Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.69 | 21.75 | 21.53 | 21.57 | 1,051,701 | -0.11(-0.50%) |
Apr 29, 2021 | 21.51 | 21.81 | 21.48 | 21.67 | 740,426 | +0.20(+0.92%) |
Apr 28, 2021 | 21.60 | 21.69 | 21.37 | 21.48 | 829,273 | -0.05(-0.21%) |
Apr 27, 2021 | 21.34 | 21.58 | 21.23 | 21.52 | 876,222 | +0.06(+0.29%) |
Apr 26, 2021 | 21.90 | 21.95 | 21.42 | 21.46 | 1,151,706 | -0.41(-1.89%) |
Apr 23, 2021 | 21.88 | 21.96 | 21.75 | 21.87 | 802,608 | -0.08(-0.37%) |
Apr 22, 2021 | 22.09 | 22.09 | 21.86 | 21.95 | 582,094 | -0.05(-0.25%) |
Apr 21, 2021 | 22.04 | 22.17 | 21.93 | 22.01 | 1,110,917 | +0.08(+0.37%) |
Apr 20, 2021 | 21.78 | 22.17 | 21.75 | 21.93 | 1,303,171 | +0.17(+0.79%) |
Apr 19, 2021 | 21.70 | 21.80 | 21.47 | 21.75 | 838,418 | +0.13(+0.58%) |
Apr 16, 2021 | 21.51 | 21.67 | 21.44 | 21.63 | 905,601 | +0.13(+0.63%) |
Apr 15, 2021 | 21.47 | 21.54 | 21.34 | 21.49 | 825,110 | +0.16(+0.76%) |
Apr 14, 2021 | 21.35 | 21.40 | 21.12 | 21.33 | 1,060,370 | -0.04(-0.17%) |
Apr 13, 2021 | 21.59 | 21.66 | 21.32 | 21.37 | 1,087,681 | -0.32(-1.49%) |
Apr 12, 2021 | 21.53 | 21.72 | 21.46 | 21.69 | 1,013,226 | +0.20(+0.92%) |
Apr 09, 2021 | 21.76 | 21.79 | 21.39 | 21.49 | 720,281 | -0.28(-1.28%) |
Apr 08, 2021 | 21.75 | 21.87 | 21.64 | 21.77 | 669,207 | +0.01(+0.04%) |
Apr 07, 2021 | 21.89 | 21.94 | 21.67 | 21.76 | 682,155 | +0.00(+0.00%) |
Apr 06, 2021 | 21.62 | 21.84 | 21.60 | 21.76 | 762,773 | +0.14(+0.62%) |
Apr 05, 2021 | 21.54 | 21.69 | 21.47 | 21.63 | 671,916 | +0.08(+0.38%) |
Apr 01, 2021 | 21.47 | 21.61 | 21.18 | 21.55 | 878,936 | +0.13(+0.59%) |
Mar 31, 2021 | 21.81 | 21.81 | 21.42 | 21.42 | 1,384,789 | -0.40(-1.82%) |
Mar 30, 2021 | 21.95 | 21.99 | 21.71 | 21.82 | 860,107 | -0.14(-0.61%) |
Mar 29, 2021 | 21.70 | 21.99 | 21.70 | 21.95 | 868,271 | +0.19(+0.87%) |
Mar 26, 2021 | 21.53 | 21.77 | 21.43 | 21.76 | 732,502 | +0.22(+1.00%) |
Mar 25, 2021 | 21.12 | 21.58 | 21.00 | 21.55 | 852,168 | +0.42(+2.00%) |
Mar 24, 2021 | 21.39 | 21.59 | 21.10 | 21.12 | 1,151,771 | -0.47(-2.17%) |
Mar 23, 2021 | 21.66 | 21.75 | 21.51 | 21.59 | 1,114,151 | -0.05(-0.25%) |
Mar 22, 2021 | 21.22 | 21.67 | 21.14 | 21.65 | 1,001,714 | +0.40(+1.86%) |
Mar 19, 2021 | 21.32 | 21.54 | 21.21 | 21.25 | 3,265,986 | +0.00(+0.00%) |
Mar 18, 2021 | 21.30 | 21.44 | 21.06 | 21.25 | 1,370,010 | -0.19(-0.88%) |
