Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.46 | 23.46 | 22.99 | 22.99 | 82,045 | -0.47(-1.99%) |
Apr 29, 2021 | 23.34 | 23.47 | 23.34 | 23.46 | 13,152 | -0.01(-0.03%) |
Apr 28, 2021 | 23.47 | 23.48 | 23.41 | 23.47 | 30,766 | +0.00(+0.00%) |
Apr 27, 2021 | 23.49 | 23.49 | 23.41 | 23.47 | 11,419 | -0.02(-0.07%) |
Apr 26, 2021 | 23.33 | 23.49 | 23.32 | 23.48 | 25,485 | +0.14(+0.60%) |
Apr 23, 2021 | 23.18 | 23.39 | 23.16 | 23.34 | 20,877 | +0.17(+0.74%) |
Apr 22, 2021 | 23.16 | 23.25 | 23.11 | 23.17 | 29,829 | +0.05(+0.21%) |
Apr 21, 2021 | 23.02 | 23.26 | 23.02 | 23.12 | 25,276 | -0.03(-0.14%) |
Apr 20, 2021 | 23.05 | 23.16 | 22.96 | 23.15 | 17,479 | -0.01(-0.04%) |
Apr 19, 2021 | 23.20 | 23.20 | 23.03 | 23.16 | 13,934 | -0.09(-0.39%) |
Apr 16, 2021 | 23.33 | 23.44 | 23.02 | 23.25 | 47,249 | -0.09(-0.39%) |
Apr 15, 2021 | 23.24 | 23.40 | 23.17 | 23.34 | 37,147 | +0.11(+0.46%) |
Apr 14, 2021 | 23.18 | 23.34 | 23.12 | 23.24 | 27,148 | +0.02(+0.11%) |
Apr 13, 2021 | 23.21 | 23.30 | 23.11 | 23.21 | 27,343 | +0.03(+0.14%) |
Apr 12, 2021 | 23.14 | 23.25 | 23.14 | 23.18 | 10,624 | +0.01(+0.04%) |
Apr 09, 2021 | 23.22 | 23.22 | 23.11 | 23.17 | 13,918 | -0.02(-0.11%) |
Apr 08, 2021 | 23.34 | 23.34 | 23.17 | 23.20 | 19,820 | +0.03(+0.14%) |
Apr 07, 2021 | 23.43 | 23.51 | 23.15 | 23.16 | 41,883 | -0.24(-1.01%) |
Apr 06, 2021 | 23.46 | 23.50 | 23.28 | 23.40 | 32,127 | +0.05(+0.19%) |
Apr 05, 2021 | 23.22 | 23.47 | 23.22 | 23.36 | 55,474 | +0.15(+0.65%) |
Apr 01, 2021 | 22.97 | 23.30 | 22.97 | 23.20 | 45,784 | +0.35(+1.54%) |
Mar 31, 2021 | 22.84 | 23.02 | 22.80 | 22.85 | 48,893 | -0.02(-0.07%) |
Mar 30, 2021 | 22.56 | 22.87 | 22.53 | 22.87 | 32,728 | +0.18(+0.79%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.53 | 22.69 | 21,235 | -0.04(-0.18%) |
Mar 26, 2021 | 22.58 | 22.73 | 22.55 | 22.73 | 16,360 | +0.03(+0.14%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.63 | 22.70 | 26,960 | -0.02(-0.11%) |
Mar 24, 2021 | 22.65 | 22.75 | 22.58 | 22.72 | 27,571 | +0.20(+0.91%) |
Mar 23, 2021 | 22.52 | 22.64 | 22.43 | 22.52 | 13,648 | +0.07(+0.29%) |
Mar 22, 2021 | 22.41 | 22.56 | 22.38 | 22.45 | 27,076 | -0.07(-0.29%) |
