Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.86 | 21.86 | 21.60 | 21.67 | 181,778 | -0.13(-0.58%) |
Apr 29, 2021 | 21.84 | 21.84 | 21.58 | 21.80 | 166,775 | +0.12(+0.56%) |
Apr 28, 2021 | 21.78 | 21.79 | 21.67 | 21.68 | 157,421 | -0.05(-0.24%) |
Apr 27, 2021 | 21.84 | 21.89 | 21.71 | 21.73 | 113,455 | -0.09(-0.40%) |
Apr 26, 2021 | 21.76 | 21.83 | 21.67 | 21.82 | 149,396 | +0.10(+0.47%) |
Apr 23, 2021 | 21.54 | 21.77 | 21.52 | 21.71 | 98,781 | +0.22(+1.02%) |
Apr 22, 2021 | 21.73 | 21.75 | 21.46 | 21.49 | 141,408 | -0.23(-1.05%) |
Apr 21, 2021 | 21.60 | 21.72 | 21.46 | 21.72 | 180,508 | +0.15(+0.69%) |
Apr 20, 2021 | 21.67 | 21.71 | 21.48 | 21.57 | 149,125 | -0.05(-0.22%) |
Apr 19, 2021 | 21.75 | 21.79 | 21.58 | 21.62 | 211,992 | -0.18(-0.82%) |
Apr 16, 2021 | 21.84 | 21.84 | 21.71 | 21.80 | 148,375 | +0.07(+0.32%) |
Apr 15, 2021 | 21.61 | 21.77 | 21.61 | 21.73 | 179,111 | +0.27(+1.27%) |
Apr 14, 2021 | 21.77 | 21.77 | 21.38 | 21.45 | 141,626 | -0.24(-1.12%) |
Apr 13, 2021 | 21.49 | 21.70 | 21.38 | 21.70 | 123,124 | +0.29(+1.35%) |
Apr 12, 2021 | 21.47 | 21.48 | 21.34 | 21.41 | 176,651 | -0.06(-0.29%) |
Apr 09, 2021 | 21.27 | 21.47 | 21.19 | 21.47 | 106,732 | +0.16(+0.73%) |
Apr 08, 2021 | 21.19 | 21.35 | 21.19 | 21.31 | 217,705 | +0.19(+0.91%) |
Apr 07, 2021 | 21.05 | 21.19 | 21.00 | 21.12 | 151,952 | +0.08(+0.39%) |
Apr 06, 2021 | 21.13 | 21.22 | 21.04 | 21.04 | 139,761 | -0.05(-0.26%) |
Apr 05, 2021 | 21.08 | 21.13 | 21.07 | 21.10 | 136,065 | +0.08(+0.37%) |
Apr 01, 2021 | 20.98 | 21.06 | 20.98 | 21.02 | 135,562 | +0.08(+0.40%) |
Mar 31, 2021 | 20.86 | 20.99 | 20.86 | 20.93 | 189,723 | +0.12(+0.57%) |
Mar 30, 2021 | 20.90 | 20.90 | 20.74 | 20.81 | 82,476 | -0.04(-0.19%) |
Mar 29, 2021 | 20.85 | 20.86 | 20.74 | 20.85 | 128,930 | +0.00(+0.00%) |
Mar 26, 2021 | 20.82 | 20.88 | 20.68 | 20.85 | 102,120 | +0.14(+0.68%) |
Mar 25, 2021 | 20.73 | 20.81 | 20.62 | 20.71 | 247,209 | -0.02(-0.08%) |
Mar 24, 2021 | 20.90 | 20.95 | 20.73 | 20.73 | 124,403 | -0.12(-0.55%) |
Mar 23, 2021 | 20.92 | 20.93 | 20.80 | 20.84 | 153,432 | -0.02(-0.10%) |
Mar 22, 2021 | 20.89 | 20.93 | 20.74 | 20.87 | 160,543 | +0.12(+0.60%) |
Mar 19, 2021 | 20.74 | 20.83 | 20.67 | 20.74 | 165,725 | +0.02(+0.07%) |
