Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.44 | 23.44 | 23.44 | 5,161 | +0.03(+0.11%) | |
Dec 30, 2020 | 23.36 | 23.44 | 23.36 | 23.42 | 5,161 | +0.03(+0.11%) |
Dec 29, 2020 | 23.42 | 23.42 | 23.33 | 23.39 | 28,070 | +0.01(+0.02%) |
Dec 28, 2020 | 23.28 | 23.41 | 23.28 | 23.38 | 9,682 | +0.07(+0.30%) |
Dec 24, 2020 | 23.28 | 23.40 | 23.28 | 23.32 | 11,430 | +0.04(+0.18%) |
Dec 23, 2020 | 23.28 | 23.29 | 23.24 | 23.27 | 5,399 | +0.07(+0.30%) |
Dec 22, 2020 | 23.18 | 23.24 | 23.18 | 23.20 | 8,035 | -0.04(-0.16%) |
Dec 21, 2020 | 23.18 | 23.31 | 23.18 | 23.24 | 37,413 | -0.02(-0.09%) |
Dec 18, 2020 | 23.26 | 23.28 | 23.23 | 23.26 | 6,422 | +0.01(+0.04%) |
Dec 17, 2020 | 23.32 | 23.32 | 23.25 | 23.25 | 7,093 | +0.03(+0.13%) |
Dec 16, 2020 | 23.20 | 23.31 | 23.20 | 23.22 | 12,343 | -0.04(-0.16%) |
Dec 15, 2020 | 23.20 | 23.28 | 23.20 | 23.26 | 7,099 | +0.06(+0.24%) |
Dec 14, 2020 | 23.20 | 23.25 | 23.20 | 23.20 | 4,151 | -0.03(-0.14%) |
Dec 11, 2020 | 23.23 | 23.26 | 23.22 | 23.24 | 8,273 | -0.01(-0.05%) |
Dec 10, 2020 | 23.18 | 23.27 | 23.18 | 23.25 | 84,432 | +0.03(+0.11%) |
Dec 09, 2020 | 23.28 | 23.28 | 23.17 | 23.22 | 2,225 | -0.06(-0.28%) |
Dec 08, 2020 | 23.22 | 23.38 | 23.22 | 23.29 | 17,203 | +0.04(+0.15%) |
Dec 07, 2020 | 23.25 | 23.28 | 23.25 | 23.25 | 3,270 | -0.03(-0.11%) |
Dec 04, 2020 | 23.24 | 23.28 | 23.24 | 23.28 | 8,490 | +0.06(+0.26%) |
Dec 03, 2020 | 23.17 | 23.25 | 23.17 | 23.22 | 7,677 | +0.02(+0.08%) |
Dec 02, 2020 | 23.19 | 23.21 | 23.11 | 23.20 | 19,799 | -0.01(-0.05%) |
Dec 01, 2020 | 23.19 | 23.22 | 23.19 | 23.21 | 11,626 | +0.04(+0.17%) |
Nov 30, 2020 | 23.21 | 23.21 | 23.11 | 23.17 | 3,118 | +0.01(+0.06%) |
Nov 27, 2020 | 23.14 | 23.18 | 23.14 | 23.16 | 4,695 | +0.00(+0.02%) |
Nov 25, 2020 | 23.18 | 23.18 | 23.15 | 23.15 | 5,569 | -0.00(-0.00%) |
Nov 24, 2020 | 23.19 | 23.20 | 23.13 | 23.16 | 7,058 | +0.02(+0.10%) |
Nov 23, 2020 | 23.15 | 23.15 | 23.08 | 23.13 | 11,593 | +0.03(+0.15%) |
Nov 20, 2020 | 23.11 | 23.19 | 23.06 | 23.10 | 10,264 | -0.05(-0.23%) |
Nov 19, 2020 | 23.11 | 23.17 | 23.11 | 23.15 | 9,728 | +0.04(+0.16%) |
Nov 18, 2020 | 23.14 | 23.15 | 23.09 | 23.11 | 18,184 | +0.03(+0.12%) |
Nov 17, 2020 | 23.05 | 23.10 | 23.05 | 23.09 | 8,732 | -0.03(-0.12%) |