Mar 19, 2021 | 22.38 | 22.54 | 22.29 | 22.52 | 12,453 | +0.27(+1.22%) |
Mar 18, 2021 | 22.57 | 22.58 | 22.24 | 22.25 | 35,508 | -0.34(-1.49%) |
Mar 17, 2021 | 22.57 | 22.70 | 22.56 | 22.58 | 18,739 | -0.07(-0.29%) |
Mar 16, 2021 | 22.65 | 22.65 | 22.56 | 22.65 | 13,211 | -0.03(-0.14%) |
Mar 15, 2021 | 22.40 | 22.69 | 22.40 | 22.68 | 30,443 | +0.16(+0.69%) |
Mar 12, 2021 | 22.57 | 22.59 | 22.35 | 22.52 | 23,197 | -0.12(-0.54%) |
Mar 11, 2021 | 22.55 | 22.65 | 22.50 | 22.65 | 52,737 | +0.18(+0.80%) |
Mar 10, 2021 | 22.56 | 22.60 | 22.43 | 22.47 | 33,787 | -0.05(-0.22%) |
Mar 09, 2021 | 22.45 | 22.64 | 22.32 | 22.52 | 74,917 | +0.34(+1.52%) |
Mar 08, 2021 | 22.11 | 22.18 | 21.99 | 22.18 | 43,007 | +0.14(+0.62%) |
Mar 05, 2021 | 21.86 | 22.10 | 21.81 | 22.04 | 53,069 | +0.19(+0.85%) |
Mar 04, 2021 | 21.99 | 22.10 | 21.82 | 21.86 | 31,261 | -0.08(-0.37%) |
Mar 03, 2021 | 21.90 | 21.96 | 21.81 | 21.94 | 33,521 | +0.01(+0.04%) |
Mar 02, 2021 | 21.83 | 21.99 | 21.78 | 21.93 | 32,091 | +0.10(+0.48%) |
Mar 01, 2021 | 21.74 | 21.96 | 21.74 | 21.82 | 20,114 | +0.07(+0.33%) |
Feb 26, 2021 | 21.60 | 21.87 | 21.41 | 21.75 | 41,165 | +0.15(+0.67%) |
Feb 25, 2021 | 21.92 | 21.92 | 21.45 | 21.61 | 88,736 | -0.24(-1.11%) |
Feb 24, 2021 | 21.80 | 21.85 | 21.65 | 21.85 | 49,271 | +0.02(+0.11%) |
Feb 23, 2021 | 21.99 | 21.99 | 21.80 | 21.82 | 44,626 | -0.16(-0.73%) |
Feb 22, 2021 | 21.81 | 22.01 | 21.81 | 21.99 | 28,980 | +0.10(+0.44%) |
Feb 19, 2021 | 21.90 | 21.99 | 21.86 | 21.89 | 41,289 | -0.07(-0.33%) |
Feb 18, 2021 | 21.88 | 21.96 | 21.78 | 21.96 | 77,323 | -0.03(-0.15%) |
Feb 17, 2021 | 22.06 | 22.06 | 21.89 | 21.99 | 25,848 | +0.10(+0.44%) |
Feb 16, 2021 | 21.94 | 22.05 | 21.82 | 21.90 | 40,633 | -0.08(-0.37%) |
Feb 12, 2021 | 22.03 | 22.08 | 21.86 | 21.98 | 50,589 | -0.13(-0.58%) |
Feb 11, 2021 | 22.30 | 22.31 | 22.05 | 22.11 | 26,063 | -0.17(-0.76%) |
Feb 10, 2021 | 22.38 | 22.43 | 22.24 | 22.28 | 37,264 | -0.14(-0.61%) |
Feb 09, 2021 | 22.33 | 22.44 | 22.33 | 22.41 | 5,263 | +0.14(+0.62%) |
Feb 08, 2021 | 22.40 | 22.40 | 22.24 | 22.27 | 11,390 | -0.06(-0.26%) |