Mar 18, 2021 | 21.18 | 21.18 | 20.72 | 20.73 | 158,482 | -0.43(-2.05%) |
Mar 17, 2021 | 21.14 | 21.20 | 20.92 | 21.16 | 148,755 | +0.09(+0.40%) |
Mar 16, 2021 | 21.14 | 21.28 | 21.04 | 21.07 | 110,205 | +0.07(+0.33%) |
Mar 15, 2021 | 20.97 | 21.01 | 20.90 | 21.00 | 182,263 | +0.03(+0.15%) |
Mar 12, 2021 | 21.01 | 21.05 | 20.86 | 20.97 | 137,997 | -0.12(-0.59%) |
Mar 11, 2021 | 21.04 | 21.18 | 20.99 | 21.10 | 188,859 | +0.19(+0.93%) |
Mar 10, 2021 | 21.10 | 21.10 | 20.90 | 20.90 | 354,256 | -0.12(-0.55%) |
Mar 09, 2021 | 20.92 | 21.02 | 20.80 | 21.02 | 113,062 | +0.22(+1.08%) |
Mar 08, 2021 | 21.01 | 21.01 | 20.75 | 20.80 | 180,901 | -0.12(-0.59%) |
Mar 05, 2021 | 21.02 | 21.02 | 20.78 | 20.92 | 222,729 | +0.10(+0.48%) |
Mar 04, 2021 | 20.90 | 21.05 | 20.77 | 20.82 | 262,396 | -0.12(-0.59%) |
Mar 03, 2021 | 21.21 | 21.21 | 20.94 | 20.94 | 200,472 | -0.27(-1.28%) |
Mar 02, 2021 | 21.45 | 21.48 | 21.21 | 21.21 | 262,798 | -0.16(-0.76%) |
Mar 01, 2021 | 21.32 | 21.39 | 21.23 | 21.38 | 189,001 | +0.21(+0.99%) |
Feb 26, 2021 | 21.19 | 21.35 | 21.12 | 21.17 | 171,013 | +0.01(+0.04%) |
Feb 25, 2021 | 21.42 | 21.42 | 21.14 | 21.16 | 221,340 | -0.26(-1.19%) |
Feb 24, 2021 | 21.32 | 21.45 | 21.25 | 21.42 | 353,663 | +0.09(+0.40%) |
Feb 23, 2021 | 21.31 | 21.42 | 21.12 | 21.33 | 524,899 | -0.11(-0.50%) |
Feb 22, 2021 | 21.56 | 21.63 | 21.40 | 21.44 | 250,314 | -0.20(-0.91%) |
Feb 19, 2021 | 21.68 | 21.72 | 21.59 | 21.63 | 156,816 | +0.04(+0.20%) |
Feb 18, 2021 | 21.49 | 21.70 | 21.39 | 21.59 | 177,079 | -0.13(-0.60%) |
Feb 17, 2021 | 21.82 | 21.82 | 21.49 | 21.72 | 236,503 | -0.15(-0.70%) |
Feb 16, 2021 | 21.95 | 22.00 | 21.78 | 21.88 | 279,445 | +0.04(+0.18%) |
Feb 12, 2021 | 21.62 | 21.86 | 21.62 | 21.84 | 156,556 | +0.07(+0.34%) |
Feb 11, 2021 | 21.86 | 21.86 | 21.65 | 21.77 | 187,461 | +0.13(+0.59%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.47 | 21.64 | 372,882 | -0.07(-0.32%) |
Feb 09, 2021 | 21.68 | 21.80 | 21.68 | 21.71 | 172,501 | +0.01(+0.04%) |
Feb 08, 2021 | 21.71 | 21.73 | 21.60 | 21.70 | 156,611 | +0.15(+0.68%) |
Feb 05, 2021 | 21.56 | 21.65 | 21.47 | 21.55 | 197,837 | +0.08(+0.36%) |
Feb 04, 2021 | 21.43 | 21.51 | 21.43 | 21.48 | 158,542 | +0.05(+0.22%) |
Feb 03, 2021 | 21.48 | 21.49 | 21.42 | 21.43 | 155,801 | -0.01(-0.04%) |
