Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.99 | 20.01 | 19.98 | 20.00 | 87,583 | -0.00(-0.01%) |
Apr 29, 2021 | 19.95 | 20.03 | 19.95 | 20.00 | 11,550 | +0.00(+0.01%) |
Apr 28, 2021 | 20.04 | 20.04 | 19.98 | 20.00 | 90,251 | +0.00(+0.02%) |
Apr 27, 2021 | 20.02 | 20.03 | 19.95 | 19.99 | 336,913 | -0.00(-0.01%) |
Apr 26, 2021 | 20.03 | 20.03 | 19.96 | 19.99 | 36,870 | +0.01(+0.04%) |
Apr 23, 2021 | 20.00 | 20.01 | 19.96 | 19.99 | 43,843 | -0.03(-0.14%) |
Apr 22, 2021 | 19.99 | 20.05 | 19.98 | 20.01 | 147,117 | +0.03(+0.15%) |
Apr 21, 2021 | 20.00 | 20.02 | 19.95 | 19.98 | 44,665 | -0.00(-0.00%) |
Apr 20, 2021 | 19.95 | 20.04 | 19.94 | 19.98 | 195,165 | +0.01(+0.07%) |
Apr 19, 2021 | 20.00 | 20.01 | 19.96 | 19.97 | 2,457,642 | -0.01(-0.07%) |
Apr 16, 2021 | 19.96 | 19.99 | 19.91 | 19.99 | 130,115 | -0.07(-0.34%) |
Apr 15, 2021 | 19.99 | 20.07 | 19.99 | 20.05 | 67,322 | +0.06(+0.28%) |
Apr 14, 2021 | 20.01 | 20.02 | 19.98 | 20.00 | 31,222 | -0.02(-0.11%) |
Apr 13, 2021 | 20.01 | 20.03 | 20.01 | 20.02 | 44,151 | +0.04(+0.20%) |
Apr 12, 2021 | 19.99 | 20.02 | 19.96 | 19.98 | 49,594 | +0.00(+0.01%) |
Apr 09, 2021 | 19.99 | 20.01 | 19.96 | 19.98 | 35,828 | -0.03(-0.17%) |
Apr 08, 2021 | 20.01 | 20.02 | 19.99 | 20.01 | 63,207 | +0.01(+0.04%) |
Apr 07, 2021 | 20.03 | 20.03 | 20.00 | 20.00 | 64,508 | -0.04(-0.19%) |
Apr 06, 2021 | 20.00 | 20.07 | 20.00 | 20.04 | 61,604 | +0.02(+0.11%) |
Apr 05, 2021 | 20.12 | 20.12 | 19.97 | 20.02 | 274,618 | +0.03(+0.14%) |
Apr 01, 2021 | 20.02 | 20.05 | 19.99 | 19.99 | 573,968 | +0.05(+0.24%) |
Mar 31, 2021 | 19.91 | 19.99 | 19.91 | 19.94 | 64,291 | +0.00(+0.00%) |
Mar 30, 2021 | 19.92 | 19.96 | 19.91 | 19.94 | 21,523 | +0.04(+0.19%) |
Mar 29, 2021 | 19.91 | 19.92 | 19.90 | 19.91 | 34,982 | -0.00(-0.02%) |
Mar 26, 2021 | 19.91 | 19.92 | 19.89 | 19.91 | 29,228 | -0.01(-0.04%) |
Mar 25, 2021 | 20.03 | 20.03 | 19.91 | 19.92 | 21,954 | -0.05(-0.26%) |
Mar 24, 2021 | 19.97 | 19.98 | 19.92 | 19.97 | 16,873 | +0.00(+0.00%) |
Mar 23, 2021 | 19.94 | 20.00 | 19.92 | 19.97 | 202,239 | +0.01(+0.06%) |
Mar 22, 2021 | 19.97 | 19.98 | 19.90 | 19.96 | 89,773 | -0.02(-0.11%) |
Mar 19, 2021 | 19.99 | 19.99 | 19.92 | 19.98 | 194,928 | -0.03(-0.15%) |
Mar 18, 2021 | 20.03 | 20.07 | 19.96 | 20.01 | 803,085 | -0.03(-0.16%) |
