873 | -0.02(-0.10%) |
Feb 24, 2020 | 20.85 | 20.87 | 20.85 | 20.86 | 78,520 | +0.05(+0.22%) |
Feb 21, 2020 | 20.79 | 20.82 | 20.79 | 20.82 | 78,535 | +0.03(+0.14%) |
Feb 20, 2020 | 20.77 | 20.79 | 20.77 | 20.79 | 312,043 | +0.01(+0.06%) |
Feb 19, 2020 | 20.78 | 20.78 | 20.76 | 20.78 | 55,386 | +0.00(+0.02%) |
Feb 18, 2020 | 20.77 | 20.78 | 20.77 | 20.77 | 61,922 | +0.01(+0.06%) |
Feb 14, 2020 | 20.77 | 20.77 | 20.75 | 20.76 | 60,910 | +0.00(+0.02%) |
Feb 13, 2020 | 20.77 | 20.77 | 20.75 | 20.75 | 48,947 | +0.02(+0.08%) |
Feb 12, 2020 | 20.72 | 20.74 | 20.72 | 20.74 | 56,840 | +0.00(+0.02%) |
Feb 11, 2020 | 20.73 | 20.74 | 20.73 | 20.73 | 45,213 | -0.03(-0.14%) |
Feb 10, 2020 | 20.76 | 20.78 | 20.75 | 20.76 | 44,644 | +0.01(+0.06%) |
Feb 07, 2020 | 20.73 | 20.75 | 20.72 | 20.75 | 55,994 | +0.06(+0.28%) |
Feb 06, 2020 | 20.68 | 20.71 | 20.68 | 20.69 | 33,962 | +0.00(+0.00%) |
Feb 05, 2020 | 20.68 | 20.71 | 20.68 | 20.69 | 85,422 | -0.00(-0.02%) |
Feb 04, 2020 | 20.70 | 20.72 | 20.69 | 20.70 | 95,225 | -0.05(-0.22%) |
Feb 03, 2020 | 20.75 | 20.75 | 20.73 | 20.74 | 52,138 | -0.04(-0.20%) |
Jan 31, 2020 | 20.74 | 20.79 | 20.74 | 20.78 | 53,476 | +0.06(+0.28%) |
Jan 30, 2020 | 20.74 | 20.76 | 20.73 | 20.73 | 76,315 | +0.00(+0.00%) |
Jan 29, 2020 | 20.69 | 20.73 | 20.68 | 20.73 | 133,544 | +0.04(+0.20%) |
Jan 28, 2020 | 20.69 | 20.69 | 20.67 | 20.68 | 76,360 | +0.00(+0.00%) |
Jan 27, 2020 | 20.68 | 20.68 | 20.67 | 20.68 | 161,300 | +0.02(+0.08%) |
Jan 24, 2020 | 20.66 | 20.68 | 20.65 | 20.67 | 80,214 | +0.00(+0.00%) |
Jan 23, 2020 | 20.67 | 20.68 | 20.65 | 20.67 | 69,280 | +0.02(+0.10%) |
Jan 22, 2020 | 20.67 | 20.67 | 20.64 | 20.65 | 89,564 | -0.03(-0.13%) |
Jan 21, 2020 | 20.66 | 20.68 | 20.65 | 20.67 | 84,123 | +0.04(+0.17%) |
Jan 17, 2020 | 20.64 | 20.64 | 20.63 | 20.64 | 115,225 | -0.01(-0.06%) |
Jan 16, 2020 | 20.66 | 20.66 | 20.63 | 20.65 | 141,427 | +0.00(+0.00%) |
Jan 15, 2020 | 20.66 | 20.67 | 20.65 | 20.65 | 124,579 | +0.00(+0.02%) |
Jan 14, 2020 | 20.63 | 20.65 | 20.63 | 20.65 | 75,069 | +0.01(+0.04%) |
Jan 13, 2020 | 20.63 | 20.64 | 20.62 | 20.64 | 38,462 | -0.00(-0.02%) |
Jan 10, 2020 | 20.63 | 20.64 | 20.62 | 20.64 | 65,826 | +0.03(+0.14%) |
Jan 09, 2020 | 20.60 | 20.63 | 20.58 | 20.61 | 44,922 | -0.00(-0.02%) |
Jan 08, 2020 | 20.63 | 20.64 | 20.60 | 20.62 | 100,836 | -0.02(-0.08%) |
Jan 07, 2020 | 20.65 | 20.65 | 20.63 | 20.63 | 58,568 | -0.03(-0.16%) |
