Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.43 | 25.43 | 25.29 | 25.35 | 10,800 | -0.04(-0.14%) |
Apr 29, 2021 | 25.42 | 25.49 | 25.34 | 25.39 | 7,397 | -0.02(-0.08%) |
Apr 28, 2021 | 25.41 | 25.43 | 25.40 | 25.41 | 13,913 | +0.01(+0.02%) |
Apr 27, 2021 | 25.41 | 25.42 | 25.31 | 25.40 | 13,074 | -0.05(-0.21%) |
Apr 26, 2021 | 25.55 | 25.55 | 25.45 | 25.45 | 7,410 | -0.04(-0.17%) |
Apr 23, 2021 | 25.44 | 25.52 | 25.39 | 25.50 | 15,000 | +0.06(+0.25%) |
Apr 22, 2021 | 25.51 | 25.54 | 25.42 | 25.43 | 9,076 | -0.06(-0.22%) |
Apr 21, 2021 | 25.37 | 25.54 | 25.37 | 25.49 | 10,411 | +0.16(+0.63%) |
Apr 20, 2021 | 25.37 | 25.38 | 25.26 | 25.33 | 7,883 | -0.29(-1.13%) |
Apr 19, 2021 | 25.74 | 25.74 | 25.59 | 25.62 | 10,200 | +0.04(+0.16%) |
Apr 16, 2021 | 25.47 | 25.60 | 25.47 | 25.58 | 9,900 | +0.14(+0.57%) |
Apr 15, 2021 | 25.44 | 25.46 | 25.38 | 25.43 | 18,403 | +0.16(+0.63%) |
Apr 14, 2021 | 25.35 | 25.35 | 25.27 | 25.27 | 9,513 | -0.03(-0.12%) |
Apr 13, 2021 | 25.33 | 25.36 | 25.29 | 25.30 | 10,099 | -0.11(-0.41%) |
Apr 12, 2021 | 25.48 | 25.48 | 25.39 | 25.41 | 16,086 | -0.05(-0.19%) |
Apr 09, 2021 | 25.48 | 25.48 | 25.45 | 25.46 | 6,900 | -0.05(-0.18%) |
Apr 08, 2021 | 25.55 | 25.57 | 25.50 | 25.50 | 16,955 | +0.02(+0.06%) |
Apr 07, 2021 | 25.53 | 25.57 | 25.48 | 25.49 | 26,771 | +0.01(+0.06%) |
Apr 06, 2021 | 25.40 | 25.52 | 25.38 | 25.48 | 69,751 | -0.16(-0.64%) |
Apr 05, 2021 | 25.48 | 25.64 | 25.47 | 25.64 | 9,146 | +0.19(+0.74%) |
Apr 01, 2021 | 25.35 | 25.45 | 25.28 | 25.45 | 9,500 | +0.08(+0.32%) |
Mar 31, 2021 | 25.48 | 25.48 | 25.37 | 25.37 | 16,313 | -0.18(-0.72%) |
Mar 30, 2021 | 25.54 | 25.60 | 25.49 | 25.55 | 24,063 | -0.01(-0.02%) |
Mar 29, 2021 | 25.52 | 25.57 | 25.45 | 25.56 | 6,601 | +0.13(+0.52%) |
Mar 26, 2021 | 25.30 | 25.43 | 25.30 | 25.43 | 4,600 | +0.21(+0.82%) |
Mar 25, 2021 | 25.17 | 25.26 | 25.11 | 25.22 | 7,980 | +0.15(+0.60%) |
Mar 24, 2021 | 25.08 | 25.20 | 25.01 | 25.07 | 31,714 | -0.08(-0.32%) |
Mar 23, 2021 | 25.22 | 25.27 | 25.15 | 25.15 | 3,144 | -0.00(-0.00%) |
Mar 22, 2021 | 25.21 | 25.22 | 25.11 | 25.15 | 4,691 | +0.02(+0.08%) |
Mar 19, 2021 | 25.14 | 25.14 | 24.99 | 25.13 | 9,600 | +0.13(+0.50%) |
