Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.55 | 16.55 | 16.26 | 16.52 | 1,446,384 | -0.03(-0.16%) |
Jul 30, 2020 | 16.40 | 16.56 | 16.32 | 16.55 | 1,496,099 | -0.09(-0.54%) |
Jul 29, 2020 | 16.41 | 16.65 | 16.38 | 16.64 | 2,350,074 | +0.31(+1.88%) |
Jul 28, 2020 | 15.96 | 16.41 | 15.96 | 16.33 | 1,712,988 | +0.33(+2.03%) |
Jul 27, 2020 | 15.85 | 16.01 | 15.64 | 16.01 | 1,455,971 | +0.18(+1.11%) |
Jul 24, 2020 | 15.94 | 15.99 | 15.82 | 15.83 | 1,621,180 | -0.13(-0.82%) |
Jul 23, 2020 | 15.99 | 16.09 | 15.77 | 15.96 | 2,013,671 | -0.08(-0.48%) |
Jul 22, 2020 | 15.72 | 16.05 | 15.66 | 16.04 | 1,519,489 | +0.25(+1.60%) |
Jul 21, 2020 | 15.88 | 15.95 | 15.74 | 15.79 | 1,702,870 | +0.04(+0.26%) |
Jul 20, 2020 | 15.92 | 16.01 | 15.69 | 15.75 | 1,629,998 | -0.20(-1.25%) |
Jul 17, 2020 | 15.78 | 16.01 | 15.70 | 15.95 | 1,820,537 | +0.20(+1.26%) |
Jul 16, 2020 | 15.86 | 15.91 | 15.69 | 15.75 | 1,577,933 | -0.20(-1.25%) |
Jul 15, 2020 | 16.00 | 16.09 | 15.83 | 15.95 | 1,906,696 | +0.16(+1.00%) |
Jul 14, 2020 | 15.73 | 15.85 | 15.62 | 15.79 | 2,069,604 | +0.12(+0.78%) |
Jul 13, 2020 | 15.90 | 15.99 | 15.64 | 15.66 | 2,695,253 | -0.17(-1.08%) |
Jul 10, 2020 | 15.76 | 15.91 | 15.73 | 15.84 | 2,222,568 | +0.06(+0.40%) |
Jul 09, 2020 | 15.81 | 15.86 | 15.54 | 15.77 | 1,611,861 | -0.09(-0.57%) |
Jul 08, 2020 | 15.93 | 15.99 | 15.74 | 15.86 | 1,967,644 | -0.05(-0.28%) |
Jul 07, 2020 | 16.05 | 16.10 | 15.89 | 15.91 | 1,699,713 | -0.33(-2.00%) |
Jul 06, 2020 | 16.53 | 16.56 | 16.20 | 16.23 | 1,940,206 | +0.01(+0.06%) |
Jul 02, 2020 | 16.56 | 16.60 | 16.18 | 16.23 | 2,030,071 | -0.07(-0.44%) |
Jul 01, 2020 | 15.94 | 16.37 | 15.93 | 16.30 | 2,398,964 | +0.38(+2.39%) |
Jun 30, 2020 | 15.75 | 15.99 | 15.70 | 15.92 | 2,493,233 | +0.19(+1.24%) |
Jun 29, 2020 | 15.61 | 15.74 | 15.38 | 15.72 | 2,360,317 | +0.27(+1.76%) |
Jun 26, 2020 | 15.69 | 15.76 | 15.43 | 15.45 | 2,034,275 | -0.29(-1.84%) |
Jun 25, 2020 | 15.46 | 15.75 | 15.43 | 15.74 | 6,228,715 | +0.18(+1.13%) |
Jun 24, 2020 | 15.78 | 15.84 | 15.19 | 15.57 | 14,542,089 | -0.42(-2.63%) |
Jun 23, 2020 | 16.21 | 16.25 | 15.95 | 15.98 | 7,571,910 | -0.09(-0.56%) |
Jun 22, 2020 | 16.03 | 16.11 | 15.80 | 16.07 | 6,733,730 | -0.03(-0.19%) |
Jun 19, 2020 | 16.84 | 16.85 | 16.09 | 16.11 | 3,525,044 | -0.52(-3.11%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.49 | 16.62 | 3,017,536 | -0.17(-1.02%) |
