Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.26 | 19.64 | 19.05 | 19.61 | 1,156,645 | +0.23(+1.18%) |
Oct 29, 2020 | 18.51 | 19.49 | 18.40 | 19.38 | 931,132 | +0.71(+3.81%) |
Oct 28, 2020 | 19.07 | 19.15 | 18.64 | 18.67 | 1,054,227 | -0.88(-4.52%) |
Oct 27, 2020 | 19.56 | 19.85 | 19.50 | 19.55 | 760,989 | -0.08(-0.38%) |
Oct 26, 2020 | 19.86 | 20.00 | 19.49 | 19.63 | 1,165,838 | -0.51(-2.53%) |
Oct 23, 2020 | 20.20 | 20.34 | 19.98 | 20.13 | 936,471 | +0.10(+0.52%) |
Oct 22, 2020 | 19.67 | 20.09 | 19.59 | 20.03 | 897,698 | +0.38(+1.92%) |
Oct 21, 2020 | 19.67 | 20.19 | 19.65 | 19.65 | 1,088,038 | -0.02(-0.10%) |
Oct 20, 2020 | 20.05 | 20.49 | 19.59 | 19.67 | 1,803,338 | -0.25(-1.28%) |
Oct 19, 2020 | 20.57 | 20.72 | 19.84 | 19.93 | 1,470,216 | -0.48(-2.36%) |
Oct 16, 2020 | 20.41 | 20.74 | 20.02 | 20.41 | 1,809,699 | -0.65(-3.09%) |
Oct 15, 2020 | 20.61 | 21.60 | 20.25 | 21.06 | 1,564,304 | -0.59(-2.70%) |
Oct 14, 2020 | 21.87 | 22.31 | 21.65 | 21.65 | 1,270,615 | -0.10(-0.48%) |
Oct 13, 2020 | 21.64 | 21.98 | 21.34 | 21.75 | 943,234 | -0.17(-0.78%) |
Oct 12, 2020 | 21.33 | 22.03 | 21.27 | 21.92 | 1,004,044 | +0.55(+2.56%) |
Oct 09, 2020 | 21.71 | 21.87 | 21.24 | 21.37 | 1,688,403 | -0.14(-0.66%) |
Oct 08, 2020 | 21.15 | 21.57 | 20.99 | 21.51 | 917,587 | +0.63(+3.03%) |
Oct 07, 2020 | 20.29 | 20.99 | 20.29 | 20.88 | 1,195,802 | +1.00(+5.03%) |
Oct 06, 2020 | 20.30 | 20.64 | 19.86 | 19.88 | 1,724,610 | -0.25(-1.27%) |
Oct 05, 2020 | 19.71 | 20.25 | 19.66 | 20.13 | 911,914 | +0.73(+3.75%) |
Oct 02, 2020 | 18.57 | 19.72 | 18.51 | 19.41 | 1,078,213 | +0.43(+2.29%) |
Oct 01, 2020 | 18.90 | 19.22 | 18.75 | 18.97 | 977,161 | +0.11(+0.60%) |
Sep 30, 2020 | 19.00 | 19.39 | 18.77 | 18.86 | 1,193,640 | -0.05(-0.25%) |
Sep 29, 2020 | 19.45 | 19.56 | 18.84 | 18.91 | 679,825 | -0.56(-2.86%) |
Sep 28, 2020 | 19.53 | 19.80 | 19.26 | 19.46 | 798,666 | +0.40(+2.08%) |
Sep 25, 2020 | 18.77 | 19.29 | 18.60 | 19.07 | 760,724 | +0.02(+0.10%) |
Sep 24, 2020 | 18.67 | 19.63 | 18.30 | 19.05 | 1,147,420 | +0.36(+1.92%) |
Sep 23, 2020 | 18.45 | 19.21 | 18.41 | 18.69 | 1,350,319 | +0.20(+1.07%) |
Sep 22, 2020 | 18.75 | 18.83 | 18.32 | 18.49 | 1,047,227 | -0.17(-0.91%) |
Sep 21, 2020 | 19.74 | 19.80 | 18.31 | 18.66 | 1,746,383 | -1.60(-7.92%) |
Sep 18, 2020 | 20.47 | 20.91 | 20.21 | 20.27 | 2,476,141 | -0.19(-0.92%) |