Mar 18, 2021 | 25.05 | 25.13 | 24.92 | 25.00 | 5,748 | -0.03(-0.12%) |
Mar 17, 2021 | 25.02 | 25.05 | 24.97 | 25.03 | 5,177 | +0.02(+0.08%) |
Mar 16, 2021 | 25.00 | 25.04 | 25.00 | 25.01 | 4,836 | +0.05(+0.22%) |
Mar 15, 2021 | 24.89 | 24.99 | 24.89 | 24.96 | 6,025 | +0.04(+0.18%) |
Mar 12, 2021 | 24.91 | 24.97 | 24.76 | 24.92 | 4,700 | +0.09(+0.37%) |
Mar 11, 2021 | 24.88 | 24.91 | 24.69 | 24.82 | 15,077 | +0.13(+0.53%) |
Mar 10, 2021 | 24.65 | 24.69 | 24.65 | 24.69 | 2,820 | +0.15(+0.62%) |
Mar 09, 2021 | 24.66 | 24.66 | 24.49 | 24.54 | 3,774 | +0.10(+0.41%) |
Mar 08, 2021 | 24.34 | 24.53 | 24.34 | 24.44 | 9,470 | +0.15(+0.62%) |
Mar 05, 2021 | 24.02 | 24.29 | 24.00 | 24.29 | 2,400 | +0.34(+1.43%) |
Mar 04, 2021 | 23.97 | 24.09 | 23.91 | 23.95 | 4,351 | -0.19(-0.77%) |
Mar 03, 2021 | 24.14 | 24.20 | 24.12 | 24.13 | 9,600 | -0.03(-0.11%) |
Mar 02, 2021 | 24.08 | 24.20 | 24.08 | 24.16 | 6,695 | -0.03(-0.14%) |
Mar 01, 2021 | 24.17 | 24.23 | 24.07 | 24.19 | 3,088 | +0.29(+1.21%) |
Feb 26, 2021 | 24.20 | 24.20 | 23.87 | 23.91 | 6,000 | -0.10(-0.41%) |
Feb 25, 2021 | 24.27 | 24.29 | 24.00 | 24.00 | 13,950 | -0.20(-0.81%) |
Feb 24, 2021 | 24.19 | 24.21 | 24.01 | 24.20 | 8,557 | +0.12(+0.50%) |
Feb 23, 2021 | 24.12 | 24.12 | 23.92 | 24.08 | 3,818 | +0.16(+0.66%) |
Feb 22, 2021 | 24.04 | 24.04 | 23.83 | 23.92 | 5,325 | +0.03(+0.11%) |
Feb 19, 2021 | 24.03 | 24.03 | 23.89 | 23.90 | 1,800 | -0.06(-0.25%) |
Feb 18, 2021 | 23.93 | 23.96 | 23.90 | 23.95 | 1,949 | -0.19(-0.79%) |
Feb 17, 2021 | 24.11 | 24.15 | 24.07 | 24.15 | 3,056 | +0.02(+0.07%) |
Feb 16, 2021 | 24.10 | 24.18 | 24.09 | 24.13 | 14,100 | +0.25(+1.04%) |
Feb 12, 2021 | 23.86 | 23.90 | 23.86 | 23.88 | 700 | +0.04(+0.16%) |
Feb 11, 2021 | 24.00 | 24.00 | 23.79 | 23.84 | 6,225 | +0.07(+0.31%) |
Feb 10, 2021 | 24.00 | 24.00 | 23.74 | 23.77 | 7,032 | -0.08(-0.32%) |
Feb 09, 2021 | 24.00 | 24.00 | 23.80 | 23.85 | 14,050 | +0.05(+0.21%) |
Feb 08, 2021 | 23.66 | 23.82 | 23.66 | 23.80 | 7,671 | +0.09(+0.36%) |
Feb 05, 2021 | 23.72 | 23.74 | 23.68 | 23.71 | 10,400 | -0.00(-0.02%) |
Feb 04, 2021 | 23.66 | 23.76 | 23.61 | 23.71 | 3,473 | +0.02(+0.07%) |
Feb 03, 2021 | 23.69 | 23.71 | 23.64 | 23.70 | 10,149 | +0.04(+0.16%) |