Feb 02, 2021 | 21.44 | 21.47 | 21.39 | 21.44 | 156,006 | +0.12(+0.54%) |
Feb 01, 2021 | 21.42 | 21.48 | 21.24 | 21.32 | 211,909 | +0.14(+0.65%) |
Jan 29, 2021 | 21.34 | 21.34 | 21.12 | 21.18 | 191,476 | -0.08(-0.40%) |
Jan 28, 2021 | 21.21 | 21.38 | 21.21 | 21.27 | 138,878 | +0.02(+0.07%) |
Jan 27, 2021 | 21.38 | 21.38 | 21.21 | 21.25 | 269,887 | -0.12(-0.58%) |
Jan 26, 2021 | 21.42 | 21.42 | 21.33 | 21.38 | 131,490 | -0.02(-0.07%) |
Jan 25, 2021 | 21.39 | 21.42 | 21.28 | 21.39 | 250,133 | -0.01(-0.04%) |
Jan 22, 2021 | 21.33 | 21.40 | 21.33 | 21.40 | 202,511 | +0.04(+0.18%) |
Jan 21, 2021 | 21.55 | 21.57 | 21.34 | 21.36 | 149,080 | +0.06(+0.29%) |
Jan 20, 2021 | 21.46 | 21.46 | 21.28 | 21.30 | 245,590 | +0.10(+0.47%) |
Jan 19, 2021 | 21.42 | 21.43 | 21.14 | 21.20 | 477,047 | +0.11(+0.54%) |
Jan 15, 2021 | 21.17 | 21.23 | 21.08 | 21.08 | 194,426 | -0.05(-0.22%) |
Jan 14, 2021 | 21.34 | 21.34 | 21.12 | 21.13 | 193,199 | -0.14(-0.65%) |
Jan 13, 2021 | 21.22 | 21.30 | 21.20 | 21.27 | 131,043 | +0.07(+0.33%) |
Jan 12, 2021 | 21.15 | 21.21 | 21.08 | 21.20 | 83,297 | +0.04(+0.20%) |
Jan 11, 2021 | 21.22 | 21.25 | 21.12 | 21.16 | 124,315 | -0.08(-0.39%) |
Jan 08, 2021 | 21.18 | 21.41 | 21.16 | 21.24 | 150,785 | +0.08(+0.38%) |
Jan 07, 2021 | 21.41 | 21.41 | 21.08 | 21.16 | 118,167 | +0.23(+1.12%) |
Jan 06, 2021 | 20.96 | 21.08 | 20.88 | 20.93 | 118,532 | -0.12(-0.56%) |
Jan 05, 2021 | 21.01 | 21.05 | 20.95 | 21.05 | 121,766 | +0.06(+0.29%) |
Jan 04, 2021 | 21.05 | 21.11 | 20.82 | 20.99 | 183,192 | -0.06(-0.29%) |
Dec 31, 2020 | 21.05 | 21.05 | 21.05 | 263,571 | -0.01(-0.04%) | |
Dec 30, 2020 | 21.12 | 21.12 | 21.02 | 21.05 | 263,571 | +0.01(+0.04%) |
Dec 29, 2020 | 21.30 | 21.30 | 20.99 | 21.05 | 131,009 | +0.01(+0.03%) |
Dec 28, 2020 | 21.25 | 21.25 | 21.01 | 21.04 | 143,993 | +0.08(+0.40%) |
Dec 24, 2020 | 21.10 | 21.10 | 20.91 | 20.96 | 55,498 | +0.05(+0.22%) |
Dec 23, 2020 | 20.95 | 20.96 | 20.90 | 20.91 | 193,984 | -0.02(-0.11%) |
Dec 22, 2020 | 20.99 | 20.99 | 20.88 | 20.93 | 92,923 | +0.02(+0.07%) |
Dec 21, 2020 | 20.83 | 20.97 | 20.78 | 20.92 | 154,533 | -0.05(-0.22%) |
Dec 18, 2020 | 20.99 | 20.99 | 20.89 | 20.96 | 113,233 | -0.02(-0.11%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.87 | 20.99 | 240,814 | +0.14(+0.69%) |
