Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.33 | 25.40 | 25.33 | 25.37 | 763,077 | +0.01(+0.03%) |
Apr 29, 2021 | 25.38 | 25.39 | 25.33 | 25.36 | 660,139 | +0.01(+0.03%) |
Apr 28, 2021 | 25.34 | 25.38 | 25.29 | 25.35 | 2,030,728 | +0.04(+0.17%) |
Apr 27, 2021 | 25.36 | 25.37 | 25.31 | 25.31 | 952,649 | -0.02(-0.07%) |
Apr 26, 2021 | 25.37 | 25.41 | 25.32 | 25.32 | 981,726 | -0.02(-0.07%) |
Apr 23, 2021 | 25.27 | 25.37 | 25.27 | 25.34 | 859,159 | +0.04(+0.17%) |
Apr 22, 2021 | 25.31 | 25.31 | 25.25 | 25.30 | 656,884 | -0.01(-0.03%) |
Apr 21, 2021 | 25.24 | 25.31 | 25.23 | 25.31 | 745,955 | +0.06(+0.24%) |
Apr 20, 2021 | 25.26 | 25.30 | 25.21 | 25.25 | 1,327,252 | -0.06(-0.24%) |
Apr 19, 2021 | 25.29 | 25.31 | 25.26 | 25.31 | 619,387 | +0.01(+0.03%) |
Apr 16, 2021 | 25.35 | 25.35 | 25.29 | 25.30 | 786,081 | -0.04(-0.17%) |
Apr 15, 2021 | 25.29 | 25.34 | 25.25 | 25.34 | 661,919 | +0.14(+0.55%) |
Apr 14, 2021 | 25.23 | 25.28 | 25.19 | 25.20 | 900,993 | +0.01(+0.03%) |
Apr 13, 2021 | 25.18 | 25.22 | 25.14 | 25.19 | 2,454,101 | +0.01(+0.03%) |
Apr 12, 2021 | 25.23 | 25.23 | 25.18 | 25.18 | 506,635 | -0.03(-0.14%) |
Apr 09, 2021 | 25.23 | 25.25 | 25.20 | 25.22 | 591,129 | -0.02(-0.07%) |
Apr 08, 2021 | 25.26 | 25.27 | 25.22 | 25.24 | 724,394 | +0.02(+0.07%) |
Apr 07, 2021 | 25.23 | 25.25 | 25.18 | 25.22 | 945,031 | +0.02(+0.07%) |
Apr 06, 2021 | 25.19 | 25.23 | 25.16 | 25.20 | 1,101,224 | +0.06(+0.24%) |
Apr 05, 2021 | 25.13 | 25.18 | 25.12 | 25.14 | 981,370 | +0.00(+0.00%) |
Apr 01, 2021 | 25.15 | 25.18 | 25.10 | 25.14 | 1,156,002 | +0.05(+0.20%) |
Mar 31, 2021 | 24.98 | 25.10 | 24.98 | 25.09 | 1,183,344 | +0.11(+0.45%) |
Mar 30, 2021 | 24.99 | 25.01 | 24.96 | 24.98 | 2,159,491 | -0.03(-0.10%) |
Mar 29, 2021 | 25.03 | 25.04 | 24.96 | 25.01 | 1,354,556 | -0.03(-0.14%) |
Mar 26, 2021 | 24.98 | 25.04 | 24.91 | 25.04 | 1,093,576 | +0.09(+0.38%) |
Mar 25, 2021 | 24.92 | 24.95 | 24.84 | 24.95 | 1,130,173 | +0.02(+0.07%) |
Mar 24, 2021 | 24.89 | 25.01 | 24.89 | 24.93 | 6,520,202 | +0.06(+0.24%) |
Mar 23, 2021 | 24.84 | 24.94 | 24.80 | 24.87 | 17,413,008 | +0.05(+0.21%) |
Mar 22, 2021 | 24.73 | 24.84 | 24.73 | 24.82 | 324,939 | +0.09(+0.35%) |
Mar 19, 2021 | 24.70 | 24.73 | 24.59 | 24.73 | 554,712 | +0.08(+0.31%) |
Mar 18, 2021 | 24.77 | 24.78 | 24.65 | 24.65 | 285,300 | -0.22(-0.90%) |