Jun 17, 2020 | 17.24 | 17.24 | 16.79 | 16.79 | 2,270,602 | -0.38(-2.22%) |
Jun 16, 2020 | 17.35 | 17.49 | 16.91 | 17.17 | 2,179,380 | +0.41(+2.46%) |
Jun 15, 2020 | 16.12 | 16.88 | 16.07 | 16.76 | 2,024,061 | +0.08(+0.48%) |
Jun 12, 2020 | 16.60 | 16.75 | 16.13 | 16.68 | 2,543,341 | +0.60(+3.71%) |
Jun 11, 2020 | 16.37 | 16.64 | 16.04 | 16.08 | 2,715,092 | -1.12(-6.52%) |
Jun 10, 2020 | 17.69 | 17.69 | 17.10 | 17.21 | 2,574,467 | -0.62(-3.50%) |
Jun 09, 2020 | 17.89 | 17.96 | 17.65 | 17.83 | 2,249,659 | -0.44(-2.43%) |
Jun 08, 2020 | 17.99 | 18.28 | 17.99 | 18.27 | 1,976,880 | +0.54(+3.04%) |
Jun 05, 2020 | 17.53 | 18.08 | 17.53 | 17.74 | 3,648,870 | +0.82(+4.83%) |
Jun 04, 2020 | 16.92 | 16.95 | 16.67 | 16.92 | 5,043,386 | -0.07(-0.42%) |
Jun 03, 2020 | 16.51 | 17.10 | 16.51 | 16.99 | 5,072,952 | +0.63(+3.87%) |
Jun 02, 2020 | 16.28 | 16.43 | 16.17 | 16.36 | 5,605,914 | +0.22(+1.34%) |
Jun 01, 2020 | 15.74 | 16.27 | 15.74 | 16.14 | 2,100,094 | +0.36(+2.31%) |
May 29, 2020 | 15.88 | 15.98 | 15.68 | 15.78 | 2,963,816 | -0.27(-1.71%) |
May 28, 2020 | 16.20 | 16.20 | 15.88 | 16.05 | 2,451,807 | +0.04(+0.22%) |
May 27, 2020 | 16.16 | 16.24 | 15.68 | 16.02 | 2,648,369 | +0.26(+1.68%) |
May 26, 2020 | 15.53 | 15.81 | 15.53 | 15.75 | 2,194,302 | +0.74(+4.94%) |
May 22, 2020 | 14.97 | 15.05 | 14.86 | 15.01 | 2,239,565 | +0.04(+0.30%) |
May 21, 2020 | 14.88 | 15.14 | 14.84 | 14.97 | 2,388,384 | +0.00(+0.00%) |
May 20, 2020 | 14.99 | 14.99 | 14.80 | 14.97 | 4,598,421 | +0.18(+1.18%) |
May 19, 2020 | 14.93 | 15.01 | 14.74 | 14.79 | 2,564,231 | -0.20(-1.32%) |
May 18, 2020 | 14.56 | 15.12 | 14.55 | 14.99 | 3,323,200 | +0.97(+6.92%) |
May 15, 2020 | 13.95 | 14.03 | 13.73 | 14.02 | 2,947,559 | -0.07(-0.51%) |
May 14, 2020 | 13.73 | 14.09 | 13.38 | 14.09 | 8,183,388 | +0.12(+0.87%) |
May 13, 2020 | 14.24 | 14.30 | 13.90 | 13.97 | 8,389,477 | -0.40(-2.75%) |
May 12, 2020 | 15.23 | 15.34 | 14.35 | 14.36 | 3,158,482 | -0.81(-5.35%) |
May 11, 2020 | 15.32 | 15.46 | 15.10 | 15.18 | 2,557,147 | -0.33(-2.14%) |
May 08, 2020 | 15.33 | 15.56 | 15.27 | 15.51 | 1,992,803 | +0.40(+2.64%) |
May 07, 2020 | 14.95 | 15.37 | 14.93 | 15.11 | 2,415,170 | +0.26(+1.78%) |
May 06, 2020 | 15.24 | 15.31 | 14.83 | 14.84 | 3,111,626 | -0.36(-2.36%) |
May 05, 2020 | 15.34 | 15.48 | 15.18 | 15.20 | 3,074,826 | +0.03(+0.18%) |