Dec 16, 2020 | 20.78 | 20.89 | 20.67 | 20.84 | 307,351 | +0.12(+0.59%) |
Dec 15, 2020 | 20.61 | 20.73 | 20.53 | 20.72 | 132,916 | +0.22(+1.08%) |
Dec 14, 2020 | 20.43 | 20.64 | 20.43 | 20.50 | 115,863 | +0.16(+0.79%) |
Dec 11, 2020 | 20.45 | 20.45 | 20.21 | 20.34 | 66,545 | -0.11(-0.52%) |
Dec 10, 2020 | 20.38 | 20.51 | 20.19 | 20.45 | 184,212 | +0.07(+0.34%) |
Dec 09, 2020 | 20.82 | 20.82 | 20.30 | 20.38 | 207,906 | -0.43(-2.05%) |
Dec 08, 2020 | 20.76 | 20.83 | 20.60 | 20.80 | 283,703 | +0.05(+0.26%) |
Dec 07, 2020 | 20.65 | 20.75 | 20.62 | 20.75 | 95,229 | +0.14(+0.66%) |
Dec 04, 2020 | 20.56 | 20.63 | 20.54 | 20.61 | 151,898 | +0.05(+0.26%) |
Dec 03, 2020 | 20.57 | 20.57 | 20.52 | 20.56 | 118,293 | -0.01(-0.04%) |
Dec 02, 2020 | 20.53 | 20.57 | 20.50 | 20.57 | 48,468 | +0.07(+0.33%) |
Dec 01, 2020 | 20.53 | 20.57 | 20.49 | 20.50 | 108,882 | +0.01(+0.04%) |
Nov 30, 2020 | 20.52 | 20.53 | 20.39 | 20.49 | 140,193 | +0.02(+0.11%) |
Nov 27, 2020 | 20.48 | 20.50 | 20.45 | 20.47 | 54,446 | +0.05(+0.22%) |
Nov 25, 2020 | 20.42 | 20.44 | 20.37 | 20.42 | 104,027 | +0.06(+0.28%) |
Nov 24, 2020 | 20.28 | 20.37 | 20.26 | 20.37 | 129,206 | +0.09(+0.45%) |
Nov 23, 2020 | 20.26 | 20.32 | 20.19 | 20.28 | 49,296 | +0.01(+0.04%) |
Nov 20, 2020 | 20.41 | 20.41 | 20.27 | 20.27 | 133,427 | -0.08(-0.37%) |
Nov 19, 2020 | 20.14 | 20.35 | 20.14 | 20.34 | 59,661 | +0.16(+0.79%) |
Nov 18, 2020 | 20.24 | 20.32 | 20.19 | 20.19 | 87,195 | -0.08(-0.37%) |
Nov 17, 2020 | 20.38 | 20.38 | 20.22 | 20.26 | 68,839 | +0.02(+0.07%) |
Nov 16, 2020 | 20.35 | 20.37 | 20.18 | 20.25 | 62,950 | +0.10(+0.49%) |
Nov 13, 2020 | 20.13 | 20.18 | 20.10 | 20.15 | 54,006 | +0.05(+0.23%) |
Nov 12, 2020 | 20.13 | 20.18 | 20.06 | 20.10 | 35,869 | -0.02(-0.08%) |
Nov 11, 2020 | 20.10 | 20.12 | 20.04 | 20.12 | 62,196 | +0.15(+0.76%) |
Nov 10, 2020 | 20.19 | 20.19 | 19.87 | 19.97 | 121,857 | -0.08(-0.38%) |
Nov 09, 2020 | 20.23 | 20.76 | 20.04 | 20.04 | 825,553 | -0.14(-0.67%) |
Nov 06, 2020 | 20.28 | 20.28 | 20.04 | 20.18 | 61,551 | +0.01(+0.04%) |
Nov 05, 2020 | 20.48 | 20.48 | 20.12 | 20.17 | 93,946 | +0.12(+0.60%) |
Nov 04, 2020 | 20.22 | 20.22 | 19.97 | 20.05 | 162,477 | +0.17(+0.87%) |
Nov 03, 2020 | 19.80 | 19.90 | 19.79 | 19.88 | 45,929 | +0.05(+0.27%) |
