Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.61 | 26.61 | 26.22 | 26.38 | 15,070 | -0.26(-0.97%) |
Jul 29, 2021 | 26.51 | 26.68 | 26.45 | 26.64 | 26,502 | +0.33(+1.24%) |
Jul 28, 2021 | 26.41 | 26.41 | 26.21 | 26.31 | 23,524 | +0.03(+0.13%) |
Jul 27, 2021 | 26.51 | 26.51 | 26.12 | 26.28 | 9,142 | -0.18(-0.70%) |
Jul 26, 2021 | 26.19 | 26.46 | 26.19 | 26.46 | 24,995 | +0.30(+1.15%) |
Jul 23, 2021 | 26.18 | 26.18 | 26.06 | 26.16 | 4,618 | +0.07(+0.26%) |
Jul 22, 2021 | 25.93 | 26.10 | 25.84 | 26.10 | 18,557 | +0.21(+0.81%) |
Jul 21, 2021 | 25.69 | 25.89 | 25.69 | 25.89 | 10,276 | +0.34(+1.31%) |
Jul 20, 2021 | 25.43 | 25.55 | 25.43 | 25.55 | 27,035 | +0.34(+1.36%) |
Jul 19, 2021 | 25.61 | 25.78 | 25.13 | 25.21 | 21,068 | -0.57(-2.22%) |
Jul 16, 2021 | 25.97 | 25.97 | 25.77 | 25.78 | 8,312 | +0.12(+0.47%) |
Jul 15, 2021 | 25.80 | 25.83 | 25.65 | 25.66 | 11,292 | -0.11(-0.42%) |
Jul 14, 2021 | 25.93 | 25.93 | 25.65 | 25.77 | 12,818 | -0.03(-0.10%) |
Jul 13, 2021 | 25.68 | 25.86 | 25.62 | 25.79 | 11,401 | +0.07(+0.26%) |
Jul 12, 2021 | 25.56 | 25.73 | 25.56 | 25.73 | 9,992 | +0.22(+0.85%) |
Jul 09, 2021 | 25.49 | 25.52 | 25.41 | 25.51 | 3,955 | +0.21(+0.83%) |
Jul 08, 2021 | 25.09 | 25.30 | 25.09 | 25.30 | 9,770 | +0.07(+0.27%) |
Jul 07, 2021 | 25.56 | 25.56 | 25.05 | 25.23 | 32,381 | -0.05(-0.20%) |
Jul 06, 2021 | 25.93 | 25.93 | 25.14 | 25.28 | 12,036 | -0.65(-2.49%) |
Jul 02, 2021 | 25.85 | 25.94 | 25.81 | 25.93 | 8,884 | +0.23(+0.91%) |
Jul 01, 2021 | 26.17 | 26.17 | 25.69 | 25.69 | 17,989 | -0.20(-0.78%) |
Jun 30, 2021 | 25.46 | 25.89 | 25.25 | 25.89 | 8,241 | +0.43(+1.68%) |
Jun 29, 2021 | 25.55 | 25.55 | 25.41 | 25.47 | 6,990 | +0.03(+0.10%) |
Jun 28, 2021 | 25.32 | 25.44 | 25.32 | 25.44 | 16,191 | +0.22(+0.86%) |
Jun 25, 2021 | 25.36 | 25.36 | 25.16 | 25.22 | 5,264 | +0.01(+0.03%) |
Jun 24, 2021 | 25.01 | 25.23 | 24.92 | 25.22 | 13,069 | +0.11(+0.44%) |
Jun 23, 2021 | 25.12 | 25.32 | 25.11 | 25.11 | 9,119 | +0.14(+0.57%) |
Jun 22, 2021 | 24.97 | 25.07 | 24.91 | 24.96 | 2,302 | -0.04(-0.17%) |
Jun 21, 2021 | 24.70 | 25.01 | 24.59 | 25.01 | 19,079 | +0.30(+1.22%) |
Jun 18, 2021 | 24.59 | 24.86 | 24.59 | 24.70 | 8,304 | +0.10(+0.41%) |
Jun 17, 2021 | 25.13 | 25.13 | 24.49 | 24.60 | 26,524 | -0.67(-2.65%) |
