Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.97 | 22.04 | 21.94 | 22.04 | 1,082,861 | +0.09(+0.42%) |
Jul 29, 2021 | 21.90 | 21.95 | 21.89 | 21.94 | 688,432 | +0.08(+0.35%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.81 | 21.87 | 439,293 | +0.03(+0.15%) |
Jul 27, 2021 | 21.88 | 21.89 | 21.75 | 21.83 | 1,347,676 | -0.03(-0.15%) |
Jul 26, 2021 | 21.93 | 21.93 | 21.84 | 21.87 | 777,954 | -0.03(-0.12%) |
Jul 23, 2021 | 21.87 | 21.90 | 21.84 | 21.89 | 480,473 | +0.07(+0.31%) |
Jul 22, 2021 | 21.89 | 21.89 | 21.81 | 21.83 | 548,336 | -0.03(-0.15%) |
Jul 21, 2021 | 21.87 | 21.89 | 21.84 | 21.86 | 646,938 | -0.01(-0.04%) |
Jul 20, 2021 | 21.83 | 21.89 | 21.79 | 21.87 | 557,450 | +0.09(+0.43%) |
Jul 19, 2021 | 21.83 | 21.94 | 21.74 | 21.78 | 885,831 | -0.11(-0.50%) |
Jul 16, 2021 | 21.98 | 21.98 | 21.88 | 21.88 | 609,576 | -0.05(-0.23%) |
Jul 15, 2021 | 21.97 | 21.99 | 21.92 | 21.94 | 928,963 | -0.03(-0.12%) |
Jul 14, 2021 | 21.99 | 22.01 | 21.88 | 21.96 | 1,112,301 | +0.03(+0.12%) |
Jul 13, 2021 | 22.05 | 22.05 | 21.91 | 21.94 | 7,408,092 | -0.09(-0.42%) |
Jul 12, 2021 | 22.01 | 22.05 | 22.01 | 22.03 | 638,923 | +0.02(+0.08%) |
Jul 09, 2021 | 22.04 | 22.05 | 21.99 | 22.01 | 599,569 | +0.03(+0.15%) |
Jul 08, 2021 | 21.93 | 22.04 | 21.93 | 21.98 | 666,437 | -0.08(-0.34%) |
Jul 07, 2021 | 22.05 | 22.06 | 21.99 | 22.05 | 992,417 | +0.03(+0.15%) |
Jul 06, 2021 | 22.08 | 22.09 | 21.94 | 22.02 | 906,090 | +0.03(+0.15%) |
Jul 02, 2021 | 21.95 | 21.99 | 21.95 | 21.99 | 781,492 | +0.04(+0.19%) |
Jul 01, 2021 | 21.97 | 21.97 | 21.93 | 21.94 | 693,999 | -0.03(-0.11%) |
Jun 30, 2021 | 21.90 | 21.97 | 21.86 | 21.97 | 726,470 | +0.08(+0.38%) |
Jun 29, 2021 | 21.95 | 21.95 | 21.86 | 21.89 | 840,129 | +0.01(+0.04%) |
Jun 28, 2021 | 21.89 | 21.89 | 21.83 | 21.88 | 726,120 | +0.04(+0.19%) |
Jun 25, 2021 | 21.89 | 21.89 | 21.83 | 21.84 | 629,568 | -0.04(-0.19%) |
Jun 24, 2021 | 21.87 | 21.93 | 21.85 | 21.88 | 649,804 | +0.00(+0.00%) |
Jun 23, 2021 | 21.89 | 21.91 | 21.86 | 21.88 | 634,417 | +0.02(+0.08%) |
Jun 22, 2021 | 21.83 | 21.87 | 21.78 | 21.86 | 712,553 | +0.06(+0.27%) |
Jun 21, 2021 | 21.77 | 21.80 | 21.68 | 21.80 | 593,291 | +0.03(+0.15%) |
Jun 18, 2021 | 21.72 | 21.82 | 21.71 | 21.77 | 686,847 | -0.03(-0.15%) |
Jun 17, 2021 | 21.72 | 21.80 | 21.70 | 21.80 | 674,125 | +0.08(+0.35%) |