Feb 02, 2021 | 23.63 | 23.71 | 23.59 | 23.66 | 1,608 | +0.11(+0.47%) |
Feb 01, 2021 | 23.61 | 23.61 | 23.47 | 23.55 | 4,167 | +0.26(+1.13%) |
Jan 29, 2021 | 23.34 | 23.34 | 23.21 | 23.29 | 7,300 | -0.48(-2.03%) |
Jan 28, 2021 | 23.80 | 23.84 | 23.76 | 23.77 | 9,682 | +0.07(+0.30%) |
Jan 27, 2021 | 23.81 | 23.93 | 23.70 | 23.70 | 5,757 | -0.23(-0.94%) |
Jan 26, 2021 | 23.98 | 23.98 | 23.90 | 23.93 | 8,537 | +0.02(+0.06%) |
Jan 25, 2021 | 23.51 | 23.92 | 23.51 | 23.91 | 4,076 | +0.09(+0.39%) |
Jan 22, 2021 | 23.88 | 23.88 | 23.75 | 23.82 | 9,000 | -0.09(-0.39%) |
Jan 21, 2021 | 24.02 | 24.02 | 23.84 | 23.91 | 6,112 | -0.07(-0.28%) |
Jan 20, 2021 | 23.81 | 24.08 | 23.81 | 23.98 | 7,017 | +0.03(+0.12%) |
Jan 19, 2021 | 23.93 | 24.02 | 23.90 | 23.95 | 6,172 | -0.00(-0.02%) |
Jan 15, 2021 | 23.96 | 24.06 | 23.90 | 23.95 | 15,700 | -0.20(-0.83%) |
Jan 14, 2021 | 24.16 | 24.25 | 24.15 | 24.16 | 5,175 | +0.04(+0.15%) |
Jan 13, 2021 | 24.08 | 24.18 | 24.08 | 24.12 | 8,743 | +0.10(+0.40%) |
Jan 12, 2021 | 24.05 | 24.05 | 23.91 | 24.02 | 5,668 | -0.08(-0.32%) |
Jan 11, 2021 | 24.14 | 24.16 | 24.04 | 24.10 | 4,145 | -0.16(-0.64%) |
Jan 08, 2021 | 24.14 | 24.26 | 24.14 | 24.26 | 5,300 | +0.12(+0.51%) |
Jan 07, 2021 | 24.04 | 24.18 | 24.04 | 24.13 | 9,761 | +0.24(+1.03%) |
Jan 06, 2021 | 23.80 | 24.02 | 23.80 | 23.89 | 5,593 | +0.15(+0.64%) |
Jan 05, 2021 | 23.60 | 23.74 | 23.60 | 23.74 | 3,943 | +0.14(+0.57%) |
Jan 04, 2021 | 23.59 | 23.79 | 23.52 | 23.60 | 13,513 | +0.19(+0.82%) |
Dec 31, 2020 | 23.41 | 23.41 | 23.41 | 6,301 | -0.16(-0.70%) | |
Dec 30, 2020 | 23.60 | 23.63 | 23.57 | 23.57 | 6,301 | -0.04(-0.19%) |
Dec 29, 2020 | 23.69 | 23.70 | 23.61 | 23.62 | 10,180 | -0.03(-0.13%) |
Dec 28, 2020 | 23.57 | 23.66 | 23.57 | 23.65 | 3,886 | +0.19(+0.81%) |
Dec 24, 2020 | 23.48 | 23.48 | 23.41 | 23.46 | 7,600 | +0.04(+0.17%) |
Dec 23, 2020 | 23.31 | 23.48 | 23.31 | 23.42 | 11,966 | +0.10(+0.41%) |
Dec 22, 2020 | 23.34 | 23.34 | 23.25 | 23.32 | 5,101 | +0.02(+0.06%) |
Dec 21, 2020 | 23.42 | 23.42 | 23.15 | 23.31 | 21,433 | -0.22(-0.95%) |
Dec 18, 2020 | 23.67 | 23.70 | 23.48 | 23.53 | 10,800 | -0.01(-0.05%) |
Dec 17, 2020 | 23.51 | 23.60 | 23.50 | 23.55 | 8,284 | -0.03(-0.13%) |
Dec 16, 2020 | 23.70 | 23.70 | 23.49 | 23.57 | 30,436 | +0.06(+0.27%) |