Sep 17, 2020 | 19.97 | 20.66 | 19.69 | 20.46 | 997,151 | +0.18(+0.88%) |
Sep 16, 2020 | 19.69 | 20.50 | 19.44 | 20.28 | 1,456,528 | +0.70(+3.57%) |
Sep 15, 2020 | 19.64 | 19.78 | 19.33 | 19.58 | 765,678 | +0.12(+0.63%) |
Sep 14, 2020 | 19.16 | 19.50 | 18.96 | 19.46 | 954,829 | +0.49(+2.59%) |
Sep 11, 2020 | 18.76 | 19.21 | 18.67 | 18.96 | 876,300 | +0.35(+1.88%) |
Sep 10, 2020 | 19.13 | 19.18 | 18.61 | 18.62 | 1,096,113 | -0.45(-2.38%) |
Sep 09, 2020 | 19.32 | 19.39 | 18.77 | 19.07 | 697,912 | +0.05(+0.25%) |
Sep 08, 2020 | 19.24 | 19.31 | 18.89 | 19.02 | 967,863 | -0.57(-2.89%) |
Sep 04, 2020 | 19.78 | 19.90 | 19.24 | 19.59 | 789,538 | +0.17(+0.88%) |
Sep 03, 2020 | 19.89 | 20.06 | 19.30 | 19.42 | 1,008,010 | -0.63(-3.15%) |
Sep 02, 2020 | 20.05 | 20.15 | 19.72 | 20.05 | 890,071 | +0.00(+0.00%) |
Sep 01, 2020 | 19.71 | 20.06 | 19.28 | 20.05 | 1,018,409 | +0.35(+1.77%) |
Aug 31, 2020 | 20.32 | 20.44 | 19.69 | 19.70 | 1,129,938 | -0.68(-3.34%) |
Aug 28, 2020 | 20.30 | 20.64 | 20.19 | 20.38 | 845,366 | +0.23(+1.12%) |
Aug 27, 2020 | 20.10 | 20.29 | 19.96 | 20.15 | 863,003 | +0.15(+0.75%) |
Aug 26, 2020 | 19.93 | 20.19 | 19.81 | 20.00 | 679,778 | -0.08(-0.38%) |
Aug 25, 2020 | 20.13 | 20.23 | 19.68 | 20.08 | 850,387 | +0.00(+0.00%) |
Aug 24, 2020 | 19.94 | 20.09 | 19.58 | 20.08 | 812,870 | +0.51(+2.60%) |
Aug 21, 2020 | 19.85 | 20.08 | 19.46 | 19.57 | 930,327 | -0.60(-2.99%) |
Aug 20, 2020 | 19.85 | 20.33 | 19.73 | 20.17 | 1,056,386 | -0.15(-0.74%) |
Aug 19, 2020 | 20.57 | 20.78 | 20.25 | 20.32 | 1,437,503 | -0.35(-1.69%) |
Aug 18, 2020 | 20.90 | 20.97 | 20.58 | 20.67 | 1,050,378 | -0.08(-0.36%) |
Aug 17, 2020 | 21.16 | 21.27 | 20.54 | 20.75 | 1,310,659 | -0.19(-0.90%) |
Aug 14, 2020 | 20.77 | 21.17 | 20.55 | 20.94 | 1,253,113 | -0.04(-0.18%) |
Aug 13, 2020 | 21.08 | 21.33 | 20.82 | 20.98 | 1,010,170 | -0.53(-2.46%) |
Aug 12, 2020 | 21.63 | 21.65 | 21.23 | 21.50 | 829,765 | +0.27(+1.29%) |
Aug 11, 2020 | 21.71 | 22.02 | 21.16 | 21.23 | 1,196,986 | -0.35(-1.62%) |
Aug 10, 2020 | 20.76 | 21.71 | 20.74 | 21.58 | 1,366,570 | +0.93(+4.48%) |
Aug 07, 2020 | 20.29 | 20.66 | 20.12 | 20.65 | 872,698 | +0.19(+0.92%) |
Aug 06, 2020 | 20.42 | 20.71 | 20.25 | 20.47 | 991,015 | +0.01(+0.05%) |
Aug 05, 2020 | 20.73 | 20.75 | 20.46 | 20.46 | 1,150,874 | +0.27(+1.36%) |
Aug 04, 2020 | 20.03 | 20.26 | 19.89 | 20.18 | 1,045,651 | +0.07(+0.33%) |
