Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.91 | 25.01 | 24.87 | 24.94 | 22,902 | -0.24(-0.97%) |
Mar 30, 2021 | 25.09 | 25.19 | 25.05 | 25.19 | 3,245 | +0.11(+0.45%) |
Mar 29, 2021 | 25.03 | 25.08 | 24.97 | 25.07 | 34,426 | +0.15(+0.60%) |
Mar 26, 2021 | 24.73 | 24.92 | 24.73 | 24.92 | 6,065 | +0.37(+1.52%) |
Mar 25, 2021 | 24.47 | 24.55 | 24.46 | 24.55 | 1,593 | +0.06(+0.26%) |
Mar 24, 2021 | 24.64 | 24.71 | 24.49 | 24.49 | 12,650 | -0.24(-0.99%) |
Mar 23, 2021 | 24.97 | 24.99 | 24.70 | 24.73 | 377,205 | -0.21(-0.86%) |
Mar 22, 2021 | 24.92 | 25.00 | 24.88 | 24.95 | 2,941 | +0.06(+0.22%) |
Mar 19, 2021 | 24.80 | 24.93 | 24.80 | 24.89 | 8,419 | +0.17(+0.68%) |
Mar 18, 2021 | 24.82 | 24.85 | 24.72 | 24.72 | 5,724 | -0.30(-1.22%) |
Mar 17, 2021 | 24.86 | 25.05 | 24.77 | 25.03 | 2,951 | +0.13(+0.51%) |
Mar 16, 2021 | 24.91 | 24.98 | 24.90 | 24.90 | 7,617 | +0.19(+0.78%) |
Mar 15, 2021 | 24.59 | 24.71 | 24.56 | 24.71 | 7,152 | +0.20(+0.82%) |
Mar 12, 2021 | 24.38 | 24.51 | 24.35 | 24.51 | 3,623 | -0.02(-0.09%) |
Mar 11, 2021 | 24.44 | 24.54 | 24.40 | 24.53 | 8,056 | +0.13(+0.55%) |
Mar 10, 2021 | 24.36 | 24.42 | 24.36 | 24.40 | 14,743 | +0.01(+0.05%) |
Mar 09, 2021 | 24.40 | 24.44 | 24.34 | 24.38 | 10,159 | +0.27(+1.12%) |
Mar 08, 2021 | 24.16 | 24.22 | 24.10 | 24.11 | 3,951 | -0.11(-0.45%) |
Mar 05, 2021 | 24.26 | 24.26 | 24.00 | 24.22 | 9,378 | -0.16(-0.64%) |
Mar 04, 2021 | 24.48 | 24.59 | 24.26 | 24.38 | 9,166 | +0.11(+0.46%) |
Mar 03, 2021 | 24.40 | 24.40 | 24.26 | 24.26 | 34,998 | -0.21(-0.84%) |
Mar 02, 2021 | 24.45 | 24.54 | 24.43 | 24.47 | 7,699 | -0.05(-0.19%) |
Mar 01, 2021 | 24.50 | 24.59 | 24.49 | 24.52 | 5,806 | +0.14(+0.59%) |
Feb 26, 2021 | 24.52 | 24.52 | 24.35 | 24.37 | 8,099 | -0.22(-0.89%) |
Feb 25, 2021 | 24.84 | 24.96 | 24.54 | 24.59 | 18,621 | +0.09(+0.35%) |
Feb 24, 2021 | 24.31 | 24.51 | 24.26 | 24.51 | 24,742 | -0.10(-0.40%) |
Feb 23, 2021 | 24.40 | 24.64 | 24.39 | 24.61 | 15,732 | +0.44(+1.84%) |
Feb 22, 2021 | 24.21 | 24.30 | 24.16 | 24.16 | 8,811 | -0.06(-0.24%) |
Feb 19, 2021 | 24.21 | 24.29 | 24.16 | 24.22 | 5,968 | +0.12(+0.51%) |
Feb 18, 2021 | 24.01 | 24.12 | 23.95 | 24.10 | 11,290 | -0.10(-0.40%) |
Feb 17, 2021 | 24.12 | 24.19 | 24.08 | 24.19 | 10,987 | -0.06(-0.24%) |