Mar 17, 2021 | 21.67 | 21.73 | 21.37 | 21.44 | 1,000,763 | -0.14(-0.67%) |
Mar 16, 2021 | 21.42 | 21.74 | 21.36 | 21.58 | 1,356,768 | +0.18(+0.84%) |
Mar 15, 2021 | 21.08 | 21.41 | 20.99 | 21.40 | 942,165 | +0.40(+1.89%) |
Mar 12, 2021 | 20.89 | 21.15 | 20.88 | 21.01 | 922,377 | +0.11(+0.52%) |
Mar 11, 2021 | 20.98 | 21.11 | 20.85 | 20.90 | 785,520 | -0.13(-0.60%) |
Mar 10, 2021 | 20.62 | 21.18 | 20.42 | 21.03 | 1,132,370 | +0.25(+1.21%) |
Mar 09, 2021 | 20.94 | 21.04 | 20.67 | 20.77 | 1,433,003 | -0.13(-0.60%) |
Mar 08, 2021 | 20.67 | 21.03 | 20.45 | 20.90 | 1,430,149 | +0.23(+1.13%) |
Mar 05, 2021 | 20.19 | 20.69 | 20.19 | 20.67 | 1,317,460 | +0.50(+2.50%) |
Mar 04, 2021 | 20.07 | 20.45 | 20.03 | 20.16 | 1,479,741 | +0.18(+0.90%) |
Mar 03, 2021 | 19.97 | 20.30 | 19.76 | 19.98 | 1,986,719 | +0.27(+1.36%) |
Mar 02, 2021 | 19.60 | 19.80 | 19.39 | 19.71 | 1,483,592 | +0.25(+1.28%) |
Mar 01, 2021 | 19.43 | 19.60 | 19.37 | 19.46 | 1,133,572 | +0.06(+0.32%) |
Feb 26, 2021 | 19.85 | 19.85 | 19.37 | 19.40 | 1,738,733 | -0.37(-1.89%) |
Feb 25, 2021 | 19.76 | 19.89 | 19.60 | 19.78 | 1,100,779 | +0.01(+0.05%) |
Feb 24, 2021 | 19.93 | 20.12 | 19.77 | 19.77 | 1,503,204 | -0.12(-0.58%) |
Feb 23, 2021 | 19.75 | 19.95 | 19.63 | 19.88 | 837,365 | +0.19(+0.95%) |
Feb 22, 2021 | 19.70 | 19.84 | 19.45 | 19.70 | 1,087,899 | -0.01(-0.05%) |
Feb 19, 2021 | 19.98 | 20.11 | 19.61 | 19.70 | 1,924,601 | +0.00(+0.00%) |
Feb 18, 2021 | 19.97 | 19.99 | 19.64 | 19.70 | 886,210 | -0.28(-1.38%) |
Feb 17, 2021 | 19.80 | 20.03 | 19.75 | 19.98 | 934,884 | +0.08(+0.40%) |
Feb 16, 2021 | 20.10 | 20.13 | 19.67 | 19.90 | 1,097,585 | -0.29(-1.41%) |
Feb 12, 2021 | 20.00 | 20.28 | 19.63 | 20.19 | 1,433,585 | +0.21(+1.07%) |
Feb 11, 2021 | 20.22 | 20.25 | 19.95 | 19.97 | 1,214,123 | -0.24(-1.19%) |
Feb 10, 2021 | 20.33 | 20.39 | 20.08 | 20.21 | 756,026 | -0.03(-0.13%) |
Feb 09, 2021 | 20.20 | 20.32 | 20.11 | 20.24 | 602,289 | +0.12(+0.58%) |
Feb 08, 2021 | 20.10 | 20.16 | 19.94 | 20.12 | 781,225 | +0.15(+0.76%) |
Feb 05, 2021 | 20.06 | 20.12 | 19.93 | 19.97 | 670,269 | +0.06(+0.31%) |
Feb 04, 2021 | 19.97 | 20.13 | 19.81 | 19.91 | 860,953 | -0.17(-0.84%) |
Feb 03, 2021 | 20.12 | 20.21 | 19.81 | 20.08 | 524,726 | -0.11(-0.53%) |
Feb 02, 2021 | 20.18 | 20.35 | 19.93 | 20.19 | 579,819 | +0.04(+0.18%) |