Aug 03, 2020 | 19.70 | 20.31 | 19.41 | 20.12 | 1,215,800 | +0.59(+3.05%) |
Jul 31, 2020 | 19.82 | 19.97 | 19.34 | 19.52 | 1,405,660 | -0.21(-1.05%) |
Jul 30, 2020 | 19.42 | 19.73 | 19.24 | 19.73 | 1,279,163 | -0.09(-0.43%) |
Jul 29, 2020 | 18.88 | 20.29 | 18.88 | 19.81 | 2,785,431 | +1.07(+5.69%) |
Jul 28, 2020 | 19.29 | 19.29 | 18.74 | 18.75 | 1,069,711 | -0.75(-3.83%) |
Jul 27, 2020 | 19.20 | 19.59 | 19.12 | 19.49 | 1,022,792 | +0.22(+1.13%) |
Jul 24, 2020 | 19.32 | 19.37 | 18.91 | 19.28 | 1,184,890 | -0.05(-0.24%) |
Jul 23, 2020 | 19.36 | 19.76 | 19.27 | 19.32 | 1,011,113 | -0.09(-0.44%) |
Jul 22, 2020 | 19.02 | 19.45 | 19.02 | 19.41 | 954,728 | +0.20(+1.03%) |
Jul 21, 2020 | 19.15 | 19.44 | 19.12 | 19.21 | 869,529 | +0.23(+1.19%) |
Jul 20, 2020 | 19.07 | 19.20 | 18.84 | 18.98 | 914,835 | -0.25(-1.28%) |
Jul 17, 2020 | 19.27 | 19.47 | 19.15 | 19.23 | 807,653 | -0.01(-0.05%) |
Jul 16, 2020 | 19.31 | 19.56 | 19.14 | 19.24 | 1,349,786 | -0.24(-1.21%) |
Jul 15, 2020 | 19.59 | 19.77 | 19.02 | 19.47 | 1,236,747 | +0.24(+1.23%) |
Jul 14, 2020 | 18.48 | 19.26 | 18.40 | 19.24 | 1,159,411 | +0.76(+4.09%) |
Jul 13, 2020 | 19.11 | 19.26 | 18.45 | 18.48 | 1,232,370 | -0.34(-1.81%) |
Jul 10, 2020 | 18.23 | 18.87 | 18.15 | 18.82 | 837,633 | +0.74(+4.07%) |
Jul 09, 2020 | 18.39 | 18.48 | 17.97 | 18.09 | 929,015 | -0.29(-1.59%) |
Jul 08, 2020 | 18.67 | 18.87 | 18.17 | 18.38 | 979,069 | -0.29(-1.57%) |
Jul 07, 2020 | 18.74 | 19.05 | 18.54 | 18.67 | 942,426 | -0.31(-1.64%) |
Jul 06, 2020 | 19.31 | 19.34 | 18.57 | 18.98 | 1,001,775 | +0.26(+1.41%) |
Jul 02, 2020 | 19.12 | 19.37 | 18.62 | 18.72 | 947,489 | +0.08(+0.40%) |
Jul 01, 2020 | 19.28 | 19.30 | 18.56 | 18.64 | 1,298,304 | -0.50(-2.60%) |
Jun 30, 2020 | 18.77 | 19.27 | 18.75 | 19.14 | 979,453 | +0.23(+1.19%) |
Jun 29, 2020 | 18.72 | 19.07 | 18.52 | 18.92 | 1,324,017 | +0.56(+3.07%) |
Jun 26, 2020 | 18.61 | 18.71 | 18.19 | 18.35 | 1,609,241 | -0.58(-3.07%) |
Jun 25, 2020 | 18.22 | 18.95 | 18.19 | 18.93 | 1,362,363 | +0.51(+2.75%) |
Jun 24, 2020 | 18.91 | 19.10 | 18.27 | 18.43 | 1,623,603 | -0.85(-4.43%) |
Jun 23, 2020 | 19.85 | 19.88 | 19.27 | 19.28 | 1,752,756 | -0.03(-0.15%) |
Jun 22, 2020 | 19.07 | 19.39 | 18.89 | 19.31 | 1,772,960 | +0.26(+1.38%) |
Jun 19, 2020 | 19.53 | 19.79 | 18.85 | 19.05 | 2,659,474 | -0.20(-1.02%) |
