Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.80 | 22.98 | 22.76 | 22.81 | 48,978 | -0.02(-0.07%) |
Mar 30, 2021 | 22.52 | 22.83 | 22.50 | 22.83 | 32,785 | +0.18(+0.79%) |
Mar 29, 2021 | 22.70 | 22.70 | 22.49 | 22.65 | 21,272 | -0.04(-0.18%) |
Mar 26, 2021 | 22.54 | 22.69 | 22.51 | 22.69 | 16,388 | +0.03(+0.14%) |
Mar 25, 2021 | 22.71 | 22.71 | 22.59 | 22.66 | 27,006 | -0.02(-0.11%) |
Mar 24, 2021 | 22.61 | 22.71 | 22.55 | 22.68 | 27,619 | +0.20(+0.91%) |
Mar 23, 2021 | 22.49 | 22.60 | 22.39 | 22.48 | 13,672 | +0.07(+0.29%) |
Mar 22, 2021 | 22.37 | 22.52 | 22.35 | 22.41 | 27,122 | -0.07(-0.29%) |
Mar 19, 2021 | 22.35 | 22.50 | 22.25 | 22.48 | 12,474 | +0.27(+1.21%) |
Mar 18, 2021 | 22.53 | 22.54 | 22.20 | 22.21 | 35,570 | -0.34(-1.49%) |
Mar 17, 2021 | 22.53 | 22.67 | 22.52 | 22.54 | 18,772 | -0.07(-0.29%) |
Mar 16, 2021 | 22.61 | 22.61 | 22.52 | 22.61 | 13,234 | -0.03(-0.14%) |
Mar 15, 2021 | 22.36 | 22.65 | 22.36 | 22.64 | 30,496 | +0.16(+0.69%) |
Mar 12, 2021 | 22.53 | 22.55 | 22.31 | 22.49 | 23,237 | -0.12(-0.54%) |
Mar 11, 2021 | 22.51 | 22.61 | 22.46 | 22.61 | 52,828 | +0.18(+0.80%) |
Mar 10, 2021 | 22.52 | 22.56 | 22.39 | 22.43 | 33,845 | -0.05(-0.22%) |
Mar 09, 2021 | 22.41 | 22.60 | 22.28 | 22.48 | 75,047 | +0.34(+1.52%) |
Mar 08, 2021 | 22.07 | 22.14 | 21.95 | 22.14 | 43,081 | +0.14(+0.62%) |
Mar 05, 2021 | 21.82 | 22.06 | 21.77 | 22.00 | 53,160 | +0.19(+0.85%) |
Mar 04, 2021 | 21.95 | 22.06 | 21.78 | 21.82 | 31,315 | -0.08(-0.37%) |
Mar 03, 2021 | 21.86 | 21.92 | 21.77 | 21.90 | 33,579 | +0.01(+0.04%) |
Mar 02, 2021 | 21.79 | 21.95 | 21.75 | 21.89 | 32,147 | +0.10(+0.48%) |
Mar 01, 2021 | 21.70 | 21.92 | 21.70 | 21.79 | 20,148 | +0.07(+0.33%) |
Feb 26, 2021 | 21.56 | 21.83 | 21.38 | 21.71 | 41,236 | +0.14(+0.67%) |
Feb 25, 2021 | 21.88 | 21.88 | 21.42 | 21.57 | 88,890 | -0.24(-1.11%) |
Feb 24, 2021 | 21.76 | 21.81 | 21.62 | 21.81 | 49,356 | +0.02(+0.11%) |
Feb 23, 2021 | 21.96 | 21.96 | 21.76 | 21.79 | 44,703 | -0.16(-0.73%) |
Feb 22, 2021 | 21.77 | 21.97 | 21.77 | 21.95 | 29,031 | +0.10(+0.44%) |
Feb 19, 2021 | 21.86 | 21.95 | 21.82 | 21.85 | 41,361 | -0.07(-0.33%) |
Feb 18, 2021 | 21.84 | 21.92 | 21.74 | 21.92 | 77,457 | -0.03(-0.15%) |