Feb 16, 2021 | 24.35 | 24.35 | 24.18 | 24.25 | 34,705 | +0.06(+0.26%) |
Feb 12, 2021 | 24.13 | 24.21 | 24.13 | 24.19 | 2,131 | +0.04(+0.16%) |
Feb 11, 2021 | 24.16 | 24.23 | 24.12 | 24.15 | 6,194 | +0.11(+0.47%) |
Feb 10, 2021 | 24.13 | 24.13 | 23.97 | 24.04 | 10,105 | -0.04(-0.17%) |
Feb 09, 2021 | 24.01 | 24.10 | 24.01 | 24.08 | 7,952 | +0.05(+0.21%) |
Feb 08, 2021 | 24.04 | 24.08 | 24.01 | 24.03 | 11,263 | +0.05(+0.22%) |
Feb 05, 2021 | 23.93 | 23.99 | 23.89 | 23.98 | 9,591 | +0.22(+0.92%) |
Feb 04, 2021 | 23.76 | 23.78 | 23.73 | 23.76 | 6,066 | -0.18(-0.76%) |
Feb 03, 2021 | 23.92 | 23.96 | 23.87 | 23.94 | 5,400 | +0.09(+0.38%) |
Feb 02, 2021 | 23.83 | 23.86 | 23.80 | 23.85 | 11,739 | +0.15(+0.63%) |
Feb 01, 2021 | 23.72 | 23.72 | 23.64 | 23.70 | 5,228 | +0.06(+0.25%) |
Jan 29, 2021 | 23.70 | 23.74 | 23.56 | 23.64 | 9,059 | -0.27(-1.13%) |
Jan 28, 2021 | 23.75 | 23.95 | 23.75 | 23.91 | 6,529 | +0.08(+0.34%) |
Jan 27, 2021 | 23.82 | 24.01 | 23.80 | 23.83 | 19,419 | -0.37(-1.54%) |
Jan 26, 2021 | 24.17 | 24.21 | 24.14 | 24.21 | 10,130 | +0.08(+0.33%) |
Jan 25, 2021 | 23.91 | 24.13 | 23.80 | 24.13 | 7,809 | -0.06(-0.25%) |
Jan 22, 2021 | 24.11 | 24.24 | 24.11 | 24.19 | 10,018 | -0.20(-0.83%) |
Jan 21, 2021 | 24.34 | 24.39 | 24.25 | 24.39 | 6,476 | -0.16(-0.64%) |
Jan 20, 2021 | 24.46 | 24.55 | 24.42 | 24.55 | 10,442 | +0.11(+0.43%) |
Jan 19, 2021 | 24.48 | 24.48 | 24.39 | 24.44 | 18,993 | +0.49(+2.04%) |
Jan 15, 2021 | 23.89 | 23.96 | 23.76 | 23.95 | 10,444 | -0.14(-0.58%) |
Jan 14, 2021 | 24.10 | 24.15 | 24.06 | 24.10 | 5,649 | +0.10(+0.42%) |
Jan 13, 2021 | 23.90 | 24.03 | 23.90 | 23.99 | 21,956 | +0.05(+0.20%) |
Jan 12, 2021 | 23.93 | 23.95 | 23.83 | 23.95 | 8,011 | +0.06(+0.24%) |
Jan 11, 2021 | 23.92 | 23.97 | 23.89 | 23.89 | 8,499 | -0.16(-0.67%) |
Jan 08, 2021 | 24.04 | 24.07 | 23.94 | 24.05 | 30,800 | +0.10(+0.40%) |
Jan 07, 2021 | 23.95 | 24.01 | 23.90 | 23.95 | 16,248 | -0.22(-0.93%) |
Jan 06, 2021 | 24.08 | 24.24 | 24.08 | 24.18 | 20,116 | +0.04(+0.17%) |
Jan 05, 2021 | 24.07 | 24.18 | 24.03 | 24.14 | 8,532 | +0.31(+1.29%) |
Jan 04, 2021 | 24.13 | 24.13 | 23.78 | 23.83 | 12,286 | -0.23(-0.97%) |
Dec 31, 2020 | 24.07 | 24.07 | 24.07 | 10,182 | -0.05(-0.19%) | |
Dec 30, 2020 | 24.18 | 24.22 | 24.10 | 24.11 | 10,182 | +0.12(+0.50%) |