Jan 06, 2020 | 20.69 | 20.69 | 20.66 | 20.67 | 110,735 | -0.02(-0.08%) |
Jan 03, 2020 | 20.68 | 20.72 | 20.68 | 20.68 | 110,189 | +0.05(+0.24%) |
Jan 02, 2020 | 20.64 | 20.65 | 20.63 | 20.63 | 123,351 | +0.03(+0.12%) |
Dec 31, 2019 | 20.57 | 20.61 | 20.57 | 20.61 | 63,308 | +0.03(+0.16%) |
Dec 30, 2019 | 20.56 | 20.59 | 20.56 | 20.58 | 66,397 | +0.01(+0.04%) |
Dec 27, 2019 | 20.57 | 20.58 | 20.57 | 20.57 | 70,022 | +0.01(+0.06%) |
Dec 26, 2019 | 20.56 | 20.56 | 20.55 | 20.55 | 202,980 | +0.00(+0.02%) |
Dec 24, 2019 | 20.53 | 20.55 | 20.52 | 20.55 | 139,925 | +0.03(+0.12%) |
Dec 23, 2019 | 20.54 | 20.54 | 20.52 | 20.53 | 134,786 | -0.02(-0.08%) |
Dec 20, 2019 | 20.56 | 20.56 | 20.54 | 20.54 | 367,618 | -0.02(-0.08%) |
Dec 19, 2019 | 20.52 | 20.57 | 20.52 | 20.56 | 127,384 | +0.03(+0.12%) |
Dec 18, 2019 | 20.53 | 20.55 | 20.52 | 20.53 | 150,061 | -0.00(-0.02%) |
Dec 17, 2019 | 20.52 | 20.54 | 20.52 | 20.54 | 106,121 | +0.03(+0.14%) |
Dec 16, 2019 | 20.52 | 20.53 | 20.51 | 20.51 | 151,267 | -0.03(-0.14%) |
Dec 13, 2019 | 20.51 | 20.54 | 20.51 | 20.54 | 92,793 | +0.06(+0.30%) |
Dec 12, 2019 | 20.50 | 20.50 | 20.46 | 20.47 | 180,184 | -0.05(-0.25%) |
Dec 11, 2019 | 20.51 | 20.53 | 20.49 | 20.52 | 122,712 | +0.04(+0.21%) |
Dec 10, 2019 | 20.48 | 20.49 | 20.47 | 20.48 | 90,405 | -0.01(-0.04%) |
Dec 09, 2019 | 20.51 | 20.51 | 20.48 | 20.49 | 88,757 | +0.01(+0.04%) |
Dec 06, 2019 | 20.47 | 20.49 | 20.47 | 20.48 | 167,437 | -0.00(-0.02%) |
Dec 05, 2019 | 20.49 | 20.49 | 20.47 | 20.49 | 47,470 | -0.00(-0.02%) |
Dec 04, 2019 | 20.49 | 20.50 | 20.48 | 20.49 | 47,859 | -0.01(-0.04%) |
Dec 03, 2019 | 20.47 | 20.52 | 20.47 | 20.50 | 187,861 | +0.06(+0.31%) |
Dec 02, 2019 | 20.42 | 20.44 | 20.41 | 20.44 | 167,998 | -0.00(-0.01%) |
Nov 29, 2019 | 20.45 | 20.45 | 20.41 | 20.44 | 29,356 | -0.02(-0.08%) |
Nov 27, 2019 | 20.45 | 20.46 | 20.45 | 20.45 | 62,683 | -0.02(-0.10%) |
Nov 26, 2019 | 20.48 | 20.48 | 20.47 | 20.48 | 106,742 | +0.02(+0.08%) |
Nov 25, 2019 | 20.45 | 20.46 | 20.45 | 20.46 | 195,999 | +0.01(+0.06%) |
Nov 22, 2019 | 20.45 | 20.45 | 20.44 | 20.45 | 52,216 | -0.01(-0.04%) |
Nov 21, 2019 | 20.45 | 20.47 | 20.45 | 20.45 | 57,011 | -0.01(-0.06%) |
Nov 20, 2019 | 20.45 | 20.48 | 20.45 | 20.47 | 34,199 | +0.03(+0.14%) |
Nov 19, 2019 | 20.43 | 20.45 | 20.43 | 20.44 | 60,673 | +0.00(+0.02%) |
Nov 18, 2019 | 20.42 | 20.44 | 20.42 | 20.43 | 64,600 | +0.03(+0.13%) |
