Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.58 | 21.58 | 21.55 | 21.56 | 495 | +0.03(+0.12%) |
Mar 30, 2021 | 21.48 | 21.56 | 21.48 | 21.54 | 3,263 | +0.02(+0.08%) |
Mar 29, 2021 | 21.52 | 21.55 | 21.50 | 21.52 | 892 | -0.04(-0.18%) |
Mar 26, 2021 | 21.56 | 21.62 | 21.55 | 21.56 | 4,880 | -0.02(-0.10%) |
Mar 25, 2021 | 21.58 | 21.58 | 21.58 | 21.58 | 135 | +0.01(+0.04%) |
Mar 24, 2021 | 21.56 | 21.57 | 21.55 | 21.57 | 1,836 | +0.04(+0.19%) |
Mar 23, 2021 | 21.56 | 21.56 | 21.53 | 21.53 | 574 | +0.00(+0.01%) |
Mar 22, 2021 | 21.51 | 21.53 | 21.50 | 21.53 | 3,850 | -0.01(-0.04%) |
Mar 19, 2021 | 21.58 | 22.06 | 21.54 | 21.54 | 4,195 | -0.02(-0.10%) |
Mar 18, 2021 | 21.60 | 21.61 | 21.51 | 21.56 | 1,723 | -0.05(-0.22%) |
Mar 17, 2021 | 21.62 | 21.63 | 21.59 | 21.61 | 873 | -0.03(-0.16%) |
Mar 16, 2021 | 21.69 | 21.69 | 21.57 | 21.64 | 4,477 | +0.02(+0.10%) |
Mar 15, 2021 | 21.62 | 21.62 | 21.58 | 21.62 | 1,067 | +0.05(+0.22%) |
Mar 12, 2021 | 21.68 | 21.68 | 21.51 | 21.57 | 13,167 | -0.08(-0.38%) |
Mar 11, 2021 | 21.66 | 21.81 | 21.60 | 21.65 | 23,733 | +0.01(+0.04%) |
Mar 10, 2021 | 21.58 | 21.67 | 21.58 | 21.64 | 8,738 | +0.08(+0.38%) |
Mar 09, 2021 | 21.51 | 21.62 | 21.51 | 21.56 | 6,235 | +0.01(+0.03%) |
Mar 08, 2021 | 21.56 | 21.62 | 21.55 | 21.56 | 4,820 | -0.12(-0.53%) |
Mar 05, 2021 | 21.65 | 21.68 | 21.65 | 21.67 | 1,981 | +0.02(+0.11%) |
Mar 04, 2021 | 21.71 | 21.72 | 21.64 | 21.65 | 1,807 | -0.07(-0.34%) |
Mar 03, 2021 | 21.77 | 21.77 | 21.63 | 21.72 | 4,908 | -0.03(-0.13%) |
Mar 02, 2021 | 21.70 | 21.75 | 21.69 | 21.75 | 2,552 | +0.13(+0.60%) |
Mar 01, 2021 | 21.72 | 21.72 | 21.60 | 21.62 | 421 | -0.09(-0.44%) |
Feb 26, 2021 | 21.70 | 21.72 | 21.70 | 21.72 | 349 | -0.01(-0.04%) |
Feb 25, 2021 | 21.83 | 21.83 | 21.68 | 21.73 | 2,233 | -0.08(-0.37%) |
Feb 24, 2021 | 21.81 | 21.81 | 21.81 | 21.81 | 179 | -0.02(-0.11%) |
Feb 23, 2021 | 21.82 | 21.83 | 21.80 | 21.83 | 2,131 | -0.02(-0.11%) |
Feb 22, 2021 | 21.88 | 21.88 | 21.85 | 21.85 | 215 | +0.07(+0.33%) |
Feb 19, 2021 | 21.79 | 21.79 | 21.78 | 21.78 | 233 | -0.05(-0.22%) |
Feb 18, 2021 | 21.80 | 21.83 | 21.80 | 21.83 | 559 | -0.03(-0.16%) |
Feb 17, 2021 | 21.76 | 21.86 | 21.76 | 21.86 | 8,347 | +0.04(+0.19%) |
