Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.19 | 22.27 | 22.10 | 22.24 | 1,263,492 | +0.00(+0.00%) |
Aug 28, 2020 | 22.12 | 22.24 | 21.91 | 22.24 | 1,042,772 | +0.17(+0.77%) |
Aug 27, 2020 | 21.82 | 22.11 | 21.73 | 22.07 | 661,247 | +0.28(+1.27%) |
Aug 26, 2020 | 21.66 | 21.80 | 21.49 | 21.79 | 705,933 | +0.03(+0.13%) |
Aug 25, 2020 | 21.71 | 21.76 | 21.53 | 21.76 | 835,865 | +0.11(+0.52%) |
Aug 24, 2020 | 21.47 | 21.68 | 21.42 | 21.65 | 591,627 | +0.16(+0.76%) |
Aug 21, 2020 | 21.50 | 21.60 | 21.40 | 21.49 | 789,243 | +0.02(+0.10%) |
Aug 20, 2020 | 21.43 | 21.71 | 21.41 | 21.46 | 1,127,607 | +0.04(+0.17%) |
Aug 19, 2020 | 21.71 | 21.80 | 21.37 | 21.43 | 1,226,041 | -0.27(-1.24%) |
Aug 18, 2020 | 21.61 | 21.78 | 21.54 | 21.70 | 986,103 | +0.04(+0.20%) |
Aug 17, 2020 | 21.65 | 21.85 | 21.57 | 21.66 | 706,648 | +0.03(+0.13%) |
Aug 14, 2020 | 21.66 | 21.75 | 21.56 | 21.63 | 516,516 | -0.01(-0.03%) |
Aug 13, 2020 | 21.75 | 22.00 | 21.63 | 21.63 | 752,435 | -0.21(-0.97%) |
Aug 12, 2020 | 21.90 | 22.02 | 21.80 | 21.85 | 621,298 | -0.03(-0.13%) |
Aug 11, 2020 | 22.19 | 22.27 | 21.78 | 21.88 | 1,271,633 | -0.16(-0.74%) |
Aug 10, 2020 | 22.08 | 22.30 | 21.96 | 22.04 | 1,801,242 | -0.01(-0.03%) |
Aug 07, 2020 | 21.93 | 22.26 | 21.88 | 22.05 | 1,139,469 | +0.04(+0.19%) |
Aug 06, 2020 | 22.02 | 22.13 | 21.94 | 22.00 | 650,502 | -0.04(-0.16%) |
Aug 05, 2020 | 22.04 | 22.17 | 21.86 | 22.04 | 1,105,965 | +0.01(+0.03%) |
Aug 04, 2020 | 21.97 | 22.24 | 21.76 | 22.03 | 2,725,185 | -0.10(-0.45%) |
Aug 03, 2020 | 22.39 | 22.39 | 21.94 | 22.13 | 1,155,806 | -0.23(-1.05%) |
Jul 31, 2020 | 22.19 | 22.36 | 21.85 | 22.36 | 1,426,312 | +0.19(+0.86%) |
Jul 30, 2020 | 22.58 | 22.93 | 21.99 | 22.17 | 964,364 | -0.43(-1.88%) |
Jul 29, 2020 | 22.72 | 22.89 | 22.43 | 22.60 | 805,427 | +0.01(+0.06%) |
Jul 28, 2020 | 22.22 | 22.67 | 22.22 | 22.58 | 478,135 | +0.33(+1.50%) |
Jul 27, 2020 | 22.20 | 22.27 | 22.10 | 22.25 | 732,245 | +0.04(+0.16%) |
Jul 24, 2020 | 22.43 | 22.56 | 22.19 | 22.22 | 456,945 | -0.37(-1.63%) |
Jul 23, 2020 | 22.49 | 22.66 | 22.44 | 22.58 | 655,948 | +0.13(+0.60%) |
Jul 22, 2020 | 22.19 | 22.58 | 22.16 | 22.45 | 1,388,992 | +0.20(+0.89%) |
Jul 21, 2020 | 22.48 | 22.56 | 22.14 | 22.25 | 754,339 | -0.18(-0.82%) |
Jul 20, 2020 | 22.38 | 22.47 | 22.24 | 22.43 | 1,247,535 | +0.12(+0.54%) |