Jun 16, 2021 | 21.74 | 21.79 | 21.68 | 21.73 | 694,959 | -0.03(-0.15%) |
Jun 15, 2021 | 21.75 | 21.77 | 21.73 | 21.76 | 590,092 | +0.01(+0.04%) |
Jun 14, 2021 | 21.74 | 21.76 | 21.71 | 21.75 | 1,215,214 | +0.03(+0.15%) |
Jun 11, 2021 | 21.68 | 21.72 | 21.66 | 21.72 | 670,709 | +0.05(+0.23%) |
Jun 10, 2021 | 21.63 | 21.68 | 21.63 | 21.67 | 604,512 | +0.02(+0.08%) |
Jun 09, 2021 | 21.58 | 21.67 | 21.58 | 21.65 | 637,260 | +0.04(+0.19%) |
Jun 08, 2021 | 21.69 | 21.69 | 21.60 | 21.61 | 782,005 | -0.01(-0.04%) |
Jun 07, 2021 | 21.70 | 21.70 | 21.62 | 21.62 | 733,411 | -0.03(-0.12%) |
Jun 04, 2021 | 21.69 | 21.69 | 21.61 | 21.64 | 522,569 | +0.03(+0.16%) |
Jun 03, 2021 | 21.62 | 21.66 | 21.56 | 21.61 | 769,691 | -0.01(-0.04%) |
Jun 02, 2021 | 21.58 | 21.62 | 21.53 | 21.62 | 735,339 | +0.05(+0.23%) |
Jun 01, 2021 | 21.57 | 21.58 | 21.54 | 21.57 | 805,953 | +0.01(+0.04%) |
May 28, 2021 | 21.48 | 21.56 | 21.48 | 21.56 | 1,227,898 | +0.10(+0.47%) |
May 27, 2021 | 21.44 | 21.47 | 21.44 | 21.46 | 668,887 | +0.04(+0.20%) |
May 26, 2021 | 21.46 | 21.46 | 21.39 | 21.42 | 810,743 | -0.01(-0.04%) |
May 25, 2021 | 21.48 | 21.48 | 21.41 | 21.43 | 552,741 | -0.04(-0.19%) |
May 24, 2021 | 21.44 | 21.48 | 21.43 | 21.47 | 612,559 | +0.07(+0.31%) |
May 21, 2021 | 21.40 | 21.44 | 21.39 | 21.40 | 606,405 | +0.01(+0.04%) |
May 20, 2021 | 21.23 | 21.40 | 21.22 | 21.39 | 534,279 | +0.13(+0.63%) |
May 19, 2021 | 21.27 | 21.29 | 21.16 | 21.26 | 544,761 | -0.02(-0.08%) |
May 18, 2021 | 21.30 | 21.31 | 21.25 | 21.28 | 492,237 | +0.01(+0.04%) |
May 17, 2021 | 21.28 | 21.32 | 21.23 | 21.27 | 613,146 | -0.01(-0.04%) |
May 14, 2021 | 21.23 | 21.31 | 21.22 | 21.28 | 789,012 | +0.12(+0.55%) |
May 13, 2021 | 21.17 | 21.21 | 21.14 | 21.16 | 885,289 | +0.11(+0.52%) |
May 12, 2021 | 21.32 | 21.32 | 21.05 | 21.05 | 1,329,897 | -0.24(-1.14%) |
May 11, 2021 | 21.41 | 21.41 | 21.24 | 21.29 | 971,117 | -0.14(-0.66%) |
May 10, 2021 | 21.50 | 21.52 | 21.43 | 21.43 | 1,830,054 | -0.07(-0.31%) |
May 07, 2021 | 21.43 | 21.51 | 21.40 | 21.50 | 659,349 | +0.11(+0.51%) |
May 06, 2021 | 21.43 | 21.45 | 21.30 | 21.39 | 790,586 | -0.02(-0.08%) |
May 05, 2021 | 21.46 | 21.53 | 21.38 | 21.41 | 1,120,361 | -0.03(-0.16%) |
May 04, 2021 | 21.44 | 21.52 | 21.41 | 21.44 | 674,225 | -0.03(-0.16%) |