Feb 05, 2021 | 22.44 | 22.44 | 22.24 | 22.33 | 35,214 | +0.00(+0.00%) |
Feb 04, 2021 | 22.19 | 22.49 | 22.16 | 22.33 | 20,527 | +0.19(+0.87%) |
Feb 03, 2021 | 22.36 | 22.54 | 22.09 | 22.14 | 32,284 | -0.39(-1.72%) |
Feb 02, 2021 | 22.32 | 22.57 | 22.30 | 22.53 | 37,323 | +0.20(+0.90%) |
Feb 01, 2021 | 22.29 | 22.41 | 22.17 | 22.32 | 30,491 | +0.10(+0.47%) |
Jan 29, 2021 | 22.26 | 22.26 | 21.90 | 22.22 | 55,176 | +0.02(+0.07%) |
Jan 28, 2021 | 22.19 | 22.20 | 22.07 | 22.20 | 18,664 | +0.09(+0.40%) |
Jan 27, 2021 | 22.36 | 22.41 | 22.10 | 22.11 | 27,490 | -0.25(-1.12%) |
Jan 26, 2021 | 22.65 | 22.65 | 22.28 | 22.36 | 93,570 | -0.22(-0.96%) |
Jan 25, 2021 | 22.58 | 22.71 | 22.45 | 22.58 | 21,387 | -0.08(-0.36%) |
Jan 22, 2021 | 22.39 | 22.69 | 22.39 | 22.66 | 27,774 | +0.27(+1.22%) |
Jan 21, 2021 | 22.61 | 22.61 | 22.39 | 22.39 | 19,583 | -0.14(-0.61%) |
Jan 20, 2021 | 22.66 | 22.66 | 22.48 | 22.53 | 36,744 | -0.14(-0.60%) |
Jan 19, 2021 | 22.53 | 22.66 | 22.47 | 22.66 | 17,615 | +0.06(+0.25%) |
Jan 15, 2021 | 22.41 | 22.65 | 22.41 | 22.61 | 41,413 | +0.10(+0.43%) |
Jan 14, 2021 | 22.24 | 22.52 | 21.91 | 22.51 | 78,095 | +0.28(+1.27%) |
Jan 13, 2021 | 21.61 | 22.26 | 21.61 | 22.23 | 63,603 | +0.46(+2.11%) |
Jan 12, 2021 | 21.93 | 21.93 | 21.37 | 21.77 | 70,596 | -0.13(-0.59%) |
Jan 11, 2021 | 22.18 | 22.23 | 21.82 | 21.90 | 71,767 | -0.40(-1.81%) |
Jan 08, 2021 | 22.18 | 22.34 | 22.11 | 22.30 | 44,265 | +0.06(+0.29%) |
Jan 07, 2021 | 22.13 | 22.39 | 22.07 | 22.24 | 99,551 | -0.02(-0.07%) |
Jan 06, 2021 | 22.47 | 22.47 | 21.81 | 22.25 | 206,260 | -0.37(-1.64%) |
Jan 05, 2021 | 22.76 | 22.82 | 22.42 | 22.62 | 22,453 | +0.08(+0.36%) |
Jan 04, 2021 | 22.90 | 22.90 | 22.52 | 22.54 | 22,845 | -0.35(-1.52%) |
Dec 31, 2020 | 22.89 | 22.89 | 22.89 | 22,360 | +0.12(+0.53%) | |
Dec 30, 2020 | 22.82 | 22.82 | 22.62 | 22.77 | 22,360 | -0.21(-0.91%) |
Dec 29, 2020 | 22.85 | 22.98 | 22.69 | 22.98 | 75,236 | +0.08(+0.35%) |
Dec 28, 2020 | 22.69 | 22.90 | 22.44 | 22.90 | 51,858 | +0.40(+1.79%) |
Dec 24, 2020 | 22.28 | 22.59 | 22.28 | 22.49 | 21,946 | +0.11(+0.50%) |
Dec 23, 2020 | 22.47 | 22.65 | 22.34 | 22.38 | 37,372 | -0.10(-0.43%) |
