Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.21 | 20.21 | 20.21 | 396,044 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.36 | 20.57 | 20.17 | 20.18 | 396,044 | -0.17(-0.83%) |
Dec 29, 2020 | 20.57 | 20.66 | 20.32 | 20.35 | 541,769 | -0.17(-0.83%) |
Dec 28, 2020 | 20.76 | 20.90 | 20.42 | 20.52 | 609,950 | -0.16(-0.78%) |
Dec 24, 2020 | 20.53 | 20.71 | 20.49 | 20.68 | 259,440 | +0.14(+0.70%) |
Dec 23, 2020 | 20.24 | 20.67 | 20.24 | 20.54 | 873,529 | +0.30(+1.50%) |
Dec 22, 2020 | 20.12 | 20.35 | 20.12 | 20.24 | 689,866 | +0.07(+0.35%) |
Dec 21, 2020 | 20.01 | 20.19 | 19.80 | 20.17 | 843,673 | +0.02(+0.09%) |
Dec 18, 2020 | 20.56 | 20.61 | 19.99 | 20.15 | 4,438,143 | -0.31(-1.53%) |
Dec 17, 2020 | 20.50 | 20.69 | 20.18 | 20.46 | 1,446,615 | +0.07(+0.35%) |
Dec 16, 2020 | 20.58 | 20.85 | 20.34 | 20.39 | 1,204,890 | -0.16(-0.78%) |
Dec 15, 2020 | 20.47 | 20.59 | 20.37 | 20.55 | 1,030,363 | +0.09(+0.44%) |
Dec 14, 2020 | 20.21 | 20.53 | 20.20 | 20.46 | 1,235,870 | +0.38(+1.91%) |
Dec 11, 2020 | 20.01 | 20.22 | 20.00 | 20.08 | 879,544 | +0.04(+0.18%) |
Dec 10, 2020 | 20.19 | 20.25 | 19.92 | 20.04 | 561,259 | -0.13(-0.66%) |
Dec 09, 2020 | 20.14 | 20.31 | 20.05 | 20.17 | 791,165 | +0.09(+0.44%) |
Dec 08, 2020 | 20.00 | 20.17 | 19.98 | 20.09 | 676,101 | +0.00(+0.00%) |
Dec 07, 2020 | 19.94 | 20.16 | 19.94 | 20.09 | 1,176,171 | +0.06(+0.31%) |
Dec 04, 2020 | 19.84 | 20.07 | 19.75 | 20.02 | 830,500 | +0.18(+0.90%) |
Dec 03, 2020 | 19.75 | 19.94 | 19.66 | 19.84 | 972,480 | +0.09(+0.45%) |
Dec 02, 2020 | 19.98 | 20.08 | 19.58 | 19.75 | 1,053,467 | -0.35(-1.73%) |
Dec 01, 2020 | 19.82 | 20.17 | 19.82 | 20.10 | 919,550 | +0.29(+1.44%) |
Nov 30, 2020 | 19.88 | 19.97 | 19.68 | 19.82 | 1,726,818 | -0.06(-0.31%) |
Nov 27, 2020 | 19.74 | 19.90 | 19.65 | 19.88 | 368,949 | +0.10(+0.50%) |
Nov 25, 2020 | 20.06 | 20.12 | 19.68 | 19.78 | 993,196 | -0.18(-0.90%) |
Nov 24, 2020 | 19.87 | 20.11 | 19.73 | 19.96 | 1,467,908 | +0.13(+0.67%) |
Nov 23, 2020 | 19.77 | 19.94 | 19.64 | 19.83 | 1,031,762 | +0.11(+0.54%) |
Nov 20, 2020 | 19.77 | 19.85 | 19.27 | 19.72 | 1,892,775 | -0.13(-0.67%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.44 | 19.85 | 1,307,500 | +0.24(+1.22%) |
Nov 18, 2020 | 19.70 | 19.95 | 19.60 | 19.61 | 1,250,520 | -0.06(-0.32%) |
Nov 17, 2020 | 19.40 | 19.79 | 19.23 | 19.68 | 1,563,557 | +0.15(+0.77%) |