Feb 01, 2021 | 20.48 | 20.61 | 20.08 | 20.15 | 974,828 | -0.33(-1.61%) |
Jan 29, 2021 | 20.67 | 20.88 | 20.41 | 20.48 | 1,490,310 | -0.18(-0.86%) |
Jan 28, 2021 | 20.61 | 21.19 | 20.40 | 20.66 | 1,715,849 | -0.04(-0.17%) |
Jan 27, 2021 | 20.45 | 21.00 | 20.38 | 20.70 | 1,755,610 | +0.18(+0.87%) |
Jan 26, 2021 | 20.47 | 20.61 | 20.25 | 20.52 | 1,277,990 | +0.04(+0.22%) |
Jan 25, 2021 | 20.04 | 20.63 | 20.02 | 20.47 | 1,300,554 | +0.46(+2.27%) |
Jan 22, 2021 | 19.77 | 20.09 | 19.69 | 20.02 | 946,830 | +0.26(+1.31%) |
Jan 21, 2021 | 19.94 | 20.04 | 19.75 | 19.76 | 603,845 | -0.18(-0.89%) |
Jan 20, 2021 | 19.67 | 19.95 | 19.43 | 19.94 | 1,102,722 | +0.27(+1.36%) |
Jan 19, 2021 | 19.98 | 20.03 | 19.61 | 19.67 | 1,003,973 | -0.27(-1.34%) |
Jan 15, 2021 | 19.71 | 19.97 | 19.63 | 19.94 | 1,490,646 | +0.19(+0.95%) |
Jan 14, 2021 | 19.55 | 19.80 | 19.39 | 19.75 | 1,183,951 | +0.30(+1.56%) |
Jan 13, 2021 | 19.57 | 19.57 | 19.32 | 19.45 | 1,456,470 | -0.12(-0.64%) |
Jan 12, 2021 | 19.66 | 19.70 | 19.44 | 19.57 | 1,295,817 | -0.17(-0.86%) |
Jan 11, 2021 | 19.74 | 19.84 | 19.57 | 19.74 | 1,212,372 | +0.00(+0.00%) |
Jan 08, 2021 | 20.05 | 20.05 | 19.49 | 19.74 | 1,688,062 | -0.29(-1.43%) |
Jan 07, 2021 | 20.22 | 20.22 | 19.79 | 20.03 | 1,584,014 | -0.20(-0.97%) |
Jan 06, 2021 | 20.25 | 20.64 | 19.86 | 20.22 | 3,852,391 | -0.03(-0.13%) |
Jan 05, 2021 | 20.41 | 20.50 | 20.18 | 20.25 | 3,022,215 | -0.19(-0.92%) |
Jan 04, 2021 | 20.19 | 20.44 | 20.13 | 20.44 | 1,593,170 | +0.25(+1.24%) |
Dec 31, 2020 | 20.19 | 20.19 | 20.19 | 396,509 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.34 | 20.54 | 20.15 | 20.16 | 396,509 | -0.17(-0.83%) |
Dec 29, 2020 | 20.54 | 20.63 | 20.29 | 20.33 | 542,405 | -0.17(-0.83%) |
Dec 28, 2020 | 20.74 | 20.87 | 20.40 | 20.50 | 610,666 | -0.16(-0.78%) |
Dec 24, 2020 | 20.51 | 20.69 | 20.46 | 20.66 | 259,744 | +0.14(+0.70%) |
Dec 23, 2020 | 20.21 | 20.65 | 20.21 | 20.52 | 874,554 | +0.30(+1.50%) |
Dec 22, 2020 | 20.10 | 20.33 | 20.10 | 20.21 | 690,676 | +0.07(+0.35%) |
Dec 21, 2020 | 19.99 | 20.16 | 19.78 | 20.14 | 844,664 | +0.02(+0.09%) |
Dec 18, 2020 | 20.53 | 20.59 | 19.96 | 20.12 | 4,443,354 | -0.31(-1.53%) |
Dec 17, 2020 | 20.47 | 20.66 | 20.16 | 20.44 | 1,448,314 | +0.07(+0.35%) |
Dec 16, 2020 | 20.55 | 20.83 | 20.31 | 20.36 | 1,206,305 | -0.16(-0.78%) |
Dec 15, 2020 | 20.45 | 20.57 | 20.35 | 20.53 | 1,031,573 | +0.09(+0.44%) |
