Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.08 | 26.08 | 25.72 | 25.74 | 72,585 | -0.44(-1.70%) |
Apr 29, 2021 | 26.23 | 26.23 | 26.09 | 26.18 | 1,145 | +0.01(+0.05%) |
Apr 28, 2021 | 26.13 | 26.17 | 26.10 | 26.17 | 3,688 | +0.05(+0.19%) |
Apr 27, 2021 | 26.04 | 26.12 | 26.02 | 26.12 | 3,884 | +0.02(+0.09%) |
Apr 26, 2021 | 26.06 | 26.12 | 26.05 | 26.09 | 5,424 | +0.06(+0.24%) |
Apr 23, 2021 | 25.84 | 26.06 | 25.84 | 26.03 | 3,199 | +0.24(+0.94%) |
Apr 22, 2021 | 25.94 | 25.94 | 25.79 | 25.79 | 4,975 | -0.08(-0.32%) |
Apr 21, 2021 | 25.56 | 25.87 | 25.56 | 25.87 | 8,018 | +0.36(+1.42%) |
Apr 20, 2021 | 25.81 | 25.81 | 25.51 | 25.51 | 126,900 | -0.56(-2.16%) |
Apr 19, 2021 | 26.08 | 26.08 | 26.07 | 26.07 | 1,841 | +0.02(+0.07%) |
Apr 16, 2021 | 25.91 | 26.06 | 25.91 | 26.05 | 6,839 | +0.30(+1.16%) |
Apr 15, 2021 | 25.77 | 25.78 | 25.74 | 25.75 | 1,015 | +0.19(+0.76%) |
Apr 14, 2021 | 25.58 | 25.64 | 25.56 | 25.56 | 2,624 | -0.02(-0.09%) |
Apr 13, 2021 | 25.51 | 25.58 | 25.50 | 25.58 | 14,078 | +0.18(+0.72%) |
Apr 12, 2021 | 25.42 | 25.42 | 25.39 | 25.40 | 1,042 | -0.13(-0.49%) |
Apr 09, 2021 | 25.46 | 25.54 | 25.45 | 25.53 | 4,743 | +0.04(+0.16%) |
Apr 08, 2021 | 25.44 | 25.52 | 25.44 | 25.49 | 1,247 | +0.16(+0.62%) |
Apr 07, 2021 | 25.31 | 25.38 | 25.29 | 25.33 | 3,063 | +0.09(+0.36%) |
Apr 06, 2021 | 25.25 | 25.27 | 25.21 | 25.24 | 1,586 | -0.23(-0.89%) |
Apr 05, 2021 | 25.21 | 25.46 | 25.21 | 25.46 | 9,114 | +0.39(+1.56%) |
Apr 01, 2021 | 24.88 | 25.07 | 24.88 | 25.07 | 10,148 | +0.33(+1.32%) |
Mar 31, 2021 | 24.74 | 24.79 | 24.74 | 24.75 | 11,726 | +0.03(+0.11%) |
Mar 30, 2021 | 24.62 | 24.73 | 24.62 | 24.72 | 1,600 | +0.07(+0.29%) |
Mar 29, 2021 | 24.68 | 24.71 | 24.60 | 24.65 | 83,759 | -0.12(-0.49%) |
Mar 26, 2021 | 24.62 | 24.77 | 24.62 | 24.77 | 220 | +0.28(+1.13%) |
Mar 25, 2021 | 24.29 | 24.49 | 24.27 | 24.49 | 1,674 | +0.26(+1.08%) |
Mar 24, 2021 | 24.47 | 24.47 | 24.23 | 24.23 | 356,589 | -0.21(-0.85%) |
Mar 23, 2021 | 24.65 | 24.67 | 24.44 | 24.44 | 5,894 | -0.34(-1.35%) |
Mar 22, 2021 | 24.71 | 24.83 | 24.71 | 24.77 | 5,172 | +0.09(+0.36%) |
Mar 19, 2021 | 24.70 | 24.70 | 24.69 | 24.69 | 772 | +0.01(+0.02%) |
