Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.65 | 21.71 | 21.63 | 21.70 | 48,424 | +0.18(+0.85%) |
Mar 30, 2021 | 21.51 | 21.61 | 21.48 | 21.52 | 41,898 | -0.03(-0.12%) |
Mar 29, 2021 | 21.56 | 21.59 | 21.48 | 21.54 | 43,062 | -0.12(-0.54%) |
Mar 26, 2021 | 21.62 | 21.70 | 21.61 | 21.66 | 53,087 | -0.01(-0.05%) |
Mar 25, 2021 | 21.70 | 21.70 | 21.57 | 21.67 | 44,139 | -0.09(-0.39%) |
Mar 24, 2021 | 21.74 | 21.78 | 21.74 | 21.76 | 30,578 | -0.02(-0.11%) |
Mar 23, 2021 | 21.78 | 21.83 | 21.78 | 21.78 | 25,213 | +0.04(+0.17%) |
Mar 22, 2021 | 21.83 | 21.83 | 21.72 | 21.74 | 28,974 | -0.03(-0.13%) |
Mar 19, 2021 | 21.71 | 21.80 | 21.71 | 21.77 | 53,306 | +0.02(+0.08%) |
Mar 18, 2021 | 21.78 | 21.79 | 21.71 | 21.75 | 85,175 | -0.12(-0.54%) |
Mar 17, 2021 | 21.77 | 21.91 | 21.76 | 21.87 | 51,018 | +0.05(+0.25%) |
Mar 16, 2021 | 21.80 | 21.83 | 21.77 | 21.82 | 46,749 | -0.01(-0.04%) |
Mar 15, 2021 | 21.81 | 21.85 | 21.73 | 21.83 | 76,675 | +0.02(+0.11%) |
Mar 12, 2021 | 21.74 | 21.84 | 21.73 | 21.80 | 26,160 | -0.04(-0.19%) |
Mar 11, 2021 | 21.79 | 21.85 | 21.71 | 21.84 | 37,912 | +0.12(+0.57%) |
Mar 10, 2021 | 21.63 | 21.73 | 21.62 | 21.72 | 19,965 | +0.15(+0.70%) |
Mar 09, 2021 | 21.60 | 21.62 | 21.48 | 21.57 | 72,496 | +0.17(+0.81%) |
Mar 08, 2021 | 21.52 | 21.56 | 21.38 | 21.40 | 64,228 | -0.25(-1.14%) |
Mar 05, 2021 | 21.69 | 21.74 | 21.59 | 21.64 | 55,933 | -0.03(-0.13%) |
Mar 04, 2021 | 21.85 | 21.87 | 21.62 | 21.67 | 60,018 | -0.18(-0.84%) |
Mar 03, 2021 | 21.84 | 21.86 | 21.76 | 21.85 | 97,362 | -0.04(-0.19%) |
Mar 02, 2021 | 21.87 | 21.92 | 21.81 | 21.90 | 179,800 | +0.09(+0.40%) |
Mar 01, 2021 | 21.72 | 21.83 | 21.72 | 21.81 | 60,797 | +0.03(+0.15%) |
Feb 26, 2021 | 21.76 | 21.80 | 21.69 | 21.77 | 142,575 | +0.12(+0.55%) |
Feb 25, 2021 | 21.83 | 21.90 | 21.66 | 21.66 | 155,325 | -0.23(-1.04%) |
Feb 24, 2021 | 21.84 | 22.00 | 21.84 | 21.88 | 80,156 | +0.02(+0.08%) |
Feb 23, 2021 | 21.86 | 21.93 | 21.85 | 21.86 | 61,781 | -0.05(-0.21%) |
Feb 22, 2021 | 21.90 | 21.93 | 21.83 | 21.91 | 49,855 | +0.02(+0.09%) |
Feb 19, 2021 | 21.87 | 21.93 | 21.86 | 21.89 | 85,435 | +0.04(+0.17%) |
Feb 18, 2021 | 21.90 | 21.91 | 21.77 | 21.85 | 168,201 | -0.14(-0.63%) |
Feb 17, 2021 | 21.98 | 22.01 | 21.96 | 21.99 | 32,294 | -0.04(-0.17%) |