Jun 18, 2020 | 18.24 | 19.80 | 18.11 | 19.24 | 2,912,244 | +1.01(+5.56%) |
Jun 17, 2020 | 18.38 | 18.54 | 18.01 | 18.23 | 1,713,980 | -0.23(-1.27%) |
Jun 16, 2020 | 18.18 | 18.68 | 17.94 | 18.47 | 2,210,180 | +1.27(+7.36%) |
Jun 15, 2020 | 16.42 | 17.49 | 16.35 | 17.20 | 1,142,154 | +0.05(+0.27%) |
Jun 12, 2020 | 17.31 | 17.48 | 16.76 | 17.15 | 1,590,590 | +0.71(+4.34%) |
Jun 11, 2020 | 17.14 | 17.55 | 16.38 | 16.44 | 2,328,843 | -1.67(-9.22%) |
Jun 10, 2020 | 17.99 | 18.53 | 17.55 | 18.11 | 2,152,563 | +0.11(+0.63%) |
Jun 09, 2020 | 17.97 | 18.17 | 17.76 | 18.00 | 1,298,973 | -0.47(-2.54%) |
Jun 08, 2020 | 18.77 | 18.97 | 18.21 | 18.47 | 1,680,376 | -0.30(-1.60%) |
Jun 05, 2020 | 18.92 | 19.36 | 18.70 | 18.77 | 1,437,542 | +0.74(+4.11%) |
Jun 04, 2020 | 17.81 | 18.03 | 17.44 | 18.02 | 1,117,997 | +0.15(+0.84%) |
Jun 03, 2020 | 17.30 | 17.91 | 17.01 | 17.87 | 1,676,642 | +1.08(+6.42%) |
Jun 02, 2020 | 16.58 | 16.92 | 16.47 | 16.80 | 1,351,992 | +0.41(+2.52%) |
Jun 01, 2020 | 16.27 | 16.49 | 16.03 | 16.38 | 1,145,699 | +0.28(+1.75%) |
May 29, 2020 | 16.13 | 16.38 | 15.88 | 16.10 | 1,370,930 | -0.28(-1.72%) |
May 28, 2020 | 16.93 | 17.06 | 16.34 | 16.38 | 1,500,555 | -0.34(-2.02%) |
May 27, 2020 | 16.56 | 16.80 | 16.04 | 16.72 | 1,947,103 | +0.64(+3.97%) |
May 26, 2020 | 15.95 | 16.23 | 15.61 | 16.08 | 1,553,087 | +0.88(+5.80%) |
May 22, 2020 | 15.23 | 15.30 | 14.92 | 15.20 | 1,152,549 | -0.05(-0.31%) |
May 21, 2020 | 15.45 | 15.61 | 15.19 | 15.25 | 1,261,829 | -0.15(-0.97%) |
May 20, 2020 | 15.44 | 15.88 | 15.36 | 15.40 | 1,483,756 | +0.26(+1.74%) |
May 19, 2020 | 15.01 | 15.56 | 15.01 | 15.13 | 1,419,535 | -0.08(-0.55%) |
May 18, 2020 | 14.80 | 15.40 | 14.71 | 15.22 | 2,394,242 | +1.32(+9.52%) |
May 15, 2020 | 13.65 | 13.92 | 13.46 | 13.90 | 952,286 | +0.19(+1.37%) |
May 14, 2020 | 13.12 | 13.73 | 12.87 | 13.71 | 970,889 | +0.24(+1.81%) |
May 13, 2020 | 13.53 | 13.70 | 13.09 | 13.46 | 1,498,348 | -0.22(-1.58%) |
May 12, 2020 | 15.09 | 15.14 | 13.67 | 13.68 | 2,242,470 | -1.37(-9.10%) |
May 11, 2020 | 15.32 | 15.58 | 14.81 | 15.05 | 1,179,779 | -0.80(-5.03%) |
May 08, 2020 | 15.44 | 15.87 | 15.37 | 15.85 | 753,729 | +0.73(+4.84%) |
May 07, 2020 | 14.99 | 15.19 | 14.82 | 15.12 | 863,050 | +0.49(+3.34%) |
May 06, 2020 | 14.97 | 15.04 | 14.56 | 14.63 | 750,279 | -0.23(-1.52%) |
May 05, 2020 | 15.25 | 15.80 | 14.81 | 14.85 | 1,013,647 | -0.10(-0.69%) |