Mar 18, 2021 | 24.85 | 24.92 | 24.68 | 24.68 | 1,924 | -0.19(-0.78%) |
Mar 17, 2021 | 24.91 | 24.93 | 24.87 | 24.87 | 329,071 | +0.04(+0.18%) |
Mar 16, 2021 | 24.78 | 24.86 | 24.78 | 24.83 | 2,400 | +0.05(+0.20%) |
Mar 15, 2021 | 24.76 | 24.78 | 24.76 | 24.78 | 263 | -0.05(-0.22%) |
Mar 12, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 110 | +0.00(+0.01%) |
Mar 11, 2021 | 24.79 | 24.83 | 24.78 | 24.83 | 654 | +0.20(+0.79%) |
Mar 10, 2021 | 24.59 | 24.64 | 24.59 | 24.64 | 3,612 | +0.14(+0.56%) |
Mar 09, 2021 | 24.40 | 24.52 | 24.40 | 24.50 | 2,344 | +0.35(+1.46%) |
Mar 08, 2021 | 24.05 | 24.23 | 24.02 | 24.15 | 1,445 | +0.04(+0.15%) |
Mar 05, 2021 | 24.11 | 24.11 | 24.11 | 24.11 | 110 | +0.18(+0.75%) |
Mar 04, 2021 | 23.93 | 23.93 | 23.93 | 23.93 | 790 | -0.32(-1.30%) |
Mar 03, 2021 | 24.36 | 24.36 | 24.23 | 24.25 | 1,361 | -0.14(-0.56%) |
Mar 02, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 369 | +0.08(+0.34%) |
Mar 01, 2021 | 24.29 | 24.37 | 24.29 | 24.30 | 12,079 | +0.37(+1.53%) |
Feb 26, 2021 | 24.04 | 24.04 | 23.94 | 23.94 | 1,765 | -0.25(-1.04%) |
Feb 25, 2021 | 24.73 | 24.73 | 24.19 | 24.19 | 2,153 | -0.43(-1.74%) |
Feb 24, 2021 | 24.56 | 24.62 | 24.56 | 24.62 | 388 | +0.20(+0.80%) |
Feb 23, 2021 | 24.40 | 24.42 | 24.38 | 24.42 | 2,204 | -0.01(-0.04%) |
Feb 22, 2021 | 24.48 | 24.48 | 24.43 | 24.43 | 416 | -0.03(-0.11%) |
Feb 19, 2021 | 24.54 | 24.60 | 24.46 | 24.46 | 1,103 | +0.02(+0.07%) |
Feb 18, 2021 | 24.42 | 24.45 | 24.37 | 24.44 | 1,485 | -0.07(-0.27%) |
Feb 17, 2021 | 24.47 | 24.51 | 24.44 | 24.51 | 964 | -0.22(-0.89%) |
Feb 16, 2021 | 24.80 | 24.80 | 24.73 | 24.73 | 1,302 | +0.23(+0.93%) |
Feb 12, 2021 | 24.43 | 24.50 | 24.43 | 24.50 | 992 | +0.16(+0.65%) |
Feb 11, 2021 | 24.30 | 24.34 | 24.29 | 24.34 | 1,319 | +0.18(+0.74%) |
Feb 10, 2021 | 24.37 | 24.37 | 24.16 | 24.16 | 373 | -0.09(-0.36%) |
Feb 09, 2021 | 24.19 | 24.25 | 24.19 | 24.25 | 1,634 | +0.13(+0.53%) |
Feb 08, 2021 | 24.11 | 24.12 | 24.11 | 24.12 | 602 | +0.09(+0.38%) |
Feb 05, 2021 | 24.02 | 24.04 | 24.02 | 24.03 | 1,213 | +0.13(+0.54%) |
Feb 04, 2021 | 23.87 | 23.90 | 23.86 | 23.90 | 1,293 | -0.01(-0.02%) |
Feb 03, 2021 | 23.78 | 23.91 | 23.78 | 23.91 | 258 | +0.02(+0.10%) |