Feb 16, 2021 | 22.03 | 22.04 | 21.99 | 22.03 | 86,353 | -0.05(-0.25%) |
Feb 12, 2021 | 22.04 | 22.15 | 21.99 | 22.08 | 118,337 | +0.05(+0.23%) |
Feb 11, 2021 | 22.04 | 22.07 | 21.97 | 22.03 | 84,614 | -0.03(-0.15%) |
Feb 10, 2021 | 22.07 | 22.13 | 22.02 | 22.07 | 94,421 | +0.04(+0.17%) |
Feb 09, 2021 | 21.97 | 22.05 | 21.97 | 22.03 | 53,416 | +0.04(+0.18%) |
Feb 08, 2021 | 21.95 | 22.03 | 21.95 | 21.99 | 135,230 | +0.08(+0.36%) |
Feb 05, 2021 | 21.80 | 21.91 | 21.80 | 21.91 | 98,267 | -0.03(-0.13%) |
Feb 04, 2021 | 21.91 | 21.94 | 21.87 | 21.94 | 126,644 | -0.01(-0.04%) |
Feb 03, 2021 | 21.92 | 21.97 | 21.92 | 21.95 | 65,886 | +0.02(+0.10%) |
Feb 02, 2021 | 21.94 | 21.95 | 21.92 | 21.92 | 53,338 | -0.06(-0.27%) |
Feb 01, 2021 | 21.96 | 22.05 | 21.93 | 21.98 | 306,987 | -0.04(-0.18%) |
Jan 29, 2021 | 22.07 | 22.16 | 21.96 | 22.02 | 186,516 | +0.14(+0.62%) |
Jan 28, 2021 | 21.86 | 21.90 | 21.82 | 21.89 | 57,808 | -0.05(-0.21%) |
Jan 27, 2021 | 21.93 | 22.14 | 21.86 | 21.93 | 76,954 | -0.00(-0.02%) |
Jan 26, 2021 | 21.93 | 21.95 | 21.89 | 21.94 | 63,841 | +0.05(+0.23%) |
Jan 25, 2021 | 21.87 | 21.90 | 21.83 | 21.89 | 76,636 | +0.02(+0.08%) |
Jan 22, 2021 | 21.91 | 21.91 | 21.87 | 21.87 | 48,388 | -0.10(-0.48%) |
Jan 21, 2021 | 21.98 | 21.99 | 21.95 | 21.97 | 40,523 | -0.03(-0.14%) |
Jan 20, 2021 | 21.98 | 22.05 | 21.92 | 22.01 | 114,577 | +0.11(+0.49%) |
Jan 19, 2021 | 21.90 | 21.92 | 21.87 | 21.90 | 135,058 | -0.04(-0.20%) |
Jan 15, 2021 | 21.95 | 21.97 | 21.92 | 21.94 | 72,583 | -0.03(-0.12%) |
Jan 14, 2021 | 21.95 | 21.98 | 21.87 | 21.97 | 145,970 | +0.04(+0.17%) |
Jan 13, 2021 | 21.91 | 21.97 | 21.87 | 21.93 | 89,349 | -0.11(-0.49%) |
Jan 12, 2021 | 21.99 | 22.05 | 21.95 | 22.04 | 195,431 | +0.10(+0.47%) |
Jan 11, 2021 | 21.91 | 21.95 | 21.90 | 21.94 | 99,255 | +0.04(+0.19%) |
Jan 08, 2021 | 21.92 | 21.93 | 21.89 | 21.90 | 82,151 | -0.02(-0.10%) |
Jan 07, 2021 | 21.98 | 21.98 | 21.89 | 21.92 | 76,749 | -0.09(-0.39%) |
Jan 06, 2021 | 22.02 | 22.04 | 22.01 | 22.01 | 52,529 | -0.07(-0.31%) |
Jan 05, 2021 | 22.04 | 22.10 | 22.01 | 22.07 | 103,126 | -0.03(-0.14%) |
Jan 04, 2021 | 22.09 | 22.12 | 21.91 | 22.11 | 138,074 | +0.25(+1.17%) |
Dec 31, 2020 | 21.85 | 21.85 | 21.85 | 28,682 | +0.05(+0.25%) | |