Feb 16, 2021 | 21.83 | 21.83 | 21.82 | 21.82 | 933 | +0.08(+0.35%) |
Feb 12, 2021 | 21.87 | 21.90 | 20.37 | 21.74 | 7,714 | -0.16(-0.73%) |
Feb 11, 2021 | 21.88 | 21.90 | 21.88 | 21.90 | 939 | -0.09(-0.42%) |
Feb 10, 2021 | 21.96 | 22.00 | 21.95 | 21.99 | 1,613 | +0.02(+0.11%) |
Feb 09, 2021 | 21.94 | 22.12 | 21.92 | 21.97 | 3,380 | +0.02(+0.07%) |
Feb 08, 2021 | 21.98 | 21.99 | 21.93 | 21.96 | 2,791 | -0.07(-0.30%) |
Feb 05, 2021 | 21.90 | 22.02 | 21.90 | 22.02 | 4,091 | +0.11(+0.51%) |
Feb 04, 2021 | 21.89 | 21.91 | 21.88 | 21.91 | 1,948 | +0.06(+0.27%) |
Feb 03, 2021 | 21.82 | 21.85 | 21.82 | 21.85 | 804 | -0.04(-0.17%) |
Feb 02, 2021 | 21.88 | 21.89 | 21.88 | 21.89 | 2,291 | +0.00(+0.02%) |
Feb 01, 2021 | 21.85 | 21.88 | 21.82 | 21.88 | 2,428 | +0.07(+0.31%) |
Jan 29, 2021 | 21.90 | 21.90 | 21.82 | 21.82 | 818 | -0.09(-0.43%) |
Jan 28, 2021 | 21.82 | 21.94 | 21.82 | 21.91 | 3,138 | +0.01(+0.04%) |
Jan 27, 2021 | 21.93 | 21.95 | 21.90 | 21.90 | 3,562 | -0.03(-0.14%) |
Jan 26, 2021 | 21.93 | 21.95 | 21.93 | 21.93 | 3,099 | -0.00(-0.02%) |
Jan 25, 2021 | 21.92 | 21.95 | 21.89 | 21.94 | 2,388 | -0.03(-0.12%) |
Jan 22, 2021 | 21.88 | 21.96 | 21.88 | 21.96 | 4,675 | +0.07(+0.32%) |
Jan 21, 2021 | 21.89 | 21.89 | 21.88 | 21.89 | 1,203 | -0.00(-0.01%) |
Jan 20, 2021 | 21.83 | 21.89 | 21.82 | 21.89 | 6,143 | +0.04(+0.18%) |
Jan 19, 2021 | 21.82 | 21.85 | 21.82 | 21.85 | 1,599 | +0.02(+0.07%) |
Jan 15, 2021 | 21.84 | 21.84 | 21.84 | 21.84 | 234 | +0.01(+0.04%) |
Jan 14, 2021 | 21.82 | 21.83 | 21.82 | 21.83 | 717 | -0.00(-0.02%) |
Jan 13, 2021 | 21.80 | 21.83 | 21.80 | 21.83 | 1,402 | +0.04(+0.16%) |
Jan 12, 2021 | 21.77 | 21.80 | 21.77 | 21.80 | 2,197 | -0.02(-0.08%) |
Jan 11, 2021 | 21.80 | 21.82 | 21.79 | 21.82 | 564 | +0.00(+0.00%) |
Jan 08, 2021 | 21.82 | 21.85 | 21.80 | 21.82 | 2,576 | -0.02(-0.08%) |
Jan 07, 2021 | 21.77 | 21.85 | 21.77 | 21.83 | 2,318 | +0.01(+0.04%) |
Jan 06, 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 1,592 | -0.03(-0.12%) |
Jan 05, 2021 | 21.85 | 21.86 | 21.84 | 21.85 | 862 | -0.00(-0.02%) |
Jan 04, 2021 | 21.88 | 21.88 | 21.83 | 21.85 | 1,648 | -0.08(-0.35%) |
Dec 31, 2020 | 21.93 | 21.93 | 21.93 | 754 | +0.04(+0.18%) | |
Dec 30, 2020 | 21.94 | 21.95 | 21.89 | 21.89 | 754 | +0.01(+0.04%) |