Mar 17, 2021 | 20.03 | 20.06 | 20.02 | 20.04 | 51,306 | -0.00(-0.02%) |
Mar 16, 2021 | 20.04 | 20.06 | 20.04 | 20.05 | 15,731 | -0.01(-0.07%) |
Mar 15, 2021 | 20.07 | 20.07 | 20.05 | 20.06 | 20,335 | +0.01(+0.07%) |
Mar 12, 2021 | 20.10 | 20.10 | 20.01 | 20.05 | 37,286 | -0.02(-0.09%) |
Mar 11, 2021 | 20.07 | 20.08 | 20.03 | 20.06 | 33,777 | +0.03(+0.14%) |
Mar 10, 2021 | 20.07 | 20.08 | 20.02 | 20.04 | 249,917 | +0.01(+0.05%) |
Mar 09, 2021 | 20.05 | 20.07 | 19.99 | 20.03 | 51,099 | -0.02(-0.11%) |
Mar 08, 2021 | 20.05 | 20.12 | 20.02 | 20.05 | 176,401 | +0.02(+0.12%) |
Mar 05, 2021 | 20.01 | 20.16 | 19.98 | 20.02 | 81,416 | -0.01(-0.06%) |
Mar 04, 2021 | 20.05 | 20.05 | 20.00 | 20.04 | 24,599 | -0.02(-0.10%) |
Mar 03, 2021 | 20.02 | 20.07 | 20.01 | 20.06 | 86,575 | +0.01(+0.06%) |
Mar 02, 2021 | 20.02 | 20.06 | 20.00 | 20.04 | 77,747 | -0.02(-0.11%) |
Mar 01, 2021 | 20.08 | 20.11 | 20.03 | 20.06 | 451,175 | +0.03(+0.13%) |
Feb 26, 2021 | 20.08 | 20.08 | 19.97 | 20.04 | 7,079 | -0.02(-0.11%) |
Feb 25, 2021 | 19.98 | 20.12 | 19.98 | 20.06 | 59,802 | +0.07(+0.36%) |
Feb 24, 2021 | 20.01 | 20.01 | 19.98 | 19.99 | 29,859 | -0.03(-0.13%) |
Feb 23, 2021 | 19.98 | 20.03 | 19.98 | 20.01 | 68,470 | +0.00(+0.01%) |
Feb 22, 2021 | 20.04 | 20.06 | 19.98 | 20.01 | 38,893 | -0.02(-0.10%) |
Feb 19, 2021 | 20.04 | 20.04 | 20.02 | 20.03 | 2,364 | -0.00(-0.02%) |
Feb 18, 2021 | 20.08 | 20.08 | 19.99 | 20.04 | 12,470 | +0.01(+0.05%) |
Feb 17, 2021 | 20.05 | 20.16 | 19.99 | 20.03 | 75,249 | -0.02(-0.08%) |
Feb 16, 2021 | 20.02 | 20.04 | 19.99 | 20.04 | 14,519 | +0.01(+0.04%) |
Feb 12, 2021 | 20.06 | 20.06 | 20.02 | 20.03 | 8,510 | +0.00(+0.02%) |
Feb 11, 2021 | 20.06 | 20.07 | 19.99 | 20.03 | 20,184 | -0.00(-0.02%) |
Feb 10, 2021 | 20.06 | 20.07 | 20.02 | 20.03 | 6,420 | +0.02(+0.08%) |
Feb 09, 2021 | 20.02 | 20.06 | 20.02 | 20.02 | 5,756 | -0.00(-0.01%) |
Feb 08, 2021 | 20.05 | 20.05 | 20.00 | 20.02 | 32,399 | -0.01(-0.03%) |
Feb 05, 2021 | 20.04 | 20.06 | 20.00 | 20.03 | 31,678 | +0.03(+0.13%) |
Feb 04, 2021 | 20.04 | 20.05 | 19.96 | 20.00 | 45,694 | -0.03(-0.13%) |
Feb 03, 2021 | 19.95 | 20.05 | 19.95 | 20.03 | 24,380 | +0.00(+0.02%) |
Feb 02, 2021 | 20.00 | 20.02 | 20.00 | 20.02 | 8,330 | +0.02(+0.11%) |