Dec 30, 2020 | 21.76 | 21.80 | 21.76 | 21.80 | 28,682 | +0.04(+0.17%) |
Dec 29, 2020 | 21.64 | 21.77 | 21.63 | 21.76 | 39,890 | +0.04(+0.19%) |
Dec 28, 2020 | 21.65 | 21.73 | 21.65 | 21.72 | 118,552 | +0.08(+0.36%) |
Dec 24, 2020 | 21.63 | 21.72 | 21.63 | 21.64 | 13,779 | +0.03(+0.15%) |
Dec 23, 2020 | 21.63 | 21.65 | 21.59 | 21.61 | 33,444 | +0.01(+0.04%) |
Dec 22, 2020 | 21.69 | 21.69 | 21.30 | 21.60 | 101,849 | -0.10(-0.46%) |
Dec 21, 2020 | 21.68 | 21.72 | 21.68 | 21.70 | 56,638 | -0.02(-0.08%) |
Dec 18, 2020 | 21.74 | 21.74 | 21.70 | 21.72 | 47,730 | -0.04(-0.17%) |
Dec 17, 2020 | 21.75 | 21.77 | 21.74 | 21.75 | 49,161 | +0.05(+0.21%) |
Dec 16, 2020 | 21.65 | 21.74 | 21.65 | 21.71 | 52,899 | +0.06(+0.28%) |
Dec 15, 2020 | 21.57 | 21.66 | 21.57 | 21.65 | 46,448 | +0.08(+0.35%) |
Dec 14, 2020 | 21.60 | 21.64 | 21.55 | 21.57 | 47,785 | -0.05(-0.25%) |
Dec 11, 2020 | 21.64 | 21.65 | 21.63 | 21.63 | 55,116 | -0.02(-0.08%) |
Dec 10, 2020 | 21.59 | 21.65 | 21.58 | 21.64 | 27,033 | +0.06(+0.29%) |
Dec 09, 2020 | 21.70 | 21.70 | 21.55 | 21.58 | 96,207 | -0.11(-0.50%) |
Dec 08, 2020 | 21.71 | 21.72 | 21.69 | 21.69 | 69,182 | +0.03(+0.13%) |
Dec 07, 2020 | 21.69 | 21.69 | 21.52 | 21.66 | 92,019 | -0.02(-0.08%) |
Dec 04, 2020 | 21.69 | 21.70 | 21.56 | 21.68 | 63,494 | +0.09(+0.40%) |
Dec 03, 2020 | 21.61 | 21.63 | 21.58 | 21.59 | 46,651 | +0.07(+0.31%) |
Dec 02, 2020 | 21.49 | 21.53 | 21.42 | 21.53 | 43,587 | +0.03(+0.13%) |
Dec 01, 2020 | 21.45 | 21.50 | 21.45 | 21.50 | 32,984 | +0.07(+0.32%) |
Nov 30, 2020 | 21.39 | 21.47 | 21.33 | 21.43 | 33,785 | +0.02(+0.08%) |
Nov 27, 2020 | 21.34 | 21.42 | 21.33 | 21.41 | 14,143 | +0.06(+0.28%) |
Nov 25, 2020 | 21.24 | 21.39 | 21.24 | 21.35 | 18,894 | +0.11(+0.53%) |
Nov 24, 2020 | 21.30 | 21.34 | 21.19 | 21.24 | 102,723 | -0.15(-0.72%) |
Nov 23, 2020 | 21.45 | 21.45 | 21.30 | 21.39 | 44,861 | -0.07(-0.34%) |
Nov 20, 2020 | 21.38 | 21.48 | 21.38 | 21.47 | 19,778 | +0.09(+0.42%) |
Nov 19, 2020 | 21.34 | 21.38 | 21.28 | 21.38 | 37,436 | -0.08(-0.38%) |
Nov 18, 2020 | 21.48 | 21.49 | 21.45 | 21.46 | 63,056 | -0.03(-0.13%) |
Nov 17, 2020 | 21.36 | 21.51 | 21.33 | 21.49 | 85,003 | +0.05(+0.25%) |
Nov 16, 2020 | 21.54 | 21.54 | 21.36 | 21.43 | 88,220 | -0.05(-0.23%) |