Mar 17, 2021 | 24.85 | 24.96 | 24.79 | 24.88 | 359,540 | +0.03(+0.14%) |
Mar 16, 2021 | 24.97 | 24.97 | 24.83 | 24.84 | 490,501 | -0.11(-0.45%) |
Mar 15, 2021 | 24.93 | 24.95 | 24.89 | 24.95 | 397,416 | +0.03(+0.14%) |
Mar 12, 2021 | 25.01 | 25.01 | 24.90 | 24.92 | 394,824 | -0.10(-0.41%) |
Mar 11, 2021 | 25.04 | 25.07 | 24.98 | 25.02 | 398,618 | +0.08(+0.31%) |
Mar 10, 2021 | 24.91 | 24.97 | 24.89 | 24.95 | 667,169 | +0.05(+0.21%) |
Mar 09, 2021 | 24.89 | 24.98 | 24.86 | 24.89 | 896,510 | +0.06(+0.24%) |
Mar 08, 2021 | 25.01 | 25.03 | 24.83 | 24.83 | 549,373 | -0.20(-0.79%) |
Mar 05, 2021 | 25.04 | 25.05 | 24.91 | 25.03 | 1,989,624 | +0.06(+0.24%) |
Mar 04, 2021 | 25.13 | 25.17 | 24.90 | 24.97 | 361,882 | -0.12(-0.48%) |
Mar 03, 2021 | 25.19 | 25.19 | 25.07 | 25.09 | 369,542 | -0.09(-0.37%) |
Mar 02, 2021 | 25.23 | 25.24 | 25.17 | 25.19 | 431,227 | -0.06(-0.24%) |
Mar 01, 2021 | 25.12 | 25.27 | 25.11 | 25.25 | 1,767,474 | +0.23(+0.92%) |
Feb 26, 2021 | 25.07 | 25.13 | 24.97 | 25.01 | 800,874 | +0.01(+0.03%) |
Feb 25, 2021 | 25.19 | 25.26 | 24.97 | 25.01 | 751,753 | -0.28(-1.12%) |
Feb 24, 2021 | 25.25 | 25.31 | 25.21 | 25.29 | 1,581,679 | +0.03(+0.10%) |
Feb 23, 2021 | 25.23 | 25.30 | 25.15 | 25.26 | 921,945 | +0.03(+0.14%) |
Feb 22, 2021 | 25.30 | 25.31 | 25.23 | 25.23 | 1,010,825 | -0.08(-0.30%) |
Feb 19, 2021 | 25.35 | 25.35 | 25.28 | 25.31 | 454,752 | +0.01(+0.03%) |
Feb 18, 2021 | 25.31 | 25.32 | 25.25 | 25.30 | 1,094,223 | -0.03(-0.10%) |
Feb 17, 2021 | 25.32 | 25.33 | 25.28 | 25.32 | 1,163,745 | +0.01(+0.03%) |
Feb 16, 2021 | 25.36 | 25.38 | 25.29 | 25.31 | 1,004,218 | -0.06(-0.24%) |
Feb 12, 2021 | 25.34 | 25.40 | 25.31 | 25.37 | 488,546 | +0.03(+0.10%) |
Feb 11, 2021 | 25.34 | 25.36 | 25.32 | 25.35 | 640,319 | +0.03(+0.10%) |
Feb 10, 2021 | 25.31 | 25.38 | 25.26 | 25.32 | 1,808,696 | +0.02(+0.07%) |
Feb 09, 2021 | 25.31 | 25.33 | 25.29 | 25.31 | 477,240 | -0.05(-0.20%) |
Feb 08, 2021 | 25.32 | 25.36 | 25.29 | 25.36 | 676,170 | +0.08(+0.30%) |
Feb 05, 2021 | 25.33 | 25.34 | 25.25 | 25.28 | 1,083,267 | +0.04(+0.17%) |
Feb 04, 2021 | 25.24 | 25.26 | 25.19 | 25.24 | 505,252 | +0.07(+0.27%) |
Feb 03, 2021 | 25.19 | 25.22 | 25.16 | 25.17 | 447,398 | +0.00(+0.00%) |
Feb 02, 2021 | 25.14 | 25.17 | 25.09 | 25.17 | 725,572 | +0.09(+0.37%) |