Nov 16, 2020 | 19.77 | 19.95 | 19.43 | 19.53 | 1,810,678 | -0.20(-1.03%) |
Nov 13, 2020 | 19.87 | 20.06 | 19.58 | 19.73 | 1,321,801 | +0.01(+0.04%) |
Nov 12, 2020 | 20.05 | 20.23 | 19.51 | 19.72 | 1,231,456 | -0.41(-2.02%) |
Nov 11, 2020 | 20.07 | 20.31 | 19.85 | 20.13 | 1,355,139 | +0.21(+1.07%) |
Nov 10, 2020 | 19.82 | 20.34 | 19.61 | 19.92 | 1,828,637 | +0.10(+0.49%) |
Nov 09, 2020 | 21.25 | 21.40 | 19.81 | 19.82 | 1,442,377 | -1.05(-5.05%) |
Nov 06, 2020 | 21.61 | 21.80 | 20.61 | 20.87 | 940,625 | -0.73(-3.40%) |
Nov 05, 2020 | 21.51 | 21.70 | 21.24 | 21.61 | 1,483,016 | +0.21(+0.99%) |
Nov 04, 2020 | 21.23 | 21.71 | 21.16 | 21.39 | 804,693 | +0.18(+0.83%) |
Nov 03, 2020 | 21.27 | 21.50 | 21.14 | 21.22 | 608,004 | +0.06(+0.29%) |
Nov 02, 2020 | 21.09 | 21.27 | 20.94 | 21.16 | 867,995 | +0.28(+1.36%) |
Oct 30, 2020 | 20.98 | 21.16 | 20.75 | 20.87 | 1,008,071 | -0.19(-0.92%) |
Oct 29, 2020 | 21.00 | 21.13 | 20.76 | 21.07 | 2,060,789 | +0.04(+0.21%) |
Oct 28, 2020 | 21.27 | 21.48 | 20.95 | 21.02 | 1,078,559 | -0.40(-1.86%) |
Oct 27, 2020 | 21.46 | 21.67 | 21.39 | 21.42 | 846,305 | +0.04(+0.21%) |
Oct 26, 2020 | 21.35 | 21.45 | 21.24 | 21.38 | 717,578 | -0.09(-0.41%) |
Oct 23, 2020 | 21.34 | 21.51 | 21.23 | 21.46 | 454,270 | +0.17(+0.79%) |
Oct 22, 2020 | 21.20 | 21.35 | 21.08 | 21.30 | 780,852 | +0.03(+0.12%) |
Oct 21, 2020 | 21.42 | 21.54 | 21.23 | 21.27 | 1,021,241 | -0.19(-0.91%) |
Oct 20, 2020 | 21.87 | 21.90 | 21.39 | 21.46 | 1,829,354 | -0.36(-1.66%) |
Oct 19, 2020 | 22.01 | 22.11 | 21.81 | 21.83 | 902,268 | -0.19(-0.88%) |
Oct 16, 2020 | 22.10 | 22.13 | 21.96 | 22.02 | 425,913 | -0.06(-0.28%) |
Oct 15, 2020 | 21.89 | 22.19 | 21.80 | 22.08 | 613,636 | +0.10(+0.44%) |
Oct 14, 2020 | 22.02 | 22.18 | 21.83 | 21.99 | 745,045 | -0.10(-0.44%) |
Oct 13, 2020 | 21.98 | 22.22 | 21.93 | 22.08 | 687,733 | -0.01(-0.04%) |
Oct 12, 2020 | 21.92 | 22.25 | 21.89 | 22.09 | 1,130,017 | +0.24(+1.09%) |
Oct 09, 2020 | 21.70 | 21.98 | 21.67 | 21.85 | 703,718 | +0.16(+0.73%) |
Oct 08, 2020 | 21.86 | 21.90 | 21.62 | 21.70 | 821,742 | -0.07(-0.33%) |
Oct 07, 2020 | 21.81 | 21.91 | 21.54 | 21.77 | 931,438 | -0.04(-0.16%) |
Oct 06, 2020 | 21.95 | 22.07 | 21.71 | 21.80 | 838,753 | -0.26(-1.16%) |
Oct 05, 2020 | 21.91 | 22.12 | 21.76 | 22.06 | 638,156 | +0.26(+1.18%) |
Oct 02, 2020 | 21.54 | 21.87 | 21.48 | 21.80 | 712,304 | +0.19(+0.86%) |