May 04, 2020 | 14.65 | 15.29 | 14.63 | 14.96 | 1,199,350 | -0.03(-0.19%) |
May 01, 2020 | 14.47 | 15.20 | 14.41 | 14.98 | 1,554,353 | +0.03(+0.19%) |
Apr 30, 2020 | 15.88 | 15.94 | 14.93 | 14.96 | 2,639,916 | -1.52(-9.23%) |
Apr 29, 2020 | 15.71 | 16.79 | 15.71 | 16.48 | 1,257,285 | +1.31(+8.66%) |
Apr 28, 2020 | 15.76 | 15.79 | 14.77 | 15.16 | 1,425,459 | -0.11(-0.74%) |
Apr 27, 2020 | 14.50 | 15.43 | 14.36 | 15.28 | 1,903,429 | +0.85(+5.92%) |
Apr 24, 2020 | 14.86 | 14.96 | 14.14 | 14.42 | 1,053,110 | -0.06(-0.39%) |
Apr 23, 2020 | 14.32 | 15.04 | 14.31 | 14.48 | 1,161,917 | +0.29(+2.05%) |
Apr 22, 2020 | 14.67 | 14.67 | 13.99 | 14.19 | 1,068,911 | -0.01(-0.07%) |
Apr 21, 2020 | 13.90 | 14.37 | 13.79 | 14.20 | 1,011,210 | -0.28(-1.94%) |
Apr 20, 2020 | 14.45 | 14.93 | 14.28 | 14.48 | 841,284 | -0.56(-3.74%) |
Apr 17, 2020 | 15.14 | 15.42 | 14.85 | 15.04 | 914,877 | +0.57(+3.96%) |
Apr 16, 2020 | 14.14 | 14.47 | 13.76 | 14.47 | 1,331,848 | +0.31(+2.19%) |
Apr 15, 2020 | 14.51 | 14.88 | 13.78 | 14.16 | 1,098,258 | -1.22(-7.93%) |
Apr 14, 2020 | 15.56 | 15.93 | 15.18 | 15.38 | 970,938 | +0.28(+1.86%) |
Apr 13, 2020 | 15.73 | 16.04 | 15.00 | 15.10 | 1,381,184 | -0.76(-4.79%) |
Apr 09, 2020 | 15.85 | 16.57 | 15.68 | 15.86 | 2,362,118 | +0.55(+3.62%) |
Apr 08, 2020 | 15.12 | 15.58 | 14.71 | 15.30 | 1,078,517 | +0.35(+2.32%) |
Apr 07, 2020 | 15.38 | 15.77 | 14.75 | 14.96 | 1,310,260 | +0.22(+1.46%) |
Apr 06, 2020 | 14.38 | 14.88 | 14.35 | 14.74 | 1,155,728 | +1.01(+7.38%) |
Apr 03, 2020 | 14.39 | 14.72 | 13.41 | 13.73 | 1,706,335 | -0.91(-6.22%) |
Apr 02, 2020 | 14.39 | 15.27 | 14.08 | 14.64 | 1,744,858 | +0.21(+1.49%) |
Apr 01, 2020 | 14.14 | 15.18 | 13.91 | 14.42 | 2,868,745 | -0.28(-1.90%) |
Mar 31, 2020 | 13.81 | 15.17 | 13.66 | 14.70 | 2,960,962 | +1.02(+7.49%) |
Mar 30, 2020 | 12.55 | 13.78 | 12.15 | 13.68 | 1,890,291 | +1.13(+8.98%) |
Mar 27, 2020 | 13.01 | 13.40 | 12.47 | 12.55 | 1,969,164 | -1.13(-8.24%) |
Mar 26, 2020 | 12.91 | 13.81 | 12.47 | 13.68 | 2,584,523 | +1.02(+8.09%) |
Mar 25, 2020 | 13.17 | 13.58 | 12.20 | 12.65 | 2,216,603 | -0.60(-4.50%) |
Mar 24, 2020 | 13.32 | 13.79 | 12.76 | 13.25 | 2,523,135 | +0.82(+6.59%) |
Mar 23, 2020 | 12.31 | 13.24 | 12.20 | 12.43 | 2,879,602 | +0.22(+1.83%) |
Mar 20, 2020 | 11.88 | 12.98 | 11.45 | 12.21 | 4,358,153 | +0.58(+4.96%) |