Dec 22, 2020 | 22.88 | 22.94 | 22.43 | 22.48 | 54,208 | -0.42(-1.83%) |
Dec 21, 2020 | 22.78 | 22.90 | 22.71 | 22.90 | 36,694 | +0.04(+0.18%) |
Dec 18, 2020 | 22.61 | 22.86 | 22.50 | 22.86 | 61,128 | +0.28(+1.25%) |
Dec 17, 2020 | 22.32 | 22.60 | 22.32 | 22.57 | 47,372 | +0.19(+0.86%) |
Dec 16, 2020 | 22.32 | 22.42 | 22.32 | 22.38 | 36,677 | +0.02(+0.07%) |
Dec 15, 2020 | 22.23 | 22.37 | 22.19 | 22.36 | 51,386 | +0.18(+0.80%) |
Dec 14, 2020 | 22.04 | 22.23 | 22.00 | 22.19 | 36,938 | +0.15(+0.70%) |
Dec 11, 2020 | 22.03 | 22.15 | 21.99 | 22.03 | 57,904 | -0.06(-0.26%) |
Dec 10, 2020 | 22.14 | 22.20 | 22.00 | 22.09 | 61,801 | -0.05(-0.22%) |
Dec 09, 2020 | 22.11 | 22.15 | 21.92 | 22.14 | 111,293 | +0.11(+0.48%) |
Dec 08, 2020 | 22.00 | 22.14 | 21.98 | 22.03 | 53,167 | +0.04(+0.18%) |
Dec 07, 2020 | 21.87 | 22.02 | 21.87 | 21.99 | 25,298 | +0.08(+0.36%) |
Dec 04, 2020 | 21.79 | 22.02 | 21.79 | 21.91 | 39,661 | +0.11(+0.51%) |
Dec 03, 2020 | 21.70 | 21.92 | 21.70 | 21.80 | 33,319 | +0.03(+0.15%) |
Dec 02, 2020 | 21.75 | 21.87 | 21.71 | 21.77 | 109,278 | +0.02(+0.07%) |
Dec 01, 2020 | 21.76 | 21.97 | 21.69 | 21.75 | 44,767 | +0.06(+0.26%) |
Nov 30, 2020 | 21.69 | 21.98 | 21.63 | 21.70 | 116,594 | -0.19(-0.87%) |
Nov 27, 2020 | 22.07 | 22.07 | 21.82 | 21.89 | 26,062 | -0.06(-0.25%) |
Nov 25, 2020 | 21.98 | 22.12 | 21.91 | 21.94 | 53,888 | -0.04(-0.20%) |
Nov 24, 2020 | 21.93 | 22.19 | 21.93 | 21.99 | 37,275 | -0.01(-0.05%) |
Nov 23, 2020 | 22.02 | 22.10 | 21.90 | 22.00 | 79,915 | -0.02(-0.07%) |
Nov 20, 2020 | 22.09 | 22.14 | 21.90 | 22.02 | 35,631 | -0.06(-0.29%) |
Nov 19, 2020 | 22.00 | 22.16 | 22.00 | 22.08 | 24,914 | +0.03(+0.14%) |
Nov 18, 2020 | 22.08 | 22.34 | 21.98 | 22.05 | 51,345 | -0.02(-0.07%) |
Nov 17, 2020 | 22.15 | 22.57 | 22.06 | 22.06 | 77,341 | -0.31(-1.38%) |
Nov 16, 2020 | 22.08 | 22.39 | 21.92 | 22.37 | 120,807 | +0.30(+1.37%) |
Nov 13, 2020 | 21.94 | 22.07 | 21.76 | 22.07 | 24,552 | +0.21(+0.94%) |
Nov 12, 2020 | 21.87 | 22.02 | 21.81 | 21.87 | 99,890 | +0.02(+0.11%) |
Nov 11, 2020 | 21.90 | 21.92 | 21.71 | 21.84 | 170,095 | +0.10(+0.44%) |
Nov 10, 2020 | 21.92 | 21.98 | 21.60 | 21.75 | 111,161 | -0.23(-1.05%) |