Feb 01, 2021 | 20.03 | 20.03 | 19.96 | 20.00 | 100,409 | -0.00(-0.02%) |
Jan 29, 2021 | 19.97 | 20.01 | 19.95 | 20.00 | 8,746 | +0.03(+0.16%) |
Jan 28, 2021 | 19.97 | 20.00 | 19.93 | 19.97 | 6,051 | +0.04(+0.20%) |
Jan 27, 2021 | 19.98 | 19.98 | 19.91 | 19.93 | 95,606 | -0.02(-0.11%) |
Jan 26, 2021 | 20.08 | 20.08 | 19.93 | 19.95 | 153,423 | -0.02(-0.11%) |
Jan 25, 2021 | 19.96 | 19.98 | 19.91 | 19.98 | 63,027 | +0.03(+0.13%) |
Jan 22, 2021 | 19.97 | 19.98 | 19.91 | 19.95 | 19,419 | -0.00(-0.01%) |
Jan 21, 2021 | 19.99 | 19.99 | 19.94 | 19.95 | 16,504 | +0.01(+0.06%) |
Jan 20, 2021 | 19.98 | 19.99 | 19.93 | 19.94 | 11,149 | +0.00(+0.00%) |
Jan 19, 2021 | 19.85 | 19.98 | 19.85 | 19.94 | 22,662 | +0.05(+0.23%) |
Jan 15, 2021 | 19.86 | 19.92 | 19.86 | 19.89 | 65,838 | -0.03(-0.15%) |
Jan 14, 2021 | 19.89 | 19.94 | 19.89 | 19.92 | 18,742 | +0.02(+0.08%) |
Jan 13, 2021 | 19.85 | 19.91 | 19.82 | 19.90 | 14,884 | +0.03(+0.13%) |
Jan 12, 2021 | 19.85 | 19.92 | 19.82 | 19.88 | 455,062 | -0.06(-0.29%) |
Jan 11, 2021 | 19.90 | 19.94 | 19.86 | 19.94 | 7,325 | +0.06(+0.28%) |
Jan 08, 2021 | 19.93 | 19.93 | 19.85 | 19.88 | 8,762 | -0.04(-0.19%) |
Jan 07, 2021 | 19.89 | 19.92 | 19.85 | 19.92 | 8,172 | +0.03(+0.16%) |
Jan 06, 2021 | 19.86 | 19.94 | 19.86 | 19.89 | 429,586 | -0.04(-0.22%) |
Jan 05, 2021 | 19.90 | 19.95 | 19.90 | 19.93 | 4,521 | +0.02(+0.12%) |
Jan 04, 2021 | 19.91 | 19.95 | 19.87 | 19.91 | 40,530 | +0.01(+0.03%) |
Dec 31, 2020 | 19.90 | 19.90 | 19.90 | 6,808 | +0.01(+0.06%) | |
Dec 30, 2020 | 19.89 | 19.90 | 19.87 | 19.89 | 6,808 | +0.01(+0.04%) |
Dec 29, 2020 | 19.90 | 19.90 | 19.85 | 19.88 | 17,965 | -0.01(-0.04%) |
Dec 28, 2020 | 20.04 | 20.04 | 19.85 | 19.89 | 9,873 | +0.00(+0.00%) |
Dec 24, 2020 | 19.88 | 19.89 | 19.85 | 19.89 | 5,447 | +0.01(+0.03%) |
Dec 23, 2020 | 19.93 | 19.93 | 19.85 | 19.88 | 17,470 | +0.00(+0.02%) |
Dec 22, 2020 | 19.92 | 19.93 | 19.84 | 19.88 | 33,662 | +0.01(+0.07%) |
Dec 21, 2020 | 19.82 | 19.91 | 19.82 | 19.86 | 8,466 | -0.01(-0.03%) |
Dec 18, 2020 | 19.88 | 19.89 | 19.84 | 19.87 | 13,286 | -0.00(-0.00%) |
Dec 17, 2020 | 19.87 | 19.88 | 19.84 | 19.87 | 7,340 | -0.01(-0.04%) |
Dec 16, 2020 | 19.83 | 19.91 | 19.82 | 19.88 | 17,910 | +0.05(+0.23%) |
Dec 15, 2020 | 19.85 | 19.85 | 19.83 | 19.83 | 26,257 | +0.00(+0.00%) |