Nov 16, 2020 | 23.12 | 23.12 | 23.10 | 23.11 | 9,126 | +0.03(+0.12%) |
Nov 13, 2020 | 23.06 | 23.09 | 23.03 | 23.09 | 7,862 | +0.07(+0.30%) |
Nov 12, 2020 | 23.15 | 23.15 | 23.00 | 23.02 | 37,775 | -0.20(-0.85%) |
Nov 11, 2020 | 23.26 | 23.26 | 23.21 | 23.21 | 11,590 | +0.03(+0.14%) |
Nov 10, 2020 | 23.20 | 23.27 | 23.18 | 23.18 | 4,895 | -0.09(-0.37%) |
Nov 09, 2020 | 23.34 | 23.39 | 23.27 | 23.27 | 9,929 | +0.14(+0.59%) |
Nov 06, 2020 | 23.12 | 23.18 | 23.11 | 23.13 | 17,035 | -0.16(-0.70%) |
Nov 05, 2020 | 23.15 | 23.32 | 23.10 | 23.30 | 44,645 | +0.31(+1.33%) |
Nov 04, 2020 | 22.90 | 23.07 | 22.83 | 22.99 | 12,301 | +0.20(+0.87%) |
Nov 03, 2020 | 22.72 | 22.80 | 22.72 | 22.79 | 5,055 | +0.10(+0.44%) |
Nov 02, 2020 | 22.67 | 22.73 | 22.65 | 22.69 | 9,912 | +0.04(+0.17%) |
Oct 30, 2020 | 22.67 | 22.67 | 22.59 | 22.65 | 6,464 | -0.03(-0.14%) |
Oct 29, 2020 | 22.67 | 22.69 | 22.64 | 22.69 | 3,314 | +0.03(+0.14%) |
Oct 28, 2020 | 22.69 | 22.71 | 22.65 | 22.65 | 8,945 | -0.12(-0.54%) |
Oct 27, 2020 | 22.76 | 22.81 | 22.76 | 22.78 | 2,740 | -0.01(-0.04%) |
Oct 26, 2020 | 22.86 | 22.86 | 22.72 | 22.79 | 6,624 | -0.08(-0.34%) |
Oct 23, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 1,205 | +0.03(+0.12%) |
Oct 22, 2020 | 22.86 | 22.90 | 22.82 | 22.84 | 3,000 | +0.01(+0.04%) |
Oct 21, 2020 | 22.87 | 22.87 | 22.82 | 22.83 | 3,837 | -0.03(-0.11%) |
Oct 20, 2020 | 22.86 | 22.88 | 22.83 | 22.85 | 6,644 | +0.05(+0.21%) |
Oct 19, 2020 | 22.85 | 22.90 | 22.80 | 22.80 | 1,955 | -0.06(-0.26%) |
Oct 16, 2020 | 22.90 | 22.90 | 22.83 | 22.86 | 4,820 | +0.04(+0.16%) |
Oct 15, 2020 | 22.82 | 22.83 | 22.78 | 22.83 | 12,959 | -0.04(-0.18%) |
Oct 14, 2020 | 22.91 | 22.91 | 22.83 | 22.87 | 6,356 | -0.03(-0.12%) |
Oct 13, 2020 | 22.95 | 22.95 | 22.88 | 22.90 | 3,690 | -0.07(-0.30%) |
Oct 12, 2020 | 22.95 | 22.99 | 22.87 | 22.96 | 8,603 | +0.15(+0.67%) |
Oct 09, 2020 | 22.82 | 22.90 | 22.78 | 22.81 | 86,116 | +0.01(+0.06%) |
Oct 08, 2020 | 22.82 | 22.83 | 22.80 | 22.80 | 28,773 | -0.01(-0.05%) |
Oct 07, 2020 | 22.83 | 22.83 | 22.79 | 22.81 | 14,318 | +0.14(+0.60%) |
Oct 06, 2020 | 22.70 | 22.80 | 22.66 | 22.67 | 15,609 | -0.05(-0.20%) |
Oct 05, 2020 | 22.69 | 22.72 | 22.69 | 22.72 | 2,823 | +0.09(+0.41%) |
Oct 02, 2020 | 22.50 | 22.64 | 22.49 | 22.63 | 23,555 | +0.02(+0.11%) |
