Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.73 | 26.61 | 23.73 | 25.87 | 20,227 | +0.87(+3.48%) |
Apr 29, 2021 | 24.95 | 25.00 | 24.53 | 25.00 | 23,926 | +0.33(+1.33%) |
Apr 28, 2021 | 24.92 | 24.92 | 24.23 | 24.68 | 16,453 | -0.24(-0.97%) |
Apr 27, 2021 | 24.25 | 24.92 | 24.11 | 24.92 | 17,070 | +0.23(+0.95%) |
Apr 26, 2021 | 24.75 | 24.78 | 23.95 | 24.69 | 13,326 | +0.13(+0.53%) |
Apr 23, 2021 | 24.59 | 24.67 | 24.37 | 24.56 | 17,123 | +0.09(+0.38%) |
Apr 22, 2021 | 24.34 | 24.66 | 23.56 | 24.46 | 28,274 | +0.36(+1.47%) |
Apr 21, 2021 | 23.97 | 24.42 | 23.97 | 24.11 | 5,998 | -0.05(-0.19%) |
Apr 20, 2021 | 23.44 | 24.60 | 23.44 | 24.15 | 11,337 | +0.35(+1.45%) |
Apr 19, 2021 | 24.10 | 24.45 | 23.81 | 23.81 | 10,479 | -0.42(-1.74%) |
Apr 16, 2021 | 24.38 | 24.42 | 23.28 | 24.23 | 11,130 | +0.13(+0.54%) |
Apr 15, 2021 | 23.14 | 24.10 | 23.14 | 24.10 | 17,676 | +0.57(+2.42%) |
Apr 14, 2021 | 22.63 | 23.67 | 22.42 | 23.53 | 27,209 | +0.66(+2.90%) |
Apr 13, 2021 | 22.33 | 22.86 | 22.08 | 22.86 | 20,979 | +0.33(+1.45%) |
Apr 12, 2021 | 22.32 | 22.66 | 22.19 | 22.54 | 12,572 | +0.07(+0.33%) |
Apr 09, 2021 | 22.90 | 22.90 | 22.45 | 22.46 | 4,066 | -0.67(-2.91%) |
Apr 08, 2021 | 23.28 | 23.51 | 22.82 | 23.14 | 14,434 | +0.14(+0.61%) |
Apr 07, 2021 | 22.87 | 23.57 | 22.08 | 22.99 | 16,961 | +0.28(+1.23%) |
Apr 06, 2021 | 24.08 | 24.08 | 22.57 | 22.71 | 8,001 | +0.05(+0.21%) |
Apr 05, 2021 | 23.31 | 23.40 | 22.67 | 22.67 | 9,509 | -0.71(-3.04%) |
Apr 01, 2021 | 23.85 | 24.20 | 23.11 | 23.38 | 15,411 | -0.70(-2.91%) |
Mar 31, 2021 | 22.46 | 24.35 | 22.16 | 24.08 | 41,393 | +1.90(+8.55%) |
Mar 30, 2021 | 21.42 | 22.31 | 21.42 | 22.18 | 18,053 | +0.41(+1.89%) |
Mar 29, 2021 | 21.52 | 21.86 | 21.30 | 21.77 | 13,623 | -0.24(-1.10%) |
Mar 26, 2021 | 22.18 | 22.30 | 21.69 | 22.01 | 11,665 | -0.27(-1.22%) |
Mar 25, 2021 | 22.28 | 22.56 | 21.74 | 22.28 | 16,960 | -0.12(-0.54%) |
Mar 24, 2021 | 22.08 | 22.70 | 21.96 | 22.41 | 28,863 | -0.02(-0.08%) |
Mar 23, 2021 | 22.05 | 22.54 | 21.57 | 22.42 | 33,983 | +0.32(+1.44%) |
Mar 22, 2021 | 21.72 | 22.49 | 21.58 | 22.11 | 150,157 | +0.21(+0.94%) |