Feb 02, 2021 | 23.79 | 23.88 | 23.75 | 23.88 | 79,912 | +0.24(+1.01%) |
Feb 01, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 636 | +0.27(+1.17%) |
Jan 29, 2021 | 23.57 | 23.57 | 23.24 | 23.37 | 2,316 | -0.46(-1.93%) |
Jan 28, 2021 | 23.84 | 23.96 | 23.83 | 23.83 | 873 | +0.22(+0.92%) |
Jan 27, 2021 | 23.61 | 23.61 | 23.61 | 23.61 | 677 | -0.58(-2.38%) |
Jan 26, 2021 | 24.20 | 24.21 | 24.19 | 24.19 | 1,436 | +0.09(+0.36%) |
Jan 25, 2021 | 24.00 | 24.10 | 24.00 | 24.10 | 2,205 | -0.18(-0.72%) |
Jan 22, 2021 | 24.29 | 24.29 | 24.28 | 24.28 | 1,544 | -0.14(-0.59%) |
Jan 21, 2021 | 24.34 | 24.42 | 24.34 | 24.42 | 435 | +0.08(+0.35%) |
Jan 20, 2021 | 24.26 | 24.34 | 24.25 | 24.34 | 8,850 | +0.14(+0.57%) |
Jan 19, 2021 | 24.14 | 24.20 | 24.12 | 24.20 | 1,479 | +0.17(+0.70%) |
Jan 15, 2021 | 24.06 | 24.07 | 24.03 | 24.03 | 882 | -0.39(-1.60%) |
Jan 14, 2021 | 24.44 | 24.45 | 24.42 | 24.42 | 1,672 | +0.16(+0.67%) |
Jan 13, 2021 | 24.29 | 24.29 | 24.26 | 24.26 | 1,410 | -0.07(-0.29%) |
Jan 12, 2021 | 24.25 | 24.33 | 24.25 | 24.33 | 477 | +0.09(+0.36%) |
Jan 11, 2021 | 24.23 | 24.24 | 24.23 | 24.24 | 726 | -0.34(-1.37%) |
Jan 08, 2021 | 24.48 | 24.58 | 24.48 | 24.58 | 330 | +0.13(+0.53%) |
Jan 07, 2021 | 24.45 | 24.45 | 24.37 | 24.45 | 15,476 | +0.02(+0.10%) |
Jan 06, 2021 | 24.20 | 24.47 | 24.20 | 24.42 | 2,254 | +0.33(+1.38%) |
Jan 05, 2021 | 24.04 | 24.14 | 24.04 | 24.09 | 1,781 | +0.20(+0.82%) |
Jan 04, 2021 | 24.00 | 24.00 | 23.90 | 23.90 | 2,161 | +0.27(+1.13%) |
Dec 31, 2020 | 23.63 | 23.63 | 23.63 | 184 | -0.25(-1.03%) | |
Dec 30, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 184 | -0.02(-0.09%) |
Dec 29, 2020 | 23.97 | 23.97 | 23.89 | 23.90 | 1,105 | +0.18(+0.76%) |
Dec 28, 2020 | 23.82 | 23.82 | 23.71 | 23.71 | 1,991 | +0.17(+0.74%) |
Dec 24, 2020 | 23.56 | 23.56 | 23.49 | 23.54 | 1,434 | +0.02(+0.07%) |
Dec 23, 2020 | 23.48 | 23.54 | 23.48 | 23.52 | 29,863 | +0.32(+1.37%) |
Dec 22, 2020 | 23.22 | 23.24 | 23.18 | 23.21 | 1,564 | -0.05(-0.23%) |
Dec 21, 2020 | 22.96 | 23.29 | 22.87 | 23.26 | 2,689 | -0.33(-1.38%) |
Dec 18, 2020 | 23.66 | 23.66 | 23.59 | 23.59 | 12,906 | -0.10(-0.42%) |
Dec 17, 2020 | 23.75 | 23.75 | 23.69 | 23.69 | 533 | +0.23(+0.96%) |
Dec 16, 2020 | 23.52 | 23.52 | 23.46 | 23.46 | 257,168 | +0.05(+0.23%) |