Feb 01, 2021 | 25.13 | 25.13 | 25.01 | 25.07 | 1,160,314 | +0.05(+0.21%) |
Jan 29, 2021 | 25.04 | 25.12 | 25.01 | 25.02 | 602,942 | -0.04(-0.17%) |
Jan 28, 2021 | 25.08 | 25.13 | 25.05 | 25.07 | 1,353,051 | +0.07(+0.27%) |
Jan 27, 2021 | 25.05 | 25.07 | 24.95 | 25.00 | 1,206,331 | -0.09(-0.34%) |
Jan 26, 2021 | 25.12 | 25.13 | 25.05 | 25.08 | 2,057,144 | -0.04(-0.17%) |
Jan 25, 2021 | 25.13 | 25.13 | 25.01 | 25.13 | 1,042,119 | +0.03(+0.10%) |
Jan 22, 2021 | 25.11 | 25.13 | 25.04 | 25.10 | 1,487,814 | -0.09(-0.34%) |
Jan 21, 2021 | 25.29 | 25.29 | 25.18 | 25.18 | 1,178,315 | -0.11(-0.44%) |
Jan 20, 2021 | 25.25 | 25.34 | 25.21 | 25.30 | 3,220,402 | +0.09(+0.37%) |
Jan 19, 2021 | 25.18 | 25.21 | 25.11 | 25.20 | 2,022,631 | +0.09(+0.37%) |
Jan 15, 2021 | 25.15 | 25.18 | 25.09 | 25.11 | 8,218,424 | -0.04(-0.17%) |
Jan 14, 2021 | 25.09 | 25.21 | 25.08 | 25.15 | 25,964,046 | +0.06(+0.24%) |
Jan 13, 2021 | 24.94 | 25.14 | 24.94 | 25.09 | 1,403,023 | +0.07(+0.27%) |
Jan 12, 2021 | 24.92 | 25.02 | 24.92 | 25.02 | 196,662 | +0.05(+0.20%) |
Jan 11, 2021 | 25.02 | 25.03 | 24.95 | 24.97 | 307,714 | -0.14(-0.54%) |
Jan 08, 2021 | 25.12 | 25.12 | 25.02 | 25.11 | 351,648 | +0.01(+0.03%) |
Jan 07, 2021 | 25.03 | 25.12 | 25.02 | 25.10 | 852,977 | +0.12(+0.48%) |
Jan 06, 2021 | 25.03 | 25.07 | 24.98 | 24.98 | 279,831 | -0.08(-0.31%) |
Jan 05, 2021 | 25.02 | 25.06 | 24.99 | 25.06 | 89,863 | +0.05(+0.20%) |
Jan 04, 2021 | 25.11 | 25.11 | 24.92 | 25.01 | 323,431 | -0.07(-0.26%) |
Dec 31, 2020 | 25.07 | 25.07 | 25.07 | 127,643 | +0.03(+0.13%) | |
Dec 30, 2020 | 24.97 | 25.04 | 24.97 | 25.04 | 127,643 | +0.04(+0.17%) |
Dec 29, 2020 | 24.98 | 25.04 | 24.98 | 25.00 | 134,115 | +0.01(+0.04%) |
Dec 28, 2020 | 25.07 | 25.07 | 24.97 | 24.99 | 154,952 | +0.01(+0.03%) |
Dec 24, 2020 | 24.93 | 24.99 | 24.92 | 24.98 | 109,978 | +0.08(+0.31%) |
Dec 23, 2020 | 24.78 | 24.90 | 24.78 | 24.90 | 154,131 | +0.09(+0.34%) |
Dec 22, 2020 | 24.81 | 24.82 | 24.76 | 24.82 | 255,642 | +0.08(+0.31%) |
Dec 21, 2020 | 24.78 | 24.78 | 24.69 | 24.74 | 285,989 | -0.08(-0.31%) |
Dec 18, 2020 | 24.84 | 24.86 | 24.79 | 24.82 | 135,095 | -0.02(-0.07%) |
Dec 17, 2020 | 24.86 | 24.86 | 24.81 | 24.84 | 173,405 | +0.06(+0.25%) |
Dec 16, 2020 | 24.82 | 24.82 | 24.71 | 24.77 | 136,656 | -0.03(-0.10%) |