Oct 01, 2020 | 21.58 | 21.66 | 21.40 | 21.62 | 738,413 | +0.08(+0.37%) |
Sep 30, 2020 | 21.43 | 21.69 | 21.27 | 21.54 | 1,526,611 | +0.20(+0.95%) |
Sep 29, 2020 | 21.25 | 21.42 | 21.17 | 21.33 | 566,818 | +0.07(+0.33%) |
Sep 28, 2020 | 21.08 | 21.34 | 21.08 | 21.26 | 873,455 | +0.26(+1.22%) |
Sep 25, 2020 | 20.84 | 21.05 | 20.74 | 21.00 | 1,036,654 | +0.15(+0.72%) |
Sep 24, 2020 | 20.59 | 21.02 | 20.59 | 20.85 | 804,884 | +0.22(+1.07%) |
Sep 23, 2020 | 20.87 | 20.94 | 20.62 | 20.63 | 821,889 | -0.20(-0.98%) |
Sep 22, 2020 | 20.82 | 21.13 | 20.82 | 20.84 | 1,027,192 | +0.08(+0.38%) |
Sep 21, 2020 | 20.75 | 21.08 | 20.53 | 20.76 | 1,036,458 | -0.05(-0.26%) |
Sep 18, 2020 | 20.76 | 20.86 | 20.61 | 20.81 | 2,874,410 | +0.08(+0.38%) |
Sep 17, 2020 | 20.54 | 20.86 | 20.44 | 20.73 | 1,520,522 | +0.01(+0.04%) |
Sep 16, 2020 | 20.64 | 20.91 | 20.42 | 20.72 | 1,529,371 | +0.12(+0.60%) |
Sep 15, 2020 | 20.62 | 20.74 | 20.36 | 20.60 | 812,753 | +0.00(+0.00%) |
Sep 14, 2020 | 20.82 | 20.86 | 20.57 | 20.60 | 902,455 | -0.12(-0.60%) |
Sep 11, 2020 | 20.93 | 20.94 | 20.67 | 20.72 | 566,454 | -0.06(-0.30%) |
Sep 10, 2020 | 20.92 | 21.08 | 20.77 | 20.78 | 481,453 | -0.22(-1.05%) |
Sep 09, 2020 | 20.91 | 21.24 | 20.87 | 21.00 | 557,973 | +0.18(+0.85%) |
Sep 08, 2020 | 21.31 | 21.41 | 20.75 | 20.83 | 906,994 | -0.46(-2.16%) |
Sep 04, 2020 | 21.38 | 21.42 | 20.88 | 21.29 | 843,919 | -0.04(-0.17%) |
Sep 03, 2020 | 21.72 | 22.00 | 21.18 | 21.32 | 879,961 | -0.37(-1.71%) |
Sep 02, 2020 | 21.38 | 21.84 | 21.37 | 21.70 | 765,517 | +0.30(+1.41%) |
Sep 01, 2020 | 21.65 | 21.69 | 21.28 | 21.39 | 645,157 | -0.26(-1.19%) |
Aug 31, 2020 | 21.50 | 21.68 | 21.46 | 21.65 | 829,897 | +0.04(+0.16%) |
Aug 28, 2020 | 21.93 | 21.96 | 21.36 | 21.62 | 865,610 | -0.29(-1.33%) |
Aug 27, 2020 | 21.93 | 22.22 | 21.90 | 21.91 | 731,285 | +0.05(+0.24%) |
Aug 26, 2020 | 21.92 | 22.00 | 21.75 | 21.85 | 653,664 | -0.12(-0.56%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.72 | 21.98 | 718,430 | +0.13(+0.60%) |
Aug 24, 2020 | 21.64 | 21.93 | 21.55 | 21.85 | 619,796 | +0.20(+0.93%) |
Aug 21, 2020 | 21.75 | 21.85 | 21.56 | 21.64 | 658,396 | -0.15(-0.68%) |
Aug 20, 2020 | 21.94 | 22.08 | 21.78 | 21.79 | 550,172 | -0.18(-0.80%) |
Aug 19, 2020 | 21.98 | 22.11 | 21.85 | 21.97 | 616,528 | -0.06(-0.28%) |