Dec 14, 2020 | 20.19 | 20.50 | 20.18 | 20.44 | 1,237,321 | +0.38(+1.91%) |
Dec 11, 2020 | 19.99 | 20.20 | 19.98 | 20.05 | 880,576 | +0.04(+0.18%) |
Dec 10, 2020 | 20.17 | 20.23 | 19.90 | 20.02 | 561,917 | -0.13(-0.66%) |
Dec 09, 2020 | 20.12 | 20.29 | 20.03 | 20.15 | 792,094 | +0.09(+0.44%) |
Dec 08, 2020 | 19.97 | 20.14 | 19.95 | 20.06 | 676,895 | +0.00(+0.00%) |
Dec 07, 2020 | 19.92 | 20.13 | 19.92 | 20.06 | 1,177,552 | +0.06(+0.31%) |
Dec 04, 2020 | 19.81 | 20.04 | 19.73 | 20.00 | 831,475 | +0.18(+0.90%) |
Dec 03, 2020 | 19.72 | 19.92 | 19.63 | 19.82 | 973,622 | +0.09(+0.45%) |
Dec 02, 2020 | 19.95 | 20.05 | 19.55 | 19.73 | 1,054,704 | -0.35(-1.73%) |
Dec 01, 2020 | 19.79 | 20.14 | 19.79 | 20.08 | 920,630 | +0.29(+1.44%) |
Nov 30, 2020 | 19.86 | 19.95 | 19.66 | 19.79 | 1,728,845 | -0.06(-0.31%) |
Nov 27, 2020 | 19.71 | 19.87 | 19.62 | 19.86 | 369,382 | +0.10(+0.50%) |
Nov 25, 2020 | 20.04 | 20.10 | 19.66 | 19.76 | 994,362 | -0.18(-0.89%) |
Nov 24, 2020 | 19.85 | 20.09 | 19.71 | 19.94 | 1,469,631 | +0.13(+0.67%) |
Nov 23, 2020 | 19.75 | 19.92 | 19.62 | 19.80 | 1,032,973 | +0.11(+0.54%) |
Nov 20, 2020 | 19.75 | 19.82 | 19.25 | 19.70 | 1,894,997 | -0.13(-0.67%) |
Nov 19, 2020 | 19.58 | 19.94 | 19.42 | 19.83 | 1,309,035 | +0.24(+1.22%) |
Nov 18, 2020 | 19.68 | 19.93 | 19.57 | 19.59 | 1,251,988 | -0.06(-0.31%) |
Nov 17, 2020 | 19.38 | 19.77 | 19.20 | 19.65 | 1,565,392 | +0.15(+0.77%) |
Nov 16, 2020 | 19.75 | 19.93 | 19.41 | 19.50 | 1,812,804 | -0.20(-1.03%) |
Nov 13, 2020 | 19.85 | 20.04 | 19.56 | 19.71 | 1,323,353 | +0.01(+0.05%) |
Nov 12, 2020 | 20.03 | 20.21 | 19.49 | 19.70 | 1,232,901 | -0.41(-2.02%) |
Nov 11, 2020 | 20.04 | 20.29 | 19.83 | 20.10 | 1,356,730 | +0.21(+1.07%) |
Nov 10, 2020 | 19.80 | 20.32 | 19.59 | 19.89 | 1,830,784 | +0.10(+0.49%) |
Nov 09, 2020 | 21.23 | 21.38 | 19.78 | 19.80 | 1,444,070 | -1.05(-5.05%) |
Nov 06, 2020 | 21.58 | 21.78 | 20.59 | 20.85 | 941,730 | -0.73(-3.40%) |
Nov 05, 2020 | 21.48 | 21.68 | 21.22 | 21.58 | 1,484,757 | +0.21(+0.99%) |
Nov 04, 2020 | 21.20 | 21.69 | 21.14 | 21.37 | 805,638 | +0.18(+0.83%) |
Nov 03, 2020 | 21.25 | 21.48 | 21.11 | 21.19 | 608,717 | +0.06(+0.29%) |
Nov 02, 2020 | 21.07 | 21.25 | 20.92 | 21.13 | 869,014 | +0.28(+1.36%) |
Oct 30, 2020 | 20.95 | 21.13 | 20.72 | 20.85 | 1,009,255 | -0.19(-0.92%) |