Jul 17, 2020 | 22.22 | 22.39 | 22.19 | 22.31 | 824,675 | +0.16(+0.70%) |
Jul 16, 2020 | 22.17 | 22.28 | 21.97 | 22.16 | 1,096,630 | -0.08(-0.35%) |
Jul 15, 2020 | 22.46 | 22.55 | 22.24 | 22.24 | 708,342 | -0.03(-0.13%) |
Jul 14, 2020 | 22.27 | 22.53 | 22.12 | 22.27 | 467,226 | -0.01(-0.03%) |
Jul 13, 2020 | 22.20 | 22.45 | 22.04 | 22.27 | 1,064,882 | +0.13(+0.61%) |
Jul 10, 2020 | 22.17 | 22.35 | 21.96 | 22.14 | 685,911 | +0.01(+0.03%) |
Jul 09, 2020 | 22.31 | 22.48 | 22.04 | 22.13 | 655,537 | -0.16(-0.70%) |
Jul 08, 2020 | 22.54 | 22.65 | 22.24 | 22.29 | 987,365 | -0.30(-1.32%) |
Jul 07, 2020 | 22.72 | 22.93 | 22.57 | 22.58 | 851,545 | -0.30(-1.33%) |
Jul 06, 2020 | 23.38 | 23.39 | 22.87 | 22.89 | 971,551 | -0.26(-1.13%) |
Jul 02, 2020 | 23.21 | 23.31 | 23.04 | 23.15 | 1,186,476 | +0.16(+0.71%) |
Jul 01, 2020 | 22.86 | 23.05 | 22.78 | 22.99 | 827,408 | +0.18(+0.78%) |
Jun 30, 2020 | 22.68 | 22.87 | 22.62 | 22.81 | 1,334,518 | +0.18(+0.78%) |
Jun 29, 2020 | 22.56 | 22.65 | 22.27 | 22.63 | 833,571 | +0.19(+0.85%) |
Jun 26, 2020 | 22.66 | 22.66 | 22.01 | 22.44 | 2,224,167 | -0.30(-1.34%) |
Jun 25, 2020 | 22.08 | 22.78 | 22.02 | 22.75 | 1,614,705 | +0.61(+2.75%) |
Jun 24, 2020 | 22.17 | 22.54 | 21.98 | 22.14 | 1,209,616 | -0.11(-0.51%) |
Jun 23, 2020 | 22.75 | 22.87 | 22.25 | 22.25 | 1,287,200 | -0.30(-1.35%) |
Jun 22, 2020 | 22.41 | 22.64 | 22.13 | 22.56 | 1,021,531 | +0.20(+0.89%) |
Jun 19, 2020 | 22.88 | 22.94 | 22.31 | 22.36 | 3,646,103 | -0.34(-1.50%) |
Jun 18, 2020 | 23.02 | 23.09 | 22.70 | 22.70 | 979,826 | -0.45(-1.96%) |
Jun 17, 2020 | 23.49 | 23.49 | 23.12 | 23.15 | 733,721 | -0.30(-1.27%) |
Jun 16, 2020 | 23.83 | 24.01 | 23.33 | 23.45 | 987,785 | +0.06(+0.24%) |
Jun 15, 2020 | 23.16 | 23.54 | 22.90 | 23.39 | 984,497 | -0.06(-0.27%) |
Jun 12, 2020 | 23.43 | 23.52 | 23.05 | 23.46 | 1,138,198 | +0.33(+1.44%) |
Jun 11, 2020 | 23.48 | 23.51 | 23.10 | 23.12 | 1,603,685 | -0.77(-3.20%) |
Jun 10, 2020 | 24.20 | 24.21 | 23.89 | 23.89 | 1,066,550 | -0.25(-1.03%) |
Jun 09, 2020 | 23.72 | 24.15 | 23.46 | 24.14 | 1,427,598 | +0.18(+0.74%) |
Jun 08, 2020 | 23.97 | 24.16 | 23.70 | 23.96 | 1,476,359 | +0.12(+0.51%) |
Jun 05, 2020 | 24.04 | 24.12 | 23.47 | 23.84 | 2,091,756 | +0.23(+0.99%) |
Jun 04, 2020 | 23.60 | 23.77 | 23.42 | 23.60 | 1,631,374 | -0.09(-0.39%) |