Jun 16, 2021 | 25.38 | 25.57 | 25.27 | 25.27 | 9,193 | -0.15(-0.59%) |
Jun 15, 2021 | 25.85 | 25.85 | 25.37 | 25.43 | 29,176 | -0.34(-1.30%) |
Jun 14, 2021 | 25.72 | 25.80 | 25.56 | 25.76 | 34,205 | -0.19(-0.74%) |
Jun 11, 2021 | 25.95 | 25.95 | 25.83 | 25.95 | 22,925 | -0.02(-0.06%) |
Jun 10, 2021 | 25.93 | 25.99 | 25.74 | 25.97 | 22,570 | +0.13(+0.52%) |
Jun 09, 2021 | 25.92 | 25.92 | 25.68 | 25.84 | 19,613 | -0.08(-0.32%) |
Jun 08, 2021 | 25.77 | 25.92 | 25.74 | 25.92 | 13,451 | +0.30(+1.18%) |
Jun 07, 2021 | 25.75 | 25.77 | 25.62 | 25.62 | 18,332 | -0.09(-0.36%) |
Jun 04, 2021 | 25.59 | 25.73 | 25.57 | 25.71 | 13,093 | +0.34(+1.35%) |
Jun 03, 2021 | 25.61 | 25.61 | 25.26 | 25.37 | 21,428 | -0.28(-1.08%) |
Jun 02, 2021 | 25.62 | 25.64 | 25.52 | 25.64 | 17,429 | +0.08(+0.33%) |
Jun 01, 2021 | 25.52 | 25.69 | 25.43 | 25.56 | 22,365 | +0.37(+1.46%) |
May 28, 2021 | 25.18 | 25.25 | 25.12 | 25.19 | 24,745 | +0.08(+0.30%) |
May 27, 2021 | 24.93 | 25.13 | 24.93 | 25.12 | 19,556 | +0.28(+1.15%) |
May 26, 2021 | 24.75 | 24.83 | 24.64 | 24.83 | 11,666 | +0.07(+0.27%) |
May 25, 2021 | 24.81 | 24.83 | 24.70 | 24.76 | 18,797 | -0.05(-0.20%) |
May 24, 2021 | 24.60 | 24.81 | 24.55 | 24.81 | 17,446 | +0.18(+0.75%) |
May 21, 2021 | 24.58 | 24.65 | 24.55 | 24.63 | 24,361 | +0.06(+0.24%) |
May 20, 2021 | 24.71 | 24.71 | 24.52 | 24.57 | 14,156 | -0.15(-0.61%) |
May 19, 2021 | 24.87 | 24.87 | 24.56 | 24.72 | 15,415 | -0.44(-1.76%) |
May 18, 2021 | 25.27 | 25.27 | 25.05 | 25.17 | 20,180 | -0.03(-0.10%) |
May 17, 2021 | 25.09 | 25.20 | 25.03 | 25.19 | 28,110 | +0.28(+1.11%) |
May 14, 2021 | 25.00 | 25.03 | 24.81 | 24.91 | 30,409 | +0.12(+0.47%) |
May 13, 2021 | 25.09 | 25.20 | 24.63 | 24.80 | 63,141 | -0.48(-1.89%) |
May 12, 2021 | 25.40 | 25.48 | 25.21 | 25.27 | 57,610 | -0.13(-0.53%) |
May 11, 2021 | 25.13 | 25.41 | 25.13 | 25.41 | 34,105 | +0.21(+0.83%) |
May 10, 2021 | 25.58 | 25.58 | 25.08 | 25.20 | 38,711 | -0.19(-0.76%) |
May 07, 2021 | 25.31 | 25.39 | 25.17 | 25.39 | 46,983 | +0.20(+0.80%) |
May 06, 2021 | 25.07 | 25.19 | 24.98 | 25.19 | 33,038 | +0.29(+1.18%) |
May 05, 2021 | 24.85 | 24.91 | 24.75 | 24.90 | 20,293 | +0.15(+0.61%) |
May 04, 2021 | 24.75 | 24.75 | 24.64 | 24.75 | 25,182 | +0.24(+0.99%) |