Dec 29, 2020 | 24.10 | 24.12 | 23.90 | 23.99 | 24,818 | +0.14(+0.59%) |
Dec 28, 2020 | 23.79 | 23.85 | 23.75 | 23.85 | 45,841 | +0.08(+0.36%) |
Dec 24, 2020 | 23.77 | 23.78 | 23.73 | 23.77 | 5,861 | +0.08(+0.36%) |
Dec 23, 2020 | 23.67 | 23.70 | 23.62 | 23.68 | 10,910 | +0.21(+0.89%) |
Dec 22, 2020 | 23.47 | 23.50 | 23.39 | 23.47 | 17,853 | -0.03(-0.13%) |
Dec 21, 2020 | 23.32 | 23.53 | 23.25 | 23.50 | 19,028 | -0.33(-1.37%) |
Dec 18, 2020 | 23.99 | 23.99 | 23.77 | 23.83 | 13,830 | -0.29(-1.19%) |
Dec 17, 2020 | 24.10 | 24.12 | 24.10 | 24.12 | 4,690 | +0.05(+0.21%) |
Dec 16, 2020 | 23.98 | 24.06 | 23.97 | 24.06 | 13,887 | +0.18(+0.77%) |
Dec 15, 2020 | 23.80 | 23.88 | 23.73 | 23.88 | 6,365 | +0.09(+0.36%) |
Dec 14, 2020 | 23.87 | 23.90 | 23.80 | 23.80 | 7,620 | +0.18(+0.75%) |
Dec 11, 2020 | 23.60 | 23.67 | 23.59 | 23.62 | 11,196 | -0.12(-0.50%) |
Dec 10, 2020 | 23.68 | 23.74 | 23.66 | 23.74 | 8,942 | +0.28(+1.18%) |
Dec 09, 2020 | 23.66 | 23.66 | 23.37 | 23.46 | 20,541 | -0.17(-0.73%) |
Dec 08, 2020 | 23.58 | 23.64 | 23.54 | 23.63 | 34,838 | -0.05(-0.23%) |
Dec 07, 2020 | 23.70 | 23.76 | 23.69 | 23.69 | 14,700 | -0.18(-0.74%) |
Dec 04, 2020 | 23.83 | 23.89 | 23.83 | 23.86 | 8,671 | -0.02(-0.06%) |
Dec 03, 2020 | 23.83 | 23.96 | 23.83 | 23.88 | 2,396 | +0.05(+0.23%) |
Dec 02, 2020 | 23.86 | 23.88 | 23.80 | 23.82 | 10,935 | -0.21(-0.87%) |
Dec 01, 2020 | 23.97 | 24.04 | 23.94 | 24.03 | 8,228 | +0.25(+1.03%) |
Nov 30, 2020 | 24.06 | 24.06 | 23.79 | 23.79 | 11,970 | -0.39(-1.62%) |
Nov 27, 2020 | 24.08 | 24.20 | 24.08 | 24.18 | 9,000 | +0.17(+0.72%) |
Nov 25, 2020 | 23.88 | 24.05 | 23.88 | 24.01 | 20,197 | +0.19(+0.80%) |
Nov 24, 2020 | 23.80 | 23.87 | 23.78 | 23.81 | 41,543 | +0.20(+0.86%) |
Nov 23, 2020 | 23.80 | 23.80 | 23.60 | 23.61 | 37,089 | -0.22(-0.93%) |
Nov 20, 2020 | 23.83 | 23.91 | 23.83 | 23.83 | 4,610 | -0.08(-0.34%) |
Nov 19, 2020 | 23.86 | 23.95 | 23.85 | 23.91 | 14,320 | +0.09(+0.38%) |
Nov 18, 2020 | 24.01 | 24.03 | 23.82 | 23.82 | 19,747 | -0.06(-0.27%) |
Nov 17, 2020 | 23.81 | 23.97 | 23.80 | 23.89 | 7,087 | +0.06(+0.27%) |
Nov 16, 2020 | 23.74 | 23.82 | 23.70 | 23.82 | 9,257 | +0.11(+0.46%) |
Nov 13, 2020 | 23.60 | 23.78 | 23.60 | 23.71 | 9,110 | +0.06(+0.27%) |