Jun 03, 2020 | 23.61 | 23.95 | 23.38 | 23.70 | 1,408,883 | +0.13(+0.57%) |
Jun 02, 2020 | 23.70 | 23.86 | 23.36 | 23.56 | 1,838,561 | +0.08(+0.36%) |
Jun 01, 2020 | 23.81 | 24.00 | 23.43 | 23.48 | 1,076,184 | -0.40(-1.66%) |
May 29, 2020 | 23.63 | 24.00 | 23.50 | 23.87 | 1,247,035 | +0.02(+0.09%) |
May 28, 2020 | 23.97 | 24.07 | 23.67 | 23.85 | 1,022,850 | +0.20(+0.84%) |
May 27, 2020 | 24.01 | 24.01 | 23.45 | 23.65 | 1,228,112 | -0.01(-0.03%) |
May 26, 2020 | 23.60 | 23.88 | 23.45 | 23.66 | 1,277,480 | +0.40(+1.71%) |
May 22, 2020 | 23.38 | 23.40 | 23.14 | 23.26 | 459,486 | -0.06(-0.24%) |
May 21, 2020 | 23.18 | 23.44 | 23.10 | 23.32 | 907,310 | +0.01(+0.06%) |
May 20, 2020 | 23.26 | 23.37 | 23.09 | 23.31 | 924,051 | +0.24(+1.04%) |
May 19, 2020 | 23.58 | 23.58 | 23.06 | 23.07 | 1,030,266 | -0.45(-1.90%) |
May 18, 2020 | 22.94 | 23.60 | 22.92 | 23.51 | 987,406 | +0.96(+4.27%) |
May 15, 2020 | 22.54 | 22.65 | 22.41 | 22.55 | 1,123,517 | -0.07(-0.31%) |
May 14, 2020 | 22.32 | 22.77 | 22.20 | 22.62 | 914,429 | +0.14(+0.63%) |
May 13, 2020 | 22.85 | 22.95 | 22.46 | 22.48 | 1,124,099 | -0.46(-2.01%) |
May 12, 2020 | 23.65 | 23.72 | 22.92 | 22.94 | 1,582,786 | -0.72(-3.02%) |
May 11, 2020 | 24.06 | 24.21 | 23.63 | 23.65 | 929,748 | -0.43(-1.79%) |
May 08, 2020 | 24.45 | 24.62 | 24.06 | 24.09 | 1,051,665 | -0.18(-0.76%) |
May 07, 2020 | 24.26 | 24.52 | 24.20 | 24.27 | 1,335,482 | +0.18(+0.76%) |
May 06, 2020 | 24.09 | 24.35 | 24.04 | 24.09 | 1,010,539 | +0.09(+0.38%) |
May 05, 2020 | 24.13 | 24.52 | 23.89 | 23.99 | 1,154,777 | -0.02(-0.09%) |
May 04, 2020 | 23.96 | 24.21 | 23.77 | 24.01 | 1,200,993 | -0.06(-0.24%) |
May 01, 2020 | 23.80 | 24.18 | 23.71 | 24.07 | 1,177,159 | +0.02(+0.09%) |
Apr 30, 2020 | 23.79 | 24.11 | 23.57 | 24.05 | 1,250,631 | +0.07(+0.30%) |
Apr 29, 2020 | 24.16 | 24.79 | 23.94 | 23.98 | 1,304,995 | +0.04(+0.18%) |
Apr 28, 2020 | 24.79 | 24.85 | 23.87 | 23.94 | 873,447 | -0.60(-2.45%) |
Apr 27, 2020 | 24.40 | 24.70 | 24.31 | 24.54 | 770,134 | +0.33(+1.35%) |
Apr 24, 2020 | 24.29 | 24.42 | 24.11 | 24.21 | 661,067 | +0.05(+0.21%) |
Apr 23, 2020 | 24.16 | 24.30 | 23.96 | 24.16 | 824,225 | -0.01(-0.03%) |
Apr 22, 2020 | 23.70 | 24.40 | 23.70 | 24.17 | 1,330,391 | +0.79(+3.36%) |
Apr 21, 2020 | 23.23 | 23.58 | 23.08 | 23.38 | 1,357,121 | -0.03(-0.12%) |
Apr 20, 2020 | 23.81 | 24.04 | 23.41 | 23.41 | 1,312,046 | -0.60(-2.48%) |