Oct 01, 2020 | 22.57 | 22.62 | 22.55 | 22.60 | 9,235 | +0.06(+0.27%) |
Sep 30, 2020 | 22.57 | 22.57 | 22.52 | 22.54 | 3,221 | +0.05(+0.24%) |
Sep 29, 2020 | 22.44 | 22.54 | 22.44 | 22.49 | 7,264 | +0.02(+0.10%) |
Sep 28, 2020 | 22.43 | 22.49 | 22.43 | 22.46 | 13,831 | +0.05(+0.24%) |
Sep 25, 2020 | 22.33 | 22.45 | 22.27 | 22.41 | 25,061 | +0.06(+0.29%) |
Sep 24, 2020 | 22.38 | 22.42 | 22.34 | 22.34 | 6,570 | -0.00(-0.02%) |
Sep 23, 2020 | 22.50 | 22.51 | 22.33 | 22.35 | 31,615 | -0.18(-0.81%) |
Sep 22, 2020 | 22.54 | 22.55 | 22.48 | 22.53 | 13,049 | +0.00(+0.00%) |
Sep 21, 2020 | 22.57 | 22.57 | 22.50 | 22.53 | 22,485 | -0.13(-0.58%) |
Sep 18, 2020 | 22.73 | 22.73 | 22.65 | 22.66 | 10,332 | -0.06(-0.28%) |
Sep 17, 2020 | 22.68 | 22.84 | 22.68 | 22.73 | 12,910 | +0.01(+0.06%) |
Sep 16, 2020 | 22.70 | 22.75 | 22.70 | 22.71 | 10,113 | +0.02(+0.10%) |
Sep 15, 2020 | 22.71 | 22.76 | 22.68 | 22.69 | 7,012 | -0.02(-0.10%) |
Sep 14, 2020 | 22.74 | 22.76 | 22.67 | 22.71 | 11,936 | +0.01(+0.06%) |
Sep 11, 2020 | 22.71 | 22.73 | 22.64 | 22.70 | 39,570 | +0.03(+0.13%) |
Sep 10, 2020 | 22.75 | 22.75 | 22.66 | 22.67 | 12,364 | -0.05(-0.21%) |
Sep 09, 2020 | 22.72 | 22.78 | 22.72 | 22.72 | 4,889 | +0.08(+0.36%) |
Sep 08, 2020 | 22.68 | 22.75 | 22.61 | 22.64 | 18,722 | -0.17(-0.73%) |
Sep 04, 2020 | 22.82 | 22.86 | 22.61 | 22.80 | 20,334 | +0.04(+0.19%) |
Sep 03, 2020 | 22.92 | 22.92 | 22.64 | 22.76 | 54,745 | -0.20(-0.88%) |
Sep 02, 2020 | 22.93 | 22.97 | 22.92 | 22.96 | 3,510 | +0.06(+0.26%) |
Sep 01, 2020 | 22.86 | 22.91 | 22.86 | 22.90 | 8,250 | +0.01(+0.06%) |
Aug 31, 2020 | 22.89 | 22.96 | 22.87 | 22.89 | 17,695 | +0.01(+0.04%) |
Aug 28, 2020 | 22.86 | 22.91 | 22.73 | 22.88 | 48,195 | +0.00(+0.02%) |
Aug 27, 2020 | 22.87 | 22.92 | 22.80 | 22.88 | 62,176 | -0.04(-0.16%) |
Aug 26, 2020 | 22.88 | 22.92 | 22.87 | 22.91 | 6,929 | +0.04(+0.19%) |
Aug 25, 2020 | 22.80 | 22.88 | 22.79 | 22.87 | 3,889 | +0.03(+0.12%) |
Aug 24, 2020 | 22.79 | 22.91 | 22.77 | 22.84 | 15,106 | +0.05(+0.24%) |
Aug 21, 2020 | 22.77 | 22.79 | 22.72 | 22.79 | 10,146 | +0.02(+0.08%) |
Aug 20, 2020 | 22.76 | 22.82 | 22.72 | 22.77 | 12,519 | +0.10(+0.42%) |
Aug 19, 2020 | 22.75 | 22.75 | 22.67 | 22.67 | 10,628 | -0.06(-0.26%) |