Aug 18, 2020 | 21.73 | 22.07 | 21.61 | 22.03 | 865,831 | +0.29(+1.33%) |
Aug 17, 2020 | 21.51 | 22.01 | 21.50 | 21.74 | 717,465 | +0.21(+0.98%) |
Aug 14, 2020 | 21.46 | 21.77 | 21.37 | 21.53 | 969,087 | +0.04(+0.20%) |
Aug 13, 2020 | 21.64 | 21.75 | 21.45 | 21.49 | 964,194 | -0.12(-0.57%) |
Aug 12, 2020 | 21.35 | 21.70 | 21.27 | 21.61 | 1,182,716 | +0.30(+1.40%) |
Aug 11, 2020 | 21.19 | 21.45 | 20.97 | 21.31 | 1,781,517 | +0.18(+0.83%) |
Aug 10, 2020 | 21.00 | 21.41 | 20.97 | 21.13 | 1,402,095 | +0.25(+1.22%) |
Aug 07, 2020 | 20.48 | 21.06 | 20.23 | 20.88 | 1,163,155 | +0.33(+1.62%) |
Aug 06, 2020 | 20.38 | 20.61 | 20.38 | 20.55 | 736,980 | +0.13(+0.65%) |
Aug 05, 2020 | 20.76 | 20.78 | 20.29 | 20.41 | 905,313 | -0.26(-1.27%) |
Aug 04, 2020 | 20.32 | 20.72 | 20.29 | 20.68 | 896,770 | +0.26(+1.29%) |
Aug 03, 2020 | 19.98 | 20.48 | 19.98 | 20.41 | 1,142,600 | +0.44(+2.20%) |
Jul 31, 2020 | 19.74 | 20.04 | 19.67 | 19.98 | 1,245,839 | +0.14(+0.71%) |
Jul 30, 2020 | 19.83 | 19.87 | 19.53 | 19.84 | 832,695 | -0.08(-0.40%) |
Jul 29, 2020 | 19.95 | 20.03 | 19.76 | 19.91 | 712,924 | +0.04(+0.22%) |
Jul 28, 2020 | 19.79 | 20.06 | 19.79 | 19.87 | 732,003 | +0.06(+0.31%) |
Jul 27, 2020 | 19.62 | 19.90 | 19.62 | 19.81 | 657,403 | +0.11(+0.58%) |
Jul 24, 2020 | 19.84 | 19.98 | 19.61 | 19.69 | 513,414 | -0.09(-0.44%) |
Jul 23, 2020 | 19.83 | 19.98 | 19.75 | 19.78 | 561,110 | +0.02(+0.09%) |
Jul 22, 2020 | 19.97 | 19.98 | 19.53 | 19.76 | 983,468 | -0.25(-1.27%) |
Jul 21, 2020 | 19.25 | 20.05 | 19.21 | 20.02 | 2,797,042 | +0.84(+4.40%) |
Jul 20, 2020 | 19.23 | 19.51 | 18.92 | 19.18 | 999,105 | -0.05(-0.27%) |
Jul 17, 2020 | 19.37 | 19.46 | 19.22 | 19.23 | 426,402 | -0.09(-0.45%) |
Jul 16, 2020 | 19.32 | 19.46 | 19.21 | 19.32 | 405,055 | +0.00(+0.00%) |
Jul 15, 2020 | 19.54 | 19.65 | 19.26 | 19.32 | 902,995 | -0.11(-0.59%) |
Jul 14, 2020 | 19.18 | 19.48 | 19.12 | 19.43 | 848,294 | +0.28(+1.47%) |
Jul 13, 2020 | 19.35 | 19.37 | 19.11 | 19.15 | 915,603 | -0.14(-0.73%) |
Jul 10, 2020 | 19.04 | 19.31 | 19.02 | 19.29 | 502,936 | +0.25(+1.29%) |
Jul 09, 2020 | 19.19 | 19.31 | 19.01 | 19.04 | 491,429 | -0.24(-1.23%) |
Jul 08, 2020 | 19.31 | 19.46 | 19.19 | 19.28 | 878,761 | -0.05(-0.27%) |
Jul 07, 2020 | 19.30 | 19.51 | 19.21 | 19.33 | 866,088 | -0.03(-0.14%) |
Jul 06, 2020 | 19.65 | 19.78 | 19.22 | 19.36 | 1,229,773 | -0.13(-0.68%) |