Apr 17, 2020 | 24.44 | 24.44 | 23.81 | 24.01 | 1,400,338 | -0.16(-0.67%) |
Apr 16, 2020 | 23.54 | 24.21 | 23.45 | 24.17 | 1,453,856 | +0.72(+3.05%) |
Apr 15, 2020 | 23.31 | 23.66 | 23.05 | 23.46 | 1,545,982 | +0.03(+0.12%) |
Apr 14, 2020 | 23.36 | 23.70 | 23.07 | 23.43 | 2,305,823 | +0.40(+1.75%) |
Apr 13, 2020 | 23.08 | 23.14 | 22.70 | 23.02 | 1,500,032 | -0.16(-0.70%) |
Apr 09, 2020 | 23.02 | 23.35 | 22.84 | 23.19 | 3,936,053 | +0.40(+1.74%) |
Apr 08, 2020 | 22.95 | 23.29 | 22.63 | 22.79 | 2,189,004 | -0.06(-0.25%) |
Apr 07, 2020 | 23.46 | 23.68 | 22.82 | 22.85 | 1,905,947 | -0.35(-1.53%) |
Apr 06, 2020 | 22.67 | 23.36 | 22.49 | 23.20 | 1,726,235 | +0.31(+1.36%) |
Apr 03, 2020 | 22.51 | 23.15 | 22.46 | 22.89 | 2,245,200 | +0.22(+0.97%) |
Apr 02, 2020 | 22.53 | 23.02 | 22.18 | 22.67 | 1,745,801 | -0.06(-0.28%) |
Apr 01, 2020 | 21.92 | 22.85 | 21.92 | 22.73 | 2,038,880 | +0.27(+1.20%) |
Mar 31, 2020 | 22.81 | 22.81 | 21.96 | 22.46 | 2,425,751 | -0.44(-1.92%) |
Mar 30, 2020 | 22.77 | 23.01 | 22.41 | 22.90 | 1,800,368 | +0.30(+1.35%) |
Mar 27, 2020 | 22.41 | 22.88 | 21.78 | 22.60 | 1,936,900 | -0.23(-0.99%) |
Mar 26, 2020 | 22.23 | 23.16 | 22.04 | 22.82 | 1,915,392 | +0.81(+3.67%) |
Mar 25, 2020 | 21.41 | 22.75 | 21.32 | 22.02 | 1,925,954 | +0.60(+2.81%) |
Mar 24, 2020 | 21.07 | 21.58 | 20.15 | 21.41 | 1,920,927 | +0.81(+3.92%) |
Mar 23, 2020 | 20.86 | 21.34 | 19.96 | 20.61 | 2,905,794 | -0.28(-1.32%) |
Mar 20, 2020 | 21.70 | 22.34 | 20.39 | 20.88 | 2,715,697 | -0.86(-3.97%) |
Mar 19, 2020 | 20.09 | 22.22 | 19.71 | 21.75 | 3,020,025 | +1.67(+8.33%) |
Mar 18, 2020 | 21.27 | 21.50 | 19.69 | 20.08 | 3,050,717 | -1.71(-7.87%) |
Mar 17, 2020 | 21.95 | 22.96 | 21.53 | 21.79 | 3,246,524 | +0.16(+0.72%) |
Mar 16, 2020 | 20.17 | 22.02 | 19.57 | 21.63 | 2,492,576 | +0.35(+1.66%) |
Mar 13, 2020 | 20.90 | 21.32 | 20.22 | 21.28 | 3,749,717 | +0.87(+4.27%) |
Mar 12, 2020 | 20.01 | 21.59 | 19.59 | 20.41 | 2,722,099 | -0.35(-1.71%) |
Mar 11, 2020 | 21.03 | 21.14 | 20.61 | 20.76 | 3,510,742 | -0.53(-2.50%) |
Mar 10, 2020 | 21.25 | 21.54 | 20.51 | 21.29 | 2,497,645 | +0.27(+1.28%) |
Mar 09, 2020 | 21.63 | 22.03 | 20.96 | 21.03 | 2,267,703 | -1.29(-5.78%) |
Mar 06, 2020 | 22.25 | 22.52 | 21.75 | 22.31 | 1,020,892 | -0.31(-1.38%) |
Mar 05, 2020 | 22.73 | 22.77 | 22.31 | 22.63 | 886,400 | -0.33(-1.45%) |