Nov 02, 2020 | 19.93 | 19.99 | 19.76 | 19.82 | 76,791 | +0.02(+0.10%) |
Oct 30, 2020 | 19.83 | 19.87 | 19.73 | 19.80 | 101,659 | -0.10(-0.51%) |
Oct 29, 2020 | 19.89 | 19.94 | 19.85 | 19.91 | 52,243 | +0.11(+0.53%) |
Oct 28, 2020 | 19.94 | 19.95 | 19.80 | 19.80 | 242,595 | -0.18(-0.91%) |
Oct 27, 2020 | 19.97 | 20.00 | 19.94 | 19.98 | 112,205 | +0.05(+0.23%) |
Oct 26, 2020 | 19.94 | 20.00 | 19.91 | 19.94 | 42,399 | -0.03(-0.15%) |
Oct 23, 2020 | 20.07 | 20.07 | 19.92 | 19.97 | 78,891 | -0.06(-0.30%) |
Oct 22, 2020 | 20.17 | 20.17 | 19.97 | 20.03 | 50,343 | +0.02(+0.08%) |
Oct 21, 2020 | 20.10 | 20.10 | 20.00 | 20.01 | 61,162 | -0.01(-0.07%) |
Oct 20, 2020 | 20.09 | 20.09 | 19.98 | 20.03 | 55,679 | +0.02(+0.11%) |
Oct 19, 2020 | 20.18 | 20.18 | 19.98 | 20.00 | 47,499 | -0.02(-0.11%) |
Oct 16, 2020 | 20.07 | 20.12 | 20.02 | 20.03 | 96,325 | -0.05(-0.24%) |
Oct 15, 2020 | 19.91 | 20.07 | 19.81 | 20.07 | 306,869 | -0.16(-0.80%) |
Oct 14, 2020 | 20.48 | 20.48 | 20.10 | 20.24 | 54,943 | -0.15(-0.74%) |
Oct 13, 2020 | 20.38 | 20.53 | 20.28 | 20.39 | 57,513 | +0.02(+0.11%) |
Oct 12, 2020 | 19.95 | 20.51 | 19.94 | 20.36 | 155,428 | +0.58(+2.92%) |
Oct 09, 2020 | 19.61 | 19.79 | 19.60 | 19.79 | 109,382 | +0.31(+1.58%) |
Oct 08, 2020 | 19.65 | 19.65 | 19.42 | 19.48 | 221,789 | +0.04(+0.19%) |
Oct 07, 2020 | 19.40 | 19.52 | 19.37 | 19.44 | 98,838 | +0.09(+0.47%) |
Oct 06, 2020 | 19.49 | 19.49 | 19.30 | 19.35 | 40,205 | -0.02(-0.12%) |
Oct 05, 2020 | 19.36 | 19.40 | 19.28 | 19.37 | 82,884 | +0.09(+0.49%) |
Oct 02, 2020 | 19.26 | 19.40 | 19.24 | 19.28 | 102,987 | -0.12(-0.60%) |
Oct 01, 2020 | 19.55 | 19.55 | 19.36 | 19.39 | 73,659 | +0.02(+0.08%) |
Sep 30, 2020 | 19.32 | 19.41 | 19.31 | 19.38 | 37,030 | +0.07(+0.35%) |
Sep 29, 2020 | 19.28 | 19.33 | 19.27 | 19.31 | 19,903 | +0.03(+0.16%) |
Sep 28, 2020 | 19.32 | 19.32 | 19.23 | 19.28 | 75,164 | +0.06(+0.31%) |
Sep 25, 2020 | 19.20 | 19.25 | 19.08 | 19.22 | 67,414 | +0.10(+0.51%) |
Sep 24, 2020 | 19.10 | 19.17 | 19.02 | 19.12 | 43,785 | +0.05(+0.24%) |
Sep 23, 2020 | 19.36 | 19.36 | 19.04 | 19.08 | 97,234 | -0.17(-0.87%) |
Sep 22, 2020 | 19.15 | 19.26 | 19.09 | 19.25 | 63,073 | +0.16(+0.82%) |
Sep 21, 2020 | 19.02 | 19.11 | 18.99 | 19.09 | 106,360 | +0.01(+0.08%) |