May 04, 2020 | 15.06 | 15.19 | 14.87 | 15.18 | 5,863,620 | -0.12(-0.76%) |
May 01, 2020 | 15.44 | 15.48 | 15.12 | 15.29 | 3,066,931 | -0.54(-3.43%) |
Apr 30, 2020 | 15.86 | 15.90 | 15.60 | 15.84 | 2,783,399 | -0.29(-1.81%) |
Apr 29, 2020 | 16.12 | 16.39 | 15.94 | 16.13 | 3,272,006 | +0.37(+2.36%) |
Apr 28, 2020 | 15.72 | 16.13 | 15.69 | 15.76 | 3,874,987 | +0.27(+1.74%) |
Apr 27, 2020 | 15.00 | 15.56 | 15.00 | 15.49 | 3,489,985 | +0.59(+3.95%) |
Apr 24, 2020 | 14.88 | 15.01 | 14.66 | 14.90 | 8,081,901 | +0.09(+0.64%) |
Apr 23, 2020 | 14.99 | 15.14 | 14.75 | 14.80 | 4,529,938 | -0.14(-0.96%) |
Apr 22, 2020 | 15.01 | 15.14 | 14.85 | 14.95 | 4,567,329 | +0.15(+1.03%) |
Apr 21, 2020 | 14.61 | 14.92 | 14.56 | 14.80 | 4,015,205 | -0.24(-1.61%) |
Apr 20, 2020 | 15.38 | 15.47 | 15.02 | 15.04 | 4,892,066 | -0.67(-4.29%) |
Apr 17, 2020 | 15.58 | 15.80 | 15.53 | 15.71 | 4,043,512 | +0.54(+3.55%) |
Apr 16, 2020 | 15.53 | 15.63 | 15.07 | 15.17 | 5,810,076 | -0.33(-2.14%) |
Apr 15, 2020 | 15.71 | 15.82 | 15.30 | 15.50 | 4,770,005 | -0.68(-4.22%) |
Apr 14, 2020 | 16.03 | 16.43 | 16.03 | 16.19 | 5,436,835 | +0.41(+2.59%) |
Apr 13, 2020 | 16.47 | 16.47 | 15.72 | 15.78 | 4,532,475 | -0.71(-4.28%) |
Apr 09, 2020 | 15.87 | 16.78 | 15.87 | 16.48 | 7,668,107 | +0.94(+6.07%) |
Apr 08, 2020 | 14.89 | 15.66 | 14.68 | 15.54 | 6,235,992 | +0.85(+5.81%) |
Apr 07, 2020 | 15.04 | 15.37 | 14.64 | 14.69 | 4,108,957 | +0.27(+1.90%) |
Apr 06, 2020 | 13.86 | 14.50 | 13.83 | 14.41 | 6,308,667 | +1.15(+8.67%) |
Apr 03, 2020 | 13.39 | 13.57 | 12.99 | 13.26 | 6,720,924 | -0.19(-1.40%) |
Apr 02, 2020 | 13.43 | 13.81 | 13.17 | 13.45 | 7,091,481 | -0.21(-1.54%) |
Apr 01, 2020 | 14.03 | 14.03 | 13.25 | 13.66 | 7,488,603 | -1.04(-7.06%) |
Mar 31, 2020 | 14.86 | 14.88 | 14.18 | 14.70 | 8,405,271 | -0.24(-1.59%) |
Mar 30, 2020 | 14.86 | 15.05 | 14.31 | 14.94 | 12,304,490 | +0.11(+0.73%) |
Mar 27, 2020 | 14.18 | 15.22 | 14.05 | 14.83 | 7,063,451 | +0.22(+1.54%) |
Mar 26, 2020 | 13.82 | 14.66 | 13.65 | 14.61 | 5,510,991 | +0.84(+6.13%) |
Mar 25, 2020 | 13.12 | 14.46 | 12.92 | 13.76 | 10,771,180 | +0.70(+5.35%) |
Mar 24, 2020 | 12.59 | 13.09 | 12.43 | 13.06 | 8,684,658 | +0.96(+7.91%) |
Mar 23, 2020 | 12.43 | 12.43 | 11.77 | 12.11 | 11,278,767 | -0.42(-3.39%) |
Mar 20, 2020 | 13.20 | 13.73 | 12.47 | 12.53 | 7,827,740 | -0.62(-4.69%) |
Mar 19, 2020 | 12.85 | 13.53 | 12.57 | 13.15 | 7,711,689 | +0.08(+0.65%) |