Mar 04, 2020 | 22.90 | 23.20 | 22.75 | 22.96 | 2,084,155 | +0.28(+1.22%) |
Mar 03, 2020 | 22.80 | 23.31 | 22.51 | 22.68 | 1,493,287 | -0.09(-0.37%) |
Mar 02, 2020 | 22.27 | 22.86 | 22.27 | 22.77 | 1,739,219 | +0.48(+2.16%) |
Feb 28, 2020 | 22.23 | 22.68 | 21.68 | 22.29 | 2,373,376 | -0.25(-1.13%) |
Feb 27, 2020 | 22.36 | 23.02 | 22.28 | 22.54 | 2,382,677 | -0.11(-0.50%) |
Feb 26, 2020 | 22.87 | 23.09 | 22.64 | 22.65 | 873,424 | -0.18(-0.78%) |
Feb 25, 2020 | 23.38 | 23.42 | 22.82 | 22.83 | 1,201,195 | -0.47(-2.04%) |
Feb 24, 2020 | 23.14 | 23.33 | 23.14 | 23.31 | 1,255,173 | -0.09(-0.36%) |
Feb 21, 2020 | 23.38 | 23.53 | 23.33 | 23.39 | 506,493 | -0.04(-0.15%) |
Feb 20, 2020 | 23.29 | 23.55 | 23.24 | 23.43 | 467,220 | +0.13(+0.55%) |
Feb 19, 2020 | 23.58 | 23.69 | 23.30 | 23.30 | 556,408 | -0.28(-1.17%) |
Feb 18, 2020 | 23.59 | 23.69 | 23.54 | 23.58 | 606,496 | -0.01(-0.03%) |
Feb 14, 2020 | 23.59 | 23.74 | 23.51 | 23.58 | 614,624 | +0.02(+0.09%) |
Feb 13, 2020 | 23.20 | 23.72 | 23.07 | 23.56 | 579,319 | +0.24(+1.03%) |
Feb 12, 2020 | 23.37 | 23.45 | 23.06 | 23.32 | 537,875 | -0.02(-0.09%) |
Feb 11, 2020 | 23.30 | 23.37 | 23.18 | 23.34 | 572,559 | +0.06(+0.27%) |
Feb 10, 2020 | 23.28 | 23.29 | 23.15 | 23.28 | 860,992 | +0.06(+0.27%) |
Feb 07, 2020 | 23.16 | 23.28 | 23.12 | 23.21 | 636,928 | +0.06(+0.28%) |
Feb 06, 2020 | 23.36 | 23.41 | 23.12 | 23.15 | 684,126 | -0.16(-0.70%) |
Feb 05, 2020 | 23.36 | 23.48 | 23.20 | 23.31 | 621,685 | +0.00(+0.00%) |
Feb 04, 2020 | 23.33 | 23.39 | 23.26 | 23.31 | 752,296 | +0.01(+0.03%) |
Feb 03, 2020 | 23.29 | 23.43 | 23.19 | 23.31 | 616,452 | +0.08(+0.34%) |
Jan 31, 2020 | 23.21 | 23.29 | 23.12 | 23.23 | 816,064 | -0.01(-0.06%) |
Jan 30, 2020 | 23.12 | 23.29 | 23.09 | 23.24 | 771,911 | +0.04(+0.18%) |
Jan 29, 2020 | 23.31 | 23.31 | 23.08 | 23.20 | 594,738 | -0.03(-0.12%) |
Jan 28, 2020 | 23.31 | 23.39 | 23.15 | 23.23 | 1,015,358 | -0.01(-0.06%) |
Jan 27, 2020 | 23.04 | 23.31 | 23.02 | 23.24 | 856,374 | +0.08(+0.34%) |
Jan 24, 2020 | 23.48 | 23.54 | 23.12 | 23.16 | 392,292 | -0.25(-1.09%) |
Jan 23, 2020 | 23.28 | 23.49 | 23.13 | 23.42 | 651,950 | +0.18(+0.76%) |
Jan 22, 2020 | 23.48 | 23.50 | 23.21 | 23.24 | 520,694 | -0.16(-0.67%) |
Jan 21, 2020 | 23.27 | 23.41 | 23.21 | 23.40 | 407,951 | +0.14(+0.61%) |