Nov 13, 2020 | 21.46 | 21.49 | 21.44 | 21.48 | 42,319 | +0.11(+0.53%) |
Nov 12, 2020 | 21.35 | 21.39 | 21.34 | 21.37 | 32,436 | +0.05(+0.21%) |
Nov 11, 2020 | 21.30 | 21.36 | 21.25 | 21.32 | 35,942 | +0.03(+0.13%) |
Nov 10, 2020 | 21.27 | 21.31 | 21.18 | 21.30 | 26,236 | -0.13(-0.59%) |
Nov 09, 2020 | 21.45 | 21.54 | 21.36 | 21.42 | 83,958 | -0.10(-0.46%) |
Nov 06, 2020 | 21.50 | 21.53 | 21.47 | 21.52 | 72,262 | -0.07(-0.33%) |
Nov 05, 2020 | 21.58 | 21.63 | 21.41 | 21.59 | 53,260 | +0.21(+0.99%) |
Nov 04, 2020 | 21.22 | 21.39 | 21.20 | 21.38 | 43,204 | +0.19(+0.92%) |
Nov 03, 2020 | 21.20 | 21.20 | 21.14 | 21.19 | 70,334 | +0.04(+0.17%) |
Nov 02, 2020 | 21.15 | 21.16 | 21.09 | 21.15 | 37,335 | +0.11(+0.52%) |
Oct 30, 2020 | 21.09 | 21.09 | 21.01 | 21.04 | 31,657 | +0.03(+0.16%) |
Oct 29, 2020 | 21.01 | 21.01 | 20.98 | 21.01 | 14,772 | +0.00(+0.02%) |
Oct 28, 2020 | 21.02 | 21.02 | 21.00 | 21.00 | 33,605 | -0.05(-0.21%) |
Oct 27, 2020 | 21.08 | 21.08 | 21.01 | 21.05 | 42,222 | -0.01(-0.04%) |
Oct 26, 2020 | 21.02 | 21.07 | 20.96 | 21.06 | 43,712 | -0.08(-0.38%) |
Oct 23, 2020 | 21.17 | 21.17 | 21.12 | 21.14 | 49,036 | -0.04(-0.17%) |
Oct 22, 2020 | 21.18 | 21.20 | 21.15 | 21.18 | 28,251 | -0.02(-0.08%) |
Oct 21, 2020 | 21.15 | 21.23 | 21.15 | 21.19 | 57,005 | +0.05(+0.23%) |
Oct 20, 2020 | 21.14 | 21.15 | 21.11 | 21.14 | 30,004 | +0.06(+0.28%) |
Oct 19, 2020 | 21.10 | 21.13 | 21.08 | 21.09 | 32,921 | +0.01(+0.04%) |
Oct 16, 2020 | 21.09 | 21.14 | 21.07 | 21.08 | 68,850 | +0.05(+0.24%) |
Oct 15, 2020 | 21.07 | 21.07 | 20.96 | 21.03 | 29,188 | +0.04(+0.19%) |
Oct 14, 2020 | 21.01 | 21.01 | 20.95 | 20.99 | 54,405 | +0.12(+0.56%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.87 | 20.87 | 63,498 | -0.09(-0.43%) |
Oct 12, 2020 | 21.07 | 21.07 | 20.84 | 20.96 | 73,584 | -0.06(-0.30%) |
Oct 09, 2020 | 21.03 | 21.04 | 21.02 | 21.02 | 51,914 | -0.00(-0.02%) |
Oct 08, 2020 | 21.01 | 21.07 | 20.97 | 21.03 | 47,524 | +0.01(+0.06%) |
Oct 07, 2020 | 21.12 | 21.12 | 20.99 | 21.01 | 41,294 | -0.04(-0.17%) |
Oct 06, 2020 | 21.07 | 21.10 | 21.04 | 21.05 | 41,979 | +0.07(+0.34%) |
Oct 05, 2020 | 21.04 | 21.04 | 20.92 | 20.98 | 39,753 | -0.05(-0.22%) |
Oct 02, 2020 | 20.99 | 21.02 | 20.87 | 21.02 | 25,680 | +0.22(+1.04%) |