May 03, 2021 | 24.71 | 24.71 | 24.48 | 24.50 | 35,189 | +0.18(+0.76%) |
Apr 30, 2021 | 24.23 | 24.32 | 24.12 | 24.32 | 17,786 | +0.03(+0.10%) |
Apr 29, 2021 | 24.29 | 24.30 | 24.16 | 24.29 | 20,555 | -0.01(-0.03%) |
Apr 28, 2021 | 24.29 | 24.42 | 24.25 | 24.30 | 24,158 | -0.01(-0.05%) |
Apr 27, 2021 | 24.50 | 24.50 | 24.21 | 24.32 | 16,910 | +0.08(+0.33%) |
Apr 26, 2021 | 23.99 | 24.24 | 23.91 | 24.24 | 36,497 | +0.31(+1.30%) |
Apr 23, 2021 | 23.88 | 23.93 | 23.83 | 23.93 | 17,308 | +0.09(+0.39%) |
Apr 22, 2021 | 23.71 | 23.83 | 23.71 | 23.83 | 18,202 | +0.18(+0.74%) |
Apr 21, 2021 | 23.51 | 23.70 | 23.47 | 23.66 | 9,800 | +0.05(+0.21%) |
Apr 20, 2021 | 23.67 | 23.72 | 23.50 | 23.61 | 13,164 | +0.04(+0.18%) |
Apr 19, 2021 | 23.62 | 23.62 | 23.51 | 23.57 | 11,792 | +0.09(+0.39%) |
Apr 16, 2021 | 23.57 | 23.57 | 23.46 | 23.47 | 11,459 | -0.02(-0.07%) |
Apr 15, 2021 | 23.29 | 23.49 | 23.29 | 23.49 | 12,001 | +0.23(+1.01%) |
Apr 14, 2021 | 22.99 | 23.32 | 22.99 | 23.26 | 4,080 | +0.33(+1.42%) |
Apr 13, 2021 | 22.79 | 22.95 | 22.79 | 22.93 | 11,346 | +0.18(+0.81%) |
Apr 12, 2021 | 23.04 | 23.04 | 22.67 | 22.74 | 15,368 | -0.12(-0.51%) |
Apr 09, 2021 | 22.95 | 22.95 | 22.84 | 22.86 | 17,189 | -0.08(-0.33%) |
Apr 08, 2021 | 22.86 | 22.99 | 22.86 | 22.94 | 12,952 | +0.10(+0.44%) |
Apr 07, 2021 | 22.76 | 22.84 | 22.69 | 22.84 | 21,267 | +0.11(+0.46%) |
Apr 06, 2021 | 22.84 | 22.90 | 22.73 | 22.73 | 14,258 | +0.08(+0.35%) |
Apr 05, 2021 | 22.72 | 22.77 | 22.50 | 22.65 | 8,212 | -0.10(-0.44%) |
Apr 01, 2021 | 22.71 | 22.76 | 22.58 | 22.75 | 4,655 | +0.19(+0.85%) |
Mar 31, 2021 | 22.32 | 22.67 | 22.32 | 22.56 | 11,803 | +0.29(+1.30%) |
Mar 30, 2021 | 22.38 | 22.38 | 22.26 | 22.27 | 2,604 | -0.31(-1.39%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.46 | 22.59 | 5,033 | -0.06(-0.24%) |
Mar 26, 2021 | 22.59 | 22.67 | 22.59 | 22.64 | 4,297 | +0.25(+1.11%) |
Mar 25, 2021 | 22.41 | 22.43 | 22.26 | 22.39 | 16,364 | -0.16(-0.71%) |
Mar 24, 2021 | 22.49 | 22.67 | 22.49 | 22.55 | 6,600 | +0.22(+0.98%) |
Mar 23, 2021 | 22.52 | 22.61 | 22.28 | 22.33 | 20,393 | -0.45(-1.96%) |
Mar 22, 2021 | 22.79 | 22.79 | 22.70 | 22.78 | 4,451 | +0.02(+0.08%) |
Mar 19, 2021 | 22.44 | 22.77 | 22.44 | 22.76 | 3,461 | +0.32(+1.42%) |
Mar 18, 2021 | 22.95 | 22.95 | 22.43 | 22.44 | 16,738 | -0.69(-2.99%) |