Nov 12, 2020 | 23.80 | 23.83 | 23.60 | 23.65 | 17,395 | -0.52(-2.13%) |
Nov 11, 2020 | 24.12 | 24.22 | 24.12 | 24.16 | 21,336 | +0.46(+1.94%) |
Nov 10, 2020 | 23.60 | 23.75 | 23.60 | 23.70 | 9,446 | +0.37(+1.57%) |
Nov 09, 2020 | 23.73 | 23.82 | 23.34 | 23.34 | 82,914 | +0.22(+0.94%) |
Nov 06, 2020 | 23.12 | 23.19 | 23.10 | 23.12 | 8,452 | -0.02(-0.07%) |
Nov 05, 2020 | 23.00 | 23.16 | 23.00 | 23.14 | 21,658 | +0.61(+2.71%) |
Nov 04, 2020 | 22.32 | 22.65 | 22.32 | 22.53 | 8,014 | +0.39(+1.76%) |
Nov 03, 2020 | 22.01 | 22.14 | 22.00 | 22.14 | 7,553 | +0.49(+2.25%) |
Nov 02, 2020 | 21.65 | 21.66 | 21.52 | 21.65 | 5,206 | +0.23(+1.06%) |
Oct 30, 2020 | 21.44 | 21.46 | 21.35 | 21.42 | 9,440 | -0.12(-0.54%) |
Oct 29, 2020 | 21.46 | 21.54 | 21.43 | 21.54 | 12,724 | +0.29(+1.35%) |
Oct 28, 2020 | 21.34 | 21.39 | 21.21 | 21.25 | 7,257 | -0.58(-2.64%) |
Oct 27, 2020 | 21.88 | 21.88 | 21.80 | 21.83 | 12,150 | -0.22(-0.98%) |
Oct 26, 2020 | 22.11 | 22.14 | 22.02 | 22.05 | 2,787 | -0.39(-1.74%) |
Oct 23, 2020 | 22.38 | 22.45 | 22.37 | 22.44 | 3,841 | +0.10(+0.46%) |
Oct 22, 2020 | 22.30 | 22.37 | 22.27 | 22.33 | 9,019 | +0.03(+0.13%) |
Oct 21, 2020 | 22.37 | 22.39 | 22.30 | 22.31 | 3,856 | -0.10(-0.44%) |
Oct 20, 2020 | 22.39 | 22.45 | 22.39 | 22.40 | 4,128 | +0.12(+0.53%) |
Oct 19, 2020 | 22.37 | 22.44 | 22.28 | 22.29 | 6,387 | +0.00(+0.02%) |
Oct 16, 2020 | 22.38 | 22.38 | 22.28 | 22.28 | 9,659 | -0.22(-0.98%) |
Oct 15, 2020 | 22.39 | 22.53 | 22.39 | 22.50 | 6,027 | -0.05(-0.20%) |
Oct 14, 2020 | 22.64 | 22.65 | 22.53 | 22.55 | 13,863 | -0.19(-0.84%) |
Oct 13, 2020 | 22.78 | 22.78 | 22.69 | 22.74 | 4,109 | -0.08(-0.36%) |
Oct 12, 2020 | 22.76 | 22.88 | 22.73 | 22.82 | 14,758 | +0.11(+0.48%) |
Oct 09, 2020 | 22.70 | 22.76 | 22.68 | 22.71 | 4,390 | +0.00(+0.00%) |
Oct 08, 2020 | 22.68 | 22.72 | 22.63 | 22.71 | 14,372 | +0.06(+0.28%) |
Oct 07, 2020 | 22.68 | 22.68 | 22.57 | 22.65 | 6,133 | +0.14(+0.64%) |
Oct 06, 2020 | 22.63 | 22.64 | 22.49 | 22.50 | 150,376 | -0.04(-0.20%) |
Oct 05, 2020 | 22.46 | 22.55 | 22.46 | 22.55 | 20,110 | +0.23(+1.04%) |
Oct 02, 2020 | 22.28 | 22.42 | 22.28 | 22.32 | 12,733 | -0.06(-0.29%) |
Oct 01, 2020 | 22.33 | 22.38 | 22.27 | 22.38 | 21,203 | +0.24(+1.09%) |