Aug 18, 2020 | 22.71 | 22.73 | 22.69 | 22.73 | 3,452 | +0.04(+0.18%) |
Aug 17, 2020 | 22.69 | 22.69 | 22.66 | 22.69 | 4,589 | +0.01(+0.04%) |
Aug 14, 2020 | 22.76 | 22.76 | 22.66 | 22.68 | 8,271 | -0.05(-0.21%) |
Aug 13, 2020 | 22.80 | 22.82 | 22.72 | 22.73 | 5,176 | -0.12(-0.52%) |
Aug 12, 2020 | 22.86 | 22.92 | 22.83 | 22.85 | 27,642 | +0.10(+0.44%) |
Aug 11, 2020 | 22.94 | 22.94 | 22.72 | 22.75 | 33,580 | -0.21(-0.93%) |
Aug 10, 2020 | 22.99 | 22.99 | 22.94 | 22.96 | 6,396 | -0.01(-0.06%) |
Aug 07, 2020 | 22.98 | 23.01 | 22.98 | 22.98 | 5,183 | -0.04(-0.16%) |
Aug 06, 2020 | 22.95 | 23.04 | 22.95 | 23.01 | 4,680 | +0.13(+0.55%) |
Aug 05, 2020 | 22.93 | 23.05 | 22.89 | 22.89 | 38,179 | -0.12(-0.51%) |
Aug 04, 2020 | 22.97 | 23.00 | 22.96 | 23.00 | 12,146 | +0.01(+0.04%) |
Aug 03, 2020 | 22.99 | 23.01 | 22.96 | 22.99 | 8,330 | -0.05(-0.20%) |
Jul 31, 2020 | 22.87 | 23.04 | 22.83 | 23.04 | 10,512 | +0.16(+0.70%) |
Jul 30, 2020 | 22.76 | 22.89 | 22.75 | 22.88 | 9,897 | +0.03(+0.12%) |
Jul 29, 2020 | 22.78 | 22.85 | 22.78 | 22.85 | 10,710 | +0.18(+0.80%) |
Jul 28, 2020 | 22.75 | 22.77 | 22.67 | 22.67 | 6,605 | -0.13(-0.55%) |
Jul 27, 2020 | 22.75 | 22.80 | 22.72 | 22.80 | 5,773 | +0.11(+0.48%) |
Jul 24, 2020 | 22.71 | 22.75 | 22.68 | 22.69 | 7,192 | -0.02(-0.08%) |
Jul 23, 2020 | 22.67 | 22.79 | 22.64 | 22.71 | 31,434 | -0.05(-0.24%) |
Jul 22, 2020 | 22.70 | 22.77 | 22.68 | 22.76 | 8,655 | +0.12(+0.55%) |
Jul 21, 2020 | 22.54 | 22.66 | 22.54 | 22.64 | 10,976 | +0.06(+0.29%) |
Jul 20, 2020 | 22.46 | 22.60 | 22.46 | 22.57 | 5,457 | +0.09(+0.42%) |
Jul 17, 2020 | 22.37 | 22.48 | 22.37 | 22.48 | 6,971 | +0.11(+0.50%) |
Jul 16, 2020 | 22.37 | 22.42 | 22.32 | 22.37 | 24,166 | +0.04(+0.16%) |
Jul 15, 2020 | 22.25 | 22.37 | 22.24 | 22.33 | 8,924 | +0.11(+0.49%) |
Jul 14, 2020 | 22.16 | 22.27 | 22.16 | 22.22 | 64,345 | +0.16(+0.74%) |
Jul 13, 2020 | 22.15 | 22.25 | 22.06 | 22.06 | 37,241 | -0.10(-0.47%) |
Jul 10, 2020 | 22.10 | 22.19 | 22.10 | 22.16 | 50,571 | +0.09(+0.39%) |
Jul 09, 2020 | 22.18 | 22.18 | 21.99 | 22.08 | 194,428 | -0.10(-0.45%) |
Jul 08, 2020 | 22.16 | 22.21 | 22.11 | 22.18 | 270,743 | +0.05(+0.25%) |
Jul 07, 2020 | 22.11 | 22.17 | 22.11 | 22.12 | 17,239 | +0.04(+0.18%) |
Jul 06, 2020 | 22.09 | 22.09 | 22.01 | 22.08 | 15,037 | +0.12(+0.56%) |