Oct 01, 2020 | 20.81 | 20.83 | 20.78 | 20.81 | 37,615 | +0.07(+0.33%) |
Sep 30, 2020 | 20.62 | 20.75 | 20.59 | 20.74 | 46,320 | +0.15(+0.74%) |
Sep 29, 2020 | 20.52 | 20.60 | 20.50 | 20.58 | 31,345 | +0.06(+0.31%) |
Sep 28, 2020 | 20.54 | 20.54 | 20.49 | 20.52 | 16,530 | -0.05(-0.26%) |
Sep 25, 2020 | 20.58 | 20.58 | 20.53 | 20.57 | 15,970 | -0.01(-0.05%) |
Sep 24, 2020 | 20.59 | 20.60 | 20.56 | 20.58 | 24,777 | -0.09(-0.44%) |
Sep 23, 2020 | 20.65 | 21.19 | 20.65 | 20.68 | 30,392 | +0.00(+0.01%) |
Sep 22, 2020 | 20.69 | 20.71 | 20.65 | 20.67 | 48,601 | -0.04(-0.18%) |
Sep 21, 2020 | 20.75 | 20.78 | 20.71 | 20.71 | 19,743 | -0.11(-0.52%) |
Sep 18, 2020 | 20.79 | 20.83 | 20.76 | 20.82 | 10,647 | +0.01(+0.04%) |
Sep 17, 2020 | 20.78 | 20.83 | 20.75 | 20.81 | 8,141 | +0.03(+0.13%) |
Sep 16, 2020 | 20.75 | 20.84 | 20.74 | 20.78 | 28,446 | +0.07(+0.35%) |
Sep 15, 2020 | 20.65 | 20.74 | 20.58 | 20.71 | 18,560 | +0.11(+0.55%) |
Sep 14, 2020 | 20.58 | 20.61 | 20.49 | 20.60 | 18,640 | +0.02(+0.11%) |
Sep 11, 2020 | 20.55 | 20.63 | 20.48 | 20.58 | 26,728 | +0.05(+0.26%) |
Sep 10, 2020 | 20.55 | 20.64 | 20.51 | 20.52 | 33,452 | +0.00(+0.02%) |
Sep 09, 2020 | 20.55 | 20.55 | 20.47 | 20.52 | 8,911 | -0.01(-0.04%) |
Sep 08, 2020 | 20.47 | 20.54 | 20.45 | 20.53 | 40,602 | +0.06(+0.29%) |
Sep 04, 2020 | 20.49 | 20.57 | 20.45 | 20.47 | 25,397 | -0.02(-0.07%) |
Sep 03, 2020 | 20.52 | 20.54 | 20.45 | 20.48 | 13,674 | -0.10(-0.46%) |
Sep 02, 2020 | 20.55 | 20.58 | 20.48 | 20.58 | 11,396 | -0.01(-0.03%) |
Sep 01, 2020 | 20.51 | 20.58 | 20.49 | 20.58 | 26,951 | +0.14(+0.67%) |
Aug 31, 2020 | 20.44 | 20.47 | 20.37 | 20.45 | 7,127 | +0.04(+0.20%) |
Aug 28, 2020 | 20.39 | 20.44 | 20.37 | 20.41 | 9,561 | +0.06(+0.31%) |
Aug 27, 2020 | 20.28 | 20.39 | 20.28 | 20.35 | 5,573 | +0.00(+0.00%) |
Aug 26, 2020 | 20.35 | 20.35 | 20.29 | 20.35 | 5,263 | +0.01(+0.04%) |
Aug 25, 2020 | 20.31 | 20.35 | 20.28 | 20.34 | 7,105 | -0.02(-0.09%) |
Aug 24, 2020 | 20.34 | 20.35 | 20.33 | 20.35 | 6,307 | +0.10(+0.49%) |
Aug 21, 2020 | 20.31 | 20.33 | 20.25 | 20.26 | 2,890 | -0.06(-0.31%) |
Aug 20, 2020 | 20.31 | 20.33 | 20.24 | 20.32 | 2,169 | +0.00(+0.00%) |
Aug 19, 2020 | 20.26 | 20.34 | 20.26 | 20.32 | 2,950 | +0.05(+0.27%) |
Aug 18, 2020 | 20.32 | 20.33 | 20.25 | 20.26 | 8,287 | +0.04(+0.18%) |
