Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.54 | 20.55 | 20.36 | 20.51 | 31,194 | -0.14(-0.67%) |
Mar 30, 2021 | 20.66 | 20.81 | 20.59 | 20.65 | 15,003 | -0.13(-0.63%) |
Mar 29, 2021 | 20.61 | 20.90 | 20.56 | 20.78 | 40,282 | +0.42(+2.05%) |
Mar 26, 2021 | 20.13 | 20.36 | 19.96 | 20.36 | 32,041 | +0.74(+3.76%) |
Mar 25, 2021 | 19.78 | 19.78 | 19.47 | 19.63 | 24,357 | -0.24(-1.22%) |
Mar 24, 2021 | 20.07 | 20.09 | 19.80 | 19.87 | 31,709 | -0.57(-2.80%) |
Mar 23, 2021 | 20.67 | 20.67 | 20.18 | 20.44 | 17,519 | -0.54(-2.56%) |
Mar 22, 2021 | 21.04 | 21.04 | 20.81 | 20.98 | 16,181 | -0.09(-0.41%) |
Mar 19, 2021 | 20.80 | 21.07 | 20.63 | 21.07 | 17,519 | -0.11(-0.53%) |
Mar 18, 2021 | 21.38 | 21.38 | 21.09 | 21.18 | 9,770 | -0.31(-1.45%) |
Mar 17, 2021 | 21.56 | 21.59 | 21.26 | 21.49 | 20,557 | +0.03(+0.12%) |
Mar 16, 2021 | 21.69 | 21.70 | 21.33 | 21.46 | 14,111 | -0.23(-1.04%) |
Mar 15, 2021 | 21.68 | 21.75 | 21.49 | 21.69 | 17,968 | +0.43(+2.04%) |
Mar 12, 2021 | 21.13 | 21.26 | 20.98 | 21.26 | 23,973 | -0.06(-0.28%) |
Mar 11, 2021 | 21.26 | 21.50 | 21.13 | 21.32 | 27,665 | +0.15(+0.70%) |
Mar 10, 2021 | 20.74 | 21.17 | 20.37 | 21.17 | 109,128 | +0.10(+0.45%) |
Mar 09, 2021 | 21.08 | 21.16 | 20.98 | 21.07 | 19,516 | -0.34(-1.58%) |
Mar 08, 2021 | 21.66 | 21.66 | 21.41 | 21.41 | 16,506 | -0.26(-1.20%) |
Mar 05, 2021 | 21.56 | 21.82 | 21.49 | 21.67 | 31,119 | +0.87(+4.17%) |
Mar 04, 2021 | 20.82 | 21.00 | 20.60 | 20.81 | 58,544 | +0.06(+0.29%) |
Mar 03, 2021 | 20.90 | 20.90 | 20.62 | 20.74 | 39,786 | +0.43(+2.09%) |
Mar 02, 2021 | 20.65 | 20.68 | 20.24 | 20.32 | 29,496 | -0.75(-3.54%) |
Mar 01, 2021 | 21.17 | 21.24 | 20.94 | 21.07 | 56,344 | +0.19(+0.91%) |
Feb 26, 2021 | 21.17 | 21.17 | 20.86 | 20.87 | 26,855 | -0.56(-2.63%) |
Feb 25, 2021 | 22.00 | 22.18 | 21.41 | 21.44 | 46,997 | -0.39(-1.79%) |
Feb 24, 2021 | 21.69 | 21.85 | 21.53 | 21.83 | 22,688 | -0.29(-1.33%) |
Feb 23, 2021 | 21.93 | 22.19 | 21.74 | 22.12 | 44,391 | +0.25(+1.15%) |
Feb 22, 2021 | 21.91 | 22.03 | 21.86 | 21.87 | 45,567 | +0.59(+2.77%) |
Feb 19, 2021 | 21.33 | 21.40 | 21.18 | 21.28 | 18,787 | +0.16(+0.78%) |
Feb 18, 2021 | 21.14 | 21.20 | 20.99 | 21.12 | 13,213 | -0.33(-1.54%) |
Feb 17, 2021 | 21.27 | 21.47 | 21.24 | 21.45 | 52,183 | +0.71(+3.43%) |