Mar 17, 2021 | 23.05 | 23.16 | 23.03 | 23.13 | 2,328 | +0.01(+0.05%) |
Mar 16, 2021 | 23.12 | 23.15 | 23.01 | 23.12 | 9,548 | -0.11(-0.47%) |
Mar 15, 2021 | 23.20 | 23.23 | 23.09 | 23.23 | 37,363 | +0.07(+0.29%) |
Mar 12, 2021 | 23.16 | 23.23 | 23.14 | 23.16 | 5,013 | -0.12(-0.50%) |
Mar 11, 2021 | 23.22 | 23.31 | 23.12 | 23.28 | 15,705 | +0.19(+0.83%) |
Mar 10, 2021 | 23.01 | 23.09 | 22.95 | 23.09 | 7,266 | +0.05(+0.22%) |
Mar 09, 2021 | 23.07 | 23.07 | 22.96 | 23.04 | 6,607 | +0.08(+0.33%) |
Mar 08, 2021 | 23.10 | 23.10 | 22.95 | 22.96 | 8,620 | -0.21(-0.90%) |
Mar 05, 2021 | 23.05 | 23.17 | 23.00 | 23.17 | 8,952 | +0.39(+1.69%) |
Mar 04, 2021 | 22.82 | 23.07 | 22.69 | 22.79 | 15,292 | -0.04(-0.18%) |
Mar 03, 2021 | 22.91 | 22.91 | 22.78 | 22.83 | 19,191 | -0.08(-0.37%) |
Mar 02, 2021 | 22.84 | 23.04 | 22.84 | 22.91 | 11,646 | +0.08(+0.33%) |
Mar 01, 2021 | 23.25 | 23.25 | 22.75 | 22.84 | 33,176 | -0.14(-0.62%) |
Feb 26, 2021 | 23.26 | 23.26 | 22.93 | 22.98 | 27,813 | -0.38(-1.61%) |
Feb 25, 2021 | 23.52 | 23.52 | 23.35 | 23.35 | 11,217 | -0.26(-1.10%) |
Feb 24, 2021 | 23.45 | 23.62 | 23.37 | 23.62 | 29,723 | +0.24(+1.04%) |
Feb 23, 2021 | 23.46 | 23.46 | 23.21 | 23.37 | 20,093 | +0.10(+0.43%) |
Feb 22, 2021 | 23.01 | 23.33 | 23.01 | 23.27 | 24,829 | +0.35(+1.54%) |
Feb 19, 2021 | 23.04 | 23.11 | 22.89 | 22.92 | 16,592 | +0.07(+0.29%) |
Feb 18, 2021 | 23.31 | 23.31 | 22.85 | 22.85 | 23,034 | -0.07(-0.29%) |
Feb 17, 2021 | 22.77 | 22.93 | 22.73 | 22.92 | 15,115 | +0.00(+0.00%) |
Feb 16, 2021 | 22.86 | 22.92 | 22.74 | 22.92 | 17,743 | +0.24(+1.07%) |
Feb 12, 2021 | 22.54 | 22.68 | 22.50 | 22.68 | 6,446 | +0.16(+0.71%) |
Feb 11, 2021 | 22.64 | 22.64 | 22.45 | 22.52 | 27,104 | -0.02(-0.07%) |
Feb 10, 2021 | 22.67 | 22.67 | 22.46 | 22.53 | 13,371 | -0.10(-0.44%) |
Feb 09, 2021 | 22.59 | 22.64 | 22.45 | 22.64 | 13,395 | +0.11(+0.48%) |
Feb 08, 2021 | 22.48 | 22.53 | 22.38 | 22.53 | 15,229 | +0.22(+0.98%) |
Feb 05, 2021 | 22.18 | 22.38 | 22.18 | 22.31 | 18,979 | +0.18(+0.79%) |
Feb 04, 2021 | 21.99 | 22.25 | 21.88 | 22.13 | 21,786 | +0.09(+0.42%) |
Feb 03, 2021 | 21.94 | 22.07 | 21.94 | 22.04 | 3,003 | +0.15(+0.67%) |
Feb 02, 2021 | 22.05 | 22.05 | 21.88 | 21.89 | 26,099 | -0.09(-0.40%) |