Oct 29, 2020 | 20.97 | 21.10 | 20.73 | 21.04 | 2,063,209 | +0.04(+0.21%) |
Oct 28, 2020 | 21.25 | 21.46 | 20.93 | 21.00 | 1,079,826 | -0.40(-1.86%) |
Oct 27, 2020 | 21.43 | 21.64 | 21.36 | 21.40 | 847,299 | +0.04(+0.21%) |
Oct 26, 2020 | 21.32 | 21.42 | 21.22 | 21.35 | 718,420 | -0.09(-0.41%) |
Oct 23, 2020 | 21.32 | 21.48 | 21.20 | 21.44 | 454,803 | +0.17(+0.79%) |
Oct 22, 2020 | 21.17 | 21.32 | 21.06 | 21.27 | 781,769 | +0.03(+0.13%) |
Oct 21, 2020 | 21.40 | 21.52 | 21.21 | 21.25 | 1,022,440 | -0.19(-0.91%) |
Oct 20, 2020 | 21.85 | 21.87 | 21.36 | 21.44 | 1,831,502 | -0.36(-1.66%) |
Oct 19, 2020 | 21.99 | 22.09 | 21.78 | 21.80 | 903,328 | -0.19(-0.88%) |
Oct 16, 2020 | 22.08 | 22.10 | 21.93 | 22.00 | 426,413 | -0.06(-0.28%) |
Oct 15, 2020 | 21.86 | 22.16 | 21.78 | 22.06 | 614,357 | +0.10(+0.44%) |
Oct 14, 2020 | 22.00 | 22.16 | 21.81 | 21.96 | 745,920 | -0.10(-0.44%) |
Oct 13, 2020 | 21.95 | 22.19 | 21.91 | 22.06 | 688,540 | -0.01(-0.04%) |
Oct 12, 2020 | 21.89 | 22.23 | 21.86 | 22.07 | 1,131,344 | +0.24(+1.09%) |
Oct 09, 2020 | 21.67 | 21.95 | 21.64 | 21.83 | 704,544 | +0.16(+0.73%) |
Oct 08, 2020 | 21.84 | 21.87 | 21.60 | 21.67 | 822,707 | -0.07(-0.33%) |
Oct 07, 2020 | 21.78 | 21.88 | 21.52 | 21.74 | 932,532 | -0.04(-0.16%) |
Oct 06, 2020 | 21.93 | 22.04 | 21.69 | 21.78 | 839,738 | -0.26(-1.16%) |
Oct 05, 2020 | 21.88 | 22.09 | 21.73 | 22.03 | 638,906 | +0.26(+1.18%) |
Oct 02, 2020 | 21.52 | 21.84 | 21.46 | 21.78 | 713,140 | +0.19(+0.86%) |
Oct 01, 2020 | 21.55 | 21.64 | 21.38 | 21.59 | 739,280 | +0.08(+0.37%) |
Sep 30, 2020 | 21.40 | 21.66 | 21.25 | 21.51 | 1,528,403 | +0.20(+0.95%) |
Sep 29, 2020 | 21.23 | 21.40 | 21.15 | 21.31 | 567,483 | +0.07(+0.33%) |
Sep 28, 2020 | 21.05 | 21.32 | 21.05 | 21.24 | 874,481 | +0.26(+1.22%) |
Sep 25, 2020 | 20.81 | 21.02 | 20.71 | 20.98 | 1,037,871 | +0.15(+0.72%) |
Sep 24, 2020 | 20.56 | 20.99 | 20.56 | 20.83 | 805,829 | +0.22(+1.07%) |
Sep 23, 2020 | 20.85 | 20.92 | 20.60 | 20.61 | 822,854 | -0.20(-0.98%) |
Sep 22, 2020 | 20.79 | 21.10 | 20.79 | 20.81 | 1,028,398 | +0.08(+0.38%) |
Sep 21, 2020 | 20.72 | 21.06 | 20.50 | 20.73 | 1,037,675 | -0.05(-0.25%) |
Sep 18, 2020 | 20.73 | 20.84 | 20.58 | 20.79 | 2,877,785 | +0.08(+0.38%) |
Sep 17, 2020 | 20.52 | 20.84 | 20.41 | 20.71 | 1,522,308 | +0.01(+0.04%) |