Sep 18, 2020 | 19.17 | 19.18 | 19.01 | 19.08 | 212,138 | -0.07(-0.35%) |
Sep 17, 2020 | 19.06 | 19.28 | 18.95 | 19.14 | 177,912 | -0.32(-1.65%) |
Sep 16, 2020 | 19.87 | 19.87 | 19.45 | 19.46 | 180,849 | -0.34(-1.69%) |
Sep 15, 2020 | 19.78 | 19.87 | 19.69 | 19.80 | 84,659 | +0.22(+1.10%) |
Sep 14, 2020 | 19.49 | 19.69 | 19.46 | 19.58 | 84,182 | -0.02(-0.11%) |
Sep 10, 2020 | 19.61 | 19.61 | 19.61 | 0 | -0.31(-1.54%) | |
Sep 09, 2020 | 19.76 | 20.02 | 19.71 | 19.91 | 181,183 | +0.25(+1.29%) |
Sep 08, 2020 | 20.13 | 20.16 | 19.61 | 19.66 | 107,388 | -0.67(-3.30%) |
Sep 04, 2020 | 20.52 | 20.61 | 19.62 | 20.33 | 318,744 | -0.22(-1.05%) |
Sep 03, 2020 | 21.31 | 21.31 | 20.36 | 20.55 | 283,985 | -0.93(-4.34%) |
Sep 02, 2020 | 21.45 | 21.50 | 21.12 | 21.48 | 859,834 | +0.22(+1.04%) |
Sep 01, 2020 | 21.07 | 21.27 | 21.07 | 21.26 | 135,825 | +0.18(+0.86%) |
Aug 31, 2020 | 21.09 | 21.10 | 20.89 | 21.07 | 109,097 | +0.04(+0.18%) |
Aug 27, 2020 | 21.04 | 21.04 | 21.04 | 0 | +0.04(+0.21%) | |
Aug 25, 2020 | 20.99 | 20.99 | 20.99 | 0 | +0.01(+0.05%) | |
Aug 24, 2020 | 21.01 | 21.02 | 20.94 | 20.98 | 84,676 | +0.03(+0.14%) |
Aug 21, 2020 | 21.00 | 21.00 | 20.92 | 20.95 | 159,939 | +0.03(+0.14%) |
Aug 20, 2020 | 20.66 | 20.96 | 20.58 | 20.92 | 78,356 | +0.30(+1.44%) |
Aug 19, 2020 | 20.75 | 20.82 | 20.60 | 20.63 | 130,641 | -0.12(-0.57%) |
Aug 18, 2020 | 20.60 | 20.77 | 20.56 | 20.75 | 123,766 | +0.21(+1.01%) |
Aug 17, 2020 | 20.37 | 20.93 | 20.37 | 20.54 | 159,369 | +0.21(+1.06%) |
Aug 14, 2020 | 20.37 | 20.45 | 20.25 | 20.32 | 70,859 | -0.05(-0.25%) |
Aug 13, 2020 | 20.41 | 20.53 | 20.34 | 20.37 | 96,390 | +0.04(+0.18%) |
Aug 12, 2020 | 19.86 | 20.39 | 19.86 | 20.34 | 45,784 | +0.44(+2.20%) |
Aug 11, 2020 | 20.27 | 20.27 | 19.87 | 19.90 | 294,895 | -0.30(-1.49%) |
Aug 10, 2020 | 20.37 | 20.45 | 20.00 | 20.20 | 141,718 | -0.11(-0.53%) |
Aug 07, 2020 | 20.50 | 20.53 | 20.16 | 20.31 | 109,730 | -0.23(-1.10%) |
Aug 06, 2020 | 20.49 | 20.55 | 20.46 | 20.53 | 129,564 | +0.04(+0.20%) |
Aug 05, 2020 | 20.44 | 20.55 | 20.44 | 20.49 | 86,696 | +0.04(+0.22%) |
Aug 04, 2020 | 20.45 | 20.49 | 20.42 | 20.45 | 97,307 | +0.03(+0.14%) |
Aug 03, 2020 | 20.61 | 20.61 | 20.39 | 20.42 | 70,266 | +0.10(+0.47%) |
Jul 31, 2020 | 20.58 | 20.58 | 20.26 | 20.32 | 102,037 | +0.07(+0.33%) |