Mar 18, 2020 | 13.67 | 14.13 | 12.60 | 13.06 | 4,382,041 | -1.50(-10.29%) |
Mar 17, 2020 | 14.03 | 14.77 | 13.56 | 14.56 | 7,363,474 | +0.73(+5.30%) |
Mar 16, 2020 | 15.02 | 15.37 | 13.78 | 13.83 | 8,514,351 | -3.07(-18.18%) |
Mar 13, 2020 | 16.38 | 16.95 | 15.52 | 16.90 | 7,205,448 | +1.29(+8.28%) |
Mar 12, 2020 | 16.23 | 16.72 | 15.47 | 15.61 | 10,414,160 | -1.73(-9.96%) |
Mar 11, 2020 | 18.15 | 18.21 | 17.21 | 17.33 | 4,371,279 | -1.29(-6.92%) |
Mar 10, 2020 | 18.34 | 18.62 | 17.63 | 18.62 | 5,599,910 | +0.70(+3.92%) |
Mar 09, 2020 | 18.62 | 18.62 | 17.62 | 17.92 | 5,646,040 | -1.53(-7.88%) |
Mar 06, 2020 | 19.31 | 19.53 | 18.85 | 19.45 | 2,708,080 | -0.33(-1.65%) |
Mar 05, 2020 | 19.86 | 20.04 | 19.56 | 19.78 | 1,597,141 | -0.49(-2.43%) |
Mar 04, 2020 | 19.82 | 20.28 | 19.80 | 20.27 | 2,248,357 | +0.72(+3.68%) |
Mar 03, 2020 | 19.64 | 20.10 | 19.40 | 19.55 | 2,404,614 | -0.09(-0.43%) |
Mar 02, 2020 | 19.02 | 19.64 | 18.81 | 19.64 | 3,209,740 | +0.68(+3.61%) |
Feb 28, 2020 | 18.98 | 19.13 | 18.35 | 18.95 | 6,736,772 | -0.45(-2.31%) |
Feb 27, 2020 | 20.22 | 20.30 | 19.39 | 19.40 | 6,891,260 | -1.06(-5.18%) |
Feb 26, 2020 | 20.73 | 20.91 | 20.46 | 20.46 | 2,091,753 | -0.25(-1.23%) |
Feb 25, 2020 | 21.42 | 21.43 | 20.67 | 20.72 | 1,770,701 | -0.68(-3.18%) |
Feb 24, 2020 | 21.46 | 21.58 | 21.32 | 21.39 | 1,173,472 | -0.31(-1.42%) |
Feb 21, 2020 | 21.62 | 21.74 | 21.60 | 21.70 | 859,537 | +0.08(+0.35%) |
Feb 20, 2020 | 21.35 | 21.64 | 21.28 | 21.63 | 1,069,317 | +0.28(+1.30%) |
Feb 19, 2020 | 21.70 | 21.70 | 21.34 | 21.35 | 1,164,098 | -0.34(-1.59%) |
Feb 18, 2020 | 21.68 | 21.73 | 21.54 | 21.69 | 1,215,024 | +0.04(+0.17%) |
Feb 14, 2020 | 21.45 | 21.67 | 21.45 | 21.66 | 1,169,007 | +0.23(+1.09%) |
Feb 13, 2020 | 21.30 | 21.47 | 21.30 | 21.43 | 1,632,862 | +0.13(+0.59%) |
Feb 12, 2020 | 21.27 | 21.39 | 21.18 | 21.30 | 1,463,253 | +0.08(+0.40%) |
Feb 11, 2020 | 21.24 | 21.32 | 21.16 | 21.22 | 3,018,332 | +0.02(+0.08%) |
Feb 10, 2020 | 21.04 | 21.21 | 21.04 | 21.20 | 1,208,392 | +0.22(+1.04%) |
Feb 07, 2020 | 21.03 | 21.05 | 20.91 | 20.98 | 1,067,043 | -0.04(-0.17%) |
Feb 06, 2020 | 20.97 | 21.07 | 20.93 | 21.01 | 4,560,853 | +0.11(+0.51%) |
Feb 05, 2020 | 20.95 | 21.02 | 20.88 | 20.91 | 1,543,923 | +0.01(+0.04%) |
Feb 04, 2020 | 20.72 | 20.99 | 20.68 | 20.90 | 1,576,028 | +0.23(+1.13%) |