Feb 01, 2021 | 22.08 | 22.08 | 21.81 | 21.98 | 18,451 | +0.32(+1.47%) |
Jan 29, 2021 | 21.88 | 21.88 | 21.66 | 21.66 | 5,132 | +0.01(+0.06%) |
Jan 28, 2021 | 21.90 | 21.90 | 21.65 | 21.65 | 14,879 | -0.05(-0.25%) |
Jan 27, 2021 | 21.80 | 21.80 | 21.64 | 21.71 | 8,144 | -0.10(-0.46%) |
Jan 26, 2021 | 21.77 | 21.82 | 21.75 | 21.81 | 11,508 | +0.10(+0.46%) |
Jan 25, 2021 | 21.60 | 21.71 | 21.55 | 21.71 | 6,101 | +0.23(+1.09%) |
Jan 22, 2021 | 21.71 | 21.71 | 21.40 | 21.47 | 9,907 | -0.33(-1.50%) |
Jan 21, 2021 | 22.12 | 22.12 | 21.70 | 21.80 | 9,098 | +0.03(+0.15%) |
Jan 20, 2021 | 21.86 | 21.86 | 21.70 | 21.76 | 14,647 | +0.05(+0.23%) |
Jan 19, 2021 | 22.08 | 22.08 | 21.69 | 21.71 | 13,265 | -0.10(-0.46%) |
Jan 15, 2021 | 21.92 | 21.92 | 21.74 | 21.81 | 188,128 | -0.22(-0.99%) |
Jan 14, 2021 | 21.85 | 22.05 | 21.85 | 22.03 | 10,054 | +0.19(+0.86%) |
Jan 13, 2021 | 21.88 | 21.89 | 21.84 | 21.85 | 3,793 | -0.04(-0.17%) |
Jan 12, 2021 | 21.53 | 21.92 | 21.53 | 21.88 | 13,214 | +0.34(+1.59%) |
Jan 11, 2021 | 21.74 | 21.74 | 21.30 | 21.54 | 14,048 | -0.10(-0.45%) |
Jan 08, 2021 | 21.66 | 21.78 | 21.55 | 21.63 | 16,711 | -0.15(-0.68%) |
Jan 07, 2021 | 21.79 | 21.79 | 21.69 | 21.78 | 8,396 | +0.04(+0.20%) |
Jan 06, 2021 | 21.77 | 21.80 | 21.71 | 21.74 | 12,089 | -0.04(-0.19%) |
Jan 05, 2021 | 21.65 | 21.80 | 21.63 | 21.78 | 10,799 | +0.38(+1.76%) |
Jan 04, 2021 | 21.35 | 21.57 | 21.30 | 21.40 | 14,780 | +0.20(+0.95%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 3,419 | +0.15(+0.72%) | |
Dec 30, 2020 | 20.99 | 21.06 | 20.99 | 21.05 | 3,419 | +0.07(+0.33%) |
Dec 29, 2020 | 21.02 | 21.02 | 20.82 | 20.98 | 7,584 | +0.02(+0.11%) |
Dec 28, 2020 | 21.40 | 21.40 | 20.82 | 20.96 | 11,676 | +0.02(+0.09%) |
Dec 24, 2020 | 20.97 | 20.97 | 20.94 | 20.94 | 477 | +0.04(+0.21%) |
Dec 23, 2020 | 20.96 | 20.96 | 20.90 | 20.90 | 2,238 | +0.10(+0.48%) |
Dec 22, 2020 | 20.79 | 20.84 | 20.77 | 20.80 | 4,211 | -0.12(-0.56%) |
Dec 21, 2020 | 20.98 | 20.98 | 20.79 | 20.91 | 15,686 | -0.09(-0.41%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.92 | 21.00 | 12,576 | +0.16(+0.77%) |
Dec 17, 2020 | 20.92 | 20.92 | 20.80 | 20.84 | 7,524 | +0.19(+0.90%) |
Dec 16, 2020 | 20.67 | 20.67 | 20.58 | 20.65 | 11,739 | +0.08(+0.37%) |