Jul 02, 2020 | 19.69 | 19.76 | 19.46 | 19.49 | 778,663 | -0.04(-0.22%) |
Jul 01, 2020 | 19.57 | 19.75 | 19.48 | 19.54 | 724,453 | -0.10(-0.49%) |
Jun 30, 2020 | 19.60 | 19.70 | 19.50 | 19.63 | 932,240 | +0.13(+0.68%) |
Jun 29, 2020 | 19.38 | 19.76 | 19.36 | 19.50 | 962,972 | +0.18(+0.95%) |
Jun 26, 2020 | 19.67 | 19.69 | 19.30 | 19.32 | 1,594,455 | -0.28(-1.43%) |
Jun 25, 2020 | 19.64 | 19.72 | 19.37 | 19.60 | 990,365 | +0.00(+0.00%) |
Jun 24, 2020 | 19.41 | 19.70 | 19.40 | 19.60 | 883,669 | +0.08(+0.40%) |
Jun 23, 2020 | 19.84 | 19.92 | 19.49 | 19.52 | 1,304,177 | -0.16(-0.80%) |
Jun 22, 2020 | 19.95 | 19.95 | 19.62 | 19.68 | 1,061,740 | -0.34(-1.71%) |
Jun 19, 2020 | 20.22 | 20.38 | 19.96 | 20.02 | 3,339,245 | -0.08(-0.39%) |
Jun 18, 2020 | 20.10 | 20.34 | 20.05 | 20.10 | 648,496 | -0.07(-0.35%) |
Jun 17, 2020 | 20.16 | 20.37 | 20.05 | 20.17 | 907,925 | +0.09(+0.44%) |
Jun 16, 2020 | 20.06 | 20.21 | 19.77 | 20.08 | 855,071 | +0.20(+1.02%) |
Jun 15, 2020 | 19.46 | 19.91 | 19.28 | 19.88 | 1,602,564 | +0.36(+1.84%) |
Jun 12, 2020 | 19.76 | 19.80 | 19.27 | 19.52 | 1,491,954 | -0.09(-0.45%) |
Jun 11, 2020 | 20.03 | 20.11 | 19.42 | 19.61 | 1,741,867 | -0.56(-2.79%) |
Jun 10, 2020 | 20.41 | 20.57 | 20.07 | 20.17 | 1,311,665 | -0.11(-0.52%) |
Jun 09, 2020 | 20.38 | 20.41 | 20.03 | 20.27 | 859,005 | -0.11(-0.52%) |
Jun 08, 2020 | 19.91 | 20.41 | 19.88 | 20.38 | 1,026,008 | +0.40(+1.98%) |
Jun 05, 2020 | 19.91 | 20.05 | 19.80 | 19.98 | 887,997 | +0.11(+0.57%) |
Jun 04, 2020 | 19.82 | 20.08 | 19.75 | 19.87 | 1,463,771 | -0.04(-0.18%) |
Jun 03, 2020 | 20.31 | 20.40 | 19.90 | 19.91 | 1,459,149 | -0.37(-1.85%) |
Jun 02, 2020 | 20.51 | 20.54 | 20.18 | 20.28 | 1,430,551 | -0.21(-1.02%) |
Jun 01, 2020 | 20.65 | 20.70 | 20.44 | 20.49 | 846,584 | -0.04(-0.21%) |
May 29, 2020 | 20.33 | 20.60 | 20.10 | 20.53 | 1,219,259 | +0.16(+0.77%) |
May 28, 2020 | 20.24 | 20.43 | 20.09 | 20.38 | 884,342 | +0.25(+1.25%) |
May 27, 2020 | 19.82 | 20.15 | 19.68 | 20.12 | 1,210,553 | +0.30(+1.54%) |
May 26, 2020 | 20.08 | 20.17 | 19.77 | 19.82 | 1,475,027 | -0.10(-0.52%) |
May 22, 2020 | 19.79 | 19.96 | 19.54 | 19.92 | 2,153,236 | +0.06(+0.31%) |
May 21, 2020 | 19.96 | 19.96 | 19.67 | 19.86 | 1,530,025 | -0.04(-0.22%) |
May 20, 2020 | 20.25 | 20.33 | 19.84 | 19.91 | 1,048,434 | -0.19(-0.95%) |
May 19, 2020 | 20.18 | 20.52 | 20.10 | 20.10 | 1,060,934 | -0.10(-0.47%) |