Feb 16, 2021 | 20.94 | 21.07 | 20.68 | 20.74 | 43,588 | +0.49(+2.44%) |
Feb 12, 2021 | 20.24 | 20.48 | 20.24 | 20.24 | 22,129 | +0.04(+0.21%) |
Feb 11, 2021 | 20.32 | 20.38 | 20.20 | 20.20 | 9,788 | -0.12(-0.60%) |
Feb 10, 2021 | 20.43 | 20.43 | 20.15 | 20.32 | 16,664 | -0.10(-0.51%) |
Feb 09, 2021 | 20.48 | 20.56 | 20.42 | 20.42 | 28,078 | +0.10(+0.51%) |
Feb 08, 2021 | 20.14 | 20.32 | 20.09 | 20.32 | 53,409 | -0.62(-2.94%) |
Feb 05, 2021 | 20.34 | 20.94 | 20.12 | 20.94 | 57,744 | -0.08(-0.37%) |
Feb 04, 2021 | 21.09 | 21.12 | 20.94 | 21.01 | 76,271 | +0.83(+4.13%) |
Feb 03, 2021 | 20.26 | 20.32 | 20.16 | 20.18 | 33,993 | +0.20(+1.00%) |
Feb 02, 2021 | 19.96 | 20.03 | 19.89 | 19.98 | 33,550 | +0.51(+2.63%) |
Feb 01, 2021 | 19.30 | 19.47 | 19.28 | 19.47 | 25,474 | +0.45(+2.37%) |
Jan 29, 2021 | 19.27 | 19.44 | 18.98 | 19.02 | 24,895 | -0.65(-3.31%) |
Jan 28, 2021 | 19.56 | 19.84 | 19.56 | 19.67 | 24,696 | +0.29(+1.48%) |
Jan 27, 2021 | 19.12 | 19.38 | 19.00 | 19.38 | 25,275 | +0.09(+0.45%) |
Jan 26, 2021 | 19.28 | 19.33 | 19.16 | 19.30 | 45,893 | -0.23(-1.16%) |
Jan 25, 2021 | 19.76 | 19.76 | 19.36 | 19.52 | 43,269 | -0.33(-1.66%) |
Jan 22, 2021 | 19.97 | 20.00 | 19.66 | 19.85 | 39,764 | -0.90(-4.35%) |
Jan 21, 2021 | 20.82 | 20.84 | 20.61 | 20.75 | 25,096 | +0.03(+0.13%) |
Jan 20, 2021 | 20.33 | 20.87 | 20.33 | 20.73 | 49,829 | +0.42(+2.05%) |
Jan 19, 2021 | 20.15 | 20.55 | 20.06 | 20.31 | 46,121 | +0.64(+3.26%) |
Jan 15, 2021 | 19.88 | 19.93 | 19.67 | 19.67 | 35,845 | -0.45(-2.24%) |
Jan 14, 2021 | 20.09 | 20.24 | 20.08 | 20.12 | 30,574 | +0.34(+1.71%) |
Jan 13, 2021 | 19.92 | 19.95 | 19.76 | 19.78 | 21,676 | +0.01(+0.04%) |
Jan 12, 2021 | 19.90 | 19.96 | 19.77 | 19.77 | 23,995 | +0.08(+0.40%) |
Jan 11, 2021 | 19.80 | 19.92 | 19.69 | 19.69 | 26,404 | -0.16(-0.79%) |
Jan 08, 2021 | 19.89 | 20.13 | 19.75 | 19.85 | 24,434 | +0.20(+1.02%) |
Jan 07, 2021 | 19.74 | 19.74 | 19.51 | 19.65 | 32,980 | -0.03(-0.18%) |
Jan 06, 2021 | 19.73 | 19.96 | 19.69 | 19.69 | 42,698 | +0.16(+0.84%) |
Jan 05, 2021 | 19.25 | 19.52 | 19.25 | 19.52 | 48,954 | +1.03(+5.58%) |
Jan 04, 2021 | 18.42 | 18.72 | 18.42 | 18.49 | 66,553 | +0.63(+3.55%) |
Dec 31, 2020 | 17.86 | 17.86 | 17.86 | 64,549 | -0.19(-1.06%) | |