Jan 17, 2020 | 23.27 | 23.36 | 23.21 | 23.26 | 433,370 | +0.00(+0.00%) |
Jan 16, 2020 | 23.23 | 23.38 | 23.19 | 23.26 | 402,495 | +0.08(+0.37%) |
Jan 15, 2020 | 23.09 | 23.31 | 22.98 | 23.17 | 515,573 | +0.16(+0.68%) |
Jan 14, 2020 | 23.10 | 23.10 | 22.90 | 23.02 | 351,058 | -0.12(-0.52%) |
Jan 13, 2020 | 23.02 | 23.14 | 22.95 | 23.14 | 844,558 | +0.12(+0.52%) |
Jan 10, 2020 | 23.04 | 23.14 | 22.94 | 23.02 | 591,050 | +0.06(+0.25%) |
Jan 09, 2020 | 22.86 | 23.05 | 22.75 | 22.96 | 635,002 | +0.09(+0.40%) |
Jan 08, 2020 | 22.87 | 22.99 | 22.82 | 22.87 | 797,038 | +0.00(+0.00%) |
Jan 07, 2020 | 23.18 | 23.28 | 22.76 | 22.87 | 574,508 | -0.36(-1.55%) |
Jan 06, 2020 | 23.20 | 23.32 | 23.12 | 23.23 | 695,460 | +0.01(+0.03%) |
Jan 03, 2020 | 22.70 | 23.28 | 22.70 | 23.22 | 754,517 | +0.45(+1.96%) |
Jan 02, 2020 | 23.33 | 23.33 | 22.68 | 22.78 | 965,374 | -0.48(-2.07%) |
Dec 31, 2019 | 23.24 | 23.33 | 23.16 | 23.26 | 544,042 | +0.01(+0.06%) |
Dec 30, 2019 | 23.07 | 23.25 | 23.04 | 23.24 | 641,324 | +0.14(+0.61%) |
Dec 27, 2019 | 23.18 | 23.22 | 23.05 | 23.10 | 769,198 | +0.03(+0.12%) |
Dec 26, 2019 | 22.97 | 23.07 | 22.78 | 23.07 | 600,221 | +0.16(+0.71%) |
Dec 24, 2019 | 22.85 | 22.95 | 22.73 | 22.91 | 207,086 | +0.10(+0.43%) |
Dec 23, 2019 | 22.95 | 22.95 | 22.73 | 22.81 | 937,635 | -0.14(-0.62%) |
Dec 20, 2019 | 22.73 | 22.97 | 22.64 | 22.95 | 1,183,935 | +0.28(+1.25%) |
Dec 19, 2019 | 22.44 | 22.69 | 22.42 | 22.67 | 1,192,663 | +0.18(+0.79%) |
Dec 18, 2019 | 22.31 | 22.56 | 22.22 | 22.49 | 896,876 | +0.17(+0.76%) |
Dec 17, 2019 | 22.28 | 22.42 | 22.16 | 22.32 | 1,032,223 | +0.05(+0.22%) |
Dec 16, 2019 | 22.13 | 22.34 | 22.04 | 22.27 | 1,145,731 | +0.12(+0.54%) |
Dec 13, 2019 | 22.17 | 22.26 | 21.89 | 22.15 | 1,264,539 | -0.01(-0.06%) |
Dec 12, 2019 | 22.52 | 22.58 | 22.13 | 22.17 | 1,479,714 | -0.38(-1.67%) |
Dec 11, 2019 | 22.95 | 22.98 | 22.48 | 22.54 | 801,247 | -0.43(-1.88%) |
Dec 10, 2019 | 23.16 | 23.25 | 22.95 | 22.97 | 571,981 | -0.19(-0.83%) |
Dec 09, 2019 | 23.28 | 23.28 | 23.13 | 23.16 | 572,789 | -0.07(-0.30%) |
Dec 06, 2019 | 23.21 | 23.35 | 23.16 | 23.24 | 481,225 | +0.05(+0.21%) |
Dec 05, 2019 | 23.14 | 23.34 | 23.10 | 23.19 | 562,909 | +0.00(+0.00%) |
Dec 04, 2019 | 23.26 | 23.41 | 23.11 | 23.19 | 1,355,420 | -0.15(-0.64%) |
Dec 03, 2019 | 23.04 | 23.44 | 23.04 | 23.33 | 778,534 | +0.26(+1.10%) |