Feb 17, 2021 | 22.02 | 22.02 | 21.85 | 21.96 | 25,893 | +0.10(+0.44%) |
Feb 16, 2021 | 21.90 | 22.01 | 21.79 | 21.86 | 40,704 | -0.08(-0.37%) |
Feb 12, 2021 | 21.99 | 22.04 | 21.83 | 21.94 | 50,676 | -0.13(-0.58%) |
Feb 11, 2021 | 22.26 | 22.27 | 22.01 | 22.07 | 26,108 | -0.17(-0.76%) |
Feb 10, 2021 | 22.34 | 22.39 | 22.20 | 22.24 | 37,329 | -0.14(-0.61%) |
Feb 09, 2021 | 22.29 | 22.40 | 22.29 | 22.37 | 5,272 | +0.14(+0.62%) |
Feb 08, 2021 | 22.36 | 22.36 | 22.20 | 22.24 | 11,409 | -0.06(-0.26%) |
Feb 05, 2021 | 22.40 | 22.40 | 22.20 | 22.29 | 35,274 | +0.00(+0.00%) |
Feb 04, 2021 | 22.15 | 22.45 | 22.12 | 22.29 | 20,562 | +0.19(+0.87%) |
Feb 03, 2021 | 22.32 | 22.50 | 22.05 | 22.10 | 32,339 | -0.39(-1.72%) |
Feb 02, 2021 | 22.28 | 22.53 | 22.26 | 22.49 | 37,387 | +0.20(+0.90%) |
Feb 01, 2021 | 22.25 | 22.37 | 22.13 | 22.29 | 30,543 | +0.10(+0.47%) |
Jan 29, 2021 | 22.22 | 22.22 | 21.86 | 22.18 | 55,272 | +0.02(+0.07%) |
Jan 28, 2021 | 22.15 | 22.16 | 22.03 | 22.16 | 18,696 | +0.09(+0.40%) |
Jan 27, 2021 | 22.32 | 22.37 | 22.06 | 22.08 | 27,538 | -0.25(-1.12%) |
Jan 26, 2021 | 22.62 | 22.62 | 22.25 | 22.33 | 93,732 | -0.22(-0.96%) |
Jan 25, 2021 | 22.54 | 22.67 | 22.41 | 22.54 | 21,424 | -0.08(-0.36%) |
Jan 22, 2021 | 22.35 | 22.65 | 22.35 | 22.62 | 27,822 | +0.27(+1.22%) |
Jan 21, 2021 | 22.58 | 22.58 | 22.35 | 22.35 | 19,617 | -0.14(-0.61%) |
Jan 20, 2021 | 22.62 | 22.62 | 22.44 | 22.49 | 36,807 | -0.14(-0.61%) |
Jan 19, 2021 | 22.49 | 22.62 | 22.43 | 22.62 | 17,646 | +0.06(+0.25%) |
Jan 15, 2021 | 22.37 | 22.62 | 22.37 | 22.57 | 41,485 | +0.10(+0.43%) |
Jan 14, 2021 | 22.20 | 22.48 | 21.87 | 22.47 | 78,230 | +0.28(+1.27%) |
Jan 13, 2021 | 21.58 | 22.22 | 21.58 | 22.19 | 63,713 | +0.46(+2.11%) |
Jan 12, 2021 | 21.89 | 21.89 | 21.34 | 21.73 | 70,718 | -0.13(-0.59%) |
Jan 11, 2021 | 22.14 | 22.19 | 21.79 | 21.86 | 71,891 | -0.40(-1.81%) |
Jan 08, 2021 | 22.14 | 22.31 | 22.08 | 22.26 | 44,342 | +0.06(+0.29%) |
Jan 07, 2021 | 22.09 | 22.35 | 22.03 | 22.20 | 99,723 | -0.02(-0.07%) |
Jan 06, 2021 | 22.43 | 22.43 | 21.77 | 22.21 | 206,616 | -0.37(-1.64%) |
Jan 05, 2021 | 22.72 | 22.78 | 22.38 | 22.58 | 22,492 | +0.08(+0.36%) |
Jan 04, 2021 | 22.86 | 22.86 | 22.48 | 22.50 | 22,885 | -0.35(-1.52%) |