Dec 30, 2020 | 17.86 | 18.12 | 17.86 | 18.05 | 64,549 | +0.16(+0.87%) |
Dec 29, 2020 | 18.01 | 18.12 | 17.89 | 17.89 | 34,912 | -0.16(-0.91%) |
Dec 28, 2020 | 17.90 | 18.09 | 17.79 | 18.06 | 75,017 | +0.39(+2.21%) |
Dec 24, 2020 | 18.00 | 18.00 | 17.60 | 17.66 | 60,049 | -0.34(-1.88%) |
Dec 23, 2020 | 17.94 | 18.03 | 17.92 | 18.00 | 31,829 | +0.03(+0.19%) |
Dec 22, 2020 | 18.20 | 18.20 | 17.88 | 17.97 | 41,162 | -0.29(-1.57%) |
Dec 21, 2020 | 18.49 | 18.49 | 18.25 | 18.25 | 22,508 | -0.43(-2.28%) |
Dec 18, 2020 | 18.65 | 18.90 | 18.65 | 18.68 | 49,215 | +0.69(+3.81%) |
Dec 17, 2020 | 17.94 | 17.99 | 17.89 | 17.99 | 22,439 | +0.21(+1.17%) |
Dec 16, 2020 | 17.94 | 18.05 | 17.79 | 17.79 | 46,012 | -0.09(-0.49%) |
Dec 15, 2020 | 17.78 | 17.87 | 17.77 | 17.87 | 25,210 | -0.12(-0.67%) |
Dec 14, 2020 | 18.05 | 18.21 | 17.97 | 17.99 | 27,649 | -0.02(-0.10%) |
Dec 11, 2020 | 17.99 | 18.05 | 17.96 | 18.01 | 30,197 | +0.08(+0.44%) |
Dec 10, 2020 | 17.74 | 18.00 | 17.71 | 17.93 | 28,267 | +0.16(+0.88%) |
Dec 09, 2020 | 17.96 | 17.96 | 17.64 | 17.78 | 56,482 | -0.40(-2.20%) |
Dec 08, 2020 | 18.44 | 18.44 | 18.17 | 18.18 | 47,780 | -0.75(-3.99%) |
Dec 07, 2020 | 19.04 | 19.04 | 18.88 | 18.93 | 19,952 | -0.14(-0.73%) |
Dec 04, 2020 | 19.21 | 19.30 | 18.99 | 19.07 | 63,968 | -0.27(-1.39%) |
Dec 03, 2020 | 19.44 | 19.47 | 19.30 | 19.34 | 28,662 | -0.10(-0.54%) |
Dec 02, 2020 | 19.35 | 19.47 | 19.25 | 19.44 | 88,433 | -0.38(-1.93%) |
Dec 01, 2020 | 19.60 | 19.96 | 19.60 | 19.82 | 88,353 | +0.82(+4.34%) |
Nov 30, 2020 | 18.93 | 19.25 | 18.90 | 19.00 | 85,868 | +0.39(+2.10%) |
Nov 27, 2020 | 18.65 | 18.69 | 18.49 | 18.61 | 56,361 | -0.23(-1.20%) |
Nov 25, 2020 | 18.96 | 19.02 | 18.69 | 18.84 | 70,077 | -0.22(-1.14%) |
Nov 24, 2020 | 18.75 | 19.05 | 18.65 | 19.05 | 57,100 | -0.03(-0.18%) |
Nov 23, 2020 | 19.00 | 19.20 | 18.98 | 19.09 | 97,795 | +1.21(+6.74%) |
Nov 20, 2020 | 17.92 | 18.01 | 17.84 | 17.88 | 34,462 | -0.16(-0.91%) |
Nov 19, 2020 | 17.95 | 18.19 | 17.88 | 18.05 | 40,784 | +0.08(+0.43%) |
Nov 18, 2020 | 17.86 | 17.97 | 17.75 | 17.97 | 54,625 | -0.10(-0.53%) |
Nov 17, 2020 | 17.87 | 18.06 | 17.82 | 18.06 | 31,917 | -0.09(-0.48%) |
Nov 16, 2020 | 18.02 | 18.15 | 17.79 | 18.15 | 57,913 | +0.19(+1.06%) |
Nov 13, 2020 | 17.99 | 17.99 | 17.65 | 17.96 | 30,774 | -0.10(-0.53%) |