Dec 14, 2020 | 19.83 | 19.84 | 19.82 | 19.83 | 18,748 | +0.00(+0.00%) |
Dec 11, 2020 | 19.83 | 19.84 | 19.81 | 19.83 | 72,363 | -0.01(-0.04%) |
Dec 10, 2020 | 19.85 | 19.87 | 19.82 | 19.84 | 135,748 | -0.04(-0.20%) |
Dec 09, 2020 | 19.90 | 19.92 | 19.83 | 19.88 | 227,643 | -0.00(-0.02%) |
Dec 08, 2020 | 19.87 | 19.91 | 19.85 | 19.88 | 10,382 | +0.02(+0.12%) |
Dec 07, 2020 | 19.86 | 19.93 | 19.86 | 19.86 | 30,890 | -0.07(-0.36%) |
Dec 04, 2020 | 19.94 | 19.94 | 19.86 | 19.93 | 30,606 | +0.04(+0.19%) |
Dec 03, 2020 | 19.87 | 19.89 | 19.85 | 19.89 | 34,665 | +0.00(+0.00%) |
Dec 02, 2020 | 19.87 | 19.92 | 19.84 | 19.89 | 28,430 | +0.04(+0.19%) |
Dec 01, 2020 | 19.75 | 19.92 | 19.75 | 19.86 | 99,197 | +0.02(+0.11%) |
Nov 30, 2020 | 19.81 | 19.85 | 19.80 | 19.84 | 27,346 | +0.01(+0.06%) |
Nov 27, 2020 | 19.83 | 19.85 | 19.80 | 19.82 | 9,964 | -0.02(-0.10%) |
Nov 25, 2020 | 19.84 | 19.85 | 19.79 | 19.84 | 12,811 | +0.02(+0.10%) |
Nov 24, 2020 | 19.85 | 19.88 | 19.81 | 19.82 | 15,922 | +0.02(+0.11%) |
Nov 23, 2020 | 19.95 | 19.95 | 19.78 | 19.80 | 11,051 | -0.03(-0.15%) |
Nov 20, 2020 | 19.84 | 19.84 | 19.82 | 19.83 | 4,991 | +0.02(+0.12%) |
Nov 19, 2020 | 19.80 | 19.85 | 19.80 | 19.81 | 19,183 | +0.04(+0.19%) |
Nov 18, 2020 | 19.81 | 19.81 | 19.77 | 19.77 | 24,773 | -0.05(-0.25%) |
Nov 17, 2020 | 19.83 | 19.83 | 19.80 | 19.82 | 12,975 | +0.02(+0.11%) |
Nov 16, 2020 | 19.77 | 19.81 | 19.76 | 19.80 | 18,622 | +0.02(+0.11%) |
Nov 13, 2020 | 19.81 | 19.82 | 19.77 | 19.78 | 21,629 | -0.00(-0.02%) |
Nov 12, 2020 | 19.85 | 19.85 | 19.76 | 19.78 | 58,204 | +0.00(+0.00%) |
Nov 11, 2020 | 19.77 | 19.86 | 19.77 | 19.78 | 19,692 | +0.01(+0.06%) |
Nov 10, 2020 | 19.82 | 19.85 | 19.77 | 19.77 | 30,226 | +0.00(+0.02%) |
Nov 09, 2020 | 19.71 | 19.88 | 19.69 | 19.77 | 36,444 | -0.02(-0.08%) |
Nov 06, 2020 | 19.74 | 19.82 | 19.73 | 19.78 | 36,365 | +0.06(+0.30%) |
Nov 05, 2020 | 19.74 | 19.75 | 19.72 | 19.72 | 12,364 | -0.04(-0.21%) |
Nov 04, 2020 | 19.81 | 19.82 | 19.76 | 19.77 | 23,673 | +0.04(+0.19%) |
Nov 03, 2020 | 19.81 | 19.81 | 19.69 | 19.73 | 15,202 | +0.03(+0.15%) |
Nov 02, 2020 | 19.76 | 19.77 | 19.70 | 19.70 | 95,133 | +0.01(+0.04%) |
Oct 30, 2020 | 19.77 | 19.77 | 19.67 | 19.69 | 12,835 | -0.02(-0.11%) |