Aug 17, 2020 | 20.22 | 20.25 | 20.21 | 20.23 | 7,524 | +0.01(+0.04%) |
Aug 14, 2020 | 20.24 | 20.24 | 20.21 | 20.22 | 2,445 | -0.08(-0.41%) |
Aug 13, 2020 | 20.19 | 20.31 | 20.19 | 20.30 | 16,067 | +0.16(+0.77%) |
Aug 12, 2020 | 20.19 | 20.25 | 20.11 | 20.15 | 20,477 | +0.00(+0.00%) |
Aug 11, 2020 | 20.12 | 20.24 | 20.12 | 20.15 | 1,616 | -0.04(-0.22%) |
Aug 10, 2020 | 20.26 | 20.27 | 20.11 | 20.19 | 40,024 | -0.07(-0.33%) |
Aug 07, 2020 | 20.24 | 20.28 | 20.17 | 20.26 | 5,670 | -0.06(-0.31%) |
Aug 06, 2020 | 20.19 | 20.38 | 20.19 | 20.32 | 21,700 | +0.13(+0.65%) |
Aug 05, 2020 | 20.17 | 20.23 | 20.17 | 20.19 | 16,664 | +0.04(+0.18%) |
Aug 04, 2020 | 20.12 | 20.16 | 20.12 | 20.16 | 4,323 | -0.04(-0.20%) |
Aug 03, 2020 | 20.15 | 20.20 | 20.10 | 20.20 | 23,595 | +0.10(+0.52%) |
Jul 31, 2020 | 20.08 | 20.10 | 20.08 | 20.09 | 7,023 | +0.00(+0.00%) |
Jul 30, 2020 | 20.07 | 20.12 | 20.05 | 20.09 | 2,680 | -0.00(-0.02%) |
Jul 29, 2020 | 20.09 | 20.10 | 20.06 | 20.10 | 4,848 | -0.00(-0.02%) |
Jul 28, 2020 | 20.12 | 20.12 | 20.08 | 20.10 | 3,741 | +0.03(+0.13%) |
Jul 27, 2020 | 20.04 | 20.09 | 20.03 | 20.07 | 2,618 | +0.02(+0.11%) |
Jul 24, 2020 | 20.01 | 20.05 | 19.97 | 20.05 | 5,908 | -0.02(-0.09%) |
Jul 23, 2020 | 20.09 | 20.11 | 20.04 | 20.07 | 6,477 | -0.09(-0.42%) |
Jul 22, 2020 | 20.11 | 20.17 | 20.11 | 20.16 | 11,158 | +0.09(+0.42%) |
Jul 21, 2020 | 20.07 | 20.09 | 20.07 | 20.07 | 3,277 | -0.02(-0.08%) |
Jul 20, 2020 | 20.07 | 20.09 | 20.03 | 20.09 | 13,295 | +0.04(+0.19%) |
Jul 17, 2020 | 20.05 | 20.07 | 20.05 | 20.05 | 2,341 | +0.02(+0.09%) |
Jul 16, 2020 | 19.94 | 20.07 | 19.94 | 20.03 | 5,890 | +0.02(+0.11%) |
Jul 15, 2020 | 20.01 | 20.01 | 19.99 | 20.01 | 8,288 | +0.01(+0.07%) |
Jul 14, 2020 | 19.99 | 20.03 | 19.97 | 19.99 | 2,712 | -0.02(-0.09%) |
Jul 13, 2020 | 19.98 | 20.05 | 19.98 | 20.01 | 16,235 | +0.05(+0.27%) |
Jul 10, 2020 | 19.99 | 20.00 | 19.95 | 19.96 | 4,013 | -0.08(-0.38%) |
Jul 09, 2020 | 20.00 | 20.05 | 19.89 | 20.03 | 5,114 | +0.03(+0.16%) |
Jul 08, 2020 | 19.91 | 20.05 | 19.91 | 20.00 | 1,730 | -0.07(-0.36%) |
Jul 07, 2020 | 19.89 | 20.08 | 19.87 | 20.07 | 3,909 | +0.12(+0.58%) |
Jul 06, 2020 | 19.94 | 19.98 | 19.94 | 19.96 | 2,898 | +0.07(+0.35%) |
Jul 02, 2020 | 19.91 | 19.92 | 19.89 | 19.89 | 1,672 | -0.10(-0.48%) |