Dec 29, 2020 | 21.94 | 21.94 | 21.79 | 21.88 | 3,017 | +0.09(+0.43%) |
Dec 28, 2020 | 21.90 | 21.90 | 21.78 | 21.79 | 1,525 | -0.05(-0.23%) |
Dec 24, 2020 | 21.83 | 21.84 | 21.83 | 21.84 | 117 | +0.08(+0.35%) |
Dec 23, 2020 | 21.75 | 21.76 | 21.75 | 21.76 | 1,433 | -0.01(-0.04%) |
Dec 22, 2020 | 21.78 | 21.80 | 21.77 | 21.77 | 809 | -0.03(-0.14%) |
Dec 21, 2020 | 21.73 | 21.84 | 21.73 | 21.80 | 1,894 | +0.08(+0.37%) |
Dec 18, 2020 | 21.76 | 21.76 | 21.72 | 21.72 | 1,176 | -0.01(-0.03%) |
Dec 17, 2020 | 21.71 | 21.81 | 21.71 | 21.73 | 1,699 | +0.00(+0.00%) |
Dec 16, 2020 | 21.77 | 21.78 | 21.65 | 21.73 | 1,082 | -0.03(-0.13%) |
Dec 15, 2020 | 21.76 | 21.77 | 21.76 | 21.76 | 439 | +0.03(+0.12%) |
Dec 14, 2020 | 21.76 | 21.76 | 21.73 | 21.73 | 518 | -0.03(-0.16%) |
Dec 11, 2020 | 21.69 | 21.79 | 21.69 | 21.77 | 3,998 | +0.06(+0.27%) |
Dec 10, 2020 | 21.72 | 21.72 | 21.71 | 21.71 | 205 | +0.02(+0.10%) |
Dec 09, 2020 | 21.65 | 21.68 | 21.65 | 21.68 | 1,554 | -0.04(-0.18%) |
Dec 08, 2020 | 21.72 | 21.72 | 21.72 | 21.72 | 168 | +0.01(+0.04%) |
Dec 07, 2020 | 21.71 | 21.71 | 21.71 | 21.71 | 517 | +0.07(+0.34%) |
Dec 04, 2020 | 21.63 | 21.64 | 21.63 | 21.64 | 2,822 | +0.03(+0.14%) |
Dec 03, 2020 | 21.63 | 21.66 | 21.55 | 21.61 | 1,330 | +0.04(+0.19%) |
Dec 02, 2020 | 21.57 | 21.57 | 21.57 | 21.57 | 217 | +0.04(+0.18%) |
Dec 01, 2020 | 21.52 | 21.53 | 21.52 | 21.53 | 566 | -0.02(-0.08%) |
Nov 30, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 270 | +0.05(+0.22%) |
Nov 27, 2020 | 21.49 | 21.50 | 21.49 | 21.50 | 235 | +0.00(+0.02%) |
Nov 25, 2020 | 21.51 | 21.51 | 21.38 | 21.50 | 4,469 | -0.03(-0.14%) |
Nov 24, 2020 | 21.51 | 21.53 | 21.51 | 21.53 | 425 | +0.04(+0.20%) |
Nov 23, 2020 | 21.44 | 21.48 | 21.44 | 21.48 | 1,023 | +0.01(+0.04%) |
Nov 20, 2020 | 21.51 | 21.51 | 21.45 | 21.48 | 5,057 | +0.04(+0.19%) |
Nov 19, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 325 | +0.02(+0.10%) |
Nov 18, 2020 | 21.43 | 21.51 | 21.40 | 21.41 | 1,437 | +0.02(+0.08%) |
Nov 17, 2020 | 21.35 | 21.40 | 21.35 | 21.40 | 1,337 | +0.03(+0.12%) |
Nov 16, 2020 | 21.38 | 21.38 | 21.33 | 21.37 | 5,139 | -0.02(-0.08%) |
Nov 13, 2020 | 21.38 | 21.39 | 21.38 | 21.39 | 1,767 | -0.01(-0.04%) |
Nov 12, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 37 | +0.01(+0.06%) |