Oct 29, 2020 | 19.76 | 19.76 | 19.71 | 19.71 | 24,728 | -0.00(-0.00%) |
Oct 28, 2020 | 19.76 | 19.76 | 19.71 | 19.71 | 28,629 | -0.02(-0.08%) |
Oct 27, 2020 | 19.76 | 19.80 | 19.72 | 19.73 | 27,262 | -0.05(-0.27%) |
Oct 26, 2020 | 19.73 | 19.78 | 19.73 | 19.78 | 13,166 | +0.04(+0.21%) |
Oct 23, 2020 | 19.76 | 19.76 | 19.68 | 19.74 | 18,098 | +0.00(+0.00%) |
Oct 22, 2020 | 19.71 | 19.75 | 19.71 | 19.74 | 11,309 | +0.03(+0.13%) |
Oct 21, 2020 | 19.71 | 19.74 | 19.71 | 19.71 | 11,154 | +0.01(+0.03%) |
Oct 20, 2020 | 19.72 | 19.74 | 19.68 | 19.71 | 14,097 | -0.03(-0.15%) |
Oct 19, 2020 | 19.73 | 19.74 | 19.68 | 19.74 | 8,263 | +0.03(+0.13%) |
Oct 16, 2020 | 19.67 | 19.74 | 19.67 | 19.71 | 26,909 | -0.01(-0.04%) |
Oct 15, 2020 | 19.65 | 19.74 | 19.65 | 19.72 | 10,961 | +0.02(+0.08%) |
Oct 14, 2020 | 19.74 | 19.74 | 19.70 | 19.70 | 9,720 | -0.05(-0.24%) |
Oct 13, 2020 | 19.75 | 19.79 | 19.71 | 19.75 | 10,999 | +0.03(+0.13%) |
Oct 12, 2020 | 19.76 | 19.76 | 19.68 | 19.73 | 5,267 | +0.06(+0.29%) |
Oct 09, 2020 | 19.68 | 19.72 | 19.67 | 19.67 | 6,429 | -0.06(-0.31%) |
Oct 08, 2020 | 19.73 | 19.73 | 19.69 | 19.73 | 11,271 | -0.00(-0.02%) |
Oct 07, 2020 | 19.70 | 19.76 | 19.70 | 19.73 | 12,116 | +0.02(+0.11%) |
Oct 06, 2020 | 19.69 | 19.74 | 19.67 | 19.71 | 18,965 | +0.05(+0.25%) |
Oct 05, 2020 | 19.65 | 19.67 | 19.60 | 19.66 | 13,576 | -0.03(-0.13%) |
Oct 02, 2020 | 19.69 | 19.69 | 19.66 | 19.69 | 6,667 | +0.00(+0.02%) |
Oct 01, 2020 | 19.66 | 19.72 | 19.64 | 19.69 | 99,685 | +0.04(+0.19%) |
Sep 30, 2020 | 19.63 | 19.65 | 19.60 | 19.65 | 28,529 | -0.02(-0.12%) |
Sep 29, 2020 | 19.66 | 19.68 | 19.64 | 19.67 | 17,927 | +0.01(+0.06%) |
Sep 28, 2020 | 19.71 | 19.71 | 19.65 | 19.66 | 7,982 | -0.02(-0.12%) |
Sep 25, 2020 | 19.66 | 19.72 | 19.66 | 19.68 | 18,098 | -0.01(-0.07%) |
Sep 24, 2020 | 19.67 | 19.73 | 19.67 | 19.70 | 21,580 | +0.02(+0.12%) |
Sep 23, 2020 | 19.69 | 19.74 | 19.65 | 19.67 | 17,279 | +0.00(+0.01%) |
Sep 22, 2020 | 19.75 | 19.75 | 19.67 | 19.67 | 15,283 | -0.04(-0.18%) |
Sep 21, 2020 | 19.72 | 19.73 | 19.70 | 19.71 | 16,315 | +0.01(+0.03%) |
Sep 18, 2020 | 19.73 | 19.73 | 19.70 | 19.70 | 106,403 | -0.02(-0.10%) |
Sep 17, 2020 | 19.74 | 19.74 | 19.70 | 19.72 | 23,928 | +0.00(+0.00%) |
Sep 16, 2020 | 19.73 | 19.74 | 19.70 | 19.72 | 25,665 | +0.01(+0.05%) |