Dec 02, 2019 | 23.24 | 23.31 | 23.05 | 23.08 | 578,698 | -0.19(-0.82%) |
Nov 29, 2019 | 23.42 | 23.42 | 23.27 | 23.27 | 351,778 | -0.11(-0.48%) |
Nov 27, 2019 | 23.26 | 23.38 | 23.18 | 23.38 | 308,723 | +0.12(+0.52%) |
Nov 26, 2019 | 23.10 | 23.27 | 23.07 | 23.26 | 540,176 | +0.19(+0.83%) |
Nov 25, 2019 | 22.94 | 23.10 | 22.87 | 23.07 | 926,693 | +0.18(+0.77%) |
Nov 22, 2019 | 23.21 | 23.21 | 22.80 | 22.90 | 728,402 | -0.25(-1.07%) |
Nov 21, 2019 | 23.47 | 23.47 | 23.11 | 23.14 | 1,055,489 | -0.41(-1.74%) |
Nov 20, 2019 | 23.34 | 23.59 | 23.26 | 23.55 | 1,301,022 | +0.23(+0.97%) |
Nov 19, 2019 | 23.16 | 23.33 | 23.05 | 23.33 | 881,926 | +0.23(+1.01%) |
Nov 18, 2019 | 22.90 | 23.11 | 22.90 | 23.09 | 630,153 | +0.21(+0.93%) |
Nov 15, 2019 | 22.86 | 22.92 | 22.78 | 22.88 | 680,830 | +0.01(+0.03%) |
Nov 14, 2019 | 22.68 | 22.88 | 22.57 | 22.87 | 747,888 | +0.23(+1.03%) |
Nov 13, 2019 | 22.51 | 22.71 | 22.49 | 22.64 | 861,637 | +0.19(+0.85%) |
Nov 12, 2019 | 22.64 | 22.72 | 22.43 | 22.45 | 933,873 | -0.16(-0.69%) |
Nov 11, 2019 | 22.60 | 22.75 | 22.46 | 22.61 | 495,924 | +0.01(+0.03%) |
Nov 08, 2019 | 22.48 | 22.63 | 22.42 | 22.60 | 570,440 | +0.06(+0.28%) |
Nov 07, 2019 | 22.48 | 22.62 | 22.41 | 22.53 | 649,795 | +0.08(+0.35%) |
Nov 06, 2019 | 22.53 | 22.64 | 22.31 | 22.46 | 649,731 | -0.04(-0.19%) |
Nov 05, 2019 | 22.48 | 22.54 | 22.32 | 22.50 | 816,044 | +0.02(+0.09%) |
Nov 04, 2019 | 22.78 | 22.80 | 22.41 | 22.48 | 824,836 | -0.35(-1.52%) |
Nov 01, 2019 | 22.88 | 22.88 | 22.68 | 22.82 | 872,811 | +0.03(+0.12%) |
Oct 31, 2019 | 22.65 | 22.88 | 22.58 | 22.80 | 882,759 | +0.13(+0.56%) |
Oct 30, 2019 | 22.56 | 22.85 | 22.45 | 22.67 | 1,007,819 | +0.16(+0.72%) |
Oct 29, 2019 | 22.32 | 22.56 | 22.28 | 22.51 | 738,872 | +0.18(+0.83%) |
Oct 28, 2019 | 22.43 | 22.47 | 22.28 | 22.32 | 569,445 | -0.11(-0.47%) |
Oct 25, 2019 | 22.51 | 22.60 | 22.36 | 22.43 | 471,343 | -0.14(-0.63%) |
Oct 24, 2019 | 22.70 | 22.75 | 22.48 | 22.57 | 801,088 | -0.12(-0.53%) |
Oct 23, 2019 | 22.78 | 22.78 | 22.53 | 22.69 | 492,857 | +0.13(+0.57%) |
Oct 22, 2019 | 22.65 | 22.65 | 22.51 | 22.56 | 558,183 | -0.04(-0.16%) |
Oct 21, 2019 | 22.36 | 22.62 | 22.36 | 22.60 | 572,049 | +0.23(+1.05%) |
Oct 18, 2019 | 22.22 | 22.44 | 22.14 | 22.36 | 1,245,765 | +0.14(+0.64%) |
Oct 17, 2019 | 22.19 | 22.24 | 22.09 | 22.22 | 434,220 | +0.08(+0.35%) |