Dec 15, 2020 | 24.76 | 24.83 | 24.72 | 24.80 | 148,296 | +0.08(+0.34%) |
Dec 14, 2020 | 24.73 | 24.77 | 24.64 | 24.71 | 187,234 | +0.00(+0.00%) |
Dec 11, 2020 | 24.80 | 24.80 | 24.69 | 24.71 | 148,750 | -0.08(-0.31%) |
Dec 10, 2020 | 24.65 | 24.81 | 24.65 | 24.79 | 132,925 | +0.09(+0.38%) |
Dec 09, 2020 | 24.82 | 24.82 | 24.67 | 24.70 | 130,623 | -0.08(-0.34%) |
Dec 08, 2020 | 24.77 | 24.80 | 24.74 | 24.78 | 385,189 | +0.06(+0.26%) |
Dec 07, 2020 | 24.68 | 24.75 | 24.67 | 24.72 | 149,528 | +0.04(+0.15%) |
Dec 04, 2020 | 24.60 | 24.69 | 24.60 | 24.68 | 213,107 | +0.12(+0.50%) |
Dec 03, 2020 | 24.54 | 24.62 | 24.54 | 24.56 | 318,507 | +0.02(+0.09%) |
Dec 02, 2020 | 24.46 | 24.55 | 24.41 | 24.54 | 163,633 | +0.09(+0.38%) |
Dec 01, 2020 | 24.44 | 24.46 | 24.40 | 24.44 | 152,054 | +0.09(+0.35%) |
Nov 30, 2020 | 24.38 | 24.38 | 24.31 | 24.36 | 116,947 | -0.03(-0.10%) |
Nov 27, 2020 | 24.36 | 24.38 | 24.33 | 24.38 | 47,702 | +0.08(+0.35%) |
Nov 25, 2020 | 24.26 | 24.34 | 24.23 | 24.30 | 103,808 | +0.03(+0.14%) |
Nov 24, 2020 | 24.27 | 24.29 | 24.25 | 24.26 | 231,993 | +0.07(+0.28%) |
Nov 23, 2020 | 24.13 | 24.20 | 24.13 | 24.20 | 115,962 | +0.09(+0.39%) |
Nov 20, 2020 | 24.18 | 24.18 | 24.09 | 24.10 | 117,539 | -0.03(-0.14%) |
Nov 19, 2020 | 24.00 | 24.16 | 23.98 | 24.14 | 82,357 | +0.13(+0.53%) |
Nov 18, 2020 | 24.02 | 24.04 | 24.00 | 24.01 | 265,383 | -0.01(-0.04%) |
Nov 17, 2020 | 24.04 | 24.04 | 23.92 | 24.02 | 113,518 | +0.03(+0.11%) |
Nov 16, 2020 | 23.93 | 23.99 | 23.88 | 23.99 | 596,631 | +0.19(+0.82%) |
Nov 13, 2020 | 23.76 | 23.81 | 23.75 | 23.80 | 106,294 | +0.05(+0.21%) |
Nov 12, 2020 | 23.87 | 23.87 | 23.71 | 23.75 | 93,837 | -0.07(-0.28%) |
Nov 11, 2020 | 23.96 | 23.96 | 23.79 | 23.82 | 178,180 | -0.05(-0.21%) |
Nov 10, 2020 | 23.80 | 23.87 | 23.78 | 23.87 | 57,771 | +0.05(+0.21%) |
Nov 09, 2020 | 24.04 | 24.17 | 23.82 | 23.82 | 174,060 | +0.16(+0.68%) |
Nov 06, 2020 | 23.66 | 23.66 | 23.56 | 23.66 | 327,523 | -0.04(-0.18%) |
Nov 05, 2020 | 23.60 | 24.07 | 23.59 | 23.70 | 219,109 | +0.15(+0.65%) |
Nov 04, 2020 | 23.35 | 23.60 | 23.35 | 23.55 | 54,592 | +0.25(+1.09%) |
Nov 03, 2020 | 23.14 | 23.30 | 23.14 | 23.29 | 148,669 | +0.11(+0.47%) |
Nov 02, 2020 | 23.21 | 23.21 | 23.03 | 23.18 | 558,888 | +0.04(+0.18%) |