Dec 31, 2020 | 22.85 | 22.85 | 22.85 | 22,399 | +0.12(+0.53%) | |
Dec 30, 2020 | 22.78 | 22.78 | 22.58 | 22.73 | 22,399 | -0.21(-0.91%) |
Dec 29, 2020 | 22.81 | 22.94 | 22.65 | 22.94 | 75,366 | +0.08(+0.35%) |
Dec 28, 2020 | 22.66 | 22.86 | 22.40 | 22.86 | 51,948 | +0.40(+1.79%) |
Dec 24, 2020 | 22.24 | 22.55 | 22.24 | 22.45 | 21,984 | +0.11(+0.50%) |
Dec 23, 2020 | 22.43 | 22.61 | 22.30 | 22.34 | 37,437 | -0.10(-0.43%) |
Dec 22, 2020 | 22.84 | 22.90 | 22.39 | 22.44 | 54,302 | -0.42(-1.83%) |
Dec 21, 2020 | 22.74 | 22.86 | 22.67 | 22.86 | 36,758 | +0.04(+0.18%) |
Dec 18, 2020 | 22.57 | 22.82 | 22.46 | 22.82 | 61,234 | +0.28(+1.25%) |
Dec 17, 2020 | 22.28 | 22.56 | 22.28 | 22.53 | 47,454 | +0.19(+0.86%) |
Dec 16, 2020 | 22.29 | 22.38 | 22.28 | 22.34 | 36,740 | +0.02(+0.07%) |
Dec 15, 2020 | 22.19 | 22.33 | 22.15 | 22.33 | 51,475 | +0.18(+0.80%) |
Dec 14, 2020 | 22.00 | 22.19 | 21.96 | 22.15 | 37,002 | +0.15(+0.70%) |
Dec 11, 2020 | 21.99 | 22.11 | 21.96 | 22.00 | 58,004 | -0.06(-0.26%) |
Dec 10, 2020 | 22.10 | 22.16 | 21.96 | 22.05 | 61,908 | -0.05(-0.22%) |
Dec 09, 2020 | 22.07 | 22.12 | 21.88 | 22.10 | 111,486 | +0.11(+0.48%) |
Dec 08, 2020 | 21.96 | 22.10 | 21.94 | 21.99 | 53,259 | +0.04(+0.18%) |
Dec 07, 2020 | 21.83 | 21.99 | 21.83 | 21.95 | 25,342 | +0.08(+0.36%) |
Dec 04, 2020 | 21.76 | 21.99 | 21.76 | 21.88 | 39,729 | +0.11(+0.51%) |
Dec 03, 2020 | 21.66 | 21.88 | 21.66 | 21.76 | 33,376 | +0.03(+0.15%) |
Dec 02, 2020 | 21.71 | 21.84 | 21.67 | 21.73 | 109,467 | +0.02(+0.07%) |
Dec 01, 2020 | 21.72 | 21.93 | 21.65 | 21.72 | 44,845 | +0.06(+0.26%) |
Nov 30, 2020 | 21.65 | 21.95 | 21.59 | 21.66 | 116,796 | -0.19(-0.87%) |
Nov 27, 2020 | 22.03 | 22.03 | 21.79 | 21.85 | 26,108 | -0.06(-0.25%) |
Nov 25, 2020 | 21.95 | 22.09 | 21.88 | 21.91 | 53,981 | -0.04(-0.20%) |
Nov 24, 2020 | 21.89 | 22.15 | 21.89 | 21.95 | 37,339 | -0.01(-0.05%) |
Nov 23, 2020 | 21.98 | 22.06 | 21.87 | 21.96 | 80,053 | -0.02(-0.07%) |
Nov 20, 2020 | 22.05 | 22.10 | 21.86 | 21.98 | 35,693 | -0.06(-0.29%) |
Nov 19, 2020 | 21.96 | 22.12 | 21.96 | 22.04 | 24,957 | +0.03(+0.14%) |
Nov 18, 2020 | 22.04 | 22.30 | 21.94 | 22.01 | 51,434 | -0.02(-0.07%) |
Nov 17, 2020 | 22.11 | 22.54 | 22.02 | 22.03 | 77,475 | -0.31(-1.38%) |