Dec 15, 2020 | 23.20 | 23.41 | 23.20 | 23.41 | 863 | +0.30(+1.29%) |
Dec 14, 2020 | 23.25 | 23.25 | 23.11 | 23.11 | 594 | +0.05(+0.20%) |
Dec 11, 2020 | 23.00 | 23.06 | 23.00 | 23.06 | 3,793 | -0.18(-0.78%) |
Dec 10, 2020 | 23.23 | 23.24 | 23.23 | 23.24 | 525 | +0.00(+0.01%) |
Dec 09, 2020 | 23.34 | 23.36 | 23.24 | 23.24 | 1,259 | +0.01(+0.04%) |
Dec 08, 2020 | 23.22 | 23.24 | 23.20 | 23.23 | 4,063 | +0.02(+0.08%) |
Dec 07, 2020 | 23.25 | 23.25 | 23.18 | 23.21 | 760 | -0.10(-0.44%) |
Dec 04, 2020 | 23.32 | 23.33 | 23.31 | 23.32 | 1,785 | +0.23(+0.99%) |
Dec 03, 2020 | 23.19 | 23.19 | 23.09 | 23.09 | 367 | +0.04(+0.17%) |
Dec 02, 2020 | 23.02 | 23.05 | 23.02 | 23.05 | 1,000 | -0.00(-0.01%) |
Dec 01, 2020 | 22.93 | 23.05 | 22.92 | 23.05 | 38,709 | +0.65(+2.88%) |
Nov 30, 2020 | 22.95 | 22.95 | 22.35 | 22.41 | 177,230 | -0.48(-2.08%) |
Nov 27, 2020 | 22.74 | 22.88 | 22.74 | 22.88 | 781 | +0.11(+0.49%) |
Nov 25, 2020 | 22.67 | 22.78 | 22.67 | 22.77 | 1,896 | +0.03(+0.11%) |
Nov 24, 2020 | 22.71 | 22.75 | 22.70 | 22.75 | 1,436 | +0.32(+1.44%) |
Nov 23, 2020 | 22.44 | 22.49 | 22.42 | 22.42 | 405 | -0.05(-0.24%) |
Nov 20, 2020 | 22.46 | 22.48 | 22.43 | 22.48 | 446 | +0.01(+0.04%) |
Nov 19, 2020 | 22.37 | 22.47 | 22.37 | 22.47 | 1,017 | +0.13(+0.60%) |
Nov 18, 2020 | 22.51 | 22.51 | 22.33 | 22.33 | 525 | -0.13(-0.60%) |
Nov 17, 2020 | 22.39 | 22.47 | 22.39 | 22.47 | 251 | +0.01(+0.04%) |
Nov 16, 2020 | 22.41 | 22.46 | 22.40 | 22.46 | 1,188 | +0.25(+1.14%) |
Nov 13, 2020 | 22.15 | 22.21 | 22.15 | 22.21 | 2,901 | +0.18(+0.81%) |
Nov 12, 2020 | 22.14 | 22.14 | 22.03 | 22.03 | 461 | -0.19(-0.85%) |
Nov 11, 2020 | 22.26 | 22.26 | 22.22 | 22.22 | 6,325 | +0.15(+0.69%) |
Nov 10, 2020 | 22.05 | 22.14 | 22.05 | 22.06 | 1,344 | +0.33(+1.50%) |
Nov 09, 2020 | 22.07 | 22.19 | 21.74 | 21.74 | 6,781 | +0.58(+2.75%) |
Nov 06, 2020 | 21.21 | 21.21 | 21.16 | 21.16 | 446 | +0.10(+0.45%) |
Nov 05, 2020 | 21.07 | 21.07 | 21.06 | 21.06 | 2,191 | +0.49(+2.40%) |
Nov 04, 2020 | 20.43 | 20.78 | 20.43 | 20.57 | 808 | +0.26(+1.26%) |
Nov 03, 2020 | 20.25 | 20.31 | 20.21 | 20.31 | 2,088 | +0.63(+3.21%) |
Nov 02, 2020 | 19.58 | 19.68 | 19.58 | 19.68 | 646 | +0.27(+1.38%) |