Feb 03, 2020 | 20.69 | 20.86 | 20.63 | 20.67 | 4,808,684 | +0.03(+0.15%) |
Jan 31, 2020 | 20.89 | 20.90 | 20.59 | 20.63 | 1,772,516 | -0.27(-1.28%) |
Jan 30, 2020 | 20.86 | 20.97 | 20.81 | 20.90 | 1,411,099 | -0.04(-0.17%) |
Jan 29, 2020 | 21.05 | 21.09 | 20.90 | 20.94 | 1,295,654 | -0.04(-0.17%) |
Jan 28, 2020 | 20.97 | 21.09 | 20.93 | 20.97 | 1,280,344 | +0.02(+0.11%) |
Jan 27, 2020 | 20.98 | 21.05 | 20.90 | 20.95 | 1,493,232 | -0.14(-0.66%) |
Jan 24, 2020 | 21.19 | 21.20 | 21.03 | 21.09 | 1,732,268 | -0.06(-0.30%) |
Jan 23, 2020 | 20.98 | 21.18 | 20.89 | 21.15 | 1,516,652 | +0.17(+0.81%) |
Jan 22, 2020 | 21.19 | 21.25 | 20.94 | 20.98 | 1,544,050 | -0.17(-0.78%) |
Jan 21, 2020 | 20.98 | 21.17 | 20.95 | 21.15 | 1,853,307 | +0.19(+0.92%) |
Jan 17, 2020 | 20.93 | 21.03 | 20.89 | 20.96 | 1,248,163 | +0.04(+0.21%) |
Jan 16, 2020 | 20.74 | 20.92 | 20.72 | 20.91 | 1,802,115 | +0.22(+1.08%) |
Jan 15, 2020 | 20.59 | 20.74 | 20.56 | 20.69 | 1,876,435 | +0.16(+0.76%) |
Jan 14, 2020 | 20.57 | 20.57 | 20.40 | 20.53 | 1,452,372 | -0.07(-0.35%) |
Jan 13, 2020 | 20.37 | 20.60 | 20.35 | 20.60 | 1,428,585 | +0.23(+1.14%) |
Jan 10, 2020 | 20.25 | 20.38 | 20.20 | 20.37 | 2,232,696 | +0.14(+0.69%) |
Jan 09, 2020 | 20.28 | 20.29 | 20.20 | 20.23 | 3,067,780 | -0.04(-0.20%) |
Jan 08, 2020 | 20.23 | 20.32 | 20.16 | 20.27 | 1,619,933 | +0.05(+0.24%) |
Jan 07, 2020 | 20.38 | 20.43 | 20.11 | 20.22 | 2,868,660 | -0.21(-1.01%) |
Jan 06, 2020 | 20.38 | 20.54 | 20.32 | 20.43 | 5,271,763 | -0.01(-0.04%) |
Jan 03, 2020 | 20.14 | 20.46 | 20.13 | 20.44 | 2,290,162 | +0.20(+0.97%) |
Jan 02, 2020 | 20.67 | 20.67 | 20.13 | 20.24 | 4,236,870 | -0.31(-1.52%) |
Dec 31, 2019 | 20.39 | 20.56 | 20.39 | 20.55 | 1,288,859 | +0.15(+0.72%) |
Dec 30, 2019 | 20.33 | 20.44 | 20.29 | 20.41 | 1,221,603 | +0.03(+0.13%) |
Dec 27, 2019 | 20.35 | 20.40 | 20.30 | 20.38 | 1,046,247 | +0.07(+0.33%) |
Dec 26, 2019 | 20.22 | 20.31 | 20.21 | 20.31 | 884,849 | +0.11(+0.53%) |
Dec 24, 2019 | 20.19 | 20.25 | 20.14 | 20.21 | 745,275 | +0.04(+0.22%) |
Dec 23, 2019 | 20.29 | 20.34 | 20.12 | 20.16 | 1,410,089 | -0.11(-0.55%) |
Dec 20, 2019 | 20.17 | 20.34 | 20.17 | 20.27 | 1,391,270 | +0.10(+0.49%) |
Dec 19, 2019 | 20.04 | 20.17 | 20.01 | 20.17 | 2,159,711 | +0.11(+0.56%) |
Dec 18, 2019 | 19.88 | 20.12 | 19.87 | 20.06 | 3,245,667 | +0.17(+0.88%) |
Dec 17, 2019 | 20.11 | 20.12 | 19.86 | 19.89 | 1,546,159 | -0.19(-0.94%) |