Dec 15, 2020 | 23.49 | 23.53 | 23.48 | 23.51 | 14,029 | +0.03(+0.14%) |
Dec 14, 2020 | 23.74 | 23.74 | 23.44 | 23.48 | 8,195 | -0.01(-0.03%) |
Dec 11, 2020 | 23.51 | 23.51 | 23.42 | 23.48 | 10,100 | -0.05(-0.19%) |
Dec 10, 2020 | 23.52 | 23.56 | 23.51 | 23.53 | 2,794 | +0.05(+0.21%) |
Dec 09, 2020 | 23.30 | 23.50 | 23.30 | 23.48 | 28,661 | +0.06(+0.26%) |
Dec 08, 2020 | 23.49 | 23.49 | 23.27 | 23.42 | 13,677 | +0.11(+0.47%) |
Dec 07, 2020 | 23.32 | 23.34 | 23.28 | 23.31 | 4,851 | -0.01(-0.05%) |
Dec 04, 2020 | 23.33 | 23.34 | 23.29 | 23.32 | 4,600 | +0.15(+0.63%) |
Dec 03, 2020 | 23.20 | 23.25 | 23.17 | 23.17 | 12,404 | -0.46(-1.94%) |
Dec 02, 2020 | 23.60 | 23.68 | 23.60 | 23.63 | 4,150 | -0.05(-0.20%) |
Dec 01, 2020 | 23.54 | 23.68 | 23.54 | 23.68 | 70,885 | +0.22(+0.95%) |
Nov 30, 2020 | 23.77 | 23.77 | 23.46 | 23.46 | 2,964 | -0.30(-1.26%) |
Nov 27, 2020 | 23.79 | 23.79 | 23.76 | 23.76 | 800 | -0.04(-0.18%) |
Nov 25, 2020 | 23.76 | 23.80 | 23.67 | 23.80 | 39,700 | +0.03(+0.13%) |
Nov 24, 2020 | 23.72 | 23.80 | 23.70 | 23.77 | 10,645 | +0.25(+1.06%) |
Nov 23, 2020 | 23.45 | 23.54 | 23.43 | 23.52 | 4,908 | +0.07(+0.28%) |
Nov 20, 2020 | 23.47 | 23.47 | 23.39 | 23.45 | 5,400 | +0.04(+0.17%) |
Nov 19, 2020 | 23.41 | 23.46 | 23.36 | 23.42 | 2,531 | +0.04(+0.15%) |
Nov 18, 2020 | 23.58 | 23.58 | 23.38 | 23.38 | 7,538 | -0.03(-0.11%) |
Nov 17, 2020 | 23.27 | 23.44 | 23.27 | 23.41 | 3,628 | +0.13(+0.55%) |
Nov 16, 2020 | 23.25 | 23.37 | 23.22 | 23.28 | 3,953 | +0.14(+0.59%) |
Nov 13, 2020 | 23.09 | 23.16 | 23.06 | 23.14 | 4,200 | +0.18(+0.76%) |
Nov 12, 2020 | 23.22 | 23.22 | 22.96 | 22.96 | 3,249 | -0.25(-1.06%) |
Nov 11, 2020 | 23.14 | 23.23 | 23.14 | 23.21 | 5,179 | +0.22(+0.96%) |
Nov 10, 2020 | 22.78 | 23.04 | 22.78 | 22.99 | 9,064 | +0.40(+1.79%) |
Nov 09, 2020 | 22.99 | 22.99 | 22.59 | 22.59 | 18,593 | +0.57(+2.61%) |
Nov 06, 2020 | 22.18 | 22.18 | 22.01 | 22.01 | 4,900 | -0.01(-0.05%) |
Nov 05, 2020 | 22.12 | 22.13 | 22.02 | 22.02 | 120,106 | +0.04(+0.19%) |
Nov 04, 2020 | 21.90 | 22.04 | 21.90 | 21.98 | 3,816 | +0.11(+0.51%) |
Nov 03, 2020 | 21.73 | 21.87 | 21.73 | 21.87 | 2,334 | +0.37(+1.73%) |
Nov 02, 2020 | 21.53 | 21.54 | 21.47 | 21.50 | 14,952 | +0.22(+1.02%) |