Oct 30, 2020 | 23.07 | 23.16 | 22.96 | 23.14 | 161,139 | +0.15(+0.66%) |
Oct 29, 2020 | 23.02 | 23.08 | 22.87 | 22.99 | 120,354 | -0.04(-0.18%) |
Oct 28, 2020 | 23.12 | 23.12 | 22.95 | 23.03 | 157,672 | -0.24(-1.01%) |
Oct 27, 2020 | 23.19 | 23.29 | 23.19 | 23.27 | 93,095 | +0.02(+0.07%) |
Oct 26, 2020 | 23.33 | 23.33 | 23.18 | 23.25 | 98,116 | -0.08(-0.36%) |
Oct 23, 2020 | 23.28 | 23.37 | 23.28 | 23.33 | 110,002 | +0.08(+0.33%) |
Oct 22, 2020 | 23.19 | 23.28 | 23.10 | 23.26 | 58,723 | +0.07(+0.32%) |
Oct 21, 2020 | 23.19 | 23.26 | 23.11 | 23.18 | 128,627 | -0.01(-0.04%) |
Oct 20, 2020 | 23.08 | 23.24 | 23.08 | 23.19 | 80,783 | +0.10(+0.44%) |
Oct 19, 2020 | 23.15 | 23.20 | 22.95 | 23.09 | 125,244 | -0.09(-0.40%) |
Oct 16, 2020 | 23.29 | 23.30 | 23.13 | 23.18 | 142,468 | +0.01(+0.04%) |
Oct 15, 2020 | 23.03 | 23.20 | 23.02 | 23.17 | 62,205 | -0.06(-0.27%) |
Oct 14, 2020 | 23.33 | 23.33 | 23.21 | 23.24 | 95,319 | -0.11(-0.49%) |
Oct 13, 2020 | 23.44 | 23.44 | 23.31 | 23.35 | 140,158 | -0.06(-0.24%) |
Oct 12, 2020 | 23.35 | 23.42 | 23.25 | 23.41 | 153,971 | +0.12(+0.53%) |
Oct 09, 2020 | 23.27 | 23.29 | 23.24 | 23.28 | 184,091 | +0.03(+0.11%) |
Oct 08, 2020 | 23.23 | 23.26 | 23.15 | 23.26 | 242,864 | +0.09(+0.40%) |
Oct 07, 2020 | 23.18 | 23.19 | 23.11 | 23.17 | 374,331 | +0.10(+0.42%) |
Oct 06, 2020 | 23.16 | 23.16 | 23.07 | 23.07 | 91,586 | +0.02(+0.07%) |
Oct 05, 2020 | 22.92 | 23.11 | 22.91 | 23.05 | 95,642 | +0.09(+0.38%) |
Oct 02, 2020 | 22.88 | 22.97 | 22.86 | 22.96 | 136,879 | +0.03(+0.14%) |
Oct 01, 2020 | 22.94 | 23.00 | 22.86 | 22.93 | 1,191,772 | +0.09(+0.38%) |
Sep 30, 2020 | 22.81 | 22.85 | 22.75 | 22.85 | 180,818 | +0.10(+0.44%) |
Sep 29, 2020 | 22.77 | 22.77 | 22.69 | 22.75 | 161,337 | +0.01(+0.06%) |
Sep 28, 2020 | 22.74 | 22.82 | 22.67 | 22.73 | 132,373 | +0.09(+0.42%) |
Sep 25, 2020 | 22.64 | 22.70 | 22.55 | 22.64 | 132,517 | -0.01(-0.06%) |
Sep 24, 2020 | 22.60 | 22.74 | 22.53 | 22.65 | 125,116 | -0.08(-0.35%) |
Sep 23, 2020 | 22.98 | 22.98 | 22.68 | 22.73 | 82,977 | -0.24(-1.04%) |
Sep 22, 2020 | 22.96 | 22.99 | 22.85 | 22.97 | 110,398 | +0.07(+0.30%) |
Sep 21, 2020 | 23.01 | 23.01 | 22.85 | 22.90 | 120,157 | -0.19(-0.81%) |
Sep 18, 2020 | 23.19 | 23.21 | 23.01 | 23.09 | 88,305 | -0.04(-0.18%) |
Sep 17, 2020 | 23.08 | 23.33 | 23.06 | 23.13 | 191,629 | +0.04(+0.18%) |