Oct 30, 2020 | 19.42 | 19.42 | 19.35 | 19.41 | 1,115 | -0.13(-0.65%) |
Oct 29, 2020 | 19.33 | 19.54 | 19.33 | 19.54 | 2,847 | +0.12(+0.61%) |
Oct 28, 2020 | 19.51 | 19.54 | 19.39 | 19.42 | 42,826 | -0.70(-3.50%) |
Oct 27, 2020 | 20.35 | 20.35 | 20.13 | 20.13 | 7,761 | -0.28(-1.39%) |
Oct 26, 2020 | 20.54 | 20.54 | 20.35 | 20.41 | 4,820 | -0.48(-2.32%) |
Oct 23, 2020 | 20.81 | 20.89 | 20.78 | 20.89 | 7,922 | +0.19(+0.91%) |
Oct 22, 2020 | 20.67 | 20.73 | 20.67 | 20.71 | 5,021 | +0.00(+0.01%) |
Oct 21, 2020 | 20.88 | 20.88 | 20.68 | 20.70 | 1,283 | -0.22(-1.07%) |
Oct 20, 2020 | 20.95 | 21.03 | 20.93 | 20.93 | 4,970 | +0.19(+0.91%) |
Oct 19, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 898 | -0.19(-0.89%) |
Oct 16, 2020 | 20.93 | 20.93 | 20.92 | 20.92 | 223 | +0.24(+1.15%) |
Oct 15, 2020 | 20.49 | 20.69 | 20.49 | 20.69 | 3,282 | -0.35(-1.66%) |
Oct 14, 2020 | 21.11 | 21.18 | 20.98 | 21.04 | 4,450 | -0.07(-0.33%) |
Oct 13, 2020 | 21.09 | 21.11 | 21.09 | 21.11 | 709 | -0.29(-1.34%) |
Oct 12, 2020 | 21.36 | 21.41 | 21.36 | 21.39 | 3,856 | +0.15(+0.72%) |
Oct 09, 2020 | 21.23 | 21.27 | 21.22 | 21.24 | 1,004 | +0.20(+0.97%) |
Oct 08, 2020 | 20.98 | 21.04 | 20.98 | 21.04 | 478 | +0.16(+0.76%) |
Oct 07, 2020 | 20.86 | 20.88 | 20.86 | 20.88 | 460 | +0.19(+0.90%) |
Oct 06, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 226 | -0.26(-1.26%) |
Oct 05, 2020 | 20.81 | 20.96 | 20.81 | 20.96 | 884 | +0.36(+1.74%) |
Oct 02, 2020 | 20.42 | 20.63 | 20.42 | 20.60 | 6,694 | +0.01(+0.03%) |
Oct 01, 2020 | 20.60 | 20.60 | 20.59 | 20.59 | 2,289 | +0.08(+0.41%) |
Sep 30, 2020 | 20.53 | 20.59 | 20.51 | 20.51 | 5,489 | -0.04(-0.17%) |
Sep 29, 2020 | 20.63 | 20.63 | 20.52 | 20.54 | 18,663 | -0.01(-0.04%) |
Sep 28, 2020 | 20.51 | 20.55 | 20.51 | 20.55 | 4,429 | +0.38(+1.87%) |
Sep 25, 2020 | 20.08 | 20.18 | 20.08 | 20.17 | 1,562 | +0.01(+0.07%) |
Sep 24, 2020 | 20.14 | 20.28 | 20.14 | 20.16 | 1,461 | +0.04(+0.19%) |
Sep 23, 2020 | 20.45 | 20.45 | 20.12 | 20.12 | 5,086 | -0.27(-1.32%) |
Sep 22, 2020 | 20.41 | 20.41 | 20.30 | 20.39 | 14,033 | -0.07(-0.36%) |
Sep 21, 2020 | 20.51 | 20.51 | 20.26 | 20.46 | 5,284 | -0.61(-2.88%) |
Sep 18, 2020 | 21.20 | 21.20 | 21.07 | 21.07 | 28,563 | -0.22(-1.01%) |