Oct 30, 2020 | 21.25 | 21.28 | 21.25 | 21.28 | 1,500 | -0.04(-0.21%) |
Oct 29, 2020 | 21.28 | 21.38 | 21.25 | 21.32 | 4,576 | +0.08(+0.40%) |
Oct 28, 2020 | 21.46 | 21.46 | 21.21 | 21.24 | 12,850 | -0.45(-2.07%) |
Oct 27, 2020 | 21.81 | 21.81 | 21.65 | 21.69 | 3,010 | -0.21(-0.96%) |
Oct 26, 2020 | 21.88 | 22.03 | 21.85 | 21.90 | 17,259 | -0.20(-0.92%) |
Oct 23, 2020 | 22.00 | 22.10 | 21.99 | 22.10 | 5,200 | +0.16(+0.75%) |
Oct 22, 2020 | 21.84 | 22.00 | 21.84 | 21.94 | 2,251 | +0.07(+0.30%) |
Oct 21, 2020 | 21.99 | 22.03 | 21.85 | 21.87 | 5,228 | -0.15(-0.70%) |
Oct 20, 2020 | 21.99 | 22.05 | 21.99 | 22.02 | 5,021 | +0.07(+0.34%) |
Oct 19, 2020 | 22.07 | 22.07 | 21.94 | 21.95 | 5,371 | -0.16(-0.72%) |
Oct 16, 2020 | 22.05 | 22.18 | 22.05 | 22.11 | 6,600 | -0.01(-0.04%) |
Oct 15, 2020 | 22.05 | 22.12 | 22.05 | 22.12 | 1,064 | -0.18(-0.80%) |
Oct 14, 2020 | 22.36 | 22.36 | 22.26 | 22.30 | 4,546 | -0.04(-0.20%) |
Oct 13, 2020 | 22.36 | 22.40 | 22.34 | 22.34 | 7,134 | -0.12(-0.56%) |
Oct 12, 2020 | 22.41 | 22.51 | 22.36 | 22.46 | 4,625 | +0.10(+0.45%) |
Oct 09, 2020 | 22.35 | 22.40 | 22.32 | 22.36 | 7,900 | +0.01(+0.06%) |
Oct 08, 2020 | 22.39 | 22.40 | 22.29 | 22.35 | 3,903 | +0.12(+0.54%) |
Oct 07, 2020 | 22.27 | 22.33 | 22.23 | 22.23 | 3,098 | +0.03(+0.12%) |
Oct 06, 2020 | 22.44 | 22.44 | 22.20 | 22.20 | 6,557 | -0.10(-0.43%) |
Oct 05, 2020 | 22.20 | 22.30 | 22.20 | 22.30 | 4,225 | +0.17(+0.77%) |
Oct 02, 2020 | 22.21 | 22.21 | 22.10 | 22.13 | 2,200 | +0.12(+0.55%) |
Oct 01, 2020 | 22.00 | 22.06 | 21.94 | 22.01 | 6,556 | +0.02(+0.08%) |
Sep 30, 2020 | 21.98 | 22.01 | 21.91 | 21.99 | 2,402 | -0.02(-0.10%) |
Sep 29, 2020 | 22.07 | 22.07 | 22.01 | 22.01 | 429 | -0.13(-0.57%) |
Sep 28, 2020 | 22.07 | 22.14 | 22.07 | 22.14 | 421 | +0.28(+1.28%) |
Sep 25, 2020 | 21.74 | 21.86 | 21.69 | 21.86 | 2,600 | +0.07(+0.32%) |
Sep 24, 2020 | 21.68 | 21.85 | 21.68 | 21.79 | 1,878 | +0.10(+0.47%) |
Sep 23, 2020 | 22.00 | 22.00 | 21.69 | 21.69 | 6,331 | -0.12(-0.54%) |
Sep 22, 2020 | 21.81 | 21.82 | 21.70 | 21.80 | 3,272 | +0.07(+0.31%) |
Sep 21, 2020 | 21.75 | 21.75 | 21.61 | 21.74 | 6,183 | -0.33(-1.49%) |
Sep 18, 2020 | 22.20 | 22.20 | 22.03 | 22.07 | 10,500 | -0.20(-0.88%) |