Jul 02, 2020 | 22.05 | 22.05 | 21.96 | 21.96 | 14,607 | +0.07(+0.31%) |
Jul 01, 2020 | 21.93 | 21.93 | 21.89 | 21.89 | 9,772 | +0.05(+0.21%) |
Jun 30, 2020 | 21.83 | 21.88 | 21.81 | 21.85 | 7,129 | +0.13(+0.58%) |
Jun 29, 2020 | 21.99 | 21.99 | 21.64 | 21.72 | 130,605 | -0.12(-0.56%) |
Jun 26, 2020 | 22.04 | 22.04 | 21.75 | 21.84 | 23,523 | -0.18(-0.84%) |
Jun 25, 2020 | 21.98 | 22.06 | 21.95 | 22.03 | 9,725 | -0.05(-0.20%) |
Jun 24, 2020 | 22.13 | 22.14 | 21.95 | 22.07 | 28,178 | -0.07(-0.31%) |
Jun 23, 2020 | 22.16 | 22.21 | 22.13 | 22.14 | 12,611 | -0.01(-0.04%) |
Jun 22, 2020 | 22.18 | 22.21 | 22.13 | 22.15 | 9,509 | -0.00(-0.02%) |
Jun 19, 2020 | 22.26 | 22.31 | 22.09 | 22.15 | 20,527 | -0.11(-0.48%) |
Jun 18, 2020 | 22.28 | 22.28 | 22.14 | 22.26 | 59,677 | +0.08(+0.37%) |
Jun 17, 2020 | 22.33 | 22.33 | 22.13 | 22.18 | 22,338 | -0.10(-0.46%) |
Jun 16, 2020 | 22.36 | 22.52 | 22.25 | 22.28 | 352,012 | +0.05(+0.24%) |
Jun 15, 2020 | 21.99 | 22.27 | 21.99 | 22.22 | 21,439 | +0.10(+0.45%) |
Jun 12, 2020 | 22.27 | 22.27 | 22.04 | 22.13 | 1,997 | +0.19(+0.87%) |
Jun 11, 2020 | 22.14 | 22.19 | 21.92 | 21.93 | 31,269 | -0.41(-1.85%) |
Jun 10, 2020 | 22.47 | 22.47 | 22.25 | 22.35 | 2,452,245 | -0.03(-0.15%) |
Jun 09, 2020 | 22.40 | 22.77 | 22.31 | 22.38 | 241,351 | -0.15(-0.66%) |
Jun 08, 2020 | 22.55 | 23.22 | 22.49 | 22.53 | 40,054 | +0.04(+0.18%) |
Jun 05, 2020 | 22.55 | 22.58 | 22.48 | 22.49 | 13,093 | +0.09(+0.42%) |
Jun 04, 2020 | 22.39 | 22.47 | 22.39 | 22.40 | 3,227 | -0.03(-0.13%) |
Jun 03, 2020 | 22.20 | 22.58 | 22.20 | 22.43 | 49,187 | +0.24(+1.09%) |
Jun 02, 2020 | 22.01 | 22.19 | 22.01 | 22.18 | 11,558 | +0.14(+0.66%) |
Jun 01, 2020 | 22.06 | 22.08 | 21.99 | 22.04 | 27,768 | -0.02(-0.08%) |
May 29, 2020 | 22.17 | 22.17 | 21.94 | 22.06 | 26,394 | +0.07(+0.31%) |
May 28, 2020 | 21.98 | 22.12 | 21.97 | 21.99 | 8,328 | -0.05(-0.21%) |
May 27, 2020 | 22.05 | 22.07 | 21.92 | 22.04 | 9,445 | +0.09(+0.39%) |
May 26, 2020 | 21.86 | 22.03 | 21.83 | 21.95 | 236,931 | +0.12(+0.53%) |
May 22, 2020 | 21.75 | 21.86 | 21.75 | 21.83 | 3,229 | +0.08(+0.37%) |
May 21, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 7,030 | +0.07(+0.31%) |
May 20, 2020 | 21.56 | 21.82 | 21.56 | 21.68 | 16,556 | +0.18(+0.82%) |