Dec 15, 2020 | 20.57 | 20.61 | 20.53 | 20.58 | 11,054 | +0.12(+0.59%) |
Dec 14, 2020 | 20.43 | 20.48 | 20.39 | 20.46 | 7,432 | +0.13(+0.64%) |
Dec 11, 2020 | 20.33 | 20.33 | 20.27 | 20.33 | 9,069 | -0.05(-0.25%) |
Dec 10, 2020 | 20.34 | 20.47 | 20.34 | 20.38 | 8,976 | +0.29(+1.45%) |
Dec 09, 2020 | 20.03 | 20.19 | 20.03 | 20.09 | 29,780 | -0.18(-0.90%) |
Dec 08, 2020 | 20.74 | 20.74 | 20.03 | 20.27 | 11,005 | -0.09(-0.45%) |
Dec 07, 2020 | 21.50 | 21.50 | 19.99 | 20.36 | 11,273 | +0.25(+1.23%) |
Dec 04, 2020 | 20.16 | 20.16 | 20.09 | 20.11 | 12,576 | +0.06(+0.29%) |
Dec 03, 2020 | 20.12 | 20.12 | 19.98 | 20.05 | 6,348 | -0.07(-0.33%) |
Dec 02, 2020 | 20.13 | 20.15 | 20.09 | 20.12 | 6,928 | -0.02(-0.12%) |
Dec 01, 2020 | 20.38 | 20.38 | 20.14 | 20.14 | 4,329 | +0.05(+0.26%) |
Nov 30, 2020 | 20.26 | 20.26 | 20.07 | 20.09 | 8,769 | -0.08(-0.40%) |
Nov 27, 2020 | 20.15 | 20.17 | 20.11 | 20.17 | 3,023 | +0.00(+0.02%) |
Nov 25, 2020 | 20.28 | 20.28 | 20.15 | 20.17 | 1,934 | +0.10(+0.49%) |
Nov 24, 2020 | 20.09 | 20.44 | 20.07 | 20.07 | 86,825 | +0.11(+0.55%) |
Nov 23, 2020 | 20.17 | 20.17 | 19.91 | 19.96 | 4,601 | +0.04(+0.19%) |
Nov 20, 2020 | 19.85 | 19.95 | 19.85 | 19.92 | 2,660 | +0.11(+0.54%) |
Nov 19, 2020 | 19.78 | 19.81 | 19.76 | 19.81 | 1,030 | -0.15(-0.74%) |
Nov 18, 2020 | 19.95 | 20.02 | 19.95 | 19.96 | 1,636 | +0.07(+0.35%) |
Nov 17, 2020 | 19.85 | 19.92 | 19.82 | 19.89 | 2,458 | +0.03(+0.17%) |
Nov 16, 2020 | 19.85 | 19.91 | 19.85 | 19.86 | 1,239 | +0.07(+0.36%) |
Nov 13, 2020 | 19.88 | 19.88 | 19.79 | 19.79 | 967 | +0.02(+0.08%) |
Nov 12, 2020 | 19.88 | 19.88 | 19.77 | 19.77 | 2,514 | -0.05(-0.27%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 251 | -0.01(-0.05%) |
Nov 10, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 177 | +0.22(+1.13%) |
Nov 09, 2020 | 19.76 | 19.80 | 19.56 | 19.61 | 2,008 | +0.05(+0.25%) |
Nov 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 120 | -0.02(-0.13%) |
Nov 05, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 157 | +0.12(+0.62%) |
Nov 04, 2020 | 19.41 | 19.47 | 19.41 | 19.47 | 1,002 | +0.12(+0.62%) |
Nov 03, 2020 | 19.27 | 19.37 | 19.27 | 19.35 | 1,719 | +0.04(+0.20%) |
Nov 02, 2020 | 19.23 | 19.31 | 19.23 | 19.31 | 536 | +0.13(+0.67%) |
Oct 30, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 120 | -0.10(-0.50%) |