May 03, 2021 | 21.46 | 21.49 | 21.42 | 21.48 | 2,199,038 | +0.05(+0.23%) |
Apr 30, 2021 | 21.44 | 21.48 | 21.41 | 21.43 | 740,357 | -0.05(-0.23%) |
Apr 29, 2021 | 21.53 | 21.55 | 21.45 | 21.48 | 658,508 | -0.05(-0.23%) |
Apr 28, 2021 | 21.58 | 21.58 | 21.50 | 21.53 | 870,452 | -0.01(-0.04%) |
Apr 27, 2021 | 21.64 | 21.64 | 21.52 | 21.54 | 681,282 | -0.06(-0.27%) |
Apr 26, 2021 | 21.58 | 21.60 | 21.55 | 21.59 | 1,010,308 | +0.05(+0.23%) |
Apr 23, 2021 | 21.53 | 21.57 | 21.49 | 21.54 | 540,462 | +0.07(+0.31%) |
Apr 22, 2021 | 21.49 | 21.50 | 21.44 | 21.48 | 732,573 | +0.00(+0.00%) |
Apr 21, 2021 | 21.44 | 21.48 | 21.40 | 21.48 | 806,063 | +0.07(+0.31%) |
Apr 20, 2021 | 21.50 | 21.50 | 21.39 | 21.41 | 823,969 | -0.05(-0.23%) |
Apr 19, 2021 | 21.56 | 21.58 | 21.44 | 21.46 | 615,684 | -0.07(-0.31%) |
Apr 16, 2021 | 21.54 | 21.55 | 21.50 | 21.53 | 1,180,631 | +0.02(+0.08%) |
Apr 15, 2021 | 21.41 | 21.51 | 21.41 | 21.51 | 625,337 | +0.10(+0.47%) |
Apr 14, 2021 | 21.44 | 21.47 | 21.39 | 21.41 | 1,390,420 | -0.06(-0.27%) |
Apr 13, 2021 | 21.39 | 21.47 | 21.37 | 21.47 | 913,433 | +0.07(+0.35%) |
Apr 12, 2021 | 21.39 | 21.42 | 21.37 | 21.39 | 671,506 | +0.00(+0.00%) |
Apr 09, 2021 | 21.40 | 21.41 | 21.38 | 21.39 | 576,260 | +0.00(+0.00%) |
Apr 08, 2021 | 21.39 | 21.41 | 21.37 | 21.39 | 599,079 | +0.02(+0.12%) |
Apr 07, 2021 | 21.43 | 21.44 | 21.35 | 21.37 | 859,845 | -0.02(-0.12%) |
Apr 06, 2021 | 21.34 | 21.39 | 21.30 | 21.39 | 580,182 | +0.07(+0.35%) |
Apr 05, 2021 | 21.34 | 21.34 | 21.24 | 21.32 | 817,569 | +0.13(+0.62%) |
Apr 01, 2021 | 21.19 | 21.22 | 21.15 | 21.19 | 827,375 | +0.04(+0.20%) |
Mar 31, 2021 | 21.09 | 21.14 | 21.05 | 21.14 | 547,264 | +0.11(+0.51%) |
Mar 30, 2021 | 20.94 | 21.05 | 20.94 | 21.04 | 493,361 | +0.06(+0.28%) |
Mar 29, 2021 | 21.13 | 21.13 | 20.97 | 20.98 | 638,415 | -0.11(-0.51%) |
Mar 26, 2021 | 21.01 | 21.10 | 21.00 | 21.09 | 507,307 | +0.08(+0.39%) |
Mar 25, 2021 | 21.07 | 21.07 | 20.95 | 21.00 | 839,082 | -0.03(-0.16%) |
Mar 24, 2021 | 21.04 | 21.07 | 20.97 | 21.04 | 1,124,705 | +0.07(+0.32%) |
Mar 23, 2021 | 21.01 | 21.01 | 20.95 | 20.97 | 870,630 | +0.01(+0.04%) |
Mar 22, 2021 | 21.02 | 21.02 | 20.90 | 20.96 | 576,937 | +0.04(+0.20%) |
Mar 19, 2021 | 20.85 | 20.93 | 20.76 | 20.92 | 1,229,602 | +0.08(+0.40%) |
Mar 18, 2021 | 21.04 | 21.05 | 20.79 | 20.84 | 885,306 | -0.22(-1.06%) |