Sep 30, 2020 | 22.05 | 22.18 | 22.05 | 22.14 | 3,957 | +0.24(+1.09%) |
Sep 29, 2020 | 21.86 | 21.92 | 21.81 | 21.90 | 6,199 | -0.10(-0.46%) |
Sep 28, 2020 | 22.02 | 22.05 | 22.00 | 22.00 | 10,522 | +0.30(+1.37%) |
Sep 25, 2020 | 21.48 | 21.70 | 21.48 | 21.70 | 11,964 | -0.12(-0.57%) |
Sep 24, 2020 | 21.75 | 21.92 | 21.70 | 21.83 | 5,840 | +0.15(+0.67%) |
Sep 23, 2020 | 22.01 | 22.01 | 21.68 | 21.68 | 7,206 | -0.34(-1.53%) |
Sep 22, 2020 | 22.16 | 22.17 | 21.94 | 22.02 | 11,688 | -0.20(-0.90%) |
Sep 21, 2020 | 22.24 | 22.24 | 22.05 | 22.22 | 6,857 | -0.40(-1.79%) |
Sep 18, 2020 | 22.78 | 22.78 | 22.62 | 22.62 | 10,757 | -0.31(-1.36%) |
Sep 17, 2020 | 22.85 | 22.94 | 22.80 | 22.94 | 2,735 | -0.01(-0.04%) |
Sep 16, 2020 | 22.97 | 23.09 | 22.94 | 22.94 | 3,783 | +0.05(+0.22%) |
Sep 15, 2020 | 22.91 | 22.96 | 22.88 | 22.89 | 17,038 | +0.26(+1.17%) |
Sep 14, 2020 | 22.63 | 22.67 | 22.61 | 22.63 | 9,936 | +0.15(+0.65%) |
Sep 11, 2020 | 22.47 | 22.52 | 22.37 | 22.48 | 11,086 | +0.13(+0.57%) |
Sep 10, 2020 | 22.55 | 22.59 | 22.36 | 22.36 | 20,766 | -0.35(-1.56%) |
Sep 09, 2020 | 22.71 | 22.73 | 22.63 | 22.71 | 9,320 | +0.32(+1.41%) |
Sep 08, 2020 | 22.33 | 22.51 | 22.33 | 22.39 | 5,590 | -0.14(-0.62%) |
Sep 04, 2020 | 22.57 | 22.59 | 22.27 | 22.53 | 10,757 | -0.07(-0.31%) |
Sep 03, 2020 | 22.89 | 22.89 | 22.57 | 22.60 | 31,688 | -0.31(-1.35%) |
Sep 02, 2020 | 22.79 | 22.93 | 22.79 | 22.91 | 21,134 | +0.20(+0.89%) |
Sep 01, 2020 | 22.73 | 22.75 | 22.65 | 22.71 | 12,907 | -0.14(-0.60%) |
Aug 31, 2020 | 22.85 | 22.85 | 22.81 | 22.85 | 5,889 | -0.20(-0.88%) |
Aug 28, 2020 | 22.97 | 23.05 | 22.96 | 23.05 | 4,939 | +0.39(+1.73%) |
Aug 27, 2020 | 22.79 | 22.79 | 22.58 | 22.66 | 11,270 | -0.32(-1.41%) |
Aug 26, 2020 | 22.95 | 22.99 | 22.95 | 22.98 | 14,863 | +0.12(+0.52%) |
Aug 25, 2020 | 22.91 | 22.92 | 22.78 | 22.86 | 9,175 | +0.02(+0.08%) |
Aug 24, 2020 | 22.89 | 22.89 | 22.79 | 22.84 | 6,196 | +0.16(+0.70%) |
Aug 21, 2020 | 22.67 | 22.72 | 22.64 | 22.68 | 17,782 | +0.03(+0.14%) |
Aug 20, 2020 | 22.41 | 22.68 | 22.41 | 22.65 | 4,649 | +0.25(+1.10%) |
Aug 19, 2020 | 22.61 | 22.61 | 22.41 | 22.41 | 5,963 | -0.21(-0.94%) |
Aug 18, 2020 | 22.68 | 22.68 | 22.58 | 22.62 | 5,837 | -0.15(-0.64%) |
Aug 17, 2020 | 22.73 | 22.80 | 22.73 | 22.77 | 5,078 | +0.15(+0.66%) |