Nov 11, 2020 | 21.38 | 21.38 | 21.38 | 21.38 | 2,852 | -0.00(-0.01%) |
Nov 10, 2020 | 21.35 | 21.39 | 21.35 | 21.39 | 807 | +0.08(+0.39%) |
Nov 09, 2020 | 21.34 | 21.34 | 21.30 | 21.30 | 5,974 | +0.04(+0.18%) |
Nov 06, 2020 | 21.30 | 21.31 | 21.23 | 21.26 | 5,301 | +0.00(+0.02%) |
Nov 05, 2020 | 21.23 | 21.26 | 21.20 | 21.26 | 2,495 | +0.14(+0.64%) |
Nov 04, 2020 | 21.08 | 21.13 | 21.08 | 21.13 | 2,896 | +0.12(+0.57%) |
Nov 03, 2020 | 21.00 | 21.01 | 20.96 | 21.01 | 7,307 | +0.03(+0.16%) |
Nov 02, 2020 | 20.95 | 21.00 | 20.91 | 20.97 | 5,387 | +0.02(+0.08%) |
Oct 30, 2020 | 20.93 | 20.96 | 20.93 | 20.96 | 942 | -0.03(-0.12%) |
Oct 29, 2020 | 21.01 | 21.01 | 20.98 | 20.98 | 3,564 | -0.07(-0.32%) |
Oct 28, 2020 | 21.09 | 21.09 | 21.02 | 21.05 | 5,829 | -0.03(-0.14%) |
Oct 27, 2020 | 21.05 | 21.11 | 21.05 | 21.08 | 3,369 | +0.01(+0.04%) |
Oct 26, 2020 | 21.09 | 21.09 | 21.05 | 21.07 | 4,314 | +0.00(+0.00%) |
Oct 23, 2020 | 21.06 | 21.07 | 21.04 | 21.07 | 1,413 | -0.01(-0.04%) |
Oct 22, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 78 | -0.01(-0.06%) |
Oct 21, 2020 | 21.07 | 21.12 | 21.07 | 21.09 | 3,659 | +0.03(+0.12%) |
Oct 20, 2020 | 21.10 | 21.10 | 21.07 | 21.07 | 3,103 | -0.00(-0.02%) |
Oct 19, 2020 | 21.07 | 21.09 | 21.07 | 21.07 | 6,612 | -0.02(-0.08%) |
Oct 16, 2020 | 21.13 | 21.13 | 21.06 | 21.09 | 1,181 | -0.05(-0.24%) |
Oct 15, 2020 | 21.12 | 21.14 | 21.12 | 21.14 | 444 | -0.00(-0.02%) |
Oct 14, 2020 | 21.16 | 21.16 | 21.08 | 21.14 | 1,891 | +0.00(+0.02%) |
Oct 13, 2020 | 21.12 | 21.14 | 21.12 | 21.14 | 732 | +0.03(+0.14%) |
Oct 12, 2020 | 21.11 | 21.11 | 21.11 | 21.11 | 101 | +0.08(+0.36%) |
Oct 09, 2020 | 21.07 | 21.07 | 20.96 | 21.03 | 58,958 | +0.03(+0.12%) |
Oct 08, 2020 | 20.99 | 21.02 | 20.99 | 21.01 | 7,432 | +0.04(+0.20%) |
Oct 07, 2020 | 20.95 | 20.96 | 20.95 | 20.96 | 387 | +0.05(+0.24%) |
Oct 06, 2020 | 21.04 | 21.04 | 20.91 | 20.91 | 1,396 | +0.03(+0.12%) |
Oct 05, 2020 | 20.85 | 22.32 | 20.85 | 20.89 | 4,701 | +0.01(+0.06%) |
Oct 02, 2020 | 20.87 | 20.88 | 20.86 | 20.88 | 590 | +0.02(+0.10%) |
Oct 01, 2020 | 20.87 | 20.87 | 20.85 | 20.85 | 12,570 | -0.00(-0.00%) |
Sep 30, 2020 | 20.83 | 20.86 | 20.83 | 20.86 | 386 | +0.02(+0.11%) |