Nov 16, 2020 | 22.04 | 22.35 | 21.88 | 22.33 | 121,016 | +0.30(+1.37%) |
Nov 13, 2020 | 21.90 | 22.03 | 21.72 | 22.03 | 24,594 | +0.21(+0.94%) |
Nov 12, 2020 | 21.83 | 21.99 | 21.77 | 21.83 | 100,063 | +0.02(+0.11%) |
Nov 11, 2020 | 21.86 | 21.88 | 21.68 | 21.80 | 170,389 | +0.10(+0.44%) |
Nov 10, 2020 | 21.88 | 21.94 | 21.57 | 21.71 | 111,353 | -0.23(-1.05%) |
Nov 09, 2020 | 21.97 | 22.18 | 21.87 | 21.94 | 56,446 | -0.05(-0.22%) |
Nov 06, 2020 | 21.99 | 22.02 | 21.92 | 21.99 | 19,927 | -0.09(-0.40%) |
Nov 05, 2020 | 21.76 | 22.10 | 21.72 | 22.07 | 32,174 | +0.32(+1.46%) |
Nov 04, 2020 | 21.64 | 21.95 | 21.62 | 21.76 | 50,736 | +0.16(+0.73%) |
Nov 03, 2020 | 21.76 | 21.77 | 21.52 | 21.60 | 14,925 | -0.01(-0.04%) |
Nov 02, 2020 | 21.57 | 21.74 | 21.46 | 21.61 | 41,858 | -0.06(-0.26%) |
Oct 30, 2020 | 21.58 | 21.76 | 21.27 | 21.66 | 78,450 | +0.25(+1.19%) |
Oct 29, 2020 | 21.10 | 21.63 | 21.10 | 21.41 | 41,320 | +0.32(+1.50%) |
Oct 28, 2020 | 21.32 | 21.32 | 21.03 | 21.09 | 59,612 | -0.38(-1.77%) |
Oct 27, 2020 | 21.72 | 21.72 | 21.38 | 21.47 | 59,426 | -0.32(-1.46%) |
Oct 26, 2020 | 22.04 | 22.04 | 21.67 | 21.79 | 51,806 | -0.29(-1.33%) |
Oct 23, 2020 | 21.61 | 22.08 | 21.61 | 22.08 | 49,693 | +0.43(+1.98%) |
Oct 22, 2020 | 21.61 | 21.68 | 21.42 | 21.65 | 37,306 | +0.09(+0.40%) |
Oct 21, 2020 | 21.60 | 21.77 | 21.37 | 21.57 | 69,786 | +0.05(+0.22%) |
Oct 20, 2020 | 21.61 | 22.03 | 21.49 | 21.52 | 115,758 | -0.06(-0.29%) |
Oct 19, 2020 | 21.52 | 21.65 | 21.38 | 21.58 | 35,085 | +0.11(+0.52%) |
Oct 16, 2020 | 22.01 | 22.01 | 21.47 | 21.47 | 27,243 | -0.40(-1.85%) |
Oct 15, 2020 | 21.57 | 21.88 | 21.57 | 21.88 | 33,102 | +0.30(+1.40%) |
Oct 14, 2020 | 21.93 | 21.94 | 21.49 | 21.57 | 33,166 | -0.26(-1.20%) |
Oct 13, 2020 | 21.45 | 21.90 | 21.45 | 21.84 | 75,328 | +0.22(+1.03%) |
Oct 12, 2020 | 21.53 | 21.64 | 21.38 | 21.61 | 37,398 | +0.10(+0.48%) |
Oct 09, 2020 | 21.68 | 21.84 | 21.42 | 21.51 | 43,135 | -0.10(-0.44%) |
Oct 08, 2020 | 21.70 | 21.94 | 21.57 | 21.61 | 63,938 | -0.09(-0.40%) |
Oct 07, 2020 | 22.20 | 22.37 | 21.55 | 21.69 | 68,626 | -0.52(-2.36%) |
Oct 06, 2020 | 21.74 | 22.31 | 21.55 | 22.22 | 72,870 | +0.45(+2.08%) |
Oct 05, 2020 | 22.29 | 22.33 | 21.75 | 21.76 | 76,005 | -0.52(-2.31%) |