Aug 14, 2020 | 22.60 | 22.68 | 22.60 | 22.62 | 8,232 | -0.04(-0.20%) |
Aug 13, 2020 | 22.75 | 22.80 | 22.63 | 22.66 | 4,684 | -0.11(-0.49%) |
Aug 12, 2020 | 22.74 | 22.81 | 22.70 | 22.77 | 4,648 | +0.38(+1.70%) |
Aug 11, 2020 | 22.65 | 22.68 | 22.37 | 22.39 | 18,319 | +0.14(+0.61%) |
Aug 10, 2020 | 22.19 | 22.26 | 22.17 | 22.26 | 4,390 | +0.15(+0.68%) |
Aug 07, 2020 | 22.06 | 22.11 | 22.04 | 22.11 | 5,159 | -0.10(-0.43%) |
Aug 06, 2020 | 22.14 | 22.26 | 22.11 | 22.20 | 16,376 | -0.05(-0.23%) |
Aug 05, 2020 | 22.27 | 22.37 | 22.25 | 22.25 | 6,848 | +0.12(+0.56%) |
Aug 04, 2020 | 22.06 | 22.13 | 22.00 | 22.13 | 7,130 | +0.25(+1.12%) |
Aug 03, 2020 | 21.77 | 21.89 | 21.77 | 21.88 | 8,521 | +0.09(+0.42%) |
Jul 31, 2020 | 21.96 | 21.96 | 21.67 | 21.79 | 13,062 | -0.19(-0.87%) |
Jul 30, 2020 | 21.82 | 21.98 | 21.69 | 21.98 | 12,489 | -0.17(-0.78%) |
Jul 29, 2020 | 22.00 | 22.16 | 22.00 | 22.16 | 14,217 | +0.42(+1.93%) |
Jul 28, 2020 | 21.78 | 21.86 | 21.73 | 21.74 | 19,296 | -0.06(-0.27%) |
Jul 27, 2020 | 21.79 | 21.85 | 21.77 | 21.80 | 24,099 | -0.04(-0.19%) |
Jul 24, 2020 | 21.77 | 21.88 | 21.77 | 21.84 | 17,123 | -0.04(-0.17%) |
Jul 23, 2020 | 22.05 | 22.05 | 21.85 | 21.87 | 20,150 | -0.29(-1.32%) |
Jul 22, 2020 | 22.06 | 22.16 | 22.05 | 22.16 | 24,225 | +0.07(+0.33%) |
Jul 21, 2020 | 22.18 | 22.25 | 22.09 | 22.09 | 15,798 | -0.04(-0.16%) |
Jul 20, 2020 | 22.10 | 22.20 | 22.05 | 22.13 | 28,565 | +0.11(+0.50%) |
Jul 17, 2020 | 21.99 | 22.04 | 21.93 | 22.02 | 6,915 | -0.05(-0.25%) |
Jul 16, 2020 | 22.04 | 22.14 | 22.03 | 22.07 | 21,818 | -0.23(-1.02%) |
Jul 15, 2020 | 22.36 | 22.36 | 22.21 | 22.30 | 21,679 | +0.00(+0.00%) |
Jul 14, 2020 | 22.08 | 22.30 | 22.08 | 22.30 | 32,230 | +0.20(+0.89%) |
Jul 13, 2020 | 22.33 | 22.44 | 22.11 | 22.11 | 31,927 | -0.16(-0.70%) |
Jul 10, 2020 | 22.23 | 22.27 | 22.16 | 22.26 | 30,734 | +0.05(+0.23%) |
Jul 09, 2020 | 22.47 | 22.47 | 22.09 | 22.21 | 22,091 | -0.42(-1.85%) |
Jul 08, 2020 | 22.54 | 22.63 | 22.43 | 22.63 | 17,454 | +0.04(+0.16%) |
Jul 07, 2020 | 22.62 | 22.73 | 22.57 | 22.59 | 18,117 | -0.58(-2.52%) |
Jul 06, 2020 | 23.18 | 23.21 | 23.13 | 23.18 | 13,500 | +0.62(+2.75%) |
Jul 02, 2020 | 22.58 | 22.72 | 22.51 | 22.56 | 31,832 | +0.62(+2.81%) |