Nov 12, 2020 | 18.15 | 18.21 | 17.85 | 18.06 | 37,276 | -0.72(-3.84%) |
Nov 11, 2020 | 18.48 | 18.78 | 18.48 | 18.78 | 45,143 | +0.60(+3.29%) |
Nov 10, 2020 | 17.89 | 18.19 | 17.89 | 18.18 | 70,654 | +0.62(+3.51%) |
Nov 09, 2020 | 17.70 | 17.85 | 17.35 | 17.56 | 88,618 | +0.26(+1.50%) |
Nov 06, 2020 | 17.16 | 17.32 | 17.13 | 17.30 | 20,516 | +0.10(+0.61%) |
Nov 05, 2020 | 17.13 | 17.20 | 16.98 | 17.20 | 44,894 | -0.10(-0.60%) |
Nov 04, 2020 | 16.98 | 17.41 | 16.98 | 17.30 | 54,244 | +0.38(+2.26%) |
Nov 03, 2020 | 16.77 | 16.92 | 16.75 | 16.92 | 22,334 | +0.36(+2.15%) |
Nov 02, 2020 | 16.45 | 16.66 | 16.38 | 16.56 | 15,861 | +0.42(+2.58%) |
Oct 30, 2020 | 16.28 | 16.35 | 16.02 | 16.15 | 38,150 | -0.62(-3.72%) |
Oct 29, 2020 | 16.07 | 16.91 | 16.07 | 16.77 | 65,282 | +0.46(+2.82%) |
Oct 28, 2020 | 16.14 | 16.31 | 15.96 | 16.31 | 37,077 | -0.34(-2.03%) |
Oct 27, 2020 | 16.71 | 16.71 | 16.52 | 16.65 | 23,028 | -0.45(-2.64%) |
Oct 26, 2020 | 16.99 | 17.10 | 16.86 | 17.10 | 29,340 | -0.05(-0.30%) |
Oct 23, 2020 | 17.07 | 17.15 | 17.04 | 17.15 | 17,058 | +0.21(+1.23%) |
Oct 22, 2020 | 16.63 | 17.14 | 16.53 | 16.94 | 39,218 | +0.31(+1.88%) |
Oct 21, 2020 | 16.57 | 16.63 | 16.42 | 16.63 | 20,681 | -0.06(-0.36%) |
Oct 20, 2020 | 16.43 | 16.69 | 16.32 | 16.69 | 33,451 | +0.14(+0.84%) |
Oct 19, 2020 | 16.57 | 16.61 | 16.36 | 16.55 | 29,783 | -0.18(-1.09%) |
Oct 16, 2020 | 16.77 | 16.77 | 16.52 | 16.74 | 22,705 | -0.16(-0.98%) |
Oct 15, 2020 | 16.57 | 16.90 | 16.47 | 16.90 | 21,030 | +0.13(+0.78%) |
Oct 14, 2020 | 17.07 | 17.07 | 16.75 | 16.77 | 20,532 | -0.57(-3.30%) |
Oct 13, 2020 | 17.26 | 17.34 | 17.11 | 17.34 | 32,621 | -0.01(-0.05%) |
Oct 12, 2020 | 17.20 | 17.35 | 17.02 | 17.35 | 27,791 | +0.77(+4.66%) |
Oct 09, 2020 | 16.49 | 16.63 | 16.29 | 16.58 | 40,916 | +0.10(+0.63%) |
Oct 08, 2020 | 16.47 | 16.48 | 16.23 | 16.48 | 38,171 | +0.08(+0.48%) |
Oct 07, 2020 | 16.38 | 16.40 | 16.18 | 16.40 | 36,991 | +0.11(+0.69%) |
Oct 06, 2020 | 16.05 | 16.46 | 16.05 | 16.29 | 81,307 | +0.35(+2.18%) |
Oct 05, 2020 | 15.93 | 15.98 | 15.89 | 15.94 | 33,663 | +0.05(+0.33%) |
Oct 02, 2020 | 15.89 | 16.09 | 15.89 | 15.89 | 33,655 | -0.19(-1.19%) |
Oct 01, 2020 | 16.00 | 16.08 | 15.87 | 16.08 | 42,024 | +0.15(+0.93%) |