Sep 17, 2020 | 22.25 | 22.30 | 22.22 | 22.26 | 2,919 | -0.04(-0.20%) |
Sep 16, 2020 | 22.30 | 22.37 | 22.28 | 22.30 | 3,406 | -0.01(-0.05%) |
Sep 15, 2020 | 22.32 | 22.37 | 22.28 | 22.32 | 5,166 | +0.08(+0.36%) |
Sep 14, 2020 | 22.28 | 22.28 | 22.24 | 22.24 | 4,389 | +0.09(+0.38%) |
Sep 10, 2020 | 22.15 | 22.15 | 22.15 | 0 | -0.19(-0.86%) | |
Sep 09, 2020 | 22.25 | 22.38 | 22.25 | 22.34 | 11,874 | +0.34(+1.54%) |
Sep 08, 2020 | 21.94 | 22.09 | 21.94 | 22.00 | 5,026 | -0.05(-0.21%) |
Sep 04, 2020 | 22.02 | 22.21 | 21.90 | 22.05 | 12,700 | +0.02(+0.10%) |
Sep 03, 2020 | 22.59 | 22.59 | 22.00 | 22.03 | 13,735 | -0.59(-2.59%) |
Sep 02, 2020 | 22.28 | 22.66 | 22.28 | 22.61 | 13,777 | +0.30(+1.36%) |
Sep 01, 2020 | 22.25 | 22.34 | 22.20 | 22.31 | 11,186 | -0.07(-0.33%) |
Aug 31, 2020 | 22.40 | 22.40 | 22.35 | 22.38 | 4,217 | -0.07(-0.30%) |
Aug 27, 2020 | 22.45 | 22.45 | 22.45 | 0 | -0.10(-0.43%) | |
Aug 25, 2020 | 22.55 | 22.55 | 22.55 | 0 | -0.06(-0.27%) | |
Aug 24, 2020 | 22.61 | 22.64 | 22.52 | 22.61 | 4,740 | +0.17(+0.74%) |
Aug 21, 2020 | 22.37 | 22.46 | 22.20 | 22.44 | 5,100 | -0.06(-0.25%) |
Aug 20, 2020 | 22.35 | 22.50 | 22.35 | 22.50 | 4,885 | -0.10(-0.44%) |
Aug 19, 2020 | 22.55 | 22.66 | 22.55 | 22.60 | 2,993 | +0.09(+0.38%) |
Aug 18, 2020 | 22.49 | 22.57 | 22.48 | 22.52 | 10,701 | -0.01(-0.03%) |
Aug 17, 2020 | 22.58 | 22.58 | 22.50 | 22.52 | 10,410 | +0.02(+0.09%) |
Aug 14, 2020 | 22.61 | 22.61 | 22.40 | 22.50 | 10,600 | -0.26(-1.14%) |
Aug 13, 2020 | 22.85 | 22.85 | 22.75 | 22.76 | 1,723 | -0.24(-1.04%) |
Aug 12, 2020 | 22.72 | 23.00 | 22.72 | 23.00 | 7,090 | +0.58(+2.59%) |
Aug 11, 2020 | 22.50 | 22.54 | 22.42 | 22.42 | 2,510 | +0.08(+0.36%) |
Aug 10, 2020 | 22.10 | 22.34 | 22.10 | 22.34 | 6,600 | +0.18(+0.81%) |
Aug 07, 2020 | 22.01 | 22.18 | 22.01 | 22.16 | 4,000 | -0.03(-0.13%) |
Aug 06, 2020 | 22.04 | 22.22 | 21.93 | 22.19 | 132,853 | +0.15(+0.69%) |
Aug 05, 2020 | 22.07 | 22.16 | 22.01 | 22.04 | 9,112 | -0.03(-0.15%) |
Aug 04, 2020 | 22.08 | 22.08 | 22.01 | 22.07 | 2,333 | +0.20(+0.90%) |
Aug 03, 2020 | 21.78 | 21.87 | 21.78 | 21.87 | 4,135 | +0.31(+1.45%) |
Jul 31, 2020 | 21.75 | 21.75 | 21.45 | 21.56 | 5,200 | -0.27(-1.24%) |