Sep 17, 2020 | 21.23 | 21.29 | 21.23 | 21.29 | 7,284 | +0.11(+0.51%) |
Sep 16, 2020 | 21.40 | 21.47 | 21.16 | 21.18 | 250,922 | -0.14(-0.67%) |
Sep 15, 2020 | 21.38 | 21.38 | 21.32 | 21.32 | 2,740 | +0.12(+0.56%) |
Sep 14, 2020 | 21.26 | 21.26 | 21.20 | 21.20 | 734 | +0.29(+1.41%) |
Sep 10, 2020 | 20.91 | 20.91 | 20.91 | 0 | -0.28(-1.31%) | |
Sep 09, 2020 | 21.21 | 21.24 | 21.19 | 21.19 | 1,075 | +0.47(+2.28%) |
Sep 08, 2020 | 20.71 | 20.89 | 20.67 | 20.72 | 1,288 | -0.28(-1.35%) |
Sep 04, 2020 | 21.05 | 21.07 | 20.70 | 21.00 | 12,161 | +0.06(+0.30%) |
Sep 03, 2020 | 21.09 | 21.09 | 20.89 | 20.94 | 2,352 | -0.54(-2.50%) |
Sep 02, 2020 | 21.33 | 21.47 | 21.32 | 21.47 | 1,806 | +0.34(+1.61%) |
Sep 01, 2020 | 21.19 | 21.19 | 21.13 | 21.13 | 5,220 | +0.06(+0.30%) |
Aug 31, 2020 | 21.35 | 21.35 | 21.07 | 21.07 | 187,751 | -0.14(-0.68%) |
Aug 27, 2020 | 21.21 | 21.21 | 21.21 | 0 | -0.02(-0.07%) | |
Aug 25, 2020 | 21.23 | 21.23 | 21.23 | 0 | +0.04(+0.20%) | |
Aug 24, 2020 | 21.24 | 21.24 | 21.19 | 21.19 | 6,720 | +0.28(+1.34%) |
Aug 21, 2020 | 20.73 | 20.91 | 20.73 | 20.91 | 1,004 | -0.16(-0.78%) |
Aug 20, 2020 | 21.05 | 21.07 | 21.05 | 21.07 | 987 | -0.04(-0.17%) |
Aug 19, 2020 | 21.24 | 21.24 | 21.11 | 21.11 | 329 | -0.10(-0.47%) |
Aug 18, 2020 | 21.25 | 21.26 | 21.20 | 21.21 | 7,222 | -0.05(-0.25%) |
Aug 17, 2020 | 21.26 | 21.27 | 21.25 | 21.26 | 3,194 | +0.16(+0.76%) |
Aug 14, 2020 | 21.13 | 21.14 | 21.06 | 21.10 | 2,008 | -0.21(-0.97%) |
Aug 13, 2020 | 21.40 | 21.45 | 21.27 | 21.30 | 8,555 | -0.11(-0.50%) |
Aug 12, 2020 | 21.44 | 21.46 | 21.41 | 21.41 | 3,627 | +0.48(+2.31%) |
Aug 11, 2020 | 21.18 | 21.19 | 20.93 | 20.93 | 5,656 | +0.08(+0.39%) |
Aug 10, 2020 | 20.83 | 20.85 | 20.82 | 20.85 | 2,789 | +0.04(+0.17%) |
Aug 07, 2020 | 20.70 | 20.81 | 20.70 | 20.81 | 6,583 | -0.12(-0.56%) |
Aug 06, 2020 | 20.84 | 20.94 | 20.80 | 20.93 | 2,565 | +0.03(+0.13%) |
Aug 05, 2020 | 20.97 | 20.97 | 20.90 | 20.90 | 2,169 | +0.12(+0.56%) |
Aug 04, 2020 | 20.53 | 20.78 | 20.53 | 20.78 | 16,061 | +0.06(+0.30%) |
Aug 03, 2020 | 20.72 | 20.72 | 20.72 | 20.72 | 1,259 | +0.41(+2.03%) |
Jul 31, 2020 | 20.68 | 20.68 | 20.26 | 20.31 | 52,553 | -0.47(-2.29%) |