Jul 01, 2020 | 21.83 | 21.96 | 21.82 | 21.94 | 34,764 | +0.22(+0.99%) |
Jun 30, 2020 | 21.64 | 21.73 | 21.57 | 21.72 | 10,144 | +0.02(+0.07%) |
Jun 29, 2020 | 21.65 | 21.72 | 21.63 | 21.71 | 3,852 | -0.05(-0.21%) |
Jun 26, 2020 | 21.88 | 21.88 | 21.68 | 21.75 | 6,366 | -0.15(-0.67%) |
Jun 25, 2020 | 21.73 | 21.93 | 21.68 | 21.90 | 9,348 | +0.01(+0.04%) |
Jun 24, 2020 | 22.12 | 22.12 | 21.73 | 21.89 | 6,786 | -0.44(-1.96%) |
Jun 23, 2020 | 22.57 | 22.57 | 22.33 | 22.33 | 6,017 | -0.08(-0.37%) |
Jun 22, 2020 | 22.18 | 22.44 | 22.18 | 22.41 | 6,838 | +0.05(+0.21%) |
Jun 19, 2020 | 22.70 | 22.70 | 22.32 | 22.37 | 17,562 | -0.15(-0.65%) |
Jun 18, 2020 | 22.46 | 22.56 | 22.46 | 22.51 | 18,052 | -0.04(-0.16%) |
Jun 17, 2020 | 22.66 | 22.66 | 22.51 | 22.55 | 9,086 | +0.15(+0.65%) |
Jun 16, 2020 | 22.76 | 22.76 | 22.36 | 22.40 | 12,761 | +0.13(+0.57%) |
Jun 15, 2020 | 21.84 | 22.34 | 21.84 | 22.27 | 6,902 | -0.05(-0.24%) |
Jun 12, 2020 | 22.38 | 22.38 | 22.01 | 22.33 | 8,122 | +0.49(+2.25%) |
Jun 11, 2020 | 22.28 | 22.37 | 21.75 | 21.84 | 31,484 | -1.34(-5.78%) |
Jun 10, 2020 | 23.18 | 23.18 | 22.97 | 23.18 | 24,903 | -0.17(-0.74%) |
Jun 09, 2020 | 23.30 | 23.39 | 23.19 | 23.35 | 10,378 | -0.17(-0.73%) |
Jun 08, 2020 | 23.38 | 23.52 | 23.29 | 23.52 | 23,522 | +0.28(+1.21%) |
Jun 05, 2020 | 23.21 | 23.39 | 23.21 | 23.24 | 30,295 | +0.76(+3.36%) |
Jun 04, 2020 | 22.44 | 22.62 | 22.39 | 22.48 | 23,550 | -0.16(-0.72%) |
Jun 03, 2020 | 22.46 | 22.69 | 22.46 | 22.65 | 13,246 | +0.52(+2.35%) |
Jun 02, 2020 | 22.03 | 22.21 | 22.03 | 22.13 | 52,621 | +0.57(+2.66%) |
Jun 01, 2020 | 21.32 | 21.55 | 21.32 | 21.55 | 18,197 | +0.65(+3.09%) |
May 29, 2020 | 20.88 | 20.94 | 20.67 | 20.91 | 19,099 | +0.12(+0.57%) |
May 28, 2020 | 20.86 | 20.99 | 20.79 | 20.79 | 20,522 | +0.06(+0.31%) |
May 27, 2020 | 20.83 | 20.88 | 20.63 | 20.73 | 27,457 | -0.12(-0.57%) |
May 26, 2020 | 20.84 | 20.96 | 20.84 | 20.84 | 31,205 | +0.82(+4.09%) |
May 22, 2020 | 20.09 | 20.09 | 19.96 | 20.02 | 23,819 | -0.43(-2.09%) |
May 21, 2020 | 20.57 | 20.68 | 20.38 | 20.45 | 24,939 | -0.34(-1.62%) |
May 20, 2020 | 20.84 | 20.91 | 20.77 | 20.79 | 43,684 | +0.09(+0.44%) |
May 19, 2020 | 20.80 | 20.85 | 20.67 | 20.70 | 18,197 | -0.11(-0.53%) |
May 18, 2020 | 20.50 | 20.83 | 20.50 | 20.81 | 30,423 | +0.85(+4.24%) |