Dec 16, 2019 | 20.01 | 20.10 | 19.84 | 20.08 | 1,834,477 | +0.11(+0.54%) |
Dec 13, 2019 | 20.04 | 20.12 | 19.82 | 19.97 | 1,467,743 | -0.03(-0.13%) |
Dec 12, 2019 | 20.34 | 20.38 | 19.97 | 20.00 | 1,976,395 | -0.31(-1.55%) |
Dec 11, 2019 | 20.62 | 20.62 | 20.23 | 20.31 | 2,148,995 | -0.29(-1.41%) |
Dec 10, 2019 | 20.70 | 20.74 | 20.54 | 20.60 | 2,506,521 | -0.11(-0.55%) |
Dec 09, 2019 | 20.72 | 20.75 | 20.59 | 20.72 | 1,622,257 | +0.04(+0.21%) |
Dec 06, 2019 | 20.65 | 20.80 | 20.65 | 20.67 | 1,045,943 | +0.02(+0.11%) |
Dec 05, 2019 | 20.60 | 20.65 | 20.53 | 20.65 | 962,835 | +0.02(+0.11%) |
Dec 04, 2019 | 20.57 | 20.74 | 20.51 | 20.63 | 1,074,089 | +0.05(+0.24%) |
Dec 03, 2019 | 20.44 | 20.60 | 20.42 | 20.58 | 1,170,254 | +0.11(+0.56%) |
Dec 02, 2019 | 20.73 | 20.76 | 20.45 | 20.46 | 1,649,294 | -0.29(-1.38%) |
Nov 29, 2019 | 20.89 | 20.94 | 20.75 | 20.75 | 478,494 | -0.11(-0.51%) |
Nov 27, 2019 | 20.75 | 20.88 | 20.68 | 20.86 | 1,742,182 | +0.11(+0.53%) |
Nov 26, 2019 | 20.54 | 20.77 | 20.49 | 20.75 | 1,365,020 | +0.25(+1.23%) |
Nov 25, 2019 | 20.44 | 20.61 | 20.44 | 20.50 | 864,522 | +0.11(+0.52%) |
Nov 22, 2019 | 20.44 | 20.47 | 20.23 | 20.39 | 1,066,087 | -0.02(-0.11%) |
Nov 21, 2019 | 20.65 | 20.65 | 20.40 | 20.41 | 1,224,219 | -0.30(-1.45%) |
Nov 20, 2019 | 20.80 | 20.80 | 20.63 | 20.71 | 997,837 | -0.09(-0.42%) |
Nov 19, 2019 | 20.80 | 20.84 | 20.70 | 20.80 | 1,215,260 | +0.03(+0.15%) |
Nov 18, 2019 | 20.69 | 20.85 | 20.68 | 20.77 | 1,113,165 | +0.10(+0.47%) |
Nov 15, 2019 | 20.62 | 20.68 | 20.57 | 20.67 | 947,256 | +0.09(+0.45%) |
Nov 14, 2019 | 20.45 | 20.58 | 20.45 | 20.58 | 992,086 | +0.17(+0.82%) |
Nov 13, 2019 | 20.27 | 20.46 | 20.23 | 20.41 | 1,398,098 | +0.18(+0.90%) |
Nov 12, 2019 | 20.43 | 20.57 | 20.20 | 20.23 | 1,164,281 | -0.19(-0.91%) |
Nov 11, 2019 | 20.39 | 20.47 | 20.32 | 20.42 | 752,556 | +0.00(+0.02%) |
Nov 08, 2019 | 20.46 | 20.53 | 20.39 | 20.41 | 920,094 | -0.08(-0.37%) |
Nov 07, 2019 | 20.67 | 20.69 | 20.42 | 20.49 | 2,068,554 | -0.23(-1.11%) |
Nov 06, 2019 | 20.71 | 20.82 | 20.67 | 20.72 | 1,142,133 | +0.05(+0.26%) |
Nov 05, 2019 | 20.88 | 20.90 | 20.58 | 20.66 | 1,619,394 | -0.31(-1.47%) |
Nov 04, 2019 | 21.05 | 21.05 | 20.90 | 20.97 | 1,044,044 | -0.08(-0.40%) |
Nov 01, 2019 | 21.09 | 21.18 | 20.90 | 21.06 | 1,492,296 | -0.01(-0.04%) |
Oct 31, 2019 | 21.13 | 21.21 | 20.98 | 21.07 | 993,381 | -0.02(-0.08%) |