Sep 15, 2020 | 19.71 | 19.74 | 19.68 | 19.71 | 25,090 | -0.00(-0.02%) |
Sep 14, 2020 | 19.73 | 19.73 | 19.68 | 19.71 | 8,326 | -0.03(-0.14%) |
Sep 11, 2020 | 19.74 | 19.78 | 19.70 | 19.74 | 20,994 | +0.01(+0.04%) |
Sep 10, 2020 | 19.74 | 19.75 | 19.71 | 19.73 | 14,142 | +0.01(+0.05%) |
Sep 09, 2020 | 19.75 | 19.75 | 19.70 | 19.72 | 21,488 | -0.03(-0.17%) |
Sep 08, 2020 | 19.74 | 19.78 | 19.74 | 19.75 | 17,131 | -0.01(-0.05%) |
Sep 04, 2020 | 19.75 | 19.78 | 19.74 | 19.77 | 4,532 | +0.00(+0.01%) |
Sep 03, 2020 | 19.79 | 19.79 | 19.74 | 19.76 | 13,810 | +0.01(+0.03%) |
Sep 02, 2020 | 19.68 | 19.77 | 19.68 | 19.76 | 56,610 | +0.04(+0.20%) |
Sep 01, 2020 | 19.71 | 19.72 | 19.68 | 19.72 | 18,942 | +0.02(+0.11%) |
Aug 31, 2020 | 19.83 | 19.83 | 19.68 | 19.70 | 10,497 | -0.01(-0.05%) |
Aug 28, 2020 | 19.68 | 19.74 | 19.67 | 19.71 | 10,020 | +0.04(+0.19%) |
Aug 27, 2020 | 19.71 | 19.71 | 19.66 | 19.67 | 21,263 | -0.05(-0.27%) |
Aug 26, 2020 | 19.71 | 19.72 | 19.71 | 19.72 | 5,394 | -0.00(-0.02%) |
Aug 25, 2020 | 19.71 | 19.73 | 19.71 | 19.73 | 10,921 | +0.01(+0.07%) |
Aug 24, 2020 | 19.75 | 19.76 | 19.69 | 19.71 | 18,722 | -0.01(-0.03%) |
Aug 21, 2020 | 19.71 | 19.75 | 19.69 | 19.72 | 6,930 | +0.01(+0.05%) |
Aug 20, 2020 | 19.67 | 19.71 | 19.67 | 19.71 | 8,285 | -0.00(-0.02%) |
Aug 19, 2020 | 19.76 | 19.76 | 19.71 | 19.71 | 9,072 | -0.01(-0.03%) |
Aug 18, 2020 | 19.72 | 19.76 | 19.68 | 19.72 | 454,519 | +0.01(+0.03%) |
Aug 17, 2020 | 19.87 | 19.87 | 19.67 | 19.71 | 25,270 | -0.00(-0.02%) |
Aug 14, 2020 | 19.75 | 19.75 | 19.69 | 19.72 | 21,270 | -0.05(-0.26%) |
Aug 13, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 3,417 | +0.01(+0.03%) |
Aug 12, 2020 | 19.76 | 19.77 | 19.71 | 19.76 | 92,637 | +0.01(+0.04%) |
Aug 11, 2020 | 19.80 | 19.80 | 19.72 | 19.75 | 111,400 | -0.02(-0.08%) |
Aug 10, 2020 | 19.74 | 19.81 | 19.74 | 19.77 | 7,525 | -0.01(-0.04%) |
Aug 07, 2020 | 19.78 | 19.82 | 19.74 | 19.78 | 47,559 | +0.01(+0.03%) |
Aug 06, 2020 | 19.79 | 19.81 | 19.73 | 19.77 | 13,285 | -0.01(-0.07%) |
Aug 05, 2020 | 19.80 | 19.80 | 19.77 | 19.79 | 6,732 | +0.02(+0.11%) |
Aug 04, 2020 | 19.75 | 19.79 | 19.72 | 19.76 | 166,449 | +0.03(+0.17%) |
Aug 03, 2020 | 19.73 | 19.75 | 19.71 | 19.73 | 22,388 | +0.00(+0.01%) |