Sep 30, 2020 | 15.77 | 15.98 | 15.77 | 15.93 | 71,845 | +0.30(+1.94%) |
Sep 29, 2020 | 15.52 | 15.70 | 15.50 | 15.63 | 52,739 | +0.21(+1.35%) |
Sep 28, 2020 | 15.29 | 15.53 | 15.29 | 15.42 | 55,260 | +0.43(+2.90%) |
Sep 25, 2020 | 14.81 | 14.98 | 14.78 | 14.98 | 38,496 | -0.05(-0.35%) |
Sep 24, 2020 | 15.26 | 15.26 | 14.98 | 15.04 | 106,887 | -0.56(-3.61%) |
Sep 23, 2020 | 15.74 | 15.76 | 15.51 | 15.60 | 61,995 | -0.30(-1.91%) |
Sep 22, 2020 | 16.25 | 16.25 | 15.84 | 15.90 | 64,719 | -0.44(-2.71%) |
Sep 21, 2020 | 16.37 | 16.38 | 16.17 | 16.35 | 26,698 | -0.12(-0.74%) |
Sep 18, 2020 | 16.51 | 16.73 | 16.37 | 16.47 | 39,533 | +0.05(+0.32%) |
Sep 17, 2020 | 16.27 | 16.53 | 16.25 | 16.42 | 98,393 | +0.29(+1.78%) |
Sep 16, 2020 | 16.17 | 16.21 | 16.02 | 16.13 | 75,322 | -0.15(-0.91%) |
Sep 15, 2020 | 16.49 | 16.53 | 16.15 | 16.28 | 125,872 | -0.62(-3.70%) |
Sep 14, 2020 | 17.09 | 17.09 | 16.86 | 16.90 | 36,089 | -0.29(-1.67%) |
Sep 11, 2020 | 17.19 | 17.24 | 17.10 | 17.19 | 38,265 | -0.03(-0.20%) |
Sep 10, 2020 | 17.44 | 17.51 | 17.19 | 17.22 | 46,424 | -0.30(-1.73%) |
Sep 09, 2020 | 17.60 | 17.66 | 17.53 | 17.53 | 18,837 | -0.05(-0.30%) |
Sep 08, 2020 | 17.35 | 17.58 | 17.30 | 17.58 | 62,675 | +0.20(+1.15%) |
Sep 04, 2020 | 17.53 | 17.53 | 17.15 | 17.38 | 39,418 | -0.03(-0.20%) |
Sep 03, 2020 | 17.70 | 17.70 | 17.25 | 17.41 | 79,406 | -0.40(-2.24%) |
Sep 02, 2020 | 17.96 | 17.96 | 17.79 | 17.81 | 28,136 | -0.05(-0.29%) |
Sep 01, 2020 | 17.74 | 17.86 | 17.61 | 17.86 | 66,763 | +0.04(+0.24%) |
Aug 31, 2020 | 18.18 | 18.18 | 17.79 | 17.82 | 63,173 | -0.66(-3.57%) |
Aug 28, 2020 | 18.52 | 18.52 | 18.32 | 18.48 | 35,614 | -0.05(-0.28%) |
Aug 27, 2020 | 18.82 | 18.82 | 18.33 | 18.53 | 56,762 | -0.75(-3.91%) |
Aug 26, 2020 | 19.55 | 19.55 | 19.21 | 19.29 | 38,254 | -0.32(-1.64%) |
Aug 25, 2020 | 19.56 | 19.68 | 19.48 | 19.61 | 29,515 | +0.02(+0.09%) |
Aug 24, 2020 | 19.63 | 19.63 | 19.50 | 19.59 | 32,385 | +0.15(+0.76%) |
Aug 21, 2020 | 19.42 | 19.50 | 19.31 | 19.44 | 26,278 | +0.08(+0.40%) |
Aug 20, 2020 | 19.46 | 19.54 | 19.36 | 19.37 | 52,677 | -0.18(-0.93%) |
Aug 19, 2020 | 19.63 | 19.73 | 19.55 | 19.55 | 28,950 | -0.10(-0.53%) |
Aug 18, 2020 | 19.90 | 19.90 | 19.63 | 19.65 | 24,884 | -0.43(-2.16%) |
Aug 17, 2020 | 19.91 | 20.20 | 19.91 | 20.09 | 61,920 | +0.79(+4.09%) |