Oct 30, 2019 | 20.95 | 21.09 | 20.82 | 21.08 | 957,718 | +0.14(+0.65%) |
Oct 29, 2019 | 20.94 | 21.06 | 20.88 | 20.95 | 1,248,264 | +0.04(+0.19%) |
Oct 28, 2019 | 21.01 | 21.02 | 20.86 | 20.91 | 1,024,829 | -0.10(-0.48%) |
Oct 25, 2019 | 21.22 | 21.22 | 20.99 | 21.01 | 1,005,427 | -0.26(-1.20%) |
Oct 24, 2019 | 21.31 | 21.31 | 21.16 | 21.26 | 1,031,721 | +0.02(+0.08%) |
Oct 23, 2019 | 21.22 | 21.29 | 21.08 | 21.25 | 1,669,477 | +0.05(+0.25%) |
Oct 22, 2019 | 21.27 | 21.30 | 21.15 | 21.19 | 1,011,866 | -0.03(-0.15%) |
Oct 21, 2019 | 21.05 | 21.22 | 21.01 | 21.22 | 1,035,413 | +0.20(+0.97%) |
Oct 18, 2019 | 20.88 | 21.04 | 20.83 | 21.02 | 1,186,503 | +0.12(+0.57%) |
Oct 17, 2019 | 20.86 | 20.94 | 20.82 | 20.90 | 1,131,218 | +0.03(+0.15%) |
Oct 16, 2019 | 20.84 | 20.87 | 20.71 | 20.87 | 1,631,177 | +0.03(+0.13%) |
Oct 15, 2019 | 20.78 | 20.84 | 20.69 | 20.84 | 932,016 | +0.06(+0.28%) |
Oct 14, 2019 | 20.79 | 20.82 | 20.68 | 20.79 | 944,375 | +0.02(+0.11%) |
Oct 11, 2019 | 20.85 | 20.93 | 20.73 | 20.76 | 1,568,801 | -0.00(-0.02%) |
Oct 10, 2019 | 20.72 | 20.81 | 20.67 | 20.77 | 1,404,673 | +0.02(+0.11%) |
Oct 09, 2019 | 20.80 | 20.88 | 20.70 | 20.75 | 1,975,924 | +0.04(+0.19%) |
Oct 08, 2019 | 20.79 | 20.88 | 20.60 | 20.71 | 1,191,014 | -0.12(-0.59%) |
Oct 07, 2019 | 20.79 | 20.93 | 20.75 | 20.83 | 1,073,190 | -0.03(-0.15%) |
Oct 04, 2019 | 20.76 | 20.86 | 20.75 | 20.86 | 1,326,611 | +0.11(+0.55%) |
Oct 03, 2019 | 20.55 | 20.83 | 20.50 | 20.75 | 1,639,120 | +0.19(+0.90%) |
Oct 02, 2019 | 20.60 | 20.65 | 20.45 | 20.56 | 1,670,684 | -0.07(-0.32%) |
Oct 01, 2019 | 20.81 | 20.87 | 20.54 | 20.63 | 2,543,898 | -0.21(-1.02%) |
Sep 30, 2019 | 20.84 | 20.94 | 20.83 | 20.84 | 1,295,853 | +0.02(+0.09%) |
Sep 27, 2019 | 20.91 | 20.93 | 20.70 | 20.82 | 1,227,245 | -0.04(-0.17%) |
Sep 26, 2019 | 20.72 | 20.89 | 20.71 | 20.86 | 1,223,717 | +0.20(+0.96%) |
Sep 25, 2019 | 20.60 | 20.72 | 20.59 | 20.66 | 1,159,883 | +0.07(+0.32%) |
Sep 24, 2019 | 20.65 | 20.72 | 20.50 | 20.59 | 1,773,181 | -0.01(-0.04%) |
Sep 23, 2019 | 20.54 | 20.71 | 20.51 | 20.60 | 829,664 | +0.02(+0.11%) |
Sep 20, 2019 | 20.65 | 20.74 | 20.57 | 20.58 | 1,019,830 | -0.03(-0.13%) |
Sep 19, 2019 | 20.65 | 20.70 | 20.59 | 20.61 | 2,096,027 | -0.00(-0.02%) |
Sep 18, 2019 | 20.73 | 20.76 | 20.45 | 20.61 | 1,107,732 | -0.07(-0.34%) |