Jul 01, 2020 | 19.88 | 19.98 | 19.85 | 19.98 | 4,267 | +0.10(+0.48%) |
Jun 30, 2020 | 19.84 | 19.97 | 19.81 | 19.89 | 6,382 | +0.05(+0.27%) |
Jun 29, 2020 | 19.89 | 19.90 | 19.84 | 19.84 | 1,271 | -0.05(-0.27%) |
Jun 26, 2020 | 19.90 | 19.91 | 19.89 | 19.89 | 782 | -0.02(-0.11%) |
Jun 25, 2020 | 19.96 | 19.96 | 19.91 | 19.91 | 4,067 | -0.01(-0.07%) |
Jun 24, 2020 | 20.00 | 20.00 | 19.92 | 19.92 | 2,128 | -0.06(-0.31%) |
Jun 23, 2020 | 19.92 | 20.01 | 19.92 | 19.99 | 2,225 | +0.07(+0.36%) |
Jun 22, 2020 | 19.91 | 19.92 | 19.88 | 19.92 | 3,034 | +0.02(+0.09%) |
Jun 19, 2020 | 19.92 | 19.93 | 19.90 | 19.90 | 3,017 | +0.02(+0.09%) |
Jun 18, 2020 | 19.82 | 19.88 | 19.82 | 19.88 | 3,199 | +0.08(+0.43%) |
Jun 17, 2020 | 19.82 | 19.85 | 19.77 | 19.80 | 4,876 | -0.08(-0.43%) |
Jun 16, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 139 | +0.06(+0.29%) |
Jun 15, 2020 | 19.82 | 19.87 | 19.82 | 19.82 | 6,848 | -0.06(-0.29%) |
Jun 12, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 782 | -0.03(-0.13%) |
Jun 11, 2020 | 19.90 | 19.92 | 19.83 | 19.91 | 18,097 | +0.08(+0.38%) |
Jun 10, 2020 | 19.90 | 19.91 | 19.83 | 19.83 | 3,195 | -0.02(-0.11%) |
Jun 09, 2020 | 19.87 | 19.88 | 19.83 | 19.85 | 2,409 | +0.03(+0.16%) |
Jun 08, 2020 | 19.73 | 19.82 | 19.73 | 19.82 | 622 | -0.00(-0.02%) |
Jun 05, 2020 | 19.82 | 19.83 | 19.75 | 19.83 | 2,682 | +0.08(+0.39%) |
Jun 04, 2020 | 19.78 | 19.78 | 19.69 | 19.75 | 1,939 | -0.11(-0.57%) |
Jun 03, 2020 | 19.84 | 19.88 | 19.78 | 19.86 | 1,615 | -0.02(-0.09%) |
Jun 02, 2020 | 19.88 | 19.91 | 19.88 | 19.88 | 1,819 | +0.15(+0.77%) |
Jun 01, 2020 | 19.76 | 19.79 | 19.73 | 19.73 | 2,149 | +0.02(+0.09%) |
May 29, 2020 | 19.77 | 19.77 | 19.60 | 19.71 | 784 | +0.09(+0.47%) |
May 28, 2020 | 19.69 | 19.69 | 19.62 | 19.62 | 1,690 | -0.12(-0.63%) |
May 27, 2020 | 19.76 | 19.76 | 19.70 | 19.74 | 1,438 | +0.00(+0.00%) |
May 26, 2020 | 19.61 | 19.82 | 19.61 | 19.74 | 5,864 | -0.04(-0.18%) |
May 22, 2020 | 19.78 | 19.80 | 19.78 | 19.78 | 560 | -0.02(-0.11%) |
May 21, 2020 | 19.89 | 20.03 | 19.76 | 19.80 | 2,472 | -0.10(-0.49%) |
May 20, 2020 | 20.02 | 20.02 | 19.89 | 19.90 | 2,521 | -0.03(-0.16%) |
May 19, 2020 | 19.94 | 19.94 | 19.90 | 19.93 | 558 | +0.02(+0.09%) |