Mar 17, 2021 | 21.13 | 21.13 | 21.01 | 21.06 | 781,031 | -0.02(-0.12%) |
Mar 16, 2021 | 21.06 | 21.12 | 21.05 | 21.09 | 558,797 | +0.02(+0.12%) |
Mar 15, 2021 | 20.91 | 21.08 | 20.91 | 21.06 | 732,974 | +0.12(+0.59%) |
Mar 12, 2021 | 20.99 | 20.99 | 20.85 | 20.94 | 731,222 | -0.07(-0.32%) |
Mar 11, 2021 | 20.95 | 21.00 | 20.89 | 21.00 | 783,555 | +0.12(+0.56%) |
Mar 10, 2021 | 20.89 | 20.93 | 20.81 | 20.89 | 714,310 | +0.07(+0.36%) |
Mar 09, 2021 | 20.69 | 20.85 | 20.69 | 20.81 | 418,239 | +0.10(+0.48%) |
Mar 08, 2021 | 20.71 | 20.78 | 20.70 | 20.71 | 586,047 | -0.05(-0.24%) |
Mar 05, 2021 | 20.61 | 20.78 | 20.53 | 20.76 | 875,512 | +0.14(+0.68%) |
Mar 04, 2021 | 20.77 | 20.83 | 20.60 | 20.62 | 772,011 | -0.14(-0.68%) |
Mar 03, 2021 | 20.81 | 20.87 | 20.66 | 20.76 | 1,148,853 | +0.01(+0.04%) |
Mar 02, 2021 | 20.75 | 20.81 | 20.71 | 20.76 | 1,035,978 | +0.05(+0.24%) |
Mar 01, 2021 | 20.74 | 20.74 | 20.63 | 20.71 | 919,594 | +0.14(+0.68%) |
Feb 26, 2021 | 20.51 | 20.59 | 20.45 | 20.57 | 788,204 | +0.08(+0.40%) |
Feb 25, 2021 | 20.61 | 20.66 | 20.42 | 20.48 | 1,273,979 | -0.16(-0.76%) |
Feb 24, 2021 | 20.69 | 20.69 | 20.58 | 20.64 | 1,202,068 | -0.03(-0.16%) |
Feb 23, 2021 | 20.68 | 20.70 | 20.64 | 20.67 | 662,697 | -0.04(-0.20%) |
Feb 22, 2021 | 20.80 | 20.81 | 20.70 | 20.71 | 872,833 | -0.10(-0.48%) |
Feb 19, 2021 | 20.90 | 20.90 | 20.80 | 20.81 | 731,618 | -0.04(-0.20%) |
Feb 18, 2021 | 20.87 | 20.88 | 20.76 | 20.86 | 944,508 | +0.00(+0.00%) |
Feb 17, 2021 | 20.87 | 20.91 | 20.83 | 20.86 | 972,675 | -0.02(-0.08%) |
Feb 16, 2021 | 21.11 | 21.11 | 20.86 | 20.87 | 1,210,823 | -0.14(-0.67%) |
Feb 12, 2021 | 21.09 | 21.11 | 20.96 | 21.01 | 1,209,630 | -0.06(-0.27%) |
Feb 11, 2021 | 21.15 | 21.15 | 21.05 | 21.07 | 2,151,699 | +0.00(+0.00%) |
Feb 10, 2021 | 21.18 | 21.19 | 21.06 | 21.07 | 756,986 | -0.03(-0.16%) |
Feb 09, 2021 | 21.11 | 21.17 | 21.08 | 21.10 | 831,280 | +0.02(+0.12%) |
Feb 08, 2021 | 21.12 | 21.13 | 21.05 | 21.08 | 1,320,273 | +0.02(+0.08%) |
Feb 05, 2021 | 21.12 | 21.12 | 21.05 | 21.06 | 1,162,980 | +0.00(+0.00%) |
Feb 04, 2021 | 20.99 | 21.09 | 20.96 | 21.06 | 2,755,990 | +0.07(+0.31%) |
Feb 03, 2021 | 21.14 | 21.14 | 20.96 | 21.00 | 1,164,298 | -0.07(-0.32%) |
Feb 02, 2021 | 21.06 | 21.16 | 21.04 | 21.06 | 769,153 | +0.07(+0.35%) |