Sep 16, 2020 | 23.03 | 23.22 | 23.01 | 23.09 | 143,840 | +0.03(+0.11%) |
Sep 15, 2020 | 23.06 | 23.11 | 23.03 | 23.06 | 55,383 | +0.08(+0.33%) |
Sep 14, 2020 | 23.15 | 23.20 | 22.94 | 22.99 | 137,769 | -0.11(-0.47%) |
Sep 11, 2020 | 23.11 | 23.22 | 23.00 | 23.10 | 100,852 | +0.03(+0.15%) |
Sep 10, 2020 | 23.23 | 23.23 | 23.02 | 23.06 | 87,776 | -0.13(-0.54%) |
Sep 09, 2020 | 23.15 | 23.21 | 23.08 | 23.19 | 105,333 | +0.13(+0.54%) |
Sep 08, 2020 | 23.07 | 23.20 | 23.03 | 23.06 | 87,894 | -0.16(-0.68%) |
Sep 04, 2020 | 23.28 | 23.36 | 23.02 | 23.22 | 64,526 | -0.05(-0.21%) |
Sep 03, 2020 | 23.35 | 23.35 | 23.15 | 23.27 | 168,688 | -0.12(-0.52%) |
Sep 02, 2020 | 23.37 | 23.42 | 23.22 | 23.39 | 86,198 | +0.09(+0.38%) |
Sep 01, 2020 | 23.19 | 23.31 | 23.15 | 23.31 | 70,511 | +0.11(+0.46%) |
Aug 31, 2020 | 23.16 | 23.25 | 23.15 | 23.20 | 73,168 | -0.04(-0.18%) |
Aug 28, 2020 | 23.31 | 23.32 | 23.21 | 23.24 | 190,861 | -0.02(-0.11%) |
Aug 27, 2020 | 23.33 | 23.33 | 23.17 | 23.27 | 152,957 | -0.01(-0.04%) |
Aug 26, 2020 | 23.33 | 23.33 | 23.28 | 23.28 | 78,356 | -0.01(-0.04%) |
Aug 25, 2020 | 23.32 | 23.33 | 23.24 | 23.28 | 78,038 | +0.01(+0.04%) |
Aug 24, 2020 | 23.08 | 23.28 | 23.03 | 23.28 | 93,214 | +0.21(+0.90%) |
Aug 21, 2020 | 23.14 | 23.14 | 23.03 | 23.07 | 69,382 | -0.09(-0.40%) |
Aug 20, 2020 | 22.98 | 23.20 | 22.95 | 23.16 | 238,411 | +0.17(+0.72%) |
Aug 19, 2020 | 23.07 | 23.10 | 22.99 | 22.99 | 69,702 | +0.02(+0.07%) |
Aug 18, 2020 | 23.10 | 23.10 | 22.93 | 22.98 | 101,741 | -0.09(-0.40%) |
Aug 17, 2020 | 22.94 | 23.07 | 22.94 | 23.07 | 105,394 | +0.13(+0.56%) |
Aug 14, 2020 | 22.96 | 22.98 | 22.89 | 22.94 | 73,703 | -0.08(-0.34%) |
Aug 13, 2020 | 23.09 | 23.27 | 23.00 | 23.02 | 203,264 | -0.13(-0.58%) |
Aug 12, 2020 | 23.19 | 23.21 | 23.07 | 23.15 | 53,377 | +0.05(+0.22%) |
Aug 11, 2020 | 23.21 | 23.28 | 23.07 | 23.10 | 93,458 | -0.18(-0.79%) |
Aug 10, 2020 | 23.29 | 23.31 | 23.20 | 23.28 | 73,985 | -0.01(-0.04%) |
Aug 07, 2020 | 23.30 | 23.30 | 23.22 | 23.29 | 41,293 | +0.06(+0.27%) |
Aug 06, 2020 | 23.19 | 23.27 | 23.17 | 23.23 | 78,843 | +0.05(+0.21%) |
Aug 05, 2020 | 23.13 | 23.20 | 23.10 | 23.18 | 78,220 | +0.12(+0.50%) |
Aug 04, 2020 | 22.97 | 23.08 | 22.97 | 23.06 | 32,780 | +0.05(+0.20%) |
Aug 03, 2020 | 23.07 | 23.08 | 22.95 | 23.02 | 92,537 | -0.11(-0.46%) |