May 18, 2020 | 19.89 | 19.92 | 19.85 | 19.91 | 2,463 | +0.02(+0.09%) |
May 15, 2020 | 19.91 | 19.91 | 19.84 | 19.89 | 896 | +0.02(+0.11%) |
May 14, 2020 | 19.95 | 19.95 | 19.87 | 19.87 | 785 | -0.07(-0.34%) |
May 13, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 422 | +0.09(+0.45%) |
May 12, 2020 | 19.97 | 19.97 | 19.85 | 19.85 | 3,027 | -0.10(-0.51%) |
May 11, 2020 | 19.99 | 19.99 | 19.95 | 19.95 | 269 | -0.02(-0.11%) |
May 08, 2020 | 19.84 | 19.97 | 19.84 | 19.97 | 784 | +0.09(+0.45%) |
May 07, 2020 | 19.88 | 19.98 | 19.88 | 19.88 | 1,148 | +0.03(+0.16%) |
May 06, 2020 | 19.83 | 19.85 | 19.83 | 19.85 | 1,040 | +0.08(+0.41%) |
May 05, 2020 | 19.90 | 19.90 | 19.77 | 19.77 | 1,309 | -0.03(-0.14%) |
May 04, 2020 | 19.96 | 19.96 | 19.80 | 19.80 | 13,964 | -0.17(-0.83%) |
May 01, 2020 | 19.94 | 20.02 | 19.94 | 19.96 | 560 | -0.07(-0.33%) |
Apr 30, 2020 | 20.04 | 20.23 | 20.03 | 20.03 | 19,429 | -0.01(-0.04%) |
Apr 29, 2020 | 20.04 | 20.04 | 20.04 | 20.04 | 142 | +0.06(+0.29%) |
Apr 28, 2020 | 19.97 | 19.98 | 19.97 | 19.98 | 181 | +0.05(+0.25%) |
Apr 27, 2020 | 20.04 | 20.04 | 19.93 | 19.93 | 6,545 | +0.15(+0.77%) |
Apr 24, 2020 | 19.78 | 19.78 | 19.65 | 19.78 | 1,680 | -0.03(-0.17%) |
Apr 23, 2020 | 19.80 | 19.86 | 19.78 | 19.82 | 2,021 | +0.04(+0.23%) |
Apr 22, 2020 | 19.92 | 19.92 | 19.63 | 19.77 | 969 | -0.01(-0.04%) |
Apr 21, 2020 | 19.99 | 19.99 | 19.78 | 19.78 | 1,355 | -0.07(-0.33%) |
Apr 20, 2020 | 19.93 | 19.93 | 19.80 | 19.85 | 3,053 | -0.03(-0.16%) |
Apr 17, 2020 | 19.64 | 19.88 | 19.64 | 19.88 | 1,123 | +0.07(+0.38%) |
Apr 16, 2020 | 19.99 | 19.99 | 19.80 | 19.80 | 979 | -0.09(-0.46%) |
Apr 15, 2020 | 20.06 | 20.06 | 19.80 | 19.89 | 13,146 | -0.10(-0.50%) |
Apr 14, 2020 | 19.70 | 19.99 | 19.70 | 19.99 | 217 | +0.18(+0.92%) |
Apr 13, 2020 | 19.75 | 20.03 | 19.75 | 19.81 | 641 | +0.09(+0.45%) |
Apr 09, 2020 | 19.72 | 19.72 | 19.68 | 19.72 | 1,011 | +0.00(+0.02%) |
Apr 08, 2020 | 19.71 | 19.72 | 19.71 | 19.72 | 366 | +0.08(+0.41%) |
Apr 07, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 173 | +0.06(+0.32%) |
Apr 06, 2020 | 19.75 | 19.75 | 19.58 | 19.58 | 1,165 | -0.06(-0.32%) |
Apr 03, 2020 | 19.81 | 19.81 | 19.64 | 19.64 | 2,696 | +0.02(+0.09%) |
Apr 02, 2020 | 19.44 | 19.62 | 19.44 | 19.62 | 1,386 | +0.13(+0.69%) |