Feb 01, 2021 | 20.93 | 21.06 | 20.92 | 20.99 | 1,542,478 | +0.06(+0.28%) |
Jan 29, 2021 | 20.95 | 20.99 | 20.83 | 20.93 | 1,355,588 | +0.05(+0.24%) |
Jan 28, 2021 | 20.76 | 20.95 | 20.76 | 20.88 | 662,352 | +0.11(+0.51%) |
Jan 27, 2021 | 21.08 | 21.08 | 20.77 | 20.77 | 929,849 | -0.29(-1.37%) |
Jan 26, 2021 | 21.14 | 21.16 | 21.05 | 21.06 | 565,571 | -0.05(-0.23%) |
Jan 25, 2021 | 21.20 | 21.20 | 21.10 | 21.11 | 967,156 | -0.02(-0.12%) |
Jan 22, 2021 | 21.12 | 21.16 | 21.08 | 21.14 | 739,245 | +0.05(+0.23%) |
Jan 21, 2021 | 21.13 | 21.15 | 21.08 | 21.09 | 527,294 | -0.07(-0.31%) |
Jan 20, 2021 | 21.03 | 21.17 | 21.03 | 21.15 | 605,273 | +0.09(+0.43%) |
Jan 19, 2021 | 21.04 | 21.07 | 21.00 | 21.06 | 598,938 | +0.11(+0.51%) |
Jan 15, 2021 | 21.04 | 21.05 | 20.94 | 20.96 | 490,031 | -0.05(-0.23%) |
Jan 14, 2021 | 21.02 | 21.05 | 20.95 | 21.00 | 526,728 | +0.03(+0.16%) |
Jan 13, 2021 | 20.73 | 20.97 | 20.73 | 20.97 | 430,679 | +0.30(+1.43%) |
Jan 12, 2021 | 20.78 | 20.78 | 20.62 | 20.68 | 844,049 | -0.09(-0.44%) |
Jan 11, 2021 | 20.90 | 20.90 | 20.75 | 20.77 | 679,141 | -0.14(-0.67%) |
Jan 08, 2021 | 20.91 | 20.94 | 20.87 | 20.91 | 1,537,387 | +0.02(+0.12%) |
Jan 07, 2021 | 20.81 | 20.94 | 20.70 | 20.88 | 1,592,194 | -0.02(-0.08%) |
Jan 06, 2021 | 21.05 | 21.06 | 20.75 | 20.90 | 2,098,220 | -0.17(-0.82%) |
Jan 05, 2021 | 21.03 | 21.08 | 21.00 | 21.07 | 1,425,824 | +0.05(+0.23%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.96 | 21.02 | 1,021,816 | -0.18(-0.85%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,595 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 723,595 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.12 | 21.04 | 21.07 | 569,471 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.08 | 1,062,676 | -0.02(-0.08%) |
Dec 24, 2020 | 21.10 | 21.10 | 21.04 | 21.10 | 210,435 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.09 | 20.98 | 21.03 | 602,125 | -0.02(-0.08%) |
Dec 22, 2020 | 21.12 | 21.14 | 20.99 | 21.05 | 730,902 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.13 | 21.01 | 21.10 | 640,740 | +0.02(+0.12%) |
Dec 18, 2020 | 21.09 | 21.12 | 21.07 | 21.08 | 382,131 | -0.01(-0.04%) |
Dec 17, 2020 | 21.03 | 21.10 | 21.03 | 21.09 | 564,653 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.05 | 21.00 | 21.05 | 541,773 | +0.02(+0.12%) |