May 18, 2020 | 19.80 | 20.34 | 19.41 | 20.19 | 1,950,739 | +0.44(+2.25%) |
May 15, 2020 | 19.85 | 20.24 | 19.66 | 19.75 | 1,884,843 | -0.10(-0.53%) |
May 14, 2020 | 19.92 | 20.98 | 19.46 | 19.85 | 2,904,067 | +0.17(+0.88%) |
May 13, 2020 | 19.62 | 20.06 | 19.54 | 19.68 | 3,709,459 | +0.14(+0.71%) |
May 12, 2020 | 19.58 | 19.74 | 19.32 | 19.54 | 1,673,221 | +0.02(+0.09%) |
May 11, 2020 | 19.52 | 19.91 | 19.43 | 19.52 | 2,531,861 | +0.05(+0.27%) |
May 08, 2020 | 19.01 | 19.51 | 18.99 | 19.47 | 951,440 | +0.73(+3.90%) |
May 07, 2020 | 18.73 | 18.94 | 18.44 | 18.74 | 1,888,707 | +0.12(+0.65%) |
May 06, 2020 | 19.14 | 19.27 | 18.59 | 18.62 | 2,519,703 | -0.54(-2.82%) |
May 05, 2020 | 19.05 | 19.32 | 18.97 | 19.16 | 1,758,711 | +0.10(+0.50%) |
May 04, 2020 | 19.34 | 19.43 | 19.03 | 19.06 | 973,113 | -0.28(-1.44%) |
May 01, 2020 | 19.28 | 19.74 | 19.20 | 19.34 | 1,071,505 | -0.05(-0.27%) |
Apr 30, 2020 | 19.50 | 19.81 | 18.95 | 19.39 | 1,942,757 | -0.08(-0.40%) |
Apr 29, 2020 | 19.81 | 19.84 | 19.22 | 19.47 | 3,887,180 | -0.41(-2.06%) |
Apr 28, 2020 | 19.87 | 20.03 | 19.76 | 19.88 | 1,216,115 | +0.13(+0.66%) |
Apr 27, 2020 | 19.56 | 20.02 | 19.50 | 19.75 | 1,248,901 | +0.40(+2.07%) |
Apr 24, 2020 | 19.43 | 19.44 | 19.20 | 19.35 | 1,027,845 | +0.10(+0.50%) |
Apr 23, 2020 | 19.62 | 19.71 | 19.23 | 19.25 | 1,165,761 | -0.42(-2.12%) |
Apr 22, 2020 | 19.77 | 19.89 | 19.53 | 19.67 | 1,219,041 | +0.07(+0.36%) |
Apr 21, 2020 | 20.13 | 20.26 | 19.53 | 19.60 | 1,342,234 | -0.65(-3.22%) |
Apr 20, 2020 | 20.09 | 20.60 | 19.96 | 20.25 | 2,056,457 | +0.11(+0.56%) |
Apr 17, 2020 | 20.51 | 20.60 | 19.91 | 20.14 | 1,536,713 | -0.22(-1.07%) |
Apr 16, 2020 | 19.99 | 20.51 | 19.84 | 20.36 | 1,533,275 | +0.62(+3.13%) |
Apr 15, 2020 | 20.12 | 20.16 | 19.65 | 19.74 | 1,370,830 | -0.43(-2.11%) |
Apr 14, 2020 | 19.57 | 20.25 | 19.23 | 20.17 | 1,204,946 | +0.98(+5.13%) |
Apr 13, 2020 | 19.22 | 19.33 | 18.90 | 19.18 | 992,037 | -0.11(-0.59%) |
Apr 09, 2020 | 18.99 | 19.54 | 18.93 | 19.30 | 1,400,678 | +0.19(+1.00%) |
Apr 08, 2020 | 18.93 | 19.27 | 18.65 | 19.10 | 1,803,071 | +0.00(+0.00%) |
Apr 07, 2020 | 19.02 | 19.48 | 18.85 | 19.10 | 2,167,265 | +0.03(+0.18%) |
Apr 06, 2020 | 18.81 | 19.15 | 18.50 | 19.07 | 2,038,909 | +0.62(+3.35%) |
Apr 03, 2020 | 18.36 | 18.65 | 18.16 | 18.45 | 1,343,920 | -0.03(-0.14%) |