May 19, 2020 | 21.57 | 21.59 | 21.40 | 21.51 | 364,595 | -0.05(-0.25%) |
May 18, 2020 | 21.55 | 21.59 | 21.51 | 21.56 | 15,042 | +0.19(+0.87%) |
May 15, 2020 | 21.32 | 21.44 | 21.29 | 21.38 | 4,900 | -0.00(-0.02%) |
May 14, 2020 | 21.35 | 21.42 | 21.27 | 21.38 | 2,078 | -0.08(-0.38%) |
May 13, 2020 | 21.53 | 21.59 | 21.40 | 21.46 | 6,402 | -0.08(-0.35%) |
May 12, 2020 | 21.59 | 21.61 | 21.53 | 21.54 | 6,766 | -0.05(-0.22%) |
May 11, 2020 | 21.51 | 21.62 | 21.50 | 21.59 | 13,747 | -0.01(-0.03%) |
May 08, 2020 | 21.61 | 21.64 | 21.51 | 21.59 | 19,935 | +0.12(+0.54%) |
May 07, 2020 | 21.42 | 21.52 | 21.42 | 21.48 | 5,775 | +0.08(+0.36%) |
May 06, 2020 | 21.44 | 21.46 | 21.37 | 21.40 | 1,877 | -0.04(-0.17%) |
May 05, 2020 | 21.42 | 21.50 | 21.35 | 21.44 | 13,792 | +0.03(+0.12%) |
May 04, 2020 | 21.30 | 21.44 | 21.30 | 21.41 | 5,539 | +0.01(+0.03%) |
May 01, 2020 | 21.44 | 21.44 | 21.30 | 21.41 | 4,566 | -0.11(-0.50%) |
Apr 30, 2020 | 21.36 | 21.52 | 21.34 | 21.51 | 4,999 | +0.06(+0.28%) |
Apr 29, 2020 | 21.49 | 21.50 | 21.37 | 21.45 | 9,164 | +0.13(+0.63%) |
Apr 28, 2020 | 21.38 | 21.38 | 21.23 | 21.32 | 8,344 | -0.02(-0.07%) |
Apr 27, 2020 | 21.39 | 21.39 | 21.34 | 21.34 | 2,772 | -0.16(-0.73%) |
Apr 24, 2020 | 21.38 | 21.49 | 21.36 | 21.49 | 3,352 | +0.12(+0.55%) |
Apr 23, 2020 | 21.55 | 22.19 | 21.38 | 21.38 | 44,895 | -0.11(-0.53%) |
Apr 22, 2020 | 21.61 | 21.61 | 21.47 | 21.49 | 13,121 | -0.02(-0.10%) |
Apr 21, 2020 | 21.67 | 21.67 | 21.49 | 21.51 | 2,905 | -0.25(-1.17%) |
Apr 20, 2020 | 21.87 | 21.95 | 21.70 | 21.76 | 233,755 | -0.19(-0.87%) |
Apr 17, 2020 | 21.80 | 21.96 | 21.79 | 21.96 | 12,629 | +0.13(+0.58%) |
Apr 16, 2020 | 21.73 | 21.83 | 21.67 | 21.83 | 3,691 | +0.13(+0.60%) |
Apr 15, 2020 | 21.57 | 21.77 | 21.57 | 21.70 | 10,481 | -0.21(-0.97%) |
Apr 14, 2020 | 21.83 | 22.10 | 21.34 | 21.91 | 15,632 | +0.14(+0.65%) |
Apr 13, 2020 | 21.79 | 21.80 | 21.55 | 21.77 | 284,227 | +0.03(+0.12%) |
Apr 09, 2020 | 21.23 | 21.75 | 21.23 | 21.74 | 15,535 | +0.94(+4.53%) |
Apr 08, 2020 | 20.65 | 20.80 | 20.51 | 20.80 | 27,402 | +0.33(+1.61%) |
Apr 07, 2020 | 20.68 | 20.68 | 20.47 | 20.47 | 5,014 | +0.03(+0.14%) |
Apr 06, 2020 | 20.36 | 20.45 | 20.33 | 20.44 | 5,701 | +0.19(+0.95%) |
Apr 03, 2020 | 20.39 | 20.39 | 20.20 | 20.25 | 6,035 | -0.15(-0.73%) |