Nov 09, 2020 | 22.01 | 22.22 | 21.90 | 21.98 | 56,348 | -0.05(-0.22%) |
Nov 06, 2020 | 22.02 | 22.06 | 21.96 | 22.02 | 19,893 | -0.09(-0.40%) |
Nov 05, 2020 | 21.80 | 22.14 | 21.76 | 22.11 | 32,119 | +0.32(+1.46%) |
Nov 04, 2020 | 21.67 | 21.99 | 21.66 | 21.79 | 50,649 | +0.16(+0.73%) |
Nov 03, 2020 | 21.80 | 21.81 | 21.56 | 21.63 | 14,899 | -0.01(-0.04%) |
Nov 02, 2020 | 21.61 | 21.78 | 21.50 | 21.64 | 41,786 | -0.06(-0.26%) |
Oct 30, 2020 | 21.62 | 21.79 | 21.31 | 21.70 | 78,314 | +0.25(+1.19%) |
Oct 29, 2020 | 21.13 | 21.67 | 21.13 | 21.44 | 41,248 | +0.32(+1.50%) |
Oct 28, 2020 | 21.36 | 21.36 | 21.07 | 21.13 | 59,509 | -0.38(-1.77%) |
Oct 27, 2020 | 21.75 | 21.76 | 21.41 | 21.51 | 59,324 | -0.32(-1.46%) |
Oct 26, 2020 | 22.08 | 22.08 | 21.71 | 21.83 | 51,716 | -0.29(-1.33%) |
Oct 23, 2020 | 21.65 | 22.12 | 21.65 | 22.12 | 49,607 | +0.43(+1.98%) |
Oct 22, 2020 | 21.65 | 21.71 | 21.46 | 21.69 | 37,242 | +0.09(+0.40%) |
Oct 21, 2020 | 21.63 | 21.81 | 21.40 | 21.60 | 69,666 | +0.05(+0.22%) |
Oct 20, 2020 | 21.65 | 22.07 | 21.53 | 21.56 | 115,558 | -0.06(-0.29%) |
Oct 19, 2020 | 21.56 | 21.69 | 21.41 | 21.62 | 35,025 | +0.11(+0.52%) |
Oct 16, 2020 | 22.05 | 22.05 | 21.51 | 21.51 | 27,196 | -0.41(-1.85%) |
Oct 15, 2020 | 21.61 | 21.91 | 21.61 | 21.91 | 33,045 | +0.30(+1.40%) |
Oct 14, 2020 | 21.97 | 21.98 | 21.52 | 21.61 | 33,108 | -0.26(-1.20%) |
Oct 13, 2020 | 21.49 | 21.94 | 21.49 | 21.87 | 75,198 | +0.22(+1.03%) |
Oct 12, 2020 | 21.57 | 21.67 | 21.41 | 21.65 | 37,334 | +0.10(+0.48%) |
Oct 09, 2020 | 21.72 | 21.88 | 21.45 | 21.55 | 43,060 | -0.10(-0.44%) |
Oct 08, 2020 | 21.74 | 21.98 | 21.60 | 21.64 | 63,827 | -0.09(-0.40%) |
Oct 07, 2020 | 22.24 | 22.41 | 21.59 | 21.73 | 68,507 | -0.52(-2.36%) |
Oct 06, 2020 | 21.78 | 22.35 | 21.59 | 22.25 | 72,744 | +0.45(+2.08%) |
Oct 05, 2020 | 22.33 | 22.37 | 21.79 | 21.80 | 75,874 | -0.52(-2.31%) |
Oct 02, 2020 | 22.17 | 22.32 | 22.09 | 22.32 | 50,615 | -0.05(-0.21%) |
Oct 01, 2020 | 22.20 | 22.37 | 21.88 | 22.37 | 84,150 | +0.23(+1.04%) |
Sep 30, 2020 | 22.09 | 22.17 | 21.72 | 22.14 | 126,863 | +0.19(+0.87%) |
Sep 29, 2020 | 21.98 | 22.17 | 21.73 | 21.94 | 47,832 | -0.03(-0.14%) |