Apr 02, 2020 | 17.86 | 18.56 | 17.76 | 18.48 | 1,487,562 | +0.42(+2.31%) |
Apr 01, 2020 | 17.44 | 18.23 | 17.24 | 18.06 | 1,775,712 | +0.20(+1.12%) |
Mar 31, 2020 | 18.31 | 18.69 | 17.71 | 17.86 | 2,703,426 | -0.49(-2.66%) |
Mar 30, 2020 | 17.41 | 18.48 | 17.05 | 18.35 | 2,220,854 | +1.34(+7.88%) |
Mar 27, 2020 | 16.80 | 17.47 | 16.55 | 17.01 | 1,444,223 | -0.03(-0.20%) |
Mar 26, 2020 | 15.45 | 17.19 | 15.43 | 17.04 | 5,108,103 | +1.60(+10.37%) |
Mar 25, 2020 | 16.50 | 16.98 | 15.16 | 15.44 | 4,230,475 | -1.14(-6.88%) |
Mar 24, 2020 | 17.27 | 17.83 | 16.41 | 16.58 | 2,034,894 | -0.37(-2.16%) |
Mar 23, 2020 | 18.57 | 18.67 | 16.76 | 16.95 | 2,526,192 | -1.68(-9.02%) |
Mar 20, 2020 | 19.68 | 20.16 | 18.45 | 18.63 | 2,296,165 | -1.31(-6.59%) |
Mar 19, 2020 | 20.42 | 20.73 | 19.23 | 19.94 | 1,858,626 | -0.43(-2.09%) |
Mar 18, 2020 | 19.96 | 21.83 | 19.52 | 20.37 | 2,889,150 | -0.77(-3.62%) |
Mar 17, 2020 | 18.76 | 21.24 | 18.72 | 21.13 | 2,997,710 | +2.61(+14.10%) |
Mar 16, 2020 | 18.27 | 19.46 | 17.36 | 18.52 | 2,381,667 | -1.16(-5.88%) |
Mar 13, 2020 | 18.42 | 19.69 | 18.18 | 19.68 | 2,897,867 | +1.83(+10.24%) |
Mar 12, 2020 | 18.09 | 18.32 | 17.11 | 17.85 | 2,315,527 | -1.19(-6.26%) |
Mar 11, 2020 | 19.18 | 19.23 | 18.65 | 19.04 | 2,401,398 | -0.47(-2.41%) |
Mar 10, 2020 | 19.64 | 19.90 | 18.74 | 19.51 | 2,883,610 | +0.00(+0.00%) |
Mar 09, 2020 | 19.58 | 21.32 | 18.71 | 19.51 | 2,260,063 | -0.91(-4.47%) |
Mar 06, 2020 | 19.91 | 20.47 | 19.75 | 20.43 | 1,572,675 | +0.15(+0.73%) |
Mar 05, 2020 | 20.25 | 20.44 | 20.07 | 20.28 | 2,234,566 | -0.20(-0.98%) |
Mar 04, 2020 | 20.16 | 20.56 | 20.11 | 20.48 | 1,997,522 | +0.57(+2.84%) |
Mar 03, 2020 | 19.57 | 20.00 | 19.47 | 19.91 | 2,630,446 | +0.39(+2.01%) |
Mar 02, 2020 | 18.72 | 19.60 | 18.67 | 19.52 | 2,912,269 | +0.78(+4.18%) |
Feb 28, 2020 | 19.19 | 19.21 | 18.26 | 18.74 | 4,748,472 | -0.70(-3.58%) |
Feb 27, 2020 | 19.15 | 19.57 | 18.89 | 19.44 | 3,967,223 | +0.23(+1.18%) |
Feb 26, 2020 | 18.82 | 19.34 | 18.68 | 19.21 | 3,206,757 | +0.49(+2.63%) |
Feb 25, 2020 | 18.96 | 19.05 | 18.67 | 18.72 | 1,113,514 | -0.26(-1.36%) |
Feb 24, 2020 | 18.82 | 19.07 | 18.79 | 18.98 | 1,400,482 | -0.06(-0.32%) |
Feb 21, 2020 | 19.11 | 19.17 | 18.98 | 19.04 | 1,442,170 | -0.13(-0.68%) |
Feb 20, 2020 | 19.15 | 19.18 | 19.05 | 19.17 | 1,253,324 | +0.03(+0.18%) |
Feb 19, 2020 | 19.23 | 19.30 | 19.12 | 19.13 | 1,011,644 | -0.10(-0.54%) |