Apr 02, 2020 | 20.45 | 20.45 | 20.28 | 20.40 | 6,830 | -0.07(-0.32%) |
Apr 01, 2020 | 20.48 | 20.52 | 20.43 | 20.46 | 10,473 | -0.15(-0.72%) |
Mar 31, 2020 | 20.66 | 20.66 | 20.49 | 20.61 | 9,368 | +0.19(+0.91%) |
Mar 30, 2020 | 20.37 | 20.45 | 20.21 | 20.43 | 4,555 | +0.46(+2.32%) |
Mar 27, 2020 | 19.79 | 20.14 | 19.79 | 19.97 | 6,737 | -0.16(-0.80%) |
Mar 26, 2020 | 19.41 | 20.13 | 19.41 | 20.13 | 4,776 | +0.88(+4.57%) |
Mar 25, 2020 | 18.80 | 19.32 | 18.80 | 19.25 | 3,438 | +0.45(+2.38%) |
Mar 24, 2020 | 18.62 | 18.88 | 18.52 | 18.80 | 12,144 | +0.49(+2.68%) |
Mar 23, 2020 | 18.43 | 18.54 | 18.15 | 18.31 | 28,727 | -0.26(-1.39%) |
Mar 20, 2020 | 19.00 | 19.00 | 18.49 | 18.57 | 17,741 | -0.30(-1.60%) |
Mar 19, 2020 | 18.84 | 19.16 | 18.84 | 18.87 | 17,389 | -0.48(-2.48%) |
Mar 18, 2020 | 19.46 | 19.74 | 19.07 | 19.35 | 21,176 | -0.71(-3.52%) |
Mar 17, 2020 | 19.86 | 20.16 | 19.73 | 20.06 | 39,322 | +0.20(+1.01%) |
Mar 16, 2020 | 19.81 | 20.44 | 18.84 | 19.85 | 40,172 | -2.41(-10.82%) |
Mar 13, 2020 | 21.08 | 22.26 | 20.87 | 22.26 | 815,456 | +1.43(+6.87%) |
Mar 12, 2020 | 21.06 | 21.31 | 20.25 | 20.83 | 25,642 | -0.82(-3.77%) |
Mar 11, 2020 | 21.69 | 21.79 | 21.37 | 21.65 | 26,820 | -0.45(-2.05%) |
Mar 10, 2020 | 21.82 | 22.10 | 21.63 | 22.10 | 16,859 | +0.35(+1.60%) |
Mar 09, 2020 | 21.38 | 21.76 | 20.72 | 21.76 | 30,271 | -0.60(-2.67%) |
Mar 06, 2020 | 22.19 | 22.35 | 22.19 | 22.35 | 22,233 | -0.18(-0.79%) |
Mar 05, 2020 | 22.62 | 22.64 | 22.50 | 22.53 | 4,342 | -0.23(-0.99%) |
Mar 04, 2020 | 22.60 | 22.76 | 22.60 | 22.76 | 12,935 | +0.35(+1.56%) |
Mar 03, 2020 | 22.41 | 22.47 | 22.34 | 22.41 | 6,329 | -0.00(-0.01%) |
Mar 02, 2020 | 22.31 | 22.41 | 22.23 | 22.41 | 28,365 | +0.08(+0.36%) |
Feb 28, 2020 | 22.18 | 22.33 | 22.16 | 22.33 | 13,407 | +0.03(+0.14%) |
Feb 27, 2020 | 22.35 | 22.40 | 22.30 | 22.30 | 8,458 | -0.21(-0.93%) |
Feb 26, 2020 | 22.46 | 22.51 | 22.46 | 22.51 | 6,887 | +0.07(+0.32%) |
Feb 25, 2020 | 22.57 | 22.57 | 22.42 | 22.44 | 7,495 | -0.13(-0.56%) |
Feb 24, 2020 | 22.54 | 22.60 | 22.53 | 22.56 | 7,789 | -0.16(-0.70%) |
Feb 21, 2020 | 22.71 | 22.75 | 22.71 | 22.72 | 10,027 | -0.04(-0.18%) |
Feb 20, 2020 | 22.78 | 22.78 | 22.70 | 22.76 | 7,326 | +0.02(+0.10%) |