Oct 02, 2020 | 22.13 | 22.28 | 22.05 | 22.28 | 50,702 | -0.05(-0.21%) |
Oct 01, 2020 | 22.16 | 22.33 | 21.84 | 22.33 | 84,296 | +0.23(+1.04%) |
Sep 30, 2020 | 22.05 | 22.14 | 21.68 | 22.10 | 127,083 | +0.19(+0.87%) |
Sep 29, 2020 | 21.94 | 22.13 | 21.69 | 21.91 | 47,915 | -0.03(-0.14%) |
Sep 28, 2020 | 21.72 | 21.94 | 21.65 | 21.94 | 46,028 | +0.29(+1.32%) |
Sep 25, 2020 | 21.09 | 21.74 | 21.07 | 21.65 | 58,270 | +0.64(+3.06%) |
Sep 24, 2020 | 20.93 | 21.17 | 20.74 | 21.01 | 39,635 | +0.13(+0.61%) |
Sep 23, 2020 | 21.24 | 21.27 | 20.77 | 20.88 | 75,979 | -0.40(-1.86%) |
Sep 22, 2020 | 21.20 | 21.31 | 21.03 | 21.28 | 72,883 | +0.11(+0.52%) |
Sep 21, 2020 | 21.37 | 21.48 | 21.11 | 21.17 | 46,489 | -0.25(-1.18%) |
Sep 18, 2020 | 21.37 | 21.48 | 21.30 | 21.42 | 15,135 | +0.07(+0.33%) |
Sep 17, 2020 | 21.38 | 21.65 | 21.29 | 21.35 | 37,913 | -0.14(-0.66%) |
Sep 16, 2020 | 21.53 | 21.68 | 21.49 | 21.49 | 32,608 | -0.06(-0.26%) |
Sep 15, 2020 | 21.23 | 21.57 | 21.23 | 21.55 | 41,606 | +0.18(+0.85%) |
Sep 14, 2020 | 21.17 | 21.37 | 21.09 | 21.37 | 30,691 | +0.28(+1.32%) |
Sep 11, 2020 | 21.37 | 21.37 | 21.04 | 21.09 | 37,080 | -0.32(-1.47%) |
Sep 10, 2020 | 21.39 | 21.45 | 21.31 | 21.41 | 25,708 | +0.01(+0.07%) |
Sep 09, 2020 | 21.30 | 21.40 | 21.22 | 21.39 | 54,188 | +0.47(+2.26%) |
Sep 08, 2020 | 21.31 | 21.31 | 20.87 | 20.92 | 53,659 | -0.40(-1.89%) |
Sep 04, 2020 | 21.50 | 21.50 | 21.01 | 21.32 | 39,207 | -0.08(-0.36%) |
Sep 03, 2020 | 21.46 | 21.47 | 21.32 | 21.40 | 39,816 | -0.20(-0.93%) |
Sep 02, 2020 | 21.56 | 21.65 | 21.32 | 21.60 | 128,512 | +0.07(+0.32%) |
Sep 01, 2020 | 21.47 | 21.65 | 21.42 | 21.53 | 94,156 | -0.01(-0.04%) |
Aug 31, 2020 | 21.18 | 21.55 | 21.18 | 21.54 | 289,885 | +0.32(+1.50%) |
Aug 28, 2020 | 21.19 | 21.25 | 21.09 | 21.22 | 41,399 | +0.05(+0.26%) |
Aug 27, 2020 | 20.95 | 21.18 | 20.95 | 21.17 | 135,479 | +0.16(+0.74%) |
Aug 26, 2020 | 20.97 | 21.11 | 20.97 | 21.01 | 48,876 | +0.12(+0.56%) |
Aug 25, 2020 | 20.76 | 20.97 | 20.73 | 20.90 | 84,081 | +0.13(+0.63%) |
Aug 24, 2020 | 20.74 | 20.83 | 20.65 | 20.76 | 70,542 | +0.02(+0.11%) |
Aug 21, 2020 | 20.74 | 20.74 | 20.65 | 20.74 | 34,951 | -0.01(-0.04%) |
Aug 20, 2020 | 20.63 | 20.78 | 20.59 | 20.75 | 56,137 | +0.11(+0.53%) |