Jul 31, 2020 | 22.97 | 23.13 | 22.86 | 23.12 | 79,720 | +0.22(+0.96%) |
Jul 30, 2020 | 22.88 | 22.97 | 22.84 | 22.91 | 94,132 | +0.00(+0.02%) |
Jul 29, 2020 | 22.79 | 22.98 | 22.78 | 22.90 | 105,508 | +0.16(+0.69%) |
Jul 28, 2020 | 22.78 | 22.80 | 22.74 | 22.74 | 103,011 | -0.05(-0.22%) |
Jul 27, 2020 | 22.75 | 22.80 | 22.65 | 22.79 | 88,330 | +0.06(+0.26%) |
Jul 24, 2020 | 22.64 | 22.75 | 22.56 | 22.74 | 47,639 | +0.14(+0.62%) |
Jul 23, 2020 | 22.70 | 22.75 | 22.49 | 22.60 | 85,395 | -0.10(-0.43%) |
Jul 22, 2020 | 22.55 | 22.70 | 22.55 | 22.69 | 103,557 | +0.12(+0.51%) |
Jul 21, 2020 | 22.59 | 22.64 | 22.51 | 22.58 | 71,305 | +0.07(+0.33%) |
Jul 20, 2020 | 22.40 | 22.55 | 22.40 | 22.50 | 108,674 | +0.11(+0.48%) |
Jul 17, 2020 | 22.30 | 22.40 | 22.30 | 22.40 | 332,269 | +0.09(+0.41%) |
Jul 16, 2020 | 22.25 | 22.31 | 22.24 | 22.30 | 87,950 | +0.07(+0.30%) |
Jul 15, 2020 | 22.08 | 22.25 | 21.97 | 22.24 | 154,838 | +0.27(+1.21%) |
Jul 14, 2020 | 21.91 | 22.09 | 21.85 | 21.97 | 293,067 | +0.17(+0.76%) |
Jul 13, 2020 | 22.05 | 22.12 | 21.81 | 21.81 | 86,363 | -0.15(-0.68%) |
Jul 10, 2020 | 21.79 | 21.99 | 21.76 | 21.96 | 78,876 | +0.05(+0.23%) |
Jul 09, 2020 | 21.94 | 21.94 | 21.77 | 21.91 | 77,875 | +0.05(+0.23%) |
Jul 08, 2020 | 21.87 | 21.98 | 21.77 | 21.86 | 75,523 | -0.02(-0.08%) |
Jul 07, 2020 | 21.99 | 22.07 | 21.83 | 21.87 | 68,392 | -0.17(-0.75%) |
Jul 06, 2020 | 21.96 | 22.04 | 21.93 | 22.04 | 76,465 | +0.17(+0.80%) |
Jul 02, 2020 | 21.93 | 21.96 | 21.77 | 21.86 | 33,287 | +0.09(+0.42%) |
Jul 01, 2020 | 21.81 | 21.84 | 21.73 | 21.77 | 90,632 | +0.15(+0.69%) |
Jun 30, 2020 | 21.47 | 21.70 | 21.47 | 21.62 | 35,633 | +0.16(+0.75%) |
Jun 29, 2020 | 21.77 | 21.77 | 21.38 | 21.46 | 128,702 | -0.08(-0.36%) |
Jun 26, 2020 | 21.69 | 21.69 | 21.49 | 21.54 | 51,271 | -0.27(-1.25%) |
Jun 25, 2020 | 21.74 | 21.81 | 21.57 | 21.81 | 121,123 | +0.05(+0.23%) |
Jun 24, 2020 | 21.95 | 21.95 | 21.62 | 21.76 | 55,038 | -0.22(-1.01%) |
Jun 23, 2020 | 22.02 | 22.04 | 21.92 | 21.99 | 72,523 | +0.06(+0.30%) |
Jun 22, 2020 | 21.97 | 21.98 | 21.87 | 21.92 | 61,281 | +0.00(+0.00%) |
Jun 19, 2020 | 22.02 | 22.02 | 21.86 | 21.92 | 92,481 | +0.04(+0.19%) |
Jun 18, 2020 | 21.86 | 21.96 | 21.77 | 21.88 | 46,370 | -0.07(-0.34%) |