Sep 29, 2020 | 20.86 | 20.86 | 20.80 | 20.83 | 2,198 | -0.01(-0.07%) |
Sep 28, 2020 | 20.83 | 20.85 | 20.82 | 20.85 | 4,294 | +0.01(+0.04%) |
Sep 25, 2020 | 20.83 | 20.84 | 20.83 | 20.84 | 4,135 | -0.00(-0.00%) |
Sep 24, 2020 | 20.86 | 20.86 | 20.82 | 20.84 | 2,101 | -0.05(-0.23%) |
Sep 23, 2020 | 20.89 | 20.91 | 20.88 | 20.88 | 857 | -0.06(-0.30%) |
Sep 22, 2020 | 20.92 | 20.95 | 20.92 | 20.95 | 528 | -0.08(-0.40%) |
Sep 21, 2020 | 21.03 | 21.03 | 21.03 | 21.03 | 111 | +0.02(+0.11%) |
Sep 18, 2020 | 21.01 | 21.01 | 21.01 | 21.01 | 118 | +0.00(+0.01%) |
Sep 17, 2020 | 21.04 | 21.09 | 20.84 | 21.01 | 30,853 | -0.01(-0.07%) |
Sep 16, 2020 | 21.03 | 21.03 | 21.02 | 21.02 | 479 | +0.02(+0.10%) |
Sep 15, 2020 | 21.03 | 21.03 | 21.00 | 21.00 | 1,753 | +0.03(+0.16%) |
Sep 14, 2020 | 20.97 | 20.97 | 20.97 | 20.97 | 268 | +0.02(+0.08%) |
Sep 11, 2020 | 20.94 | 20.99 | 20.94 | 20.95 | 1,067 | +0.03(+0.14%) |
Sep 10, 2020 | 20.96 | 20.96 | 20.89 | 20.92 | 2,656 | -0.02(-0.12%) |
Sep 09, 2020 | 21.06 | 21.06 | 20.90 | 20.95 | 3,487 | +0.08(+0.36%) |
Sep 08, 2020 | 20.93 | 20.93 | 20.87 | 20.87 | 1,130 | -0.08(-0.40%) |
Sep 04, 2020 | 20.99 | 20.99 | 20.81 | 20.95 | 7,708 | -0.07(-0.32%) |
Sep 03, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 1,150 | +0.03(+0.12%) |
Sep 02, 2020 | 20.97 | 21.00 | 20.97 | 21.00 | 1,121 | +0.03(+0.12%) |
Sep 01, 2020 | 20.89 | 21.00 | 20.89 | 20.97 | 2,756 | +0.07(+0.35%) |
Aug 31, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 182 | +0.01(+0.06%) |
Aug 28, 2020 | 20.87 | 20.91 | 20.87 | 20.89 | 1,067 | +0.02(+0.09%) |
Aug 27, 2020 | 20.88 | 20.90 | 20.82 | 20.87 | 4,909 | -0.02(-0.09%) |
Aug 26, 2020 | 20.88 | 20.89 | 20.86 | 20.89 | 8,297 | -0.02(-0.11%) |
Aug 25, 2020 | 20.87 | 20.91 | 20.87 | 20.91 | 799 | +0.02(+0.09%) |
Aug 24, 2020 | 20.88 | 20.89 | 20.87 | 20.89 | 961 | -0.00(-0.02%) |
Aug 21, 2020 | 20.88 | 20.89 | 20.88 | 20.89 | 237 | -0.03(-0.15%) |
Aug 20, 2020 | 20.90 | 20.93 | 20.87 | 20.93 | 875 | +0.07(+0.34%) |
Aug 19, 2020 | 20.88 | 20.88 | 20.86 | 20.86 | 396 | -0.00(-0.01%) |
Aug 18, 2020 | 20.85 | 20.88 | 20.81 | 20.86 | 1,776 | -0.03(-0.12%) |
Aug 17, 2020 | 20.84 | 20.89 | 20.84 | 20.89 | 1,032 | +0.04(+0.18%) |
Aug 14, 2020 | 20.89 | 20.90 | 20.80 | 20.85 | 4,283 | -0.05(-0.24%) |