Sep 16, 2020 | 20.62 | 20.88 | 20.40 | 20.70 | 1,531,166 | +0.12(+0.60%) |
Sep 15, 2020 | 20.59 | 20.71 | 20.33 | 20.57 | 813,707 | +0.00(+0.00%) |
Sep 14, 2020 | 20.79 | 20.84 | 20.55 | 20.57 | 903,514 | -0.12(-0.60%) |
Sep 11, 2020 | 20.90 | 20.92 | 20.65 | 20.70 | 567,119 | -0.06(-0.30%) |
Sep 10, 2020 | 20.89 | 21.06 | 20.75 | 20.76 | 482,018 | -0.22(-1.05%) |
Sep 09, 2020 | 20.88 | 21.22 | 20.85 | 20.98 | 558,628 | +0.18(+0.85%) |
Sep 08, 2020 | 21.28 | 21.39 | 20.72 | 20.80 | 908,059 | -0.46(-2.16%) |
Sep 04, 2020 | 21.35 | 21.40 | 20.86 | 21.26 | 844,910 | -0.04(-0.17%) |
Sep 03, 2020 | 21.70 | 21.98 | 21.16 | 21.30 | 880,995 | -0.37(-1.71%) |
Sep 02, 2020 | 21.35 | 21.81 | 21.34 | 21.67 | 766,416 | +0.30(+1.41%) |
Sep 01, 2020 | 21.63 | 21.66 | 21.25 | 21.37 | 645,915 | -0.26(-1.19%) |
Aug 31, 2020 | 21.48 | 21.65 | 21.43 | 21.63 | 830,871 | +0.04(+0.16%) |
Aug 28, 2020 | 21.90 | 21.93 | 21.33 | 21.59 | 866,627 | -0.29(-1.33%) |
Aug 27, 2020 | 21.91 | 22.19 | 21.87 | 21.88 | 732,143 | +0.05(+0.24%) |
Aug 26, 2020 | 21.89 | 21.98 | 21.72 | 21.83 | 654,431 | -0.12(-0.56%) |
Aug 25, 2020 | 21.94 | 22.01 | 21.70 | 21.95 | 719,274 | +0.13(+0.60%) |
Aug 24, 2020 | 21.61 | 21.91 | 21.52 | 21.82 | 620,524 | +0.20(+0.93%) |
Aug 21, 2020 | 21.72 | 21.82 | 21.54 | 21.62 | 659,169 | -0.15(-0.68%) |
Aug 20, 2020 | 21.92 | 22.06 | 21.75 | 21.77 | 550,818 | -0.18(-0.80%) |
Aug 19, 2020 | 21.95 | 22.08 | 21.82 | 21.94 | 617,251 | -0.06(-0.28%) |
Aug 18, 2020 | 21.71 | 22.05 | 21.58 | 22.00 | 866,847 | +0.29(+1.33%) |
Aug 17, 2020 | 21.49 | 21.98 | 21.48 | 21.71 | 718,307 | +0.21(+0.98%) |
Aug 14, 2020 | 21.43 | 21.75 | 21.35 | 21.50 | 970,224 | +0.04(+0.20%) |
Aug 13, 2020 | 21.62 | 21.72 | 21.43 | 21.46 | 965,326 | -0.12(-0.57%) |
Aug 12, 2020 | 21.33 | 21.67 | 21.24 | 21.58 | 1,184,105 | +0.30(+1.40%) |
Aug 11, 2020 | 21.16 | 21.43 | 20.94 | 21.29 | 1,783,609 | +0.18(+0.83%) |
Aug 10, 2020 | 20.98 | 21.39 | 20.94 | 21.11 | 1,403,741 | +0.25(+1.22%) |
Aug 07, 2020 | 20.45 | 21.03 | 20.21 | 20.86 | 1,164,520 | +0.33(+1.62%) |
Aug 06, 2020 | 20.36 | 20.58 | 20.36 | 20.52 | 737,845 | +0.13(+0.64%) |
Aug 05, 2020 | 20.73 | 20.76 | 20.27 | 20.39 | 906,376 | -0.26(-1.27%) |
Aug 04, 2020 | 20.29 | 20.69 | 20.27 | 20.65 | 897,823 | +0.26(+1.29%) |
Aug 03, 2020 | 19.96 | 20.45 | 19.96 | 20.39 | 1,143,941 | +0.44(+2.20%) |