Aug 19, 2020 | 20.69 | 20.82 | 20.60 | 20.64 | 92,672 | -0.18(-0.86%) |
Aug 18, 2020 | 20.70 | 20.82 | 20.55 | 20.82 | 43,850 | +0.26(+1.28%) |
Aug 17, 2020 | 20.73 | 20.76 | 20.44 | 20.55 | 52,116 | -0.08(-0.38%) |
Aug 14, 2020 | 20.55 | 20.77 | 20.55 | 20.63 | 64,614 | +0.03(+0.15%) |
Aug 13, 2020 | 20.68 | 20.68 | 20.45 | 20.60 | 66,100 | -0.10(-0.49%) |
Aug 12, 2020 | 20.62 | 20.74 | 20.47 | 20.70 | 51,423 | +0.31(+1.52%) |
Aug 11, 2020 | 20.49 | 20.74 | 20.35 | 20.39 | 84,166 | -0.07(-0.34%) |
Aug 10, 2020 | 20.31 | 20.60 | 20.28 | 20.46 | 63,384 | +0.19(+0.96%) |
Aug 07, 2020 | 20.16 | 20.35 | 20.09 | 20.27 | 45,140 | +0.02(+0.11%) |
Aug 06, 2020 | 20.39 | 20.43 | 20.16 | 20.24 | 94,031 | -0.11(-0.53%) |
Aug 05, 2020 | 20.12 | 20.41 | 20.12 | 20.35 | 56,128 | +0.24(+1.19%) |
Aug 04, 2020 | 20.28 | 20.28 | 20.09 | 20.11 | 73,891 | -0.06(-0.31%) |
Aug 03, 2020 | 20.16 | 20.31 | 20.16 | 20.18 | 48,399 | -0.04(-0.19%) |
Jul 31, 2020 | 20.18 | 20.28 | 20.12 | 20.21 | 54,039 | +0.01(+0.04%) |
Jul 30, 2020 | 20.07 | 20.29 | 20.07 | 20.21 | 52,080 | +0.07(+0.35%) |
Jul 29, 2020 | 20.15 | 20.23 | 20.04 | 20.14 | 111,237 | +0.10(+0.50%) |
Jul 28, 2020 | 20.24 | 20.31 | 20.04 | 20.04 | 89,949 | -0.23(-1.15%) |
Jul 27, 2020 | 20.15 | 20.31 | 20.10 | 20.27 | 51,860 | +0.25(+1.24%) |
Jul 24, 2020 | 20.11 | 20.29 | 20.01 | 20.02 | 56,618 | -0.02(-0.12%) |
Jul 23, 2020 | 20.13 | 20.19 | 20.04 | 20.04 | 41,824 | -0.08(-0.39%) |
Jul 22, 2020 | 20.09 | 20.13 | 19.87 | 20.12 | 84,507 | +0.16(+0.78%) |
Jul 21, 2020 | 20.20 | 20.24 | 19.97 | 19.97 | 64,214 | -0.19(-0.96%) |
Jul 20, 2020 | 20.01 | 20.20 | 20.01 | 20.16 | 67,680 | +0.12(+0.62%) |
Jul 17, 2020 | 20.24 | 20.24 | 19.97 | 20.04 | 52,491 | -0.15(-0.73%) |
Jul 16, 2020 | 20.05 | 20.28 | 20.04 | 20.18 | 71,657 | +0.04(+0.19%) |
Jul 15, 2020 | 19.88 | 20.14 | 19.75 | 20.14 | 106,636 | +0.34(+1.72%) |
Jul 14, 2020 | 19.69 | 19.92 | 19.60 | 19.80 | 52,871 | +0.07(+0.35%) |
Jul 13, 2020 | 19.73 | 19.82 | 19.71 | 19.73 | 67,568 | +0.06(+0.32%) |
Jul 10, 2020 | 19.67 | 19.77 | 19.66 | 19.67 | 108,336 | +0.05(+0.24%) |
Jul 09, 2020 | 19.54 | 19.68 | 19.50 | 19.62 | 77,146 | +0.05(+0.24%) |