Sep 28, 2020 | 21.76 | 21.98 | 21.68 | 21.98 | 45,948 | +0.29(+1.32%) |
Sep 25, 2020 | 21.13 | 21.78 | 21.10 | 21.69 | 58,169 | +0.64(+3.06%) |
Sep 24, 2020 | 20.97 | 21.21 | 20.78 | 21.05 | 39,566 | +0.13(+0.61%) |
Sep 23, 2020 | 21.28 | 21.31 | 20.81 | 20.92 | 75,848 | -0.40(-1.86%) |
Sep 22, 2020 | 21.24 | 21.35 | 21.06 | 21.32 | 72,757 | +0.11(+0.52%) |
Sep 21, 2020 | 21.40 | 21.52 | 21.15 | 21.21 | 46,409 | -0.25(-1.18%) |
Sep 18, 2020 | 21.40 | 21.52 | 21.34 | 21.46 | 15,108 | +0.07(+0.33%) |
Sep 17, 2020 | 21.42 | 21.69 | 21.33 | 21.39 | 37,847 | -0.14(-0.66%) |
Sep 16, 2020 | 21.57 | 21.72 | 21.53 | 21.53 | 32,552 | -0.06(-0.26%) |
Sep 15, 2020 | 21.27 | 21.60 | 21.27 | 21.59 | 41,534 | +0.18(+0.85%) |
Sep 14, 2020 | 21.21 | 21.40 | 21.13 | 21.40 | 30,638 | +0.28(+1.32%) |
Sep 11, 2020 | 21.40 | 21.40 | 21.08 | 21.13 | 37,016 | -0.32(-1.48%) |
Sep 10, 2020 | 21.43 | 21.48 | 21.35 | 21.44 | 25,663 | +0.01(+0.07%) |
Sep 09, 2020 | 21.34 | 21.44 | 21.26 | 21.43 | 54,095 | +0.47(+2.26%) |
Sep 08, 2020 | 21.35 | 21.35 | 20.91 | 20.96 | 53,567 | -0.40(-1.89%) |
Sep 04, 2020 | 21.54 | 21.54 | 21.05 | 21.36 | 39,139 | -0.08(-0.36%) |
Sep 03, 2020 | 21.50 | 21.51 | 21.36 | 21.44 | 39,747 | -0.20(-0.93%) |
Sep 02, 2020 | 21.59 | 21.69 | 21.36 | 21.64 | 128,290 | +0.07(+0.32%) |
Sep 01, 2020 | 21.51 | 21.69 | 21.46 | 21.57 | 93,994 | -0.01(-0.04%) |
Aug 31, 2020 | 21.22 | 21.58 | 21.22 | 21.58 | 289,384 | +0.32(+1.50%) |
Aug 28, 2020 | 21.23 | 21.28 | 21.13 | 21.26 | 41,328 | +0.05(+0.26%) |
Aug 27, 2020 | 20.99 | 21.22 | 20.99 | 21.20 | 135,245 | +0.16(+0.74%) |
Aug 26, 2020 | 21.01 | 21.15 | 21.01 | 21.05 | 48,791 | +0.12(+0.56%) |
Aug 25, 2020 | 20.79 | 21.01 | 20.77 | 20.93 | 83,936 | +0.13(+0.63%) |
Aug 24, 2020 | 20.78 | 20.86 | 20.68 | 20.80 | 70,420 | +0.02(+0.11%) |
Aug 21, 2020 | 20.78 | 20.78 | 20.68 | 20.78 | 34,890 | -0.01(-0.04%) |
Aug 20, 2020 | 20.67 | 20.82 | 20.63 | 20.78 | 56,040 | +0.11(+0.53%) |
Aug 19, 2020 | 20.72 | 20.85 | 20.64 | 20.68 | 92,512 | -0.18(-0.86%) |
Aug 18, 2020 | 20.74 | 20.85 | 20.59 | 20.85 | 43,774 | +0.26(+1.28%) |