Dec 15, 2020 | 20.96 | 21.02 | 20.94 | 21.02 | 560,407 | +0.09(+0.43%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.92 | 20.93 | 610,393 | +0.02(+0.08%) |
Dec 11, 2020 | 20.87 | 20.92 | 20.84 | 20.92 | 536,597 | +0.05(+0.24%) |
Dec 10, 2020 | 20.92 | 20.94 | 20.84 | 20.87 | 590,160 | -0.06(-0.27%) |
Dec 09, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 632,015 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.88 | 20.93 | 774,944 | +0.04(+0.20%) |
Dec 07, 2020 | 20.87 | 20.89 | 20.84 | 20.89 | 633,289 | +0.03(+0.16%) |
Dec 04, 2020 | 20.90 | 20.90 | 20.83 | 20.86 | 749,231 | +0.02(+0.12%) |
Dec 03, 2020 | 20.86 | 20.86 | 20.80 | 20.83 | 706,005 | +0.03(+0.15%) |
Dec 02, 2020 | 20.77 | 20.83 | 20.73 | 20.80 | 478,974 | +0.06(+0.27%) |
Dec 01, 2020 | 20.81 | 20.81 | 20.74 | 20.75 | 1,609,291 | +0.00(+0.00%) |
Nov 30, 2020 | 20.80 | 20.80 | 20.68 | 20.75 | 528,046 | -0.02(-0.12%) |
Nov 27, 2020 | 20.79 | 20.81 | 20.75 | 20.77 | 261,532 | +0.03(+0.16%) |
Nov 25, 2020 | 20.79 | 20.81 | 20.74 | 20.74 | 491,893 | -0.05(-0.24%) |
Nov 24, 2020 | 20.83 | 20.83 | 20.75 | 20.79 | 663,942 | +0.05(+0.24%) |
Nov 23, 2020 | 20.74 | 20.79 | 20.71 | 20.74 | 396,451 | +0.02(+0.12%) |
Nov 20, 2020 | 20.70 | 20.76 | 20.68 | 20.71 | 367,078 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.74 | 20.66 | 20.73 | 420,572 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,282 | -0.08(-0.39%) |
Nov 17, 2020 | 20.81 | 20.83 | 20.73 | 20.80 | 413,494 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.83 | 20.61 | 20.83 | 777,478 | +0.22(+1.07%) |
Nov 13, 2020 | 20.61 | 20.64 | 20.56 | 20.61 | 378,492 | +0.06(+0.28%) |
Nov 12, 2020 | 20.60 | 20.60 | 20.49 | 20.55 | 303,346 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.60 | 437,197 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,097 | -0.02(-0.08%) |
Nov 09, 2020 | 20.51 | 20.63 | 20.49 | 20.56 | 440,197 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.44 | 20.35 | 20.35 | 262,637 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.37 | 20.42 | 481,906 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.39 | 20.26 | 20.37 | 222,673 | +0.18(+0.88%) |
Nov 03, 2020 | 20.17 | 20.25 | 20.13 | 20.19 | 304,447 | +0.11(+0.57%) |
Nov 02, 2020 | 20.12 | 20.18 | 20.08 | 20.08 | 364,522 | +0.02(+0.12%) |