Aug 13, 2020 | 20.88 | 20.91 | 20.83 | 20.90 | 1,369 | -0.05(-0.24%) |
Aug 12, 2020 | 20.92 | 20.95 | 20.92 | 20.95 | 485 | +0.04(+0.20%) |
Aug 11, 2020 | 20.90 | 20.93 | 20.88 | 20.91 | 1,689 | -0.04(-0.18%) |
Aug 10, 2020 | 20.92 | 20.95 | 20.92 | 20.94 | 2,855 | +0.03(+0.14%) |
Aug 07, 2020 | 20.89 | 20.91 | 20.89 | 20.91 | 237 | +0.03(+0.14%) |
Aug 06, 2020 | 20.91 | 20.93 | 20.88 | 20.89 | 3,439 | +0.05(+0.26%) |
Aug 05, 2020 | 20.85 | 20.90 | 20.79 | 20.83 | 6,080 | -0.02(-0.10%) |
Aug 04, 2020 | 20.84 | 20.85 | 20.83 | 20.85 | 757 | +0.03(+0.16%) |
Aug 03, 2020 | 20.81 | 20.82 | 20.47 | 20.82 | 76,934 | +0.07(+0.32%) |
Jul 31, 2020 | 20.81 | 20.81 | 20.72 | 20.75 | 2,260 | -0.01(-0.06%) |
Jul 30, 2020 | 20.76 | 20.79 | 20.73 | 20.76 | 5,050 | +0.06(+0.29%) |
Jul 29, 2020 | 20.71 | 20.73 | 20.68 | 20.70 | 16,744 | -0.02(-0.08%) |
Jul 28, 2020 | 20.60 | 20.72 | 20.57 | 20.72 | 2,086 | -0.01(-0.06%) |
Jul 27, 2020 | 20.71 | 20.73 | 20.71 | 20.73 | 1,129 | +0.03(+0.16%) |
Jul 24, 2020 | 20.78 | 20.80 | 20.70 | 20.70 | 2,498 | +0.00(+0.00%) |
Jul 23, 2020 | 20.68 | 20.70 | 20.68 | 20.70 | 6,526 | +0.08(+0.37%) |
Jul 22, 2020 | 20.60 | 20.62 | 20.60 | 20.62 | 780 | +0.09(+0.42%) |
Jul 21, 2020 | 20.48 | 20.61 | 20.48 | 20.54 | 1,716 | +0.05(+0.23%) |
Jul 20, 2020 | 20.49 | 20.49 | 20.47 | 20.49 | 1,608 | +0.10(+0.49%) |
Jul 17, 2020 | 20.37 | 20.42 | 20.37 | 20.39 | 3,103 | -0.00(-0.02%) |
Jul 16, 2020 | 20.40 | 20.41 | 20.39 | 20.39 | 761 | +0.09(+0.46%) |
Jul 15, 2020 | 20.36 | 20.36 | 20.29 | 20.30 | 1,188 | -0.08(-0.39%) |
Jul 14, 2020 | 20.38 | 20.38 | 20.38 | 20.38 | 1,135 | +0.06(+0.31%) |
Jul 13, 2020 | 20.32 | 20.32 | 20.26 | 20.32 | 1,127 | -0.04(-0.18%) |
Jul 10, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 358 | +0.02(+0.10%) |
Jul 09, 2020 | 20.41 | 20.41 | 20.34 | 20.34 | 581 | -0.03(-0.17%) |
Jul 08, 2020 | 20.37 | 20.37 | 20.37 | 20.37 | 25 | +0.07(+0.35%) |
Jul 07, 2020 | 20.30 | 20.36 | 20.30 | 20.30 | 1,099 | +0.01(+0.05%) |
Jul 06, 2020 | 20.28 | 20.30 | 20.28 | 20.29 | 927 | +0.07(+0.33%) |
Jul 02, 2020 | 20.22 | 20.23 | 20.20 | 20.22 | 2,864 | +0.03(+0.17%) |
Jul 01, 2020 | 20.18 | 20.22 | 20.16 | 20.19 | 3,603 | -0.02(-0.10%) |