Aug 17, 2020 | 20.76 | 20.79 | 20.47 | 20.59 | 52,026 | -0.08(-0.38%) |
Aug 14, 2020 | 20.59 | 20.81 | 20.59 | 20.67 | 64,503 | +0.03(+0.15%) |
Aug 13, 2020 | 20.71 | 20.71 | 20.48 | 20.64 | 65,986 | -0.10(-0.49%) |
Aug 12, 2020 | 20.65 | 20.78 | 20.50 | 20.74 | 51,334 | +0.31(+1.52%) |
Aug 11, 2020 | 20.53 | 20.78 | 20.38 | 20.43 | 84,021 | -0.07(-0.34%) |
Aug 10, 2020 | 20.34 | 20.64 | 20.32 | 20.50 | 63,274 | +0.19(+0.96%) |
Aug 07, 2020 | 20.19 | 20.38 | 20.12 | 20.30 | 45,062 | +0.02(+0.11%) |
Aug 06, 2020 | 20.43 | 20.47 | 20.19 | 20.28 | 93,869 | -0.11(-0.53%) |
Aug 05, 2020 | 20.16 | 20.44 | 20.16 | 20.39 | 56,031 | +0.24(+1.19%) |
Aug 04, 2020 | 20.31 | 20.31 | 20.12 | 20.15 | 73,764 | -0.06(-0.31%) |
Aug 03, 2020 | 20.19 | 20.34 | 20.19 | 20.21 | 48,315 | -0.04(-0.19%) |
Jul 31, 2020 | 20.22 | 20.31 | 20.16 | 20.25 | 53,945 | +0.01(+0.04%) |
Jul 30, 2020 | 20.10 | 20.33 | 20.10 | 20.24 | 51,990 | +0.07(+0.35%) |
Jul 29, 2020 | 20.19 | 20.26 | 20.07 | 20.17 | 111,045 | +0.10(+0.50%) |
Jul 28, 2020 | 20.27 | 20.34 | 20.07 | 20.07 | 89,794 | -0.23(-1.15%) |
Jul 27, 2020 | 20.19 | 20.34 | 20.13 | 20.30 | 51,771 | +0.25(+1.24%) |
Jul 24, 2020 | 20.14 | 20.33 | 20.05 | 20.05 | 56,520 | -0.02(-0.12%) |
Jul 23, 2020 | 20.16 | 20.23 | 20.08 | 20.08 | 41,751 | -0.08(-0.39%) |
Jul 22, 2020 | 20.12 | 20.16 | 19.91 | 20.16 | 84,361 | +0.16(+0.78%) |
Jul 21, 2020 | 20.23 | 20.28 | 20.00 | 20.00 | 64,104 | -0.19(-0.96%) |
Jul 20, 2020 | 20.05 | 20.23 | 20.04 | 20.19 | 67,563 | +0.12(+0.62%) |
Jul 17, 2020 | 20.28 | 20.28 | 20.00 | 20.07 | 52,400 | -0.15(-0.73%) |
Jul 16, 2020 | 20.09 | 20.32 | 20.07 | 20.22 | 71,534 | +0.04(+0.19%) |
Jul 15, 2020 | 19.91 | 20.18 | 19.78 | 20.18 | 106,452 | +0.34(+1.72%) |
Jul 14, 2020 | 19.73 | 19.95 | 19.64 | 19.84 | 52,780 | +0.07(+0.35%) |
Jul 13, 2020 | 19.77 | 19.85 | 19.74 | 19.77 | 67,451 | +0.06(+0.32%) |
Jul 10, 2020 | 19.70 | 19.81 | 19.69 | 19.70 | 108,149 | +0.05(+0.24%) |
Jul 09, 2020 | 19.57 | 19.71 | 19.53 | 19.66 | 77,013 | +0.05(+0.24%) |
Jul 08, 2020 | 19.61 | 19.72 | 19.50 | 19.61 | 129,657 | +0.06(+0.32%) |
Jul 07, 2020 | 19.75 | 19.79 | 19.55 | 19.55 | 77,630 | -0.13(-0.67%) |