Oct 30, 2020 | 19.97 | 20.05 | 19.93 | 20.05 | 212,143 | +0.05(+0.24%) |
Oct 29, 2020 | 20.09 | 20.13 | 19.97 | 20.01 | 217,207 | -0.02(-0.08%) |
Oct 28, 2020 | 20.28 | 20.32 | 19.98 | 20.02 | 435,313 | -0.30(-1.48%) |
Oct 27, 2020 | 20.29 | 20.37 | 20.29 | 20.32 | 302,978 | +0.02(+0.08%) |
Oct 26, 2020 | 20.41 | 20.41 | 20.28 | 20.31 | 280,808 | -0.12(-0.60%) |
Oct 23, 2020 | 20.27 | 20.44 | 20.27 | 20.43 | 189,215 | +0.09(+0.44%) |
Oct 22, 2020 | 20.21 | 20.34 | 20.19 | 20.34 | 207,088 | +0.15(+0.72%) |
Oct 21, 2020 | 20.35 | 20.36 | 20.13 | 20.19 | 680,767 | -0.15(-0.76%) |
Oct 20, 2020 | 20.28 | 20.36 | 20.28 | 20.35 | 196,330 | +0.08(+0.40%) |
Oct 19, 2020 | 20.34 | 20.39 | 20.23 | 20.26 | 286,226 | -0.05(-0.24%) |
Oct 16, 2020 | 20.40 | 20.43 | 20.30 | 20.31 | 649,497 | -0.07(-0.36%) |
Oct 15, 2020 | 20.32 | 20.40 | 20.31 | 20.39 | 363,987 | +0.01(+0.04%) |
Oct 14, 2020 | 20.44 | 20.46 | 20.34 | 20.38 | 285,672 | -0.02(-0.08%) |
Oct 13, 2020 | 20.49 | 20.49 | 20.39 | 20.39 | 234,345 | -0.03(-0.16%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.39 | 20.43 | 195,975 | +0.01(+0.04%) |
Oct 09, 2020 | 20.47 | 20.47 | 20.38 | 20.42 | 242,590 | +0.02(+0.08%) |
Oct 08, 2020 | 20.42 | 20.43 | 20.38 | 20.40 | 363,931 | +0.03(+0.16%) |
Oct 07, 2020 | 20.35 | 20.37 | 20.33 | 20.37 | 213,365 | +0.08(+0.40%) |
Oct 06, 2020 | 20.27 | 20.36 | 20.26 | 20.29 | 189,872 | +0.03(+0.16%) |
Oct 05, 2020 | 20.20 | 20.27 | 20.18 | 20.26 | 249,518 | +0.12(+0.60%) |
Oct 02, 2020 | 20.08 | 20.17 | 20.05 | 20.14 | 224,713 | -0.01(-0.04%) |
Oct 01, 2020 | 20.03 | 20.14 | 20.01 | 20.14 | 915,993 | +0.15(+0.73%) |
Sep 30, 2020 | 20.06 | 20.12 | 19.97 | 20.00 | 286,193 | -0.07(-0.36%) |
Sep 29, 2020 | 20.01 | 20.10 | 20.01 | 20.07 | 202,443 | +0.01(+0.04%) |
Sep 28, 2020 | 20.01 | 20.10 | 20.01 | 20.06 | 271,355 | +0.15(+0.73%) |
Sep 25, 2020 | 19.71 | 19.97 | 19.71 | 19.92 | 160,951 | +0.20(+1.02%) |
Sep 24, 2020 | 19.70 | 19.78 | 19.64 | 19.72 | 161,996 | +0.00(+0.00%) |
Sep 23, 2020 | 20.00 | 20.01 | 19.71 | 19.72 | 264,247 | -0.23(-1.13%) |
Sep 22, 2020 | 19.97 | 20.02 | 19.93 | 19.94 | 156,745 | +0.01(+0.04%) |
Sep 21, 2020 | 20.05 | 20.05 | 19.84 | 19.93 | 177,856 | -0.12(-0.60%) |
Sep 18, 2020 | 20.12 | 20.14 | 19.99 | 20.06 | 144,608 | -0.03(-0.16%) |
Sep 17, 2020 | 20.15 | 20.16 | 20.07 | 20.09 | 143,445 | -0.11(-0.52%) |