Jul 30, 2020 | 21.85 | 21.85 | 21.64 | 21.83 | 5,508 | -0.36(-1.64%) |
Jul 29, 2020 | 22.07 | 22.21 | 22.07 | 22.19 | 10,178 | +0.04(+0.20%) |
Jul 28, 2020 | 22.23 | 22.23 | 22.12 | 22.15 | 5,992 | -0.11(-0.50%) |
Jul 27, 2020 | 22.26 | 22.26 | 22.18 | 22.26 | 7,885 | +0.07(+0.30%) |
Jul 24, 2020 | 22.14 | 22.26 | 22.14 | 22.20 | 3,200 | -0.10(-0.46%) |
Jul 23, 2020 | 22.46 | 22.52 | 22.25 | 22.30 | 10,222 | -0.15(-0.67%) |
Jul 22, 2020 | 22.41 | 22.47 | 22.37 | 22.45 | 5,468 | +0.04(+0.17%) |
Jul 21, 2020 | 22.50 | 22.52 | 22.41 | 22.41 | 8,571 | -0.16(-0.73%) |
Jul 20, 2020 | 22.51 | 22.57 | 22.51 | 22.57 | 1,755 | +0.03(+0.13%) |
Jul 17, 2020 | 22.50 | 22.56 | 22.50 | 22.55 | 9,200 | -0.04(-0.20%) |
Jul 16, 2020 | 22.56 | 22.65 | 22.50 | 22.59 | 1,573 | +0.04(+0.16%) |
Jul 15, 2020 | 22.45 | 22.55 | 22.45 | 22.55 | 1,349 | +0.18(+0.82%) |
Jul 14, 2020 | 22.31 | 22.42 | 22.25 | 22.37 | 10,520 | +0.29(+1.29%) |
Jul 13, 2020 | 22.19 | 22.32 | 22.09 | 22.09 | 5,870 | -0.16(-0.74%) |
Jul 10, 2020 | 21.99 | 22.25 | 21.99 | 22.25 | 2,400 | +0.21(+0.97%) |
Jul 09, 2020 | 22.12 | 22.14 | 21.96 | 22.04 | 8,652 | -0.26(-1.16%) |
Jul 08, 2020 | 22.20 | 22.35 | 22.20 | 22.30 | 4,153 | +0.12(+0.54%) |
Jul 07, 2020 | 22.20 | 22.28 | 22.17 | 22.17 | 1,140 | -0.35(-1.54%) |
Jul 06, 2020 | 22.61 | 22.61 | 22.41 | 22.52 | 7,236 | +0.22(+1.00%) |
Jul 02, 2020 | 22.40 | 22.44 | 22.30 | 22.30 | 1,200 | +0.19(+0.84%) |
Jul 01, 2020 | 22.14 | 22.19 | 22.05 | 22.11 | 4,026 | +0.01(+0.05%) |
Jun 30, 2020 | 22.16 | 22.16 | 22.00 | 22.10 | 1,190 | +0.04(+0.19%) |
Jun 29, 2020 | 21.99 | 22.06 | 21.94 | 22.06 | 7,808 | +0.19(+0.87%) |
Jun 26, 2020 | 21.89 | 21.89 | 21.84 | 21.87 | 1,000 | -0.20(-0.91%) |
Jun 25, 2020 | 22.00 | 22.07 | 22.00 | 22.07 | 971 | +0.20(+0.90%) |
Jun 24, 2020 | 22.10 | 22.15 | 21.86 | 21.87 | 6,236 | -0.39(-1.76%) |
Jun 23, 2020 | 22.43 | 22.43 | 22.27 | 22.27 | 8,691 | -0.03(-0.15%) |
Jun 22, 2020 | 22.32 | 22.38 | 22.30 | 22.30 | 2,321 | -0.01(-0.05%) |
Jun 19, 2020 | 22.67 | 22.67 | 22.30 | 22.31 | 7,500 | +0.01(+0.04%) |
Jun 18, 2020 | 22.28 | 22.30 | 22.28 | 22.30 | 467 | +0.00(+0.02%) |
Jun 17, 2020 | 22.32 | 22.43 | 22.24 | 22.30 | 7,872 | +0.03(+0.14%) |