Mar 19, 2021 | 22.32 | 22.33 | 21.57 | 21.90 | 41,846 | -0.23(-1.06%) |
Mar 18, 2021 | 22.94 | 22.94 | 22.00 | 22.14 | 7,920 | -0.72(-3.15%) |
Mar 17, 2021 | 22.36 | 23.23 | 22.08 | 22.85 | 31,192 | +0.15(+0.66%) |
Mar 16, 2021 | 21.39 | 23.11 | 21.39 | 22.71 | 15,050 | +1.14(+5.29%) |
Mar 15, 2021 | 21.85 | 21.96 | 20.96 | 21.57 | 15,739 | +0.09(+0.43%) |
Mar 12, 2021 | 23.31 | 23.45 | 20.23 | 21.47 | 106,167 | -1.64(-7.11%) |
Mar 11, 2021 | 23.15 | 23.40 | 22.45 | 23.12 | 19,354 | +0.04(+0.16%) |
Mar 10, 2021 | 23.24 | 23.58 | 22.57 | 23.08 | 15,845 | -0.22(-0.96%) |
Mar 09, 2021 | 22.38 | 23.36 | 22.38 | 23.30 | 19,791 | +0.68(+3.02%) |
Mar 08, 2021 | 22.42 | 22.62 | 20.98 | 22.62 | 60,707 | +0.20(+0.88%) |
Mar 05, 2021 | 22.58 | 22.85 | 22.21 | 22.42 | 39,384 | -0.31(-1.36%) |
Mar 04, 2021 | 21.17 | 22.73 | 20.63 | 22.73 | 43,342 | +0.89(+4.06%) |
Mar 03, 2021 | 22.38 | 22.53 | 21.36 | 21.85 | 23,562 | -0.35(-1.56%) |
Mar 02, 2021 | 21.59 | 22.29 | 21.59 | 22.19 | 19,822 | -0.32(-1.41%) |
Mar 01, 2021 | 21.00 | 22.51 | 21.00 | 22.51 | 21,163 | +1.67(+8.03%) |
Feb 26, 2021 | 21.21 | 21.44 | 20.84 | 20.84 | 12,949 | -0.37(-1.76%) |
Feb 25, 2021 | 20.87 | 21.48 | 20.57 | 21.21 | 15,324 | +0.35(+1.66%) |
Feb 24, 2021 | 21.61 | 21.68 | 20.71 | 20.86 | 32,431 | -0.64(-3.00%) |
Feb 23, 2021 | 21.47 | 21.73 | 21.21 | 21.51 | 10,815 | -0.22(-1.03%) |
Feb 22, 2021 | 22.14 | 22.27 | 21.73 | 21.73 | 11,254 | -0.72(-3.20%) |
Feb 19, 2021 | 22.72 | 22.72 | 21.86 | 22.45 | 25,257 | -0.03(-0.12%) |
Feb 18, 2021 | 22.27 | 22.89 | 22.23 | 22.48 | 7,492 | +0.04(+0.17%) |
Feb 17, 2021 | 22.90 | 22.90 | 22.24 | 22.44 | 13,964 | -0.73(-3.15%) |
Feb 16, 2021 | 23.57 | 23.57 | 23.08 | 23.17 | 20,508 | -0.40(-1.70%) |
Feb 12, 2021 | 23.35 | 23.57 | 23.18 | 23.57 | 9,097 | +0.33(+1.41%) |
Feb 11, 2021 | 22.77 | 23.41 | 22.56 | 23.25 | 13,448 | +0.36(+1.55%) |
Feb 10, 2021 | 23.75 | 23.77 | 22.87 | 22.89 | 12,049 | -0.84(-3.54%) |
Feb 09, 2021 | 22.79 | 23.73 | 22.76 | 23.73 | 48,935 | +1.02(+4.48%) |
Feb 08, 2021 | 22.90 | 23.08 | 22.01 | 22.71 | 39,148 | +0.15(+0.66%) |