Jul 31, 2020 | 19.69 | 19.75 | 19.67 | 19.73 | 51,143 | +0.02(+0.12%) |
Jul 30, 2020 | 19.71 | 19.75 | 19.67 | 19.71 | 59,202 | -0.00(-0.02%) |
Jul 29, 2020 | 19.71 | 19.71 | 19.66 | 19.71 | 44,323 | +0.03(+0.14%) |
Jul 28, 2020 | 19.67 | 19.71 | 19.66 | 19.68 | 24,207 | -0.02(-0.11%) |
Jul 27, 2020 | 19.76 | 19.79 | 19.63 | 19.70 | 187,466 | -0.03(-0.13%) |
Jul 24, 2020 | 19.77 | 19.80 | 19.66 | 19.73 | 49,797 | -0.06(-0.29%) |
Jul 23, 2020 | 19.80 | 19.80 | 19.78 | 19.79 | 6,284 | +0.01(+0.04%) |
Jul 22, 2020 | 19.74 | 19.80 | 19.74 | 19.78 | 109,560 | +0.04(+0.22%) |
Jul 21, 2020 | 19.74 | 19.74 | 19.73 | 19.73 | 9,054 | +0.01(+0.04%) |
Jul 20, 2020 | 19.74 | 19.75 | 19.72 | 19.73 | 8,032 | -0.01(-0.05%) |
Jul 17, 2020 | 19.73 | 19.74 | 19.73 | 19.74 | 1,675 | +0.00(+0.02%) |
Jul 16, 2020 | 19.75 | 19.76 | 19.70 | 19.73 | 4,867 | -0.01(-0.03%) |
Jul 15, 2020 | 19.76 | 19.78 | 19.70 | 19.74 | 5,872 | +0.01(+0.04%) |
Jul 14, 2020 | 19.78 | 19.78 | 19.70 | 19.73 | 8,396 | -0.01(-0.05%) |
Jul 13, 2020 | 19.69 | 19.77 | 19.68 | 19.74 | 10,263 | +0.01(+0.06%) |
Jul 10, 2020 | 19.78 | 19.78 | 19.72 | 19.73 | 5,267 | +0.01(+0.07%) |
Jul 09, 2020 | 19.65 | 19.77 | 19.65 | 19.71 | 6,097 | +0.02(+0.10%) |
Jul 08, 2020 | 19.71 | 19.71 | 19.68 | 19.69 | 13,052 | +0.01(+0.04%) |
Jul 07, 2020 | 19.70 | 19.77 | 19.67 | 19.69 | 17,247 | -0.01(-0.03%) |
Jul 06, 2020 | 19.83 | 19.83 | 19.64 | 19.69 | 18,017 | +0.01(+0.05%) |
Jul 02, 2020 | 19.83 | 19.83 | 19.64 | 19.68 | 50,515 | +0.01(+0.03%) |
Jul 01, 2020 | 19.69 | 19.72 | 19.63 | 19.68 | 32,957 | +0.03(+0.17%) |
Jun 30, 2020 | 19.63 | 19.69 | 19.59 | 19.64 | 6,531 | +0.01(+0.06%) |
Jun 29, 2020 | 19.76 | 19.76 | 19.59 | 19.63 | 7,953 | -0.01(-0.04%) |
Jun 26, 2020 | 19.78 | 19.80 | 19.63 | 19.64 | 47,163 | +0.02(+0.11%) |
Jun 25, 2020 | 19.62 | 19.66 | 19.57 | 19.62 | 13,426 | -0.00(-0.02%) |
Jun 24, 2020 | 19.59 | 19.68 | 19.58 | 19.62 | 15,975 | +0.03(+0.16%) |
Jun 23, 2020 | 19.62 | 19.69 | 19.59 | 19.59 | 20,617 | -0.05(-0.25%) |
Jun 22, 2020 | 19.60 | 19.68 | 19.59 | 19.64 | 12,228 | -0.00(-0.00%) |
Jun 19, 2020 | 19.63 | 19.68 | 19.59 | 19.64 | 29,019 | +0.05(+0.27%) |
Jun 18, 2020 | 19.59 | 19.64 | 19.58 | 19.59 | 7,705 | -0.03(-0.14%) |