Aug 14, 2020 | 19.17 | 19.34 | 19.17 | 19.30 | 29,967 | -0.06(-0.31%) |
Aug 13, 2020 | 19.43 | 19.43 | 19.31 | 19.36 | 43,803 | -0.11(-0.58%) |
Aug 12, 2020 | 19.42 | 19.56 | 19.38 | 19.47 | 34,654 | +0.30(+1.54%) |
Aug 11, 2020 | 19.36 | 19.42 | 19.12 | 19.17 | 40,345 | -0.07(-0.36%) |
Aug 10, 2020 | 19.18 | 19.24 | 19.07 | 19.24 | 37,228 | -0.02(-0.09%) |
Aug 07, 2020 | 19.30 | 19.33 | 19.16 | 19.26 | 36,882 | -0.25(-1.29%) |
Aug 06, 2020 | 19.75 | 19.75 | 19.39 | 19.51 | 43,028 | -0.13(-0.66%) |
Aug 05, 2020 | 19.56 | 19.85 | 19.56 | 19.64 | 66,255 | +0.26(+1.34%) |
Aug 04, 2020 | 19.29 | 19.41 | 19.27 | 19.38 | 48,357 | +0.12(+0.63%) |
Aug 03, 2020 | 19.37 | 19.42 | 19.25 | 19.26 | 50,589 | +0.10(+0.54%) |
Jul 31, 2020 | 19.16 | 19.36 | 18.97 | 19.16 | 39,648 | +0.14(+0.73%) |
Jul 30, 2020 | 19.09 | 19.12 | 18.91 | 19.02 | 38,029 | -0.34(-1.75%) |
Jul 29, 2020 | 19.30 | 19.36 | 19.11 | 19.36 | 33,134 | +0.49(+2.57%) |
Jul 28, 2020 | 19.22 | 19.22 | 18.83 | 18.87 | 68,818 | -0.54(-2.77%) |
Jul 27, 2020 | 19.54 | 19.56 | 19.17 | 19.41 | 55,162 | -0.54(-2.70%) |
Jul 24, 2020 | 19.95 | 19.96 | 19.81 | 19.95 | 43,106 | -0.48(-2.34%) |
Jul 23, 2020 | 20.60 | 20.63 | 20.27 | 20.42 | 76,642 | -0.29(-1.38%) |
Jul 22, 2020 | 20.81 | 20.91 | 20.54 | 20.71 | 37,011 | -0.17(-0.83%) |
Jul 21, 2020 | 21.13 | 21.18 | 20.84 | 20.88 | 57,671 | -0.39(-1.84%) |
Jul 20, 2020 | 21.37 | 21.44 | 21.17 | 21.27 | 61,478 | +0.15(+0.70%) |
Jul 17, 2020 | 21.34 | 21.34 | 21.13 | 21.13 | 28,238 | -0.08(-0.37%) |
Jul 16, 2020 | 21.25 | 21.33 | 21.10 | 21.20 | 29,917 | -0.36(-1.65%) |
Jul 15, 2020 | 21.62 | 21.79 | 21.47 | 21.56 | 28,929 | -0.33(-1.51%) |
Jul 14, 2020 | 21.67 | 21.93 | 21.59 | 21.89 | 25,828 | -0.19(-0.86%) |
Jul 13, 2020 | 22.36 | 22.59 | 22.08 | 22.08 | 25,890 | -0.30(-1.36%) |
Jul 10, 2020 | 22.38 | 22.45 | 22.26 | 22.38 | 21,207 | -0.25(-1.11%) |
Jul 09, 2020 | 23.01 | 23.01 | 22.41 | 22.64 | 81,869 | -0.60(-2.58%) |
Jul 08, 2020 | 22.87 | 23.25 | 22.87 | 23.23 | 90,360 | +1.01(+4.53%) |
Jul 07, 2020 | 21.88 | 22.47 | 21.88 | 22.23 | 88,617 | -1.43(-6.05%) |
Jul 06, 2020 | 22.94 | 23.67 | 22.94 | 23.66 | 154,214 | +1.91(+8.78%) |
Jul 02, 2020 | 21.69 | 21.99 | 21.64 | 21.75 | 85,867 | +1.02(+4.90%) |