Mar 19, 2020 | 10.71 | 12.17 | 10.02 | 11.63 | 3,101,199 | +0.93(+8.70%) |
Mar 18, 2020 | 11.55 | 12.08 | 10.11 | 10.70 | 2,600,998 | -1.68(-13.54%) |
Mar 17, 2020 | 12.32 | 12.73 | 11.69 | 12.37 | 3,197,618 | +0.47(+3.91%) |
Mar 16, 2020 | 12.34 | 13.51 | 11.72 | 11.91 | 2,089,878 | -2.20(-15.58%) |
Mar 13, 2020 | 13.64 | 14.11 | 12.48 | 14.11 | 2,206,087 | +1.53(+12.14%) |
Mar 12, 2020 | 12.75 | 14.06 | 12.22 | 12.58 | 2,568,657 | -1.37(-9.81%) |
Mar 11, 2020 | 13.85 | 14.16 | 13.48 | 13.95 | 2,781,908 | -0.56(-3.85%) |
Mar 10, 2020 | 14.13 | 14.52 | 13.33 | 14.51 | 1,575,439 | +1.08(+8.04%) |
Mar 09, 2020 | 14.48 | 15.07 | 13.31 | 13.43 | 2,184,031 | -2.82(-17.36%) |
Mar 06, 2020 | 16.04 | 16.47 | 15.88 | 16.25 | 2,012,983 | -0.55(-3.27%) |
Mar 05, 2020 | 17.15 | 17.41 | 16.56 | 16.80 | 1,522,149 | -1.17(-6.53%) |
Mar 04, 2020 | 17.64 | 18.02 | 17.25 | 17.97 | 1,118,154 | +0.67(+3.88%) |
Mar 03, 2020 | 17.64 | 18.31 | 17.06 | 17.30 | 1,565,065 | -0.32(-1.80%) |
Mar 02, 2020 | 17.17 | 17.64 | 16.56 | 17.62 | 1,480,256 | +0.61(+3.61%) |
Feb 28, 2020 | 16.45 | 17.09 | 16.39 | 17.00 | 2,402,198 | -0.20(-1.19%) |
Feb 27, 2020 | 17.61 | 17.96 | 17.08 | 17.21 | 1,970,158 | -1.01(-5.52%) |
Feb 26, 2020 | 18.41 | 18.70 | 17.91 | 18.21 | 1,471,403 | +0.03(+0.15%) |
Feb 25, 2020 | 19.11 | 19.13 | 18.18 | 18.18 | 1,794,885 | -0.86(-4.50%) |
Feb 24, 2020 | 18.65 | 19.15 | 18.60 | 19.04 | 1,094,398 | -0.31(-1.59%) |
Feb 21, 2020 | 18.98 | 19.41 | 18.90 | 19.35 | 1,509,066 | +0.20(+1.07%) |
Feb 20, 2020 | 19.35 | 19.53 | 18.88 | 19.14 | 1,294,249 | -0.40(-2.05%) |
Feb 19, 2020 | 19.36 | 19.67 | 19.25 | 19.54 | 1,285,097 | +0.28(+1.45%) |
Feb 18, 2020 | 19.26 | 19.55 | 19.06 | 19.26 | 1,084,966 | -0.10(-0.53%) |
Feb 14, 2020 | 19.67 | 19.70 | 19.30 | 19.37 | 617,330 | -0.31(-1.56%) |
Feb 13, 2020 | 19.66 | 19.81 | 19.52 | 19.67 | 910,195 | -0.19(-0.94%) |
Feb 12, 2020 | 20.40 | 20.48 | 19.81 | 19.86 | 1,207,523 | -0.28(-1.39%) |
Feb 11, 2020 | 20.07 | 20.29 | 19.95 | 20.14 | 1,062,571 | +0.21(+1.07%) |
Feb 10, 2020 | 19.46 | 19.95 | 19.44 | 19.93 | 1,490,627 | +0.34(+1.71%) |
Feb 07, 2020 | 19.72 | 19.89 | 19.53 | 19.59 | 1,028,991 | -0.40(-2.00%) |
Feb 06, 2020 | 20.31 | 20.38 | 19.86 | 19.99 | 1,090,290 | -0.20(-0.97%) |
Feb 05, 2020 | 19.62 | 20.26 | 19.55 | 20.19 | 2,335,639 | +0.75(+3.88%) |