Jun 17, 2020 | 19.61 | 19.64 | 19.59 | 19.61 | 7,175 | -0.00(-0.00%) |
Jun 16, 2020 | 19.66 | 19.66 | 19.58 | 19.61 | 6,496 | -0.02(-0.13%) |
Jun 15, 2020 | 19.58 | 19.64 | 19.53 | 19.64 | 82,513 | +0.05(+0.25%) |
Jun 12, 2020 | 19.61 | 19.62 | 19.58 | 19.59 | 15,588 | +0.00(+0.01%) |
Jun 11, 2020 | 19.65 | 19.65 | 19.58 | 19.59 | 30,000 | -0.02(-0.11%) |
Jun 10, 2020 | 19.64 | 19.64 | 19.58 | 19.61 | 8,137 | +0.03(+0.17%) |
Jun 09, 2020 | 19.58 | 19.65 | 19.58 | 19.58 | 138,203 | -0.04(-0.21%) |
Jun 08, 2020 | 19.60 | 19.62 | 19.58 | 19.62 | 23,925 | +0.02(+0.09%) |
Jun 05, 2020 | 19.55 | 19.60 | 19.54 | 19.60 | 14,389 | +0.05(+0.26%) |
Jun 04, 2020 | 19.60 | 19.60 | 19.50 | 19.55 | 12,756 | +0.01(+0.05%) |
Jun 03, 2020 | 19.49 | 19.55 | 19.46 | 19.54 | 8,190 | +0.04(+0.19%) |
Jun 02, 2020 | 19.48 | 19.52 | 19.48 | 19.50 | 4,827 | +0.03(+0.17%) |
Jun 01, 2020 | 19.51 | 19.51 | 19.45 | 19.47 | 102,843 | +0.00(+0.00%) |
May 29, 2020 | 19.49 | 19.49 | 19.45 | 19.47 | 7,434 | +0.01(+0.06%) |
May 28, 2020 | 19.48 | 19.48 | 19.43 | 19.46 | 20,172 | -0.02(-0.09%) |
May 27, 2020 | 19.43 | 19.48 | 19.39 | 19.47 | 17,725 | +0.02(+0.09%) |
May 26, 2020 | 19.42 | 19.46 | 19.35 | 19.46 | 12,245 | +0.06(+0.31%) |
May 22, 2020 | 19.39 | 19.44 | 19.36 | 19.40 | 4,565 | +0.01(+0.05%) |
May 21, 2020 | 19.40 | 19.43 | 19.37 | 19.38 | 13,137 | +0.05(+0.28%) |
May 20, 2020 | 19.31 | 19.40 | 19.30 | 19.33 | 17,104 | +0.01(+0.03%) |
May 19, 2020 | 19.32 | 19.32 | 19.26 | 19.32 | 28,824 | +0.05(+0.24%) |
May 18, 2020 | 19.21 | 19.29 | 19.21 | 19.28 | 27,707 | -0.02(-0.12%) |
May 15, 2020 | 19.27 | 19.32 | 19.26 | 19.30 | 8,889 | -0.02(-0.10%) |
May 14, 2020 | 19.30 | 19.35 | 19.27 | 19.32 | 23,152 | -0.01(-0.04%) |
May 13, 2020 | 19.30 | 19.33 | 19.27 | 19.33 | 27,654 | +0.04(+0.19%) |
May 12, 2020 | 19.42 | 19.42 | 19.00 | 19.29 | 27,592 | -0.07(-0.39%) |
May 11, 2020 | 19.38 | 19.41 | 19.31 | 19.37 | 21,576 | +0.04(+0.19%) |
May 08, 2020 | 19.28 | 19.43 | 19.28 | 19.33 | 8,889 | -0.03(-0.17%) |
May 07, 2020 | 19.28 | 19.42 | 19.28 | 19.36 | 5,607 | +0.04(+0.19%) |
May 06, 2020 | 19.31 | 19.51 | 19.30 | 19.32 | 8,611 | -0.18(-0.94%) |
May 05, 2020 | 19.75 | 19.75 | 19.30 | 19.51 | 19,889 | +0.19(+0.97%) |
May 04, 2020 | 19.58 | 19.58 | 18.68 | 19.32 | 117,204 | -0.24(-1.21%) |