Oct 29, 2020 | 19.33 | 19.33 | 19.04 | 19.28 | 1,212 | +0.05(+0.27%) |
Oct 28, 2020 | 19.31 | 19.31 | 19.23 | 19.23 | 117,390 | -0.39(-2.00%) |
Oct 27, 2020 | 19.61 | 19.62 | 19.52 | 19.62 | 2,291 | +0.07(+0.34%) |
Oct 26, 2020 | 19.57 | 19.57 | 19.55 | 19.55 | 3,973 | -0.26(-1.33%) |
Oct 23, 2020 | 19.65 | 19.87 | 19.65 | 19.82 | 6,530 | +0.10(+0.53%) |
Oct 22, 2020 | 19.74 | 19.74 | 19.71 | 19.71 | 3,459 | -0.11(-0.57%) |
Oct 21, 2020 | 19.86 | 19.86 | 19.80 | 19.83 | 1,223 | +0.07(+0.35%) |
Oct 20, 2020 | 19.73 | 19.76 | 19.73 | 19.76 | 1,359 | +0.16(+0.82%) |
Oct 19, 2020 | 19.61 | 19.61 | 19.59 | 19.59 | 172 | -0.01(-0.04%) |
Oct 16, 2020 | 19.66 | 19.66 | 19.60 | 19.60 | 604 | -0.05(-0.27%) |
Oct 15, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 19 | -0.03(-0.15%) |
Oct 14, 2020 | 19.59 | 19.76 | 19.59 | 19.68 | 574 | +0.23(+1.17%) |
Oct 13, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 60 | -0.05(-0.25%) |
Oct 12, 2020 | 19.52 | 19.52 | 19.51 | 19.51 | 275 | -0.14(-0.69%) |
Oct 09, 2020 | 19.55 | 19.64 | 19.55 | 19.64 | 604 | +0.25(+1.30%) |
Oct 08, 2020 | 19.63 | 19.63 | 19.39 | 19.39 | 2,356 | +0.05(+0.26%) |
Oct 07, 2020 | 19.33 | 19.34 | 19.29 | 19.34 | 1,838 | +0.23(+1.21%) |
Oct 06, 2020 | 19.25 | 19.25 | 19.11 | 19.11 | 324 | +0.01(+0.06%) |
Oct 05, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 195 | +0.22(+1.19%) |
Oct 02, 2020 | 18.74 | 18.92 | 18.74 | 18.87 | 2,055 | -0.04(-0.20%) |
Oct 01, 2020 | 18.96 | 18.96 | 18.91 | 18.91 | 547 | -0.26(-1.34%) |
Sep 30, 2020 | 18.92 | 19.20 | 18.92 | 19.17 | 2,451 | +0.26(+1.36%) |
Sep 29, 2020 | 18.95 | 18.95 | 18.91 | 18.91 | 336 | -0.16(-0.85%) |
Sep 28, 2020 | 19.07 | 19.07 | 18.95 | 19.07 | 1,170 | +0.10(+0.54%) |
Sep 25, 2020 | 19.03 | 19.03 | 18.97 | 18.97 | 604 | -0.06(-0.32%) |
Sep 24, 2020 | 18.86 | 19.03 | 18.86 | 19.03 | 4,012 | -0.06(-0.31%) |
Sep 23, 2020 | 19.09 | 19.10 | 19.09 | 19.09 | 1,065 | -0.07(-0.39%) |
Sep 22, 2020 | 19.17 | 19.17 | 19.16 | 19.16 | 615 | +0.02(+0.09%) |
Sep 21, 2020 | 19.44 | 19.44 | 19.15 | 19.15 | 586 | -0.41(-2.07%) |
Sep 18, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 241 | +0.04(+0.19%) |
Sep 17, 2020 | 19.43 | 19.52 | 19.43 | 19.52 | 2,366 | +0.12(+0.61%) |