Jun 17, 2020 | 22.00 | 22.02 | 21.88 | 21.95 | 116,165 | -0.02(-0.08%) |
Jun 16, 2020 | 22.16 | 22.16 | 21.88 | 21.97 | 46,600 | +0.16(+0.72%) |
Jun 15, 2020 | 21.42 | 21.89 | 21.38 | 21.81 | 45,484 | +0.20(+0.92%) |
Jun 12, 2020 | 21.93 | 21.98 | 21.41 | 21.62 | 180,236 | +0.23(+1.08%) |
Jun 11, 2020 | 21.53 | 21.62 | 21.26 | 21.38 | 40,078 | -0.53(-2.41%) |
Jun 10, 2020 | 21.93 | 22.03 | 21.74 | 21.91 | 219,326 | +0.02(+0.08%) |
Jun 09, 2020 | 21.92 | 21.98 | 21.86 | 21.90 | 68,328 | -0.28(-1.26%) |
Jun 08, 2020 | 22.13 | 22.18 | 22.06 | 22.18 | 111,080 | +0.12(+0.56%) |
Jun 05, 2020 | 22.04 | 22.26 | 21.94 | 22.05 | 101,208 | +0.31(+1.40%) |
Jun 04, 2020 | 21.74 | 21.76 | 21.61 | 21.75 | 57,457 | +0.00(+0.02%) |
Jun 03, 2020 | 21.61 | 21.78 | 21.58 | 21.74 | 108,587 | +0.23(+1.05%) |
Jun 02, 2020 | 21.46 | 21.52 | 21.36 | 21.52 | 60,339 | +0.25(+1.18%) |
Jun 01, 2020 | 21.24 | 21.28 | 21.18 | 21.27 | 55,914 | +0.02(+0.07%) |
May 29, 2020 | 21.19 | 21.25 | 21.16 | 21.25 | 56,865 | +0.06(+0.27%) |
May 28, 2020 | 21.21 | 21.29 | 21.16 | 21.19 | 79,819 | +0.04(+0.19%) |
May 27, 2020 | 21.26 | 21.26 | 21.11 | 21.15 | 81,791 | +0.09(+0.41%) |
May 26, 2020 | 21.03 | 21.17 | 20.92 | 21.06 | 72,329 | +0.28(+1.34%) |
May 22, 2020 | 20.70 | 20.82 | 20.67 | 20.79 | 86,819 | +0.02(+0.10%) |
May 21, 2020 | 20.70 | 20.90 | 20.70 | 20.76 | 95,382 | -0.03(-0.14%) |
May 20, 2020 | 20.64 | 20.80 | 20.60 | 20.79 | 53,980 | +0.25(+1.24%) |
May 19, 2020 | 20.48 | 20.58 | 20.45 | 20.54 | 57,973 | +0.07(+0.32%) |
May 18, 2020 | 20.46 | 20.53 | 20.37 | 20.47 | 64,581 | +0.31(+1.55%) |
May 15, 2020 | 19.98 | 20.60 | 19.98 | 20.16 | 111,903 | +0.01(+0.07%) |
May 14, 2020 | 20.11 | 20.18 | 19.94 | 20.15 | 67,188 | -0.06(-0.31%) |
May 13, 2020 | 20.35 | 20.35 | 20.13 | 20.21 | 93,046 | -0.08(-0.40%) |
May 12, 2020 | 20.45 | 20.49 | 20.28 | 20.29 | 85,150 | +0.02(+0.10%) |
May 11, 2020 | 20.31 | 20.38 | 20.21 | 20.27 | 36,674 | -0.12(-0.60%) |
May 08, 2020 | 20.28 | 20.40 | 20.26 | 20.40 | 866,491 | +0.15(+0.73%) |
May 07, 2020 | 20.18 | 20.30 | 20.18 | 20.25 | 91,303 | +0.09(+0.43%) |
May 06, 2020 | 20.30 | 20.36 | 20.12 | 20.16 | 104,641 | -0.07(-0.32%) |
May 05, 2020 | 20.05 | 20.27 | 20.05 | 20.23 | 263,633 | +0.23(+1.15%) |
May 04, 2020 | 19.89 | 20.02 | 19.89 | 20.00 | 63,034 | -0.04(-0.19%) |