Jul 31, 2020 | 19.72 | 20.01 | 19.65 | 19.95 | 1,247,301 | +0.14(+0.71%) |
Jul 30, 2020 | 19.80 | 19.84 | 19.50 | 19.81 | 833,672 | -0.08(-0.40%) |
Jul 29, 2020 | 19.93 | 20.00 | 19.74 | 19.89 | 713,761 | +0.04(+0.22%) |
Jul 28, 2020 | 19.77 | 20.04 | 19.77 | 19.85 | 732,862 | +0.06(+0.31%) |
Jul 27, 2020 | 19.60 | 19.87 | 19.60 | 19.79 | 658,174 | +0.11(+0.58%) |
Jul 24, 2020 | 19.82 | 19.95 | 19.59 | 19.67 | 514,017 | -0.09(-0.44%) |
Jul 23, 2020 | 19.80 | 19.95 | 19.72 | 19.76 | 561,769 | +0.02(+0.09%) |
Jul 22, 2020 | 19.94 | 19.95 | 19.51 | 19.74 | 984,622 | -0.25(-1.27%) |
Jul 21, 2020 | 19.22 | 20.02 | 19.19 | 20.00 | 2,800,326 | +0.84(+4.40%) |
Jul 20, 2020 | 19.21 | 19.49 | 18.90 | 19.15 | 1,000,278 | -0.05(-0.27%) |
Jul 17, 2020 | 19.35 | 19.44 | 19.20 | 19.21 | 426,903 | -0.09(-0.45%) |
Jul 16, 2020 | 19.29 | 19.43 | 19.19 | 19.29 | 405,530 | +0.00(+0.00%) |
Jul 15, 2020 | 19.51 | 19.63 | 19.24 | 19.29 | 904,056 | -0.11(-0.59%) |
Jul 14, 2020 | 19.15 | 19.45 | 19.10 | 19.41 | 849,290 | +0.28(+1.47%) |
Jul 13, 2020 | 19.33 | 19.35 | 19.09 | 19.13 | 916,678 | -0.14(-0.73%) |
Jul 10, 2020 | 19.01 | 19.29 | 19.00 | 19.27 | 503,527 | +0.25(+1.29%) |
Jul 09, 2020 | 19.16 | 19.29 | 18.99 | 19.02 | 492,006 | -0.24(-1.23%) |
Jul 08, 2020 | 19.29 | 19.43 | 19.17 | 19.26 | 879,792 | -0.05(-0.27%) |
Jul 07, 2020 | 19.28 | 19.49 | 19.19 | 19.31 | 867,105 | -0.03(-0.14%) |
Jul 06, 2020 | 19.63 | 19.76 | 19.20 | 19.34 | 1,231,217 | -0.13(-0.68%) |
Jul 02, 2020 | 19.66 | 19.73 | 19.43 | 19.47 | 779,577 | -0.04(-0.22%) |
Jul 01, 2020 | 19.55 | 19.72 | 19.45 | 19.51 | 725,303 | -0.10(-0.49%) |
Jun 30, 2020 | 19.57 | 19.68 | 19.48 | 19.61 | 933,334 | +0.13(+0.68%) |
Jun 29, 2020 | 19.36 | 19.74 | 19.34 | 19.48 | 964,103 | +0.18(+0.95%) |
Jun 26, 2020 | 19.65 | 19.67 | 19.28 | 19.29 | 1,596,327 | -0.28(-1.43%) |
Jun 25, 2020 | 19.62 | 19.70 | 19.34 | 19.57 | 991,527 | +0.00(+0.00%) |
Jun 24, 2020 | 19.39 | 19.68 | 19.37 | 19.57 | 884,707 | +0.08(+0.40%) |
Jun 23, 2020 | 19.82 | 19.90 | 19.47 | 19.50 | 1,305,709 | -0.16(-0.80%) |
Jun 22, 2020 | 19.93 | 19.93 | 19.60 | 19.65 | 1,062,987 | -0.34(-1.71%) |
Jun 19, 2020 | 20.20 | 20.36 | 19.93 | 20.00 | 3,343,165 | -0.08(-0.39%) |
Jun 18, 2020 | 20.07 | 20.31 | 20.02 | 20.07 | 649,258 | -0.07(-0.35%) |
Jun 17, 2020 | 20.14 | 20.35 | 20.02 | 20.14 | 908,990 | +0.09(+0.44%) |