Jul 30, 2020 | 20.21 | 20.28 | 20.13 | 20.26 | 100,066 | +0.01(+0.04%) |
Jul 29, 2020 | 20.09 | 20.25 | 20.09 | 20.25 | 44,067 | +0.11(+0.56%) |
Jul 28, 2020 | 20.29 | 20.29 | 20.12 | 20.14 | 835,467 | -0.09(-0.47%) |
Jul 27, 2020 | 20.25 | 20.25 | 20.15 | 20.23 | 135,397 | +0.11(+0.53%) |
Jul 24, 2020 | 20.03 | 20.16 | 20.03 | 20.12 | 92,454 | -0.05(-0.26%) |
Jul 23, 2020 | 20.30 | 20.34 | 20.15 | 20.17 | 183,448 | -0.12(-0.58%) |
Jul 22, 2020 | 20.37 | 20.37 | 20.26 | 20.29 | 61,841 | -0.02(-0.08%) |
Jul 21, 2020 | 20.39 | 20.40 | 20.26 | 20.31 | 136,715 | -0.04(-0.22%) |
Jul 20, 2020 | 20.17 | 20.54 | 20.17 | 20.35 | 142,777 | +0.13(+0.62%) |
Jul 17, 2020 | 20.22 | 20.25 | 20.16 | 20.23 | 77,164 | -0.03(-0.15%) |
Jul 16, 2020 | 20.38 | 20.38 | 19.95 | 20.26 | 195,220 | -0.11(-0.54%) |
Jul 15, 2020 | 20.45 | 20.48 | 20.10 | 20.37 | 159,470 | +0.07(+0.33%) |
Jul 14, 2020 | 20.04 | 20.30 | 19.79 | 20.30 | 118,432 | +0.09(+0.44%) |
Jul 13, 2020 | 20.79 | 21.06 | 20.16 | 20.21 | 769,380 | -0.40(-1.96%) |
Jul 10, 2020 | 20.55 | 20.62 | 20.30 | 20.62 | 90,070 | +0.13(+0.61%) |
Jul 09, 2020 | 20.51 | 20.52 | 20.18 | 20.49 | 168,249 | +0.16(+0.80%) |
Jul 08, 2020 | 20.23 | 20.33 | 20.06 | 20.33 | 154,460 | +0.29(+1.47%) |
Jul 07, 2020 | 20.29 | 20.36 | 20.02 | 20.04 | 138,887 | -0.20(-0.96%) |
Jul 06, 2020 | 20.27 | 20.28 | 20.18 | 20.23 | 114,488 | +0.05(+0.24%) |
Jul 02, 2020 | 20.18 | 20.24 | 20.15 | 20.18 | 807,237 | +0.05(+0.23%) |
Jul 01, 2020 | 20.12 | 20.18 | 20.07 | 20.14 | 86,983 | +0.08(+0.39%) |
Jun 30, 2020 | 19.91 | 20.12 | 19.91 | 20.06 | 52,315 | +0.08(+0.42%) |
Jun 29, 2020 | 19.98 | 19.98 | 19.87 | 19.97 | 70,708 | +0.04(+0.20%) |
Jun 26, 2020 | 20.06 | 20.06 | 19.87 | 19.93 | 147,400 | -0.08(-0.40%) |
Jun 25, 2020 | 19.98 | 20.08 | 19.97 | 20.01 | 49,076 | +0.04(+0.18%) |
Jun 24, 2020 | 20.06 | 20.15 | 19.84 | 19.98 | 81,730 | -0.12(-0.59%) |
Jun 23, 2020 | 20.18 | 20.33 | 20.07 | 20.10 | 110,047 | +0.02(+0.11%) |
Jun 22, 2020 | 20.88 | 20.88 | 19.56 | 20.07 | 114,699 | +0.02(+0.11%) |
Jun 19, 2020 | 20.10 | 20.26 | 20.00 | 20.05 | 100,502 | +0.05(+0.26%) |
Jun 18, 2020 | 19.95 | 20.07 | 19.89 | 20.00 | 44,203 | +0.05(+0.26%) |
Jun 17, 2020 | 19.92 | 20.24 | 19.92 | 19.95 | 42,727 | +0.10(+0.52%) |