Feb 04, 2020 | 19.50 | 19.52 | 19.27 | 19.43 | 1,435,182 | +0.40(+2.10%) |
Feb 03, 2020 | 19.23 | 19.52 | 18.95 | 19.03 | 2,423,964 | -0.10(-0.54%) |
Jan 31, 2020 | 19.79 | 19.86 | 19.00 | 19.13 | 2,048,317 | -0.88(-4.37%) |
Jan 30, 2020 | 19.48 | 20.03 | 19.45 | 20.01 | 1,414,067 | +0.34(+1.70%) |
Jan 29, 2020 | 19.55 | 19.92 | 19.53 | 19.67 | 1,894,735 | +0.16(+0.81%) |
Jan 28, 2020 | 19.94 | 20.07 | 19.51 | 19.52 | 1,261,162 | -0.20(-1.04%) |
Jan 27, 2020 | 19.60 | 19.97 | 19.26 | 19.72 | 1,831,916 | -0.34(-1.67%) |
Jan 24, 2020 | 20.29 | 20.48 | 19.88 | 20.06 | 1,324,661 | -0.28(-1.37%) |
Jan 23, 2020 | 20.12 | 20.38 | 19.80 | 20.34 | 2,023,870 | -0.02(-0.09%) |
Jan 22, 2020 | 20.16 | 20.38 | 19.87 | 20.35 | 2,587,825 | +0.29(+1.44%) |
Jan 21, 2020 | 20.13 | 20.23 | 19.62 | 20.07 | 2,922,670 | -0.25(-1.24%) |
Jan 17, 2020 | 20.67 | 20.71 | 20.09 | 20.32 | 1,806,132 | -0.21(-1.04%) |
Jan 16, 2020 | 20.79 | 20.85 | 20.38 | 20.53 | 1,499,562 | -0.13(-0.63%) |
Jan 15, 2020 | 20.56 | 20.75 | 20.41 | 20.66 | 2,046,468 | -0.03(-0.14%) |
Jan 14, 2020 | 20.90 | 20.96 | 20.55 | 20.69 | 1,916,062 | -0.24(-1.16%) |
Jan 13, 2020 | 21.07 | 21.08 | 20.78 | 20.93 | 2,212,276 | +0.00(+0.00%) |
Jan 10, 2020 | 21.12 | 21.29 | 20.81 | 20.93 | 1,726,480 | -0.19(-0.88%) |
Jan 09, 2020 | 21.35 | 21.59 | 20.80 | 21.12 | 2,298,886 | -0.34(-1.60%) |
Jan 08, 2020 | 21.07 | 21.68 | 21.02 | 21.46 | 3,518,691 | +0.48(+2.30%) |
Jan 07, 2020 | 20.37 | 21.16 | 20.31 | 20.98 | 3,962,114 | +0.49(+2.40%) |
Jan 06, 2020 | 22.06 | 22.26 | 19.82 | 20.49 | 10,866,246 | -0.06(-0.27%) |
Jan 03, 2020 | 20.17 | 20.82 | 20.16 | 20.54 | 3,630,036 | -0.16(-0.76%) |
Jan 02, 2020 | 21.02 | 21.02 | 20.53 | 20.70 | 2,052,729 | +0.07(+0.36%) |
Dec 31, 2019 | 20.61 | 20.90 | 20.61 | 20.63 | 1,887,251 | -0.06(-0.27%) |
Dec 30, 2019 | 20.85 | 20.93 | 20.67 | 20.68 | 2,085,882 | -0.19(-0.89%) |
Dec 27, 2019 | 20.79 | 20.92 | 20.60 | 20.87 | 1,008,571 | +0.18(+0.85%) |
Dec 26, 2019 | 20.68 | 20.75 | 20.48 | 20.69 | 854,242 | +0.10(+0.49%) |
Dec 24, 2019 | 20.59 | 20.85 | 20.48 | 20.59 | 680,334 | +0.05(+0.23%) |
Dec 23, 2019 | 20.08 | 20.63 | 20.05 | 20.54 | 1,992,221 | +0.43(+2.12%) |
Dec 20, 2019 | 20.18 | 20.42 | 20.07 | 20.12 | 2,377,986 | -0.04(-0.18%) |
Dec 19, 2019 | 20.40 | 20.56 | 20.13 | 20.15 | 1,651,276 | -0.16(-0.77%) |
Dec 18, 2019 | 20.39 | 20.39 | 20.15 | 20.31 | 2,107,105 | +0.00(+0.00%) |