Jun 30, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 577 | -0.02(-0.09%) |
Jun 29, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 242 | +0.00(+0.02%) |
Jun 26, 2020 | 20.22 | 20.25 | 20.19 | 20.22 | 1,312 | -0.05(-0.23%) |
Jun 25, 2020 | 20.17 | 20.29 | 20.11 | 20.27 | 9,913 | +0.06(+0.29%) |
Jun 24, 2020 | 20.34 | 20.34 | 20.04 | 20.21 | 19,014 | -0.05(-0.25%) |
Jun 23, 2020 | 20.29 | 20.31 | 20.26 | 20.26 | 6,599 | -0.06(-0.31%) |
Jun 22, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 175 | +0.04(+0.21%) |
Jun 19, 2020 | 20.26 | 20.32 | 20.26 | 20.28 | 1,317 | +0.00(+0.02%) |
Jun 18, 2020 | 20.29 | 20.33 | 20.28 | 20.28 | 3,657 | -0.03(-0.14%) |
Jun 17, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 1,476 | +0.09(+0.43%) |
Jun 16, 2020 | 20.25 | 20.27 | 20.19 | 20.22 | 8,656 | +0.04(+0.19%) |
Jun 15, 2020 | 20.03 | 20.18 | 20.03 | 20.18 | 1,807 | +0.06(+0.30%) |
Jun 12, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 239 | +0.07(+0.35%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.05 | 20.05 | 12,369 | -0.26(-1.27%) |
Jun 10, 2020 | 20.31 | 20.32 | 20.31 | 20.31 | 593 | -0.01(-0.07%) |
Jun 09, 2020 | 20.30 | 20.33 | 20.30 | 20.32 | 1,862 | +0.06(+0.29%) |
Jun 08, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 513 | +0.10(+0.49%) |
Jun 05, 2020 | 20.13 | 20.32 | 20.13 | 20.17 | 12,454 | +0.13(+0.66%) |
Jun 04, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 4,230 | +0.04(+0.21%) |
Jun 03, 2020 | 19.88 | 19.99 | 19.88 | 19.99 | 2,108 | +0.02(+0.13%) |
Jun 02, 2020 | 19.96 | 20.00 | 19.94 | 19.97 | 8,853 | +0.07(+0.37%) |
Jun 01, 2020 | 19.87 | 19.89 | 19.86 | 19.89 | 4,015 | +0.01(+0.03%) |
May 29, 2020 | 19.87 | 19.89 | 19.87 | 19.89 | 598 | +0.09(+0.45%) |
May 28, 2020 | 19.81 | 19.83 | 19.78 | 19.80 | 2,548 | +0.05(+0.27%) |
May 27, 2020 | 19.62 | 19.74 | 19.62 | 19.74 | 5,745 | +0.07(+0.34%) |
May 26, 2020 | 19.62 | 19.71 | 19.62 | 19.68 | 2,421 | +0.08(+0.42%) |
May 22, 2020 | 19.53 | 19.59 | 19.53 | 19.59 | 4,790 | +0.11(+0.58%) |
May 21, 2020 | 19.47 | 19.49 | 19.42 | 19.48 | 6,004 | -0.03(-0.13%) |
May 20, 2020 | 19.47 | 19.51 | 19.47 | 19.51 | 1,290 | +0.20(+1.05%) |
May 19, 2020 | 19.31 | 19.34 | 19.30 | 19.31 | 1,925 | +0.01(+0.06%) |
May 18, 2020 | 19.25 | 19.38 | 19.25 | 19.29 | 7,646 | +0.06(+0.32%) |