Jul 30, 2020 | 20.56 | 20.81 | 20.50 | 20.78 | 3,514 | -0.30(-1.40%) |
Jul 29, 2020 | 20.96 | 21.08 | 20.96 | 21.08 | 1,814 | +0.26(+1.25%) |
Jul 28, 2020 | 20.84 | 20.95 | 20.82 | 20.82 | 1,187 | -0.10(-0.47%) |
Jul 27, 2020 | 20.86 | 21.01 | 20.86 | 20.92 | 7,297 | +0.24(+1.17%) |
Jul 24, 2020 | 20.71 | 20.72 | 20.63 | 20.68 | 6,136 | -0.21(-0.99%) |
Jul 23, 2020 | 20.98 | 20.98 | 20.88 | 20.88 | 1,026 | -0.14(-0.68%) |
Jul 22, 2020 | 21.02 | 21.03 | 20.98 | 21.03 | 1,872 | +0.12(+0.56%) |
Jul 21, 2020 | 20.99 | 21.02 | 20.91 | 20.91 | 853 | +0.04(+0.17%) |
Jul 20, 2020 | 20.79 | 20.87 | 20.79 | 20.87 | 1,523 | +0.15(+0.74%) |
Jul 17, 2020 | 20.70 | 20.72 | 20.70 | 20.72 | 2,008 | +0.14(+0.70%) |
Jul 16, 2020 | 20.67 | 20.67 | 20.58 | 20.58 | 804 | -0.07(-0.35%) |
Jul 15, 2020 | 20.72 | 20.74 | 20.65 | 20.65 | 1,374 | +0.24(+1.19%) |
Jul 14, 2020 | 20.26 | 20.41 | 20.26 | 20.41 | 2,988 | +0.35(+1.74%) |
Jul 13, 2020 | 20.34 | 20.41 | 20.06 | 20.06 | 4,154 | -0.13(-0.67%) |
Jul 10, 2020 | 20.17 | 20.19 | 20.17 | 20.19 | 557 | +0.22(+1.08%) |
Jul 09, 2020 | 20.23 | 20.23 | 19.98 | 19.98 | 2,663 | -0.28(-1.37%) |
Jul 08, 2020 | 20.08 | 20.25 | 20.08 | 20.25 | 1,111 | +0.25(+1.25%) |
Jul 07, 2020 | 20.17 | 20.18 | 20.00 | 20.00 | 4,367 | -0.32(-1.59%) |
Jul 06, 2020 | 20.31 | 20.33 | 20.31 | 20.33 | 3,510 | +0.36(+1.80%) |
Jul 02, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 557 | +0.22(+1.09%) |
Jul 01, 2020 | 19.76 | 19.80 | 19.74 | 19.75 | 9,526 | +0.12(+0.59%) |
Jun 30, 2020 | 19.56 | 19.64 | 19.56 | 19.64 | 21,872 | +0.02(+0.12%) |
Jun 29, 2020 | 19.57 | 19.61 | 19.57 | 19.61 | 3,408 | +0.20(+1.02%) |
Jun 26, 2020 | 19.48 | 19.49 | 19.40 | 19.41 | 1,896 | -0.32(-1.63%) |
Jun 25, 2020 | 19.42 | 19.74 | 19.42 | 19.74 | 3,271 | +0.29(+1.49%) |
Jun 24, 2020 | 19.38 | 19.48 | 19.38 | 19.45 | 680 | -0.55(-2.76%) |
Jun 23, 2020 | 20.13 | 20.13 | 20.00 | 20.00 | 1,504 | +0.14(+0.70%) |
Jun 22, 2020 | 19.85 | 19.86 | 19.85 | 19.86 | 1,030 | +0.26(+1.33%) |
Jun 19, 2020 | 19.80 | 19.80 | 19.59 | 19.60 | 1,338 | -0.09(-0.43%) |
Jun 18, 2020 | 19.64 | 19.69 | 19.64 | 19.69 | 1,687 | -0.09(-0.48%) |
Jun 17, 2020 | 20.00 | 20.00 | 19.77 | 19.78 | 297,537 | -0.01(-0.05%) |