Jul 01, 2020 | 20.82 | 20.94 | 20.73 | 20.74 | 61,456 | +0.02(+0.08%) |
Jun 30, 2020 | 20.73 | 20.86 | 20.55 | 20.72 | 68,658 | -0.09(-0.42%) |
Jun 29, 2020 | 20.78 | 20.94 | 20.67 | 20.81 | 27,175 | +0.06(+0.29%) |
Jun 26, 2020 | 20.85 | 20.99 | 20.72 | 20.74 | 41,032 | -0.07(-0.33%) |
Jun 25, 2020 | 20.48 | 20.87 | 20.48 | 20.81 | 45,824 | +0.21(+1.01%) |
Jun 24, 2020 | 21.13 | 21.24 | 20.61 | 20.61 | 76,222 | -0.56(-2.66%) |
Jun 23, 2020 | 21.91 | 21.91 | 21.17 | 21.17 | 59,812 | -1.02(-4.58%) |
Jun 22, 2020 | 21.92 | 22.19 | 21.85 | 22.18 | 52,086 | +0.67(+3.10%) |
Jun 19, 2020 | 22.25 | 22.45 | 21.46 | 21.52 | 128,397 | -0.41(-1.86%) |
Jun 18, 2020 | 21.65 | 22.04 | 21.65 | 21.92 | 144,215 | +0.50(+2.35%) |
Jun 17, 2020 | 21.55 | 21.62 | 21.39 | 21.42 | 62,142 | -0.11(-0.49%) |
Jun 16, 2020 | 21.40 | 21.83 | 21.39 | 21.53 | 90,159 | +0.25(+1.19%) |
Jun 15, 2020 | 20.92 | 21.46 | 20.85 | 21.27 | 66,821 | -0.03(-0.15%) |
Jun 12, 2020 | 21.39 | 21.39 | 21.03 | 21.31 | 34,184 | +0.46(+2.18%) |
Jun 11, 2020 | 21.23 | 21.46 | 20.85 | 20.85 | 69,850 | -1.01(-4.61%) |
Jun 10, 2020 | 22.08 | 22.33 | 21.74 | 21.86 | 71,707 | -0.43(-1.93%) |
Jun 09, 2020 | 21.97 | 22.31 | 21.97 | 22.29 | 58,070 | +0.33(+1.52%) |
Jun 08, 2020 | 21.76 | 22.04 | 21.71 | 21.96 | 70,011 | +0.35(+1.62%) |
Jun 05, 2020 | 21.14 | 21.75 | 21.14 | 21.61 | 69,475 | +0.72(+3.43%) |
Jun 04, 2020 | 20.84 | 20.99 | 20.84 | 20.89 | 39,033 | -0.06(-0.27%) |
Jun 03, 2020 | 20.59 | 21.06 | 20.59 | 20.95 | 61,400 | +0.46(+2.26%) |
Jun 02, 2020 | 20.39 | 20.57 | 20.26 | 20.49 | 63,184 | -0.02(-0.12%) |
Jun 01, 2020 | 20.25 | 20.51 | 20.13 | 20.51 | 48,646 | +0.32(+1.57%) |
May 29, 2020 | 20.14 | 20.27 | 19.88 | 20.19 | 52,137 | +0.15(+0.77%) |
May 28, 2020 | 20.14 | 20.27 | 19.86 | 20.04 | 81,557 | -0.27(-1.32%) |
May 27, 2020 | 20.44 | 20.48 | 20.13 | 20.31 | 64,998 | +0.08(+0.40%) |
May 26, 2020 | 20.15 | 20.40 | 20.14 | 20.23 | 51,221 | +0.09(+0.44%) |
May 22, 2020 | 20.33 | 20.33 | 20.00 | 20.14 | 80,050 | -0.88(-4.18%) |
May 21, 2020 | 21.49 | 21.49 | 20.86 | 21.01 | 66,160 | -0.94(-4.30%) |
May 20, 2020 | 21.75 | 21.96 | 21.65 | 21.96 | 47,094 | +0.53(+2.47%) |
May 19, 2020 | 21.54 | 21.66 | 21.43 | 21.43 | 41,209 | -0.30(-1.38%) |
May 18, 2020 | 21.62 | 21.84 | 21.58 | 21.73 | 69,644 | +0.94(+4.50%) |