Jul 06, 2020 | 19.72 | 19.80 | 19.65 | 19.68 | 36,945 | +0.03(+0.16%) |
Jul 02, 2020 | 19.84 | 19.86 | 19.61 | 19.65 | 88,579 | -0.12(-0.60%) |
Jul 01, 2020 | 19.74 | 19.84 | 19.70 | 19.77 | 43,017 | +0.09(+0.45%) |
Jun 30, 2020 | 19.74 | 19.86 | 19.63 | 19.68 | 211,757 | -0.06(-0.32%) |
Jun 29, 2020 | 19.73 | 19.80 | 19.61 | 19.74 | 111,322 | +0.05(+0.28%) |
Jun 26, 2020 | 19.74 | 19.74 | 19.64 | 19.69 | 35,920 | -0.03(-0.16%) |
Jun 25, 2020 | 19.48 | 19.77 | 19.48 | 19.72 | 63,505 | +0.19(+0.95%) |
Jun 24, 2020 | 19.61 | 19.73 | 19.38 | 19.53 | 67,518 | -0.16(-0.79%) |
Jun 23, 2020 | 19.77 | 19.77 | 19.53 | 19.69 | 82,427 | +0.10(+0.52%) |
Jun 22, 2020 | 19.71 | 19.77 | 19.58 | 19.59 | 80,819 | -0.16(-0.79%) |
Jun 19, 2020 | 19.64 | 19.77 | 19.64 | 19.74 | 73,129 | +0.10(+0.51%) |
Jun 18, 2020 | 19.64 | 19.71 | 19.50 | 19.64 | 90,449 | +0.08(+0.40%) |
Jun 17, 2020 | 19.73 | 19.73 | 19.51 | 19.57 | 48,731 | -0.09(-0.44%) |
Jun 16, 2020 | 19.68 | 19.79 | 19.55 | 19.65 | 94,164 | +0.06(+0.32%) |
Jun 15, 2020 | 19.28 | 19.59 | 19.19 | 19.59 | 99,475 | +0.20(+1.04%) |
Jun 12, 2020 | 19.26 | 19.46 | 19.15 | 19.39 | 179,089 | +0.27(+1.42%) |
Jun 11, 2020 | 19.56 | 19.56 | 18.91 | 19.11 | 287,846 | -0.50(-2.57%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.61 | 19.62 | 145,114 | -0.05(-0.24%) |
Jun 09, 2020 | 19.81 | 19.82 | 19.66 | 19.67 | 194,641 | -0.15(-0.74%) |
Jun 08, 2020 | 19.81 | 19.85 | 19.77 | 19.81 | 196,959 | +0.06(+0.31%) |
Jun 05, 2020 | 19.72 | 19.79 | 19.67 | 19.75 | 347,493 | +0.18(+0.91%) |
Jun 04, 2020 | 19.72 | 19.77 | 19.57 | 19.57 | 545,934 | -0.12(-0.59%) |
Jun 03, 2020 | 19.71 | 19.72 | 19.64 | 19.69 | 133,303 | +0.03(+0.16%) |
Jun 02, 2020 | 19.79 | 19.82 | 19.63 | 19.66 | 1,063,426 | -0.09(-0.47%) |
Jun 01, 2020 | 19.77 | 19.77 | 19.68 | 19.75 | 225,687 | +0.01(+0.04%) |
May 29, 2020 | 19.71 | 19.85 | 19.67 | 19.74 | 2,358,292 | +0.03(+0.16%) |
May 28, 2020 | 19.73 | 19.84 | 19.65 | 19.71 | 819,168 | -0.02(-0.08%) |
May 27, 2020 | 19.73 | 19.73 | 19.59 | 19.73 | 1,230,715 | +0.03(+0.16%) |
May 26, 2020 | 19.47 | 19.73 | 19.45 | 19.70 | 1,719,546 | +0.28(+1.44%) |