Sep 17, 2019 | 20.54 | 20.69 | 20.53 | 20.68 | 1,325,939 | +0.16(+0.79%) |
Sep 16, 2019 | 20.37 | 20.53 | 20.31 | 20.52 | 2,031,069 | +0.18(+0.86%) |
Sep 13, 2019 | 20.51 | 20.63 | 20.28 | 20.34 | 1,294,610 | -0.19(-0.94%) |
Sep 12, 2019 | 20.67 | 20.72 | 20.44 | 20.54 | 967,533 | +0.01(+0.04%) |
Sep 11, 2019 | 20.45 | 20.54 | 20.33 | 20.53 | 2,123,546 | +0.04(+0.17%) |
Sep 10, 2019 | 20.54 | 20.57 | 20.25 | 20.49 | 1,099,286 | -0.12(-0.60%) |
Sep 09, 2019 | 20.58 | 20.62 | 20.44 | 20.61 | 1,239,490 | +0.04(+0.21%) |
Sep 06, 2019 | 20.54 | 20.61 | 20.51 | 20.57 | 1,709,970 | +0.08(+0.39%) |
Sep 05, 2019 | 20.59 | 20.61 | 20.39 | 20.49 | 1,483,539 | -0.09(-0.45%) |
Sep 04, 2019 | 20.54 | 20.62 | 20.48 | 20.58 | 1,268,233 | +0.15(+0.75%) |
Sep 03, 2019 | 20.22 | 20.47 | 20.22 | 20.43 | 2,230,840 | +0.17(+0.82%) |
Aug 30, 2019 | 20.30 | 20.34 | 20.19 | 20.26 | 1,050,133 | +0.02(+0.09%) |
Aug 29, 2019 | 20.16 | 20.26 | 20.11 | 20.25 | 835,358 | +0.19(+0.94%) |
Aug 28, 2019 | 20.00 | 20.09 | 19.95 | 20.06 | 1,077,103 | +0.07(+0.33%) |
Aug 27, 2019 | 20.17 | 20.22 | 19.98 | 19.99 | 993,794 | -0.07(-0.37%) |
Aug 26, 2019 | 20.04 | 20.09 | 19.91 | 20.07 | 920,531 | +0.14(+0.70%) |
Aug 23, 2019 | 20.23 | 20.34 | 19.87 | 19.93 | 1,311,698 | -0.33(-1.65%) |
Aug 22, 2019 | 20.15 | 20.26 | 20.05 | 20.26 | 1,097,826 | +0.11(+0.54%) |
Aug 21, 2019 | 20.14 | 20.21 | 20.06 | 20.15 | 931,951 | +0.07(+0.37%) |
Aug 20, 2019 | 20.32 | 20.35 | 20.08 | 20.08 | 1,093,417 | -0.19(-0.95%) |
Aug 19, 2019 | 20.21 | 20.33 | 20.12 | 20.27 | 1,067,117 | +0.15(+0.74%) |
Aug 16, 2019 | 19.96 | 20.17 | 19.92 | 20.12 | 1,020,058 | +0.19(+0.97%) |
Aug 15, 2019 | 19.78 | 19.98 | 19.75 | 19.93 | 1,611,933 | +0.18(+0.93%) |
Aug 14, 2019 | 19.92 | 20.02 | 19.69 | 19.74 | 1,645,003 | -0.29(-1.47%) |
Aug 13, 2019 | 20.00 | 20.09 | 19.85 | 20.04 | 1,235,052 | +0.03(+0.15%) |
Aug 12, 2019 | 20.02 | 20.08 | 19.90 | 20.00 | 820,674 | -0.06(-0.28%) |
Aug 09, 2019 | 20.05 | 20.12 | 19.87 | 20.06 | 1,419,469 | -0.01(-0.04%) |
Aug 08, 2019 | 19.81 | 20.09 | 19.67 | 20.07 | 1,319,983 | +0.29(+1.46%) |
Aug 07, 2019 | 19.55 | 19.93 | 19.36 | 19.78 | 1,386,812 | +0.18(+0.92%) |
Aug 06, 2019 | 19.43 | 19.72 | 19.36 | 19.60 | 2,090,092 | +0.18(+0.90%) |
Aug 05, 2019 | 19.79 | 19.81 | 19.15 | 19.43 | 1,296,736 | -0.41(-2.08%) |
Aug 02, 2019 | 19.72 | 19.94 | 19.69 | 19.84 | 1,021,425 | +0.11(+0.56%) |