Feb 18, 2020 | 19.36 | 19.42 | 19.22 | 19.23 | 2,310,835 | -0.20(-1.02%) |
Feb 14, 2020 | 19.33 | 19.48 | 19.26 | 19.43 | 1,010,504 | +0.11(+0.58%) |
Feb 13, 2020 | 19.13 | 19.37 | 19.05 | 19.32 | 1,215,599 | +0.11(+0.58%) |
Feb 12, 2020 | 19.32 | 19.36 | 19.20 | 19.21 | 1,178,184 | -0.12(-0.63%) |
Feb 11, 2020 | 19.31 | 19.39 | 19.22 | 19.33 | 869,586 | +0.01(+0.05%) |
Feb 10, 2020 | 19.25 | 19.39 | 19.11 | 19.32 | 1,559,631 | +0.08(+0.40%) |
Feb 07, 2020 | 18.91 | 19.49 | 18.91 | 19.24 | 2,974,383 | +0.38(+2.01%) |
Feb 06, 2020 | 19.24 | 19.76 | 18.74 | 18.86 | 3,498,342 | +0.11(+0.60%) |
Feb 05, 2020 | 18.84 | 18.85 | 18.63 | 18.75 | 1,965,160 | -0.03(-0.18%) |
Feb 04, 2020 | 18.88 | 18.90 | 18.67 | 18.79 | 1,693,113 | +0.00(+0.00%) |
Feb 03, 2020 | 18.61 | 18.82 | 18.60 | 18.79 | 1,054,840 | +0.21(+1.11%) |
Jan 31, 2020 | 18.90 | 18.94 | 18.54 | 18.58 | 1,014,328 | -0.38(-2.00%) |
Jan 30, 2020 | 18.85 | 18.96 | 18.75 | 18.96 | 974,201 | +0.16(+0.87%) |
Jan 29, 2020 | 18.63 | 18.84 | 18.54 | 18.79 | 1,073,428 | +0.17(+0.93%) |
Jan 28, 2020 | 18.80 | 18.86 | 18.57 | 18.62 | 983,325 | -0.21(-1.10%) |
Jan 27, 2020 | 18.65 | 18.92 | 18.63 | 18.83 | 1,158,114 | +0.14(+0.74%) |
Jan 24, 2020 | 18.90 | 18.90 | 18.53 | 18.69 | 1,220,485 | -0.11(-0.60%) |
Jan 23, 2020 | 18.71 | 18.96 | 18.57 | 18.80 | 1,577,501 | +0.03(+0.18%) |
Jan 22, 2020 | 19.06 | 19.11 | 18.73 | 18.77 | 2,037,809 | -0.23(-1.23%) |
Jan 21, 2020 | 19.09 | 19.11 | 18.91 | 19.00 | 953,944 | -0.08(-0.41%) |
Jan 17, 2020 | 19.13 | 19.16 | 19.01 | 19.08 | 694,374 | -0.03(-0.18%) |
Jan 16, 2020 | 19.03 | 19.11 | 18.98 | 19.11 | 927,565 | +0.12(+0.64%) |
Jan 15, 2020 | 18.98 | 19.06 | 18.92 | 18.99 | 1,267,762 | +0.06(+0.32%) |
Jan 14, 2020 | 18.97 | 19.03 | 18.83 | 18.93 | 1,217,156 | +0.00(+0.00%) |
Jan 13, 2020 | 18.83 | 18.98 | 18.82 | 18.93 | 1,181,619 | +0.15(+0.78%) |
Jan 10, 2020 | 18.68 | 18.82 | 18.62 | 18.79 | 1,368,584 | +0.13(+0.69%) |
Jan 09, 2020 | 18.41 | 18.69 | 18.32 | 18.66 | 1,425,794 | +0.27(+1.45%) |
Jan 08, 2020 | 18.55 | 18.64 | 18.37 | 18.39 | 1,434,315 | -0.14(-0.74%) |
Jan 07, 2020 | 18.45 | 18.56 | 18.29 | 18.53 | 1,503,028 | +0.08(+0.42%) |
Jan 06, 2020 | 18.41 | 18.57 | 18.28 | 18.45 | 2,115,324 | +0.03(+0.14%) |
Jan 03, 2020 | 18.34 | 18.45 | 18.24 | 18.42 | 996,250 | +0.09(+0.52%) |