Sep 16, 2020 | 20.18 | 20.21 | 20.17 | 20.19 | 248,474 | +0.05(+0.24%) |
Sep 15, 2020 | 20.14 | 20.19 | 20.11 | 20.14 | 191,307 | +0.07(+0.36%) |
Sep 14, 2020 | 20.00 | 20.11 | 20.00 | 20.07 | 188,481 | +0.08(+0.40%) |
Sep 11, 2020 | 20.01 | 20.03 | 19.94 | 19.99 | 195,122 | -0.01(-0.04%) |
Sep 10, 2020 | 20.01 | 20.04 | 19.94 | 20.00 | 192,950 | +0.06(+0.28%) |
Sep 09, 2020 | 19.85 | 19.99 | 19.83 | 19.94 | 178,931 | +0.11(+0.57%) |
Sep 08, 2020 | 19.89 | 19.90 | 19.81 | 19.83 | 169,841 | -0.12(-0.61%) |
Sep 04, 2020 | 20.04 | 20.04 | 19.82 | 19.95 | 207,256 | -0.05(-0.24%) |
Sep 03, 2020 | 20.16 | 20.18 | 19.96 | 20.00 | 293,364 | -0.15(-0.73%) |
Sep 02, 2020 | 20.10 | 20.15 | 20.06 | 20.14 | 197,945 | +0.06(+0.28%) |
Sep 01, 2020 | 20.05 | 20.11 | 20.05 | 20.09 | 967,092 | +0.01(+0.04%) |
Aug 31, 2020 | 20.10 | 20.13 | 20.06 | 20.08 | 180,148 | +0.02(+0.12%) |
Aug 28, 2020 | 20.12 | 20.12 | 20.06 | 20.06 | 216,120 | -0.01(-0.04%) |
Aug 27, 2020 | 20.10 | 20.11 | 20.06 | 20.06 | 265,422 | -0.03(-0.16%) |
Aug 26, 2020 | 20.09 | 20.10 | 20.06 | 20.10 | 281,478 | +0.04(+0.20%) |
Aug 25, 2020 | 20.03 | 20.08 | 20.03 | 20.06 | 218,142 | +0.02(+0.12%) |
Aug 24, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 203,383 | +0.02(+0.12%) |
Aug 21, 2020 | 20.03 | 20.03 | 19.96 | 20.01 | 1,278,567 | +0.00(+0.00%) |
Aug 20, 2020 | 19.99 | 20.02 | 19.97 | 20.01 | 343,961 | +0.02(+0.08%) |
Aug 19, 2020 | 20.02 | 20.02 | 19.97 | 19.99 | 172,472 | +0.00(+0.00%) |
Aug 18, 2020 | 19.98 | 19.99 | 19.90 | 19.99 | 227,158 | +0.06(+0.32%) |
Aug 17, 2020 | 19.86 | 19.93 | 19.86 | 19.93 | 204,128 | +0.06(+0.28%) |
Aug 14, 2020 | 19.88 | 19.88 | 19.85 | 19.87 | 251,684 | +0.02(+0.12%) |
Aug 13, 2020 | 19.92 | 19.92 | 19.85 | 19.85 | 386,761 | +0.00(+0.00%) |
Aug 12, 2020 | 19.81 | 19.88 | 19.76 | 19.85 | 235,446 | +0.09(+0.48%) |
Aug 11, 2020 | 19.77 | 19.83 | 19.75 | 19.75 | 268,383 | -0.03(-0.15%) |
Aug 10, 2020 | 19.77 | 19.82 | 19.75 | 19.78 | 218,483 | +0.06(+0.29%) |
Aug 07, 2020 | 19.74 | 19.75 | 19.67 | 19.73 | 164,266 | +0.06(+0.29%) |
Aug 06, 2020 | 19.80 | 19.80 | 19.67 | 19.67 | 166,062 | -0.06(-0.33%) |
Aug 05, 2020 | 19.77 | 19.80 | 19.69 | 19.73 | 197,874 | +0.01(+0.04%) |
Aug 04, 2020 | 19.74 | 19.76 | 19.67 | 19.73 | 329,133 | -0.02(-0.08%) |