Jun 16, 2020 | 19.97 | 20.11 | 19.69 | 19.85 | 170,004 | +0.31(+1.60%) |
Jun 15, 2020 | 19.01 | 19.60 | 19.01 | 19.54 | 49,360 | +0.18(+0.91%) |
Jun 12, 2020 | 19.60 | 19.70 | 19.05 | 19.36 | 60,711 | +0.15(+0.76%) |
Jun 11, 2020 | 20.04 | 20.04 | 19.21 | 19.21 | 73,988 | -0.96(-4.75%) |
Jun 10, 2020 | 20.11 | 20.86 | 20.06 | 20.17 | 159,390 | +0.18(+0.91%) |
Jun 09, 2020 | 20.02 | 20.13 | 19.77 | 19.99 | 84,063 | +0.15(+0.77%) |
Jun 08, 2020 | 19.70 | 19.83 | 19.61 | 19.83 | 49,987 | +0.14(+0.71%) |
Jun 05, 2020 | 19.69 | 19.71 | 19.55 | 19.69 | 30,629 | +0.25(+1.27%) |
Jun 04, 2020 | 19.50 | 19.64 | 19.37 | 19.45 | 50,093 | -0.08(-0.41%) |
Jun 03, 2020 | 19.59 | 19.64 | 19.38 | 19.53 | 72,860 | +0.15(+0.79%) |
Jun 02, 2020 | 19.29 | 19.37 | 19.29 | 19.37 | 37,471 | +0.06(+0.30%) |
Jun 01, 2020 | 19.44 | 19.44 | 19.24 | 19.31 | 29,332 | +0.02(+0.11%) |
May 29, 2020 | 19.21 | 19.30 | 19.16 | 19.29 | 22,971 | +0.05(+0.27%) |
May 28, 2020 | 19.19 | 19.30 | 19.18 | 19.24 | 41,550 | +0.03(+0.15%) |
May 27, 2020 | 19.28 | 19.30 | 19.13 | 19.21 | 56,915 | -0.09(-0.45%) |
May 26, 2020 | 19.55 | 19.55 | 19.28 | 19.30 | 71,940 | +0.04(+0.19%) |
May 22, 2020 | 19.20 | 19.26 | 19.16 | 19.26 | 38,696 | +0.05(+0.27%) |
May 21, 2020 | 19.04 | 19.27 | 19.01 | 19.21 | 70,817 | -0.01(-0.04%) |
May 20, 2020 | 19.75 | 19.75 | 19.11 | 19.22 | 52,637 | +0.09(+0.46%) |
May 19, 2020 | 18.91 | 19.18 | 18.91 | 19.13 | 31,102 | +0.06(+0.30%) |
May 18, 2020 | 19.55 | 19.62 | 18.89 | 19.07 | 66,738 | +0.07(+0.38%) |
May 15, 2020 | 19.02 | 19.04 | 18.85 | 19.00 | 86,567 | +0.06(+0.33%) |
May 14, 2020 | 18.64 | 19.12 | 18.37 | 18.94 | 86,255 | +0.19(+1.02%) |
May 13, 2020 | 19.62 | 19.62 | 18.39 | 18.75 | 175,116 | -0.70(-3.62%) |
May 12, 2020 | 19.62 | 19.79 | 19.28 | 19.45 | 143,995 | -0.07(-0.33%) |
May 11, 2020 | 19.47 | 19.95 | 19.38 | 19.52 | 347,386 | +0.10(+0.53%) |
May 08, 2020 | 19.70 | 19.70 | 19.30 | 19.41 | 41,838 | +0.03(+0.16%) |
May 07, 2020 | 19.69 | 19.69 | 19.33 | 19.38 | 49,968 | +0.09(+0.47%) |
May 06, 2020 | 20.08 | 21.08 | 19.18 | 19.29 | 113,035 | +0.17(+0.89%) |
May 05, 2020 | 19.31 | 19.31 | 19.03 | 19.12 | 87,035 | +0.20(+1.04%) |
May 04, 2020 | 19.19 | 19.45 | 18.69 | 18.92 | 139,491 | +0.15(+0.79%) |