Nov 15, 2019 | 20.40 | 20.44 | 20.40 | 20.41 | 98,056 | -0.02(-0.10%) |
Nov 14, 2019 | 20.43 | 20.44 | 20.42 | 20.43 | 49,508 | +0.02(+0.12%) |
Nov 13, 2019 | 20.41 | 20.42 | 20.40 | 20.40 | 42,421 | +0.01(+0.04%) |
Nov 12, 2019 | 20.40 | 20.41 | 20.40 | 20.40 | 52,199 | -0.02(-0.12%) |
Nov 11, 2019 | 20.36 | 20.42 | 20.36 | 20.42 | 40,353 | +0.02(+0.08%) |
Nov 08, 2019 | 20.38 | 20.41 | 20.38 | 20.40 | 91,799 | +0.02(+0.08%) |
Nov 07, 2019 | 20.43 | 20.43 | 20.38 | 20.39 | 240,177 | -0.07(-0.37%) |
Nov 06, 2019 | 20.44 | 20.46 | 20.43 | 20.46 | 49,692 | +0.05(+0.24%) |
Nov 05, 2019 | 20.43 | 20.44 | 20.41 | 20.41 | 62,226 | -0.04(-0.19%) |
Nov 04, 2019 | 20.44 | 20.46 | 20.44 | 20.45 | 57,518 | -0.00(-0.02%) |
Nov 01, 2019 | 20.43 | 20.45 | 20.42 | 20.45 | 48,005 | +0.04(+0.22%) |
Oct 31, 2019 | 20.40 | 20.44 | 20.40 | 20.41 | 35,315 | +0.03(+0.13%) |
Oct 30, 2019 | 20.37 | 20.39 | 20.35 | 20.38 | 41,947 | +0.03(+0.15%) |
Oct 29, 2019 | 20.38 | 20.38 | 20.35 | 20.35 | 56,661 | -0.03(-0.13%) |
Oct 28, 2019 | 20.39 | 20.39 | 20.38 | 20.38 | 68,937 | -0.04(-0.20%) |
Oct 25, 2019 | 20.43 | 20.43 | 20.40 | 20.42 | 87,481 | +0.00(+0.02%) |
Oct 24, 2019 | 20.43 | 20.44 | 20.42 | 20.42 | 48,155 | +0.01(+0.04%) |
Oct 23, 2019 | 20.43 | 20.43 | 20.41 | 20.41 | 49,794 | +0.00(+0.02%) |
Oct 22, 2019 | 20.41 | 20.41 | 20.39 | 20.41 | 268,263 | +0.03(+0.14%) |
Oct 21, 2019 | 20.41 | 20.41 | 20.38 | 20.38 | 30,202 | -0.03(-0.16%) |
Oct 18, 2019 | 20.41 | 20.43 | 20.41 | 20.41 | 41,996 | +0.00(+0.02%) |
Oct 17, 2019 | 20.37 | 20.41 | 20.37 | 20.41 | 46,459 | +0.03(+0.14%) |
Oct 16, 2019 | 20.35 | 20.40 | 20.35 | 20.38 | 42,283 | +0.04(+0.18%) |
Oct 15, 2019 | 20.39 | 20.39 | 20.34 | 20.34 | 62,671 | -0.05(-0.22%) |
Oct 14, 2019 | 20.14 | 20.39 | 20.14 | 20.39 | 26,722 | +0.00(+0.00%) |
Oct 11, 2019 | 20.39 | 20.39 | 20.36 | 20.39 | 91,212 | -0.02(-0.10%) |
Oct 10, 2019 | 20.43 | 20.43 | 20.39 | 20.41 | 45,815 | -0.02(-0.10%) |
Oct 09, 2019 | 20.46 | 20.46 | 20.42 | 20.43 | 59,163 | -0.02(-0.12%) |
Oct 08, 2019 | 20.46 | 20.47 | 20.44 | 20.45 | 87,233 | -0.01(-0.04%) |
Oct 07, 2019 | 20.48 | 20.48 | 20.45 | 20.46 | 48,945 | -0.03(-0.16%) |
Oct 04, 2019 | 20.49 | 20.50 | 20.48 | 20.49 | 63,054 | +0.01(+0.04%) |
Oct 03, 2019 | 20.45 | 20.49 | 20.45 | 20.48 | 43,857 | +0.05(+0.24%) |
Oct 02, 2019 | 20.41 | 20.45 | 20.41 | 20.43 | 47,277 | +0.02(+0.10%) |