Feb 19, 2020 | 22.77 | 22.77 | 22.74 | 22.74 | 6,072 | +0.02(+0.08%) |
Feb 18, 2020 | 22.70 | 22.72 | 22.70 | 22.72 | 6,436 | -0.00(-0.02%) |
Feb 14, 2020 | 22.72 | 22.73 | 22.72 | 22.73 | 3,154 | +0.02(+0.08%) |
Feb 13, 2020 | 22.70 | 22.71 | 22.70 | 22.71 | 4,012 | +0.00(+0.02%) |
Feb 12, 2020 | 22.70 | 22.71 | 22.68 | 22.70 | 101,083 | +0.00(+0.00%) |
Feb 11, 2020 | 22.71 | 22.89 | 22.70 | 22.70 | 25,202 | +0.01(+0.04%) |
Feb 10, 2020 | 22.70 | 22.70 | 22.67 | 22.70 | 43,795 | +0.04(+0.20%) |
Feb 07, 2020 | 22.64 | 22.67 | 22.64 | 22.65 | 3,154 | -0.02(-0.10%) |
Feb 06, 2020 | 22.64 | 22.68 | 22.62 | 22.67 | 6,059 | +0.01(+0.04%) |
Feb 05, 2020 | 22.62 | 22.66 | 22.62 | 22.66 | 2,367 | +0.12(+0.51%) |
Feb 04, 2020 | 22.53 | 22.57 | 22.53 | 22.55 | 10,920 | +0.04(+0.20%) |
Feb 03, 2020 | 22.51 | 22.53 | 22.49 | 22.50 | 20,659 | +0.00(+0.02%) |
Jan 31, 2020 | 22.52 | 22.53 | 22.47 | 22.50 | 2,939 | -0.08(-0.36%) |
Jan 30, 2020 | 22.52 | 22.58 | 22.51 | 22.58 | 3,644 | +0.05(+0.21%) |
Jan 29, 2020 | 22.53 | 22.59 | 22.52 | 22.54 | 8,592 | +0.06(+0.25%) |
Jan 28, 2020 | 22.42 | 22.49 | 22.42 | 22.48 | 9,639 | +0.07(+0.31%) |
Jan 27, 2020 | 22.37 | 22.45 | 21.95 | 22.41 | 11,327 | -0.11(-0.48%) |
Jan 24, 2020 | 22.63 | 22.63 | 22.52 | 22.52 | 22,388 | -0.09(-0.39%) |
Jan 23, 2020 | 22.66 | 22.66 | 22.60 | 22.61 | 6,220 | -0.03(-0.13%) |
Jan 22, 2020 | 22.63 | 22.65 | 22.63 | 22.64 | 4,530 | +0.00(+0.02%) |
Jan 21, 2020 | 22.76 | 22.76 | 22.63 | 22.63 | 3,985 | -0.03(-0.14%) |
Jan 17, 2020 | 22.65 | 22.67 | 22.65 | 22.66 | 3,957 | -0.00(-0.02%) |
Jan 16, 2020 | 22.63 | 22.67 | 22.63 | 22.67 | 13,179 | +0.05(+0.23%) |
Jan 15, 2020 | 22.63 | 22.64 | 22.61 | 22.61 | 50,811 | +0.02(+0.08%) |
Jan 14, 2020 | 22.61 | 22.63 | 22.60 | 22.60 | 10,122 | +0.02(+0.08%) |
Jan 13, 2020 | 22.57 | 22.62 | 22.57 | 22.58 | 10,159 | -0.00(-0.02%) |
Jan 10, 2020 | 22.60 | 22.60 | 22.57 | 22.58 | 6,332 | -0.03(-0.12%) |
Jan 09, 2020 | 22.60 | 22.61 | 22.58 | 22.61 | 9,908 | +0.03(+0.12%) |
Jan 08, 2020 | 22.55 | 22.60 | 22.55 | 22.58 | 20,356 | +0.04(+0.18%) |
Jan 07, 2020 | 22.55 | 22.55 | 22.53 | 22.54 | 2,564 | -0.04(-0.18%) |
Jan 06, 2020 | 22.55 | 22.58 | 22.54 | 22.58 | 5,407 | +0.03(+0.12%) |
Jan 03, 2020 | 22.55 | 22.59 | 22.53 | 22.55 | 3,844 | -0.03(-0.12%) |