Jun 16, 2020 | 20.04 | 20.19 | 19.75 | 20.06 | 856,074 | +0.20(+1.02%) |
Jun 15, 2020 | 19.43 | 19.89 | 19.26 | 19.86 | 1,604,445 | +0.36(+1.84%) |
Jun 12, 2020 | 19.73 | 19.78 | 19.25 | 19.50 | 1,493,706 | -0.09(-0.45%) |
Jun 11, 2020 | 20.00 | 20.08 | 19.40 | 19.58 | 1,743,912 | -0.56(-2.79%) |
Jun 10, 2020 | 20.38 | 20.55 | 20.05 | 20.14 | 1,313,205 | -0.11(-0.52%) |
Jun 09, 2020 | 20.36 | 20.39 | 20.00 | 20.25 | 860,014 | -0.11(-0.52%) |
Jun 08, 2020 | 19.88 | 20.38 | 19.86 | 20.36 | 1,027,212 | +0.39(+1.98%) |
Jun 05, 2020 | 19.89 | 20.03 | 19.77 | 19.96 | 889,040 | +0.11(+0.57%) |
Jun 04, 2020 | 19.79 | 20.06 | 19.72 | 19.85 | 1,465,490 | -0.04(-0.18%) |
Jun 03, 2020 | 20.29 | 20.38 | 19.87 | 19.88 | 1,460,862 | -0.37(-1.85%) |
Jun 02, 2020 | 20.48 | 20.51 | 20.16 | 20.26 | 1,432,231 | -0.21(-1.02%) |
Jun 01, 2020 | 20.63 | 20.67 | 20.42 | 20.46 | 847,578 | -0.04(-0.21%) |
May 29, 2020 | 20.31 | 20.58 | 20.07 | 20.51 | 1,220,691 | +0.16(+0.77%) |
May 28, 2020 | 20.22 | 20.40 | 20.06 | 20.35 | 885,380 | +0.25(+1.25%) |
May 27, 2020 | 19.80 | 20.13 | 19.66 | 20.10 | 1,211,974 | +0.30(+1.54%) |
May 26, 2020 | 20.06 | 20.14 | 19.74 | 19.80 | 1,476,759 | -0.10(-0.52%) |
May 22, 2020 | 19.77 | 19.93 | 19.51 | 19.90 | 2,155,764 | +0.06(+0.31%) |
May 21, 2020 | 19.93 | 19.93 | 19.65 | 19.84 | 1,531,821 | -0.04(-0.22%) |
May 20, 2020 | 20.23 | 20.31 | 19.82 | 19.88 | 1,049,665 | -0.19(-0.95%) |
May 19, 2020 | 20.16 | 20.50 | 20.07 | 20.07 | 1,062,179 | -0.10(-0.47%) |
May 18, 2020 | 19.78 | 20.32 | 19.39 | 20.17 | 1,953,030 | +0.44(+2.25%) |
May 15, 2020 | 19.83 | 20.22 | 19.63 | 19.73 | 1,887,056 | -0.10(-0.53%) |
May 14, 2020 | 19.90 | 20.96 | 19.44 | 19.83 | 2,907,476 | +0.17(+0.88%) |
May 13, 2020 | 19.59 | 20.04 | 19.52 | 19.66 | 3,713,813 | +0.14(+0.71%) |
May 12, 2020 | 19.56 | 19.72 | 19.30 | 19.52 | 1,675,185 | +0.02(+0.09%) |
May 11, 2020 | 19.50 | 19.89 | 19.40 | 19.50 | 2,534,833 | +0.05(+0.27%) |
May 08, 2020 | 18.99 | 19.49 | 18.97 | 19.45 | 952,557 | +0.73(+3.90%) |
May 07, 2020 | 18.71 | 18.92 | 18.42 | 18.72 | 1,890,924 | +0.12(+0.65%) |
May 06, 2020 | 19.12 | 19.25 | 18.57 | 18.60 | 2,522,661 | -0.54(-2.82%) |
May 05, 2020 | 19.03 | 19.30 | 18.94 | 19.13 | 1,760,775 | +0.10(+0.50%) |
May 04, 2020 | 19.32 | 19.40 | 19.00 | 19.04 | 974,255 | -0.28(-1.44%) |