Jun 16, 2020 | 20.00 | 20.00 | 19.79 | 19.79 | 5,756 | +0.22(+1.10%) |
Jun 15, 2020 | 19.57 | 19.57 | 19.04 | 19.57 | 990 | +0.18(+0.94%) |
Jun 12, 2020 | 19.56 | 19.56 | 19.22 | 19.39 | 2,231 | +0.34(+1.78%) |
Jun 11, 2020 | 19.71 | 19.72 | 19.05 | 19.05 | 773 | -1.19(-5.86%) |
Jun 10, 2020 | 20.35 | 20.35 | 20.24 | 20.24 | 3,287 | -0.11(-0.52%) |
Jun 09, 2020 | 20.27 | 20.41 | 20.27 | 20.35 | 1,438 | -0.32(-1.55%) |
Jun 08, 2020 | 20.45 | 20.68 | 20.45 | 20.67 | 5,526 | +0.26(+1.26%) |
Jun 05, 2020 | 20.46 | 20.52 | 20.41 | 20.41 | 9,116 | +0.38(+1.92%) |
Jun 04, 2020 | 20.04 | 20.08 | 20.01 | 20.02 | 13,051 | -0.04(-0.19%) |
Jun 03, 2020 | 19.81 | 20.06 | 19.81 | 20.06 | 1,109 | +0.63(+3.25%) |
Jun 02, 2020 | 19.52 | 19.53 | 19.33 | 19.43 | 123,571 | +0.11(+0.55%) |
Jun 01, 2020 | 19.21 | 19.32 | 19.21 | 19.32 | 1,050 | +0.39(+2.06%) |
May 29, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 337 | -0.01(-0.04%) |
May 28, 2020 | 18.95 | 19.14 | 18.94 | 18.94 | 8,013 | +0.22(+1.18%) |
May 27, 2020 | 18.76 | 18.76 | 18.61 | 18.72 | 5,012 | +0.25(+1.35%) |
May 26, 2020 | 18.47 | 18.56 | 18.47 | 18.47 | 1,019 | +0.46(+2.57%) |
May 22, 2020 | 17.96 | 18.01 | 17.96 | 18.01 | 337 | -0.02(-0.10%) |
May 21, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 92 | -0.19(-1.02%) |
May 20, 2020 | 18.20 | 18.21 | 18.20 | 18.21 | 450 | +0.29(+1.64%) |
May 19, 2020 | 17.95 | 18.00 | 17.80 | 17.92 | 17,243 | -0.14(-0.79%) |
May 18, 2020 | 18.03 | 18.06 | 18.03 | 18.06 | 877 | +0.80(+4.65%) |
May 15, 2020 | 17.32 | 17.32 | 17.17 | 17.26 | 225 | +0.01(+0.06%) |
May 14, 2020 | 17.20 | 17.25 | 17.16 | 17.25 | 456 | -0.15(-0.87%) |
May 13, 2020 | 17.69 | 17.69 | 17.39 | 17.40 | 2,717 | -0.25(-1.43%) |
May 12, 2020 | 17.92 | 17.92 | 17.65 | 17.65 | 1,976 | -0.19(-1.08%) |
May 11, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 1,939 | -0.07(-0.41%) |
May 08, 2020 | 17.88 | 17.92 | 17.88 | 17.92 | 1,125 | +0.31(+1.77%) |
May 07, 2020 | 17.61 | 17.61 | 17.61 | 17.61 | 60 | +0.26(+1.51%) |
May 06, 2020 | 17.45 | 17.45 | 17.35 | 17.35 | 656 | -0.12(-0.67%) |
May 05, 2020 | 17.58 | 17.58 | 17.46 | 17.46 | 997 | +0.00(+0.01%) |
May 04, 2020 | 17.35 | 17.46 | 17.32 | 17.46 | 13,630 | -0.02(-0.13%) |