Jun 16, 2020 | 22.43 | 22.43 | 22.17 | 22.26 | 3,123 | +0.33(+1.48%) |
Jun 15, 2020 | 21.90 | 22.05 | 21.65 | 21.94 | 14,826 | -0.03(-0.16%) |
Jun 12, 2020 | 21.91 | 21.97 | 21.83 | 21.97 | 3,800 | +0.33(+1.52%) |
Jun 11, 2020 | 22.19 | 22.19 | 21.64 | 21.64 | 14,691 | -1.02(-4.50%) |
Jun 10, 2020 | 23.00 | 23.00 | 22.66 | 22.67 | 8,724 | -0.15(-0.67%) |
Jun 09, 2020 | 23.02 | 23.02 | 22.67 | 22.82 | 3,682 | -0.36(-1.57%) |
Jun 08, 2020 | 23.06 | 23.54 | 22.96 | 23.18 | 11,509 | +0.48(+2.11%) |
Jun 05, 2020 | 22.74 | 22.90 | 22.70 | 22.70 | 10,500 | +0.19(+0.83%) |
Jun 04, 2020 | 22.76 | 22.76 | 22.50 | 22.51 | 7,185 | -0.39(-1.69%) |
Jun 03, 2020 | 22.67 | 23.00 | 22.67 | 22.90 | 79,834 | +0.52(+2.34%) |
Jun 02, 2020 | 22.17 | 22.38 | 22.17 | 22.38 | 1,027 | +0.33(+1.49%) |
Jun 01, 2020 | 21.85 | 22.05 | 21.79 | 22.05 | 10,801 | +0.30(+1.39%) |
May 29, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 3,200 | -0.17(-0.77%) |
May 28, 2020 | 22.26 | 22.26 | 21.91 | 21.91 | 5,406 | +0.16(+0.75%) |
May 27, 2020 | 21.67 | 21.75 | 21.63 | 21.75 | 5,657 | +0.42(+1.97%) |
May 26, 2020 | 21.43 | 21.46 | 21.33 | 21.33 | 6,632 | +0.51(+2.45%) |
May 22, 2020 | 20.75 | 20.82 | 20.73 | 20.82 | 61,200 | -0.01(-0.06%) |
May 21, 2020 | 20.94 | 20.99 | 20.77 | 20.83 | 3,437 | -0.19(-0.89%) |
May 20, 2020 | 20.81 | 21.02 | 20.81 | 21.02 | 2,669 | +0.25(+1.19%) |
May 19, 2020 | 20.83 | 20.90 | 20.65 | 20.77 | 35,620 | -0.39(-1.85%) |
May 18, 2020 | 21.13 | 21.17 | 21.01 | 21.16 | 3,315 | +0.75(+3.70%) |
May 15, 2020 | 20.34 | 20.47 | 20.34 | 20.41 | 2,800 | +0.04(+0.17%) |
May 14, 2020 | 20.16 | 20.38 | 19.96 | 20.38 | 13,384 | -0.20(-1.00%) |
May 13, 2020 | 20.77 | 20.77 | 20.51 | 20.58 | 9,633 | -0.28(-1.35%) |
May 12, 2020 | 21.09 | 21.09 | 20.86 | 20.86 | 3,417 | -0.27(-1.27%) |
May 11, 2020 | 20.95 | 21.13 | 20.95 | 21.13 | 3,462 | +0.01(+0.03%) |
May 08, 2020 | 21.02 | 21.12 | 21.02 | 21.12 | 1,400 | +0.30(+1.42%) |
May 07, 2020 | 20.87 | 20.90 | 20.81 | 20.83 | 3,033 | +0.01(+0.03%) |
May 06, 2020 | 21.03 | 21.03 | 20.82 | 20.82 | 4,901 | -0.21(-1.02%) |
May 05, 2020 | 21.19 | 21.19 | 21.04 | 21.04 | 1,641 | +0.17(+0.82%) |
May 04, 2020 | 20.96 | 20.96 | 20.70 | 20.87 | 2,049 | +0.01(+0.04%) |