May 15, 2020 | 19.95 | 20.02 | 19.90 | 19.96 | 43,687 | -0.24(-1.17%) |
May 14, 2020 | 19.95 | 20.22 | 19.86 | 20.20 | 28,539 | -0.14(-0.67%) |
May 13, 2020 | 20.63 | 20.63 | 20.23 | 20.33 | 27,937 | -0.30(-1.46%) |
May 12, 2020 | 20.95 | 20.95 | 20.63 | 20.63 | 19,395 | -0.47(-2.21%) |
May 11, 2020 | 21.07 | 21.17 | 21.03 | 21.10 | 24,560 | +0.02(+0.11%) |
May 08, 2020 | 21.04 | 21.16 | 21.04 | 21.08 | 29,966 | +0.34(+1.65%) |
May 07, 2020 | 20.71 | 20.87 | 20.71 | 20.73 | 39,239 | +0.16(+0.80%) |
May 06, 2020 | 20.78 | 20.78 | 20.55 | 20.57 | 14,478 | -0.17(-0.83%) |
May 05, 2020 | 20.75 | 20.91 | 20.70 | 20.74 | 38,442 | +0.21(+1.05%) |
May 04, 2020 | 20.39 | 20.55 | 20.39 | 20.53 | 12,716 | -0.06(-0.29%) |
May 01, 2020 | 20.92 | 20.92 | 20.54 | 20.59 | 45,224 | -0.67(-3.13%) |
Apr 30, 2020 | 21.54 | 21.63 | 21.24 | 21.25 | 26,227 | -0.19(-0.89%) |
Apr 29, 2020 | 21.30 | 21.49 | 21.26 | 21.45 | 25,501 | +0.53(+2.53%) |
Apr 28, 2020 | 21.15 | 21.16 | 20.88 | 20.92 | 31,320 | +0.10(+0.48%) |
Apr 27, 2020 | 20.70 | 20.85 | 20.69 | 20.82 | 27,109 | +0.48(+2.37%) |
Apr 24, 2020 | 20.32 | 20.38 | 20.20 | 20.33 | 34,796 | -0.02(-0.09%) |
Apr 23, 2020 | 20.47 | 20.61 | 20.34 | 20.35 | 22,647 | +0.05(+0.27%) |
Apr 22, 2020 | 20.43 | 20.43 | 20.28 | 20.30 | 24,339 | +0.17(+0.86%) |
Apr 21, 2020 | 20.26 | 20.31 | 20.12 | 20.12 | 31,035 | -0.51(-2.47%) |
Apr 20, 2020 | 20.73 | 20.87 | 20.63 | 20.63 | 27,680 | -0.39(-1.86%) |
Apr 17, 2020 | 21.05 | 21.11 | 20.92 | 21.03 | 21,404 | +0.51(+2.49%) |
Apr 16, 2020 | 20.67 | 20.67 | 20.41 | 20.52 | 33,334 | -0.12(-0.57%) |
Apr 15, 2020 | 20.69 | 20.72 | 20.55 | 20.63 | 11,108 | -0.63(-2.96%) |
Apr 14, 2020 | 21.26 | 21.35 | 21.14 | 21.26 | 36,525 | +0.14(+0.65%) |
Apr 13, 2020 | 21.18 | 21.18 | 20.91 | 21.13 | 29,153 | -0.11(-0.51%) |
Apr 09, 2020 | 21.05 | 21.43 | 21.05 | 21.24 | 30,625 | +0.51(+2.46%) |
Apr 08, 2020 | 20.59 | 20.94 | 20.48 | 20.73 | 141,780 | +0.30(+1.47%) |
Apr 07, 2020 | 20.86 | 20.86 | 20.42 | 20.42 | 11,508 | +0.54(+2.70%) |
Apr 06, 2020 | 19.80 | 19.98 | 19.80 | 19.89 | 37,272 | +0.81(+4.25%) |
Apr 03, 2020 | 19.22 | 19.32 | 19.00 | 19.08 | 22,941 | -0.49(-2.49%) |
Apr 02, 2020 | 19.44 | 19.73 | 19.36 | 19.56 | 32,354 | +0.09(+0.44%) |