Sep 16, 2020 | 19.32 | 19.40 | 19.32 | 19.40 | 5,707 | +0.08(+0.40%) |
Sep 15, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 39 | +0.00(+0.02%) |
Sep 14, 2020 | 19.28 | 19.33 | 19.24 | 19.32 | 5,363 | +0.12(+0.60%) |
Sep 11, 2020 | 19.15 | 19.20 | 19.09 | 19.20 | 6,167 | +0.04(+0.22%) |
Sep 10, 2020 | 19.23 | 19.23 | 19.16 | 19.16 | 1,024 | -0.01(-0.04%) |
Sep 09, 2020 | 19.12 | 19.17 | 19.12 | 19.17 | 732 | +0.06(+0.33%) |
Sep 08, 2020 | 19.09 | 19.10 | 19.05 | 19.10 | 564 | -0.26(-1.34%) |
Sep 04, 2020 | 19.41 | 19.52 | 19.28 | 19.36 | 3,627 | +0.00(+0.02%) |
Sep 03, 2020 | 19.50 | 19.50 | 19.36 | 19.36 | 325 | -0.20(-1.04%) |
Sep 02, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 274 | -0.04(-0.21%) |
Sep 01, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 73 | +0.02(+0.13%) |
Aug 31, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 83 | +0.10(+0.49%) |
Aug 28, 2020 | 19.50 | 19.50 | 19.49 | 19.49 | 1,209 | +0.06(+0.32%) |
Aug 27, 2020 | 19.52 | 19.52 | 19.28 | 19.42 | 1,821 | +0.15(+0.79%) |
Aug 26, 2020 | 19.30 | 19.35 | 19.27 | 19.27 | 1,228 | +0.06(+0.32%) |
Aug 25, 2020 | 19.25 | 19.25 | 19.21 | 19.21 | 614 | +0.11(+0.57%) |
Aug 24, 2020 | 19.17 | 19.17 | 19.10 | 19.10 | 594 | +0.00(+0.02%) |
Aug 21, 2020 | 19.07 | 19.10 | 19.03 | 19.10 | 3,386 | -0.09(-0.45%) |
Aug 20, 2020 | 19.17 | 19.21 | 19.17 | 19.18 | 766 | -0.07(-0.39%) |
Aug 19, 2020 | 19.41 | 19.41 | 19.20 | 19.26 | 1,613 | -0.07(-0.34%) |
Aug 18, 2020 | 19.27 | 19.33 | 19.15 | 19.33 | 2,544 | +0.14(+0.71%) |
Aug 17, 2020 | 19.13 | 19.19 | 19.13 | 19.19 | 2,180 | +0.30(+1.58%) |
Aug 14, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 120 | -0.01(-0.07%) |
Aug 13, 2020 | 18.80 | 18.90 | 18.76 | 18.90 | 5,311 | +0.19(+1.01%) |
Aug 12, 2020 | 18.79 | 18.79 | 18.71 | 18.71 | 278 | +0.11(+0.56%) |
Aug 11, 2020 | 18.63 | 18.63 | 18.61 | 18.61 | 1,379 | -0.35(-1.85%) |
Aug 10, 2020 | 19.10 | 19.10 | 18.96 | 18.96 | 846 | +0.14(+0.72%) |
Aug 07, 2020 | 18.80 | 18.89 | 18.80 | 18.82 | 1,934 | -0.28(-1.45%) |
Aug 06, 2020 | 19.08 | 19.10 | 19.07 | 19.10 | 3,468 | +0.15(+0.78%) |
Aug 05, 2020 | 19.11 | 19.11 | 18.95 | 18.95 | 1,364 | +0.15(+0.77%) |
Aug 04, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 48 | +0.10(+0.51%) |