May 15, 2020 | 19.26 | 19.26 | 19.19 | 19.23 | 2,763 | -0.05(-0.28%) |
May 14, 2020 | 19.24 | 19.37 | 19.22 | 19.29 | 2,050 | +0.02(+0.09%) |
May 13, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 3 | +0.04(+0.22%) |
May 12, 2020 | 19.22 | 19.23 | 19.13 | 19.23 | 9,441 | +0.02(+0.12%) |
May 11, 2020 | 19.21 | 19.21 | 19.19 | 19.20 | 5,127 | +0.01(+0.04%) |
May 08, 2020 | 19.21 | 19.22 | 19.15 | 19.19 | 10,572 | +0.00(+0.00%) |
May 07, 2020 | 19.16 | 19.19 | 19.16 | 19.19 | 831 | +0.02(+0.09%) |
May 06, 2020 | 19.14 | 19.19 | 19.13 | 19.18 | 917 | +0.04(+0.20%) |
May 05, 2020 | 19.13 | 19.14 | 19.13 | 19.14 | 306 | +0.03(+0.15%) |
May 04, 2020 | 19.09 | 19.11 | 18.98 | 19.11 | 6,453 | -0.05(-0.26%) |
May 01, 2020 | 19.09 | 19.19 | 19.09 | 19.16 | 2,883 | +0.06(+0.30%) |
Apr 30, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 440 | +0.01(+0.05%) |
Apr 29, 2020 | 19.09 | 19.12 | 19.04 | 19.09 | 1,642 | +0.14(+0.72%) |
Apr 28, 2020 | 19.03 | 19.07 | 18.96 | 18.96 | 4,552 | -0.06(-0.31%) |
Apr 27, 2020 | 19.24 | 19.24 | 18.95 | 19.02 | 30,207 | -0.03(-0.17%) |
Apr 24, 2020 | 18.82 | 19.07 | 18.68 | 19.05 | 4,204 | +0.00(+0.02%) |
Apr 23, 2020 | 19.04 | 19.07 | 19.04 | 19.04 | 1,359 | +0.01(+0.07%) |
Apr 22, 2020 | 18.99 | 19.11 | 18.99 | 19.03 | 5,033 | -0.02(-0.10%) |
Apr 21, 2020 | 19.11 | 19.13 | 18.94 | 19.05 | 1,374 | -0.12(-0.62%) |
Apr 20, 2020 | 19.13 | 19.19 | 19.13 | 19.17 | 678 | -0.14(-0.71%) |
Apr 17, 2020 | 18.42 | 19.63 | 18.42 | 19.31 | 7,593 | +0.30(+1.57%) |
Apr 16, 2020 | 19.25 | 19.26 | 19.01 | 19.01 | 3,302 | +0.11(+0.59%) |
Apr 15, 2020 | 19.03 | 19.03 | 18.58 | 18.89 | 6,226 | -0.18(-0.96%) |
Apr 14, 2020 | 18.94 | 19.26 | 18.94 | 19.08 | 6,996 | +0.21(+1.12%) |
Apr 13, 2020 | 18.56 | 18.87 | 18.45 | 18.87 | 6,444 | +0.08(+0.42%) |
Apr 09, 2020 | 18.63 | 19.05 | 18.63 | 18.79 | 11,571 | +0.27(+1.43%) |
Apr 08, 2020 | 18.48 | 18.63 | 18.48 | 18.52 | 3,758 | +0.05(+0.29%) |
Apr 07, 2020 | 18.41 | 18.47 | 18.41 | 18.47 | 3,630 | +0.54(+2.98%) |
Apr 06, 2020 | 18.19 | 18.36 | 17.03 | 17.93 | 3,143 | -0.33(-1.79%) |
Apr 03, 2020 | 18.34 | 18.36 | 18.21 | 18.26 | 3,736 | -0.45(-2.39%) |
Apr 02, 2020 | 17.50 | 18.71 | 17.50 | 18.71 | 7,729 | +0.48(+2.62%) |