Dec 17, 2019 | 20.21 | 20.40 | 20.10 | 20.31 | 1,290,745 | +0.14(+0.69%) |
Dec 16, 2019 | 20.89 | 20.94 | 20.12 | 20.17 | 2,125,334 | -0.34(-1.67%) |
Dec 13, 2019 | 20.85 | 21.17 | 20.40 | 20.51 | 1,174,633 | -0.42(-1.99%) |
Dec 12, 2019 | 20.85 | 21.17 | 20.71 | 20.93 | 2,366,978 | +0.00(+0.00%) |
Dec 11, 2019 | 20.90 | 21.17 | 20.83 | 20.93 | 1,705,429 | +0.13(+0.62%) |
Dec 10, 2019 | 20.73 | 21.04 | 20.54 | 20.80 | 2,157,918 | +0.03(+0.13%) |
Dec 09, 2019 | 20.78 | 21.04 | 20.70 | 20.77 | 1,686,252 | +0.19(+0.90%) |
Dec 06, 2019 | 20.35 | 20.74 | 20.32 | 20.59 | 1,504,165 | +0.48(+2.40%) |
Dec 05, 2019 | 20.12 | 20.19 | 19.84 | 20.11 | 645,382 | +0.09(+0.46%) |
Dec 04, 2019 | 19.96 | 20.22 | 19.91 | 20.01 | 1,108,981 | +0.28(+1.41%) |
Dec 03, 2019 | 19.63 | 19.76 | 19.33 | 19.74 | 1,113,348 | -0.32(-1.62%) |
Dec 02, 2019 | 19.84 | 20.14 | 19.81 | 20.06 | 907,953 | +0.28(+1.40%) |
Nov 29, 2019 | 20.06 | 20.08 | 19.75 | 19.78 | 440,743 | -0.37(-1.84%) |
Nov 27, 2019 | 19.91 | 20.29 | 19.83 | 20.15 | 1,421,998 | +0.24(+1.21%) |
Nov 26, 2019 | 19.80 | 19.99 | 19.58 | 19.91 | 2,050,210 | +0.52(+2.67%) |
Nov 25, 2019 | 19.15 | 19.55 | 19.07 | 19.39 | 1,312,294 | +0.36(+1.90%) |
Nov 22, 2019 | 18.96 | 19.16 | 18.91 | 19.03 | 1,472,853 | +0.30(+1.58%) |
Nov 21, 2019 | 18.67 | 18.90 | 18.51 | 18.74 | 1,445,080 | +0.09(+0.50%) |
Nov 20, 2019 | 18.24 | 18.77 | 18.20 | 18.64 | 1,291,042 | +0.18(+0.95%) |
Nov 19, 2019 | 18.94 | 18.98 | 18.40 | 18.47 | 825,963 | -0.25(-1.34%) |
Nov 18, 2019 | 18.56 | 18.72 | 18.36 | 18.72 | 1,033,233 | +0.07(+0.40%) |
Nov 15, 2019 | 18.55 | 18.77 | 18.52 | 18.64 | 1,545,086 | +0.30(+1.61%) |
Nov 14, 2019 | 18.12 | 18.55 | 18.04 | 18.35 | 1,371,755 | +0.16(+0.87%) |
Nov 13, 2019 | 18.46 | 18.63 | 18.14 | 18.19 | 1,072,996 | -0.46(-2.48%) |
Nov 12, 2019 | 18.87 | 19.14 | 18.56 | 18.65 | 1,267,652 | -0.14(-0.74%) |
Nov 11, 2019 | 18.77 | 19.10 | 18.56 | 18.79 | 1,350,733 | -0.19(-1.02%) |
Nov 08, 2019 | 18.55 | 19.00 | 18.39 | 18.99 | 1,603,068 | +0.30(+1.59%) |
Nov 07, 2019 | 18.84 | 18.88 | 18.54 | 18.69 | 1,209,811 | +0.16(+0.85%) |
Nov 06, 2019 | 18.27 | 18.59 | 18.01 | 18.53 | 1,418,491 | +0.14(+0.76%) |
Nov 05, 2019 | 18.57 | 18.63 | 18.29 | 18.39 | 1,438,571 | +0.04(+0.20%) |
Nov 04, 2019 | 18.36 | 18.41 | 17.93 | 18.36 | 1,693,970 | +0.31(+1.73%) |