Oct 16, 2019 | 22.03 | 22.15 | 21.93 | 22.14 | 728,435 | +0.11(+0.51%) |
Oct 15, 2019 | 22.02 | 22.12 | 21.91 | 22.03 | 845,856 | +0.06(+0.26%) |
Oct 14, 2019 | 22.11 | 22.11 | 21.87 | 21.97 | 665,683 | -0.11(-0.48%) |
Oct 11, 2019 | 22.14 | 22.23 | 21.99 | 22.08 | 1,181,394 | -0.02(-0.10%) |
Oct 10, 2019 | 22.09 | 22.14 | 22.04 | 22.10 | 1,013,695 | -0.01(-0.03%) |
Oct 09, 2019 | 22.15 | 22.25 | 22.06 | 22.11 | 679,297 | +0.02(+0.10%) |
Oct 08, 2019 | 22.16 | 22.20 | 21.97 | 22.09 | 858,681 | -0.07(-0.32%) |
Oct 07, 2019 | 22.09 | 22.29 | 22.08 | 22.16 | 1,132,824 | +0.04(+0.16%) |
Oct 04, 2019 | 21.88 | 22.20 | 21.71 | 22.12 | 1,560,982 | +0.30(+1.36%) |
Oct 03, 2019 | 21.90 | 22.23 | 21.72 | 21.83 | 2,021,252 | +0.03(+0.12%) |
Oct 02, 2019 | 21.77 | 21.88 | 21.65 | 21.80 | 1,038,716 | +0.05(+0.23%) |
Oct 01, 2019 | 21.76 | 21.83 | 21.58 | 21.75 | 1,176,389 | -0.04(-0.17%) |
Sep 30, 2019 | 21.83 | 21.91 | 21.73 | 21.79 | 1,256,852 | +0.02(+0.09%) |
Sep 27, 2019 | 22.15 | 22.21 | 21.70 | 21.77 | 1,286,990 | -0.26(-1.18%) |
Sep 26, 2019 | 21.69 | 22.12 | 21.69 | 22.03 | 1,193,566 | +0.45(+2.09%) |
Sep 25, 2019 | 21.48 | 21.64 | 21.41 | 21.58 | 2,155,929 | +0.21(+0.98%) |
Sep 24, 2019 | 21.39 | 21.51 | 21.29 | 21.37 | 682,247 | +0.04(+0.18%) |
Sep 23, 2019 | 21.13 | 21.44 | 20.80 | 21.33 | 981,410 | +0.07(+0.33%) |
Sep 20, 2019 | 21.45 | 21.48 | 21.24 | 21.26 | 1,352,228 | -0.16(-0.74%) |
Sep 19, 2019 | 21.51 | 21.51 | 21.32 | 21.42 | 716,943 | -0.03(-0.12%) |
Sep 18, 2019 | 21.59 | 21.67 | 21.34 | 21.44 | 787,599 | -0.18(-0.82%) |
Sep 17, 2019 | 21.51 | 21.64 | 21.50 | 21.62 | 437,729 | +0.12(+0.56%) |
Sep 16, 2019 | 21.41 | 21.53 | 21.36 | 21.50 | 397,259 | +0.10(+0.45%) |
Sep 13, 2019 | 21.53 | 21.59 | 21.30 | 21.41 | 1,113,599 | -0.11(-0.50%) |
Sep 12, 2019 | 21.61 | 21.76 | 21.47 | 21.51 | 630,535 | -0.01(-0.03%) |
Sep 11, 2019 | 21.45 | 21.54 | 21.36 | 21.52 | 1,146,562 | +0.09(+0.42%) |
Sep 10, 2019 | 21.34 | 21.44 | 21.16 | 21.43 | 1,224,939 | +0.03(+0.15%) |
Sep 09, 2019 | 21.51 | 21.54 | 21.31 | 21.40 | 1,052,601 | -0.10(-0.47%) |
Sep 06, 2019 | 21.51 | 21.60 | 21.37 | 21.50 | 568,118 | -0.01(-0.03%) |
Sep 05, 2019 | 21.60 | 21.63 | 21.34 | 21.51 | 614,259 | -0.13(-0.62%) |
Sep 04, 2019 | 21.70 | 21.83 | 21.54 | 21.64 | 708,581 | +0.01(+0.03%) |