May 15, 2020 | 20.74 | 21.14 | 20.63 | 20.79 | 43,407 | -0.39(-1.84%) |
May 14, 2020 | 20.92 | 21.22 | 20.71 | 21.18 | 37,625 | -0.28(-1.33%) |
May 13, 2020 | 21.49 | 21.71 | 21.28 | 21.47 | 47,718 | +0.16(+0.76%) |
May 12, 2020 | 21.57 | 21.63 | 21.27 | 21.31 | 53,030 | -0.26(-1.21%) |
May 11, 2020 | 21.49 | 21.65 | 21.41 | 21.57 | 48,796 | +0.08(+0.38%) |
May 08, 2020 | 21.22 | 21.56 | 21.22 | 21.49 | 43,529 | +0.70(+3.36%) |
May 07, 2020 | 20.92 | 21.13 | 20.70 | 20.79 | 48,999 | -0.07(-0.35%) |
May 06, 2020 | 20.98 | 21.01 | 20.78 | 20.86 | 51,092 | +0.47(+2.31%) |
May 05, 2020 | 20.45 | 20.68 | 20.31 | 20.39 | 80,643 | -0.21(-1.03%) |
May 04, 2020 | 20.73 | 20.73 | 20.31 | 20.60 | 83,700 | -0.38(-1.82%) |
May 01, 2020 | 21.26 | 21.56 | 20.86 | 20.98 | 86,199 | -0.64(-2.97%) |
Apr 30, 2020 | 22.32 | 22.33 | 21.62 | 21.62 | 62,651 | -0.80(-3.55%) |
Apr 29, 2020 | 22.18 | 22.68 | 22.14 | 22.42 | 51,455 | -0.72(-3.13%) |
Apr 28, 2020 | 23.18 | 23.55 | 23.14 | 23.14 | 64,629 | +0.02(+0.07%) |
Apr 27, 2020 | 22.73 | 23.20 | 22.69 | 23.13 | 59,779 | +0.31(+1.35%) |
Apr 24, 2020 | 23.01 | 23.01 | 22.60 | 22.82 | 72,918 | -0.46(-1.96%) |
Apr 23, 2020 | 23.16 | 23.53 | 23.15 | 23.27 | 62,519 | +0.52(+2.29%) |
Apr 22, 2020 | 22.51 | 22.91 | 22.45 | 22.75 | 96,327 | +1.10(+5.07%) |
Apr 21, 2020 | 21.70 | 22.05 | 21.66 | 21.66 | 110,253 | +0.04(+0.19%) |
Apr 20, 2020 | 21.29 | 22.01 | 21.29 | 21.62 | 74,806 | +0.02(+0.11%) |
Apr 17, 2020 | 21.51 | 21.63 | 21.40 | 21.59 | 35,414 | +0.89(+4.32%) |
Apr 16, 2020 | 20.75 | 20.83 | 20.49 | 20.70 | 60,937 | -0.20(-0.93%) |
Apr 15, 2020 | 21.18 | 21.18 | 20.75 | 20.89 | 62,860 | -0.39(-1.83%) |
Apr 14, 2020 | 21.14 | 21.36 | 21.05 | 21.28 | 62,111 | +0.70(+3.40%) |
Apr 13, 2020 | 20.47 | 20.59 | 20.14 | 20.58 | 67,986 | +0.15(+0.72%) |
Apr 09, 2020 | 20.78 | 20.93 | 20.39 | 20.44 | 99,602 | -0.10(-0.48%) |
Apr 08, 2020 | 19.89 | 20.53 | 19.89 | 20.53 | 184,934 | +0.54(+2.68%) |
Apr 07, 2020 | 20.64 | 20.70 | 19.88 | 20.00 | 103,472 | +0.35(+1.78%) |
Apr 06, 2020 | 19.96 | 20.05 | 19.54 | 19.65 | 132,648 | -0.07(-0.37%) |
Apr 03, 2020 | 20.21 | 20.21 | 19.55 | 19.72 | 84,231 | -0.97(-4.68%) |
Apr 02, 2020 | 20.22 | 21.02 | 20.22 | 20.69 | 104,039 | +0.98(+4.95%) |