Jul 08, 2020 | 19.58 | 19.69 | 19.46 | 19.58 | 129,882 | +0.06(+0.32%) |
Jul 07, 2020 | 19.72 | 19.76 | 19.52 | 19.52 | 77,764 | -0.13(-0.67%) |
Jul 06, 2020 | 19.69 | 19.76 | 19.62 | 19.65 | 37,009 | +0.03(+0.16%) |
Jul 02, 2020 | 19.81 | 19.83 | 19.58 | 19.62 | 88,732 | -0.12(-0.60%) |
Jul 01, 2020 | 19.70 | 19.81 | 19.67 | 19.74 | 43,091 | +0.09(+0.45%) |
Jun 30, 2020 | 19.71 | 19.83 | 19.59 | 19.65 | 212,123 | -0.06(-0.32%) |
Jun 29, 2020 | 19.69 | 19.76 | 19.58 | 19.71 | 111,515 | +0.05(+0.28%) |
Jun 26, 2020 | 19.70 | 19.71 | 19.60 | 19.66 | 35,983 | -0.03(-0.16%) |
Jun 25, 2020 | 19.45 | 19.73 | 19.45 | 19.69 | 63,615 | +0.19(+0.95%) |
Jun 24, 2020 | 19.58 | 19.69 | 19.34 | 19.50 | 67,635 | -0.16(-0.79%) |
Jun 23, 2020 | 19.74 | 19.74 | 19.50 | 19.66 | 82,570 | +0.10(+0.52%) |
Jun 22, 2020 | 19.68 | 19.74 | 19.55 | 19.55 | 80,959 | -0.16(-0.79%) |
Jun 19, 2020 | 19.60 | 19.73 | 19.60 | 19.71 | 73,255 | +0.10(+0.51%) |
Jun 18, 2020 | 19.60 | 19.68 | 19.46 | 19.61 | 90,606 | +0.08(+0.40%) |
Jun 17, 2020 | 19.69 | 19.69 | 19.48 | 19.53 | 48,815 | -0.09(-0.43%) |
Jun 16, 2020 | 19.65 | 19.76 | 19.51 | 19.62 | 94,327 | +0.06(+0.32%) |
Jun 15, 2020 | 19.24 | 19.55 | 19.16 | 19.55 | 99,647 | +0.20(+1.04%) |
Jun 12, 2020 | 19.23 | 19.42 | 19.11 | 19.35 | 179,399 | +0.27(+1.42%) |
Jun 11, 2020 | 19.52 | 19.52 | 18.87 | 19.08 | 288,344 | -0.50(-2.57%) |
Jun 10, 2020 | 19.62 | 19.73 | 19.58 | 19.59 | 145,365 | -0.05(-0.24%) |
Jun 09, 2020 | 19.78 | 19.79 | 19.62 | 19.63 | 194,977 | -0.15(-0.75%) |
Jun 08, 2020 | 19.77 | 19.82 | 19.73 | 19.78 | 197,300 | +0.06(+0.31%) |
Jun 05, 2020 | 19.69 | 19.76 | 19.63 | 19.72 | 348,094 | +0.18(+0.91%) |
Jun 04, 2020 | 19.69 | 19.73 | 19.54 | 19.54 | 546,879 | -0.12(-0.59%) |
Jun 03, 2020 | 19.68 | 19.69 | 19.60 | 19.66 | 133,534 | +0.03(+0.16%) |
Jun 02, 2020 | 19.76 | 19.79 | 19.59 | 19.62 | 1,065,266 | -0.09(-0.47%) |
Jun 01, 2020 | 19.73 | 19.73 | 19.65 | 19.72 | 226,078 | +0.01(+0.04%) |
May 29, 2020 | 19.68 | 19.82 | 19.64 | 19.71 | 2,362,372 | +0.03(+0.16%) |
May 28, 2020 | 19.69 | 19.81 | 19.62 | 19.68 | 820,585 | -0.02(-0.08%) |
May 27, 2020 | 19.69 | 19.69 | 19.55 | 19.69 | 1,232,844 | +0.03(+0.16%) |
May 26, 2020 | 19.44 | 19.69 | 19.42 | 19.66 | 1,722,520 | +0.28(+1.44%) |