Feb 05, 2021 | 23.45 | 23.84 | 22.53 | 22.57 | 22,046 | -0.71(-3.05%) |
Feb 04, 2021 | 24.07 | 24.07 | 23.19 | 23.28 | 27,824 | -1.04(-4.27%) |
Feb 03, 2021 | 24.15 | 24.31 | 23.46 | 24.31 | 48,641 | +0.30(+1.25%) |
Feb 02, 2021 | 22.75 | 24.58 | 22.52 | 24.01 | 61,121 | +1.59(+7.08%) |
Feb 01, 2021 | 23.04 | 23.79 | 21.93 | 22.42 | 84,338 | -0.69(-2.99%) |
Jan 29, 2021 | 23.11 | 23.20 | 22.81 | 23.12 | 23,866 | -0.14(-0.60%) |
Jan 28, 2021 | 22.56 | 23.41 | 22.42 | 23.26 | 85,686 | +0.71(+3.15%) |
Jan 27, 2021 | 21.03 | 22.99 | 20.87 | 22.55 | 44,332 | +1.06(+4.91%) |
Jan 26, 2021 | 21.57 | 21.78 | 21.25 | 21.49 | 45,502 | +0.00(+0.00%) |
Jan 25, 2021 | 21.37 | 21.82 | 21.07 | 21.49 | 51,123 | +0.06(+0.26%) |
Jan 22, 2021 | 21.27 | 21.46 | 21.08 | 21.43 | 19,050 | -0.16(-0.74%) |
Jan 21, 2021 | 21.67 | 21.83 | 21.19 | 21.59 | 22,213 | -0.07(-0.30%) |
Jan 20, 2021 | 22.04 | 22.28 | 21.63 | 21.66 | 11,423 | -0.43(-1.95%) |
Jan 19, 2021 | 22.42 | 22.60 | 21.63 | 22.09 | 11,811 | -0.12(-0.55%) |
Jan 15, 2021 | 22.66 | 22.76 | 22.14 | 22.21 | 18,943 | -0.56(-2.46%) |
Jan 14, 2021 | 21.92 | 23.19 | 21.92 | 22.77 | 27,546 | +0.85(+3.88%) |
Jan 13, 2021 | 21.64 | 22.06 | 21.64 | 21.92 | 14,815 | +0.19(+0.86%) |
Jan 12, 2021 | 21.68 | 21.97 | 21.55 | 21.73 | 18,299 | +0.02(+0.09%) |
Jan 11, 2021 | 22.23 | 22.23 | 21.44 | 21.71 | 8,694 | -0.08(-0.39%) |
Jan 08, 2021 | 21.89 | 22.01 | 21.64 | 21.80 | 19,050 | -0.09(-0.43%) |
Jan 07, 2021 | 21.34 | 21.89 | 21.34 | 21.89 | 9,932 | +0.55(+2.58%) |
Jan 06, 2021 | 21.50 | 21.80 | 21.06 | 21.34 | 23,698 | -0.11(-0.52%) |
Jan 05, 2021 | 21.37 | 21.68 | 21.16 | 21.45 | 35,563 | +0.33(+1.55%) |
Jan 04, 2021 | 21.39 | 21.67 | 21.02 | 21.13 | 22,093 | -0.18(-0.83%) |
Dec 31, 2020 | 21.30 | 21.30 | 21.30 | 29,467 | -0.65(-2.98%) | |
Dec 30, 2020 | 21.78 | 22.38 | 21.69 | 21.96 | 29,467 | -0.03(-0.13%) |
Dec 29, 2020 | 21.57 | 22.03 | 21.30 | 21.99 | 25,813 | +0.36(+1.64%) |
Dec 28, 2020 | 21.80 | 21.97 | 21.38 | 21.63 | 36,150 | -0.14(-0.64%) |
Dec 24, 2020 | 21.77 | 21.93 | 21.75 | 21.77 | 2,140 | -0.20(-0.89%) |
Dec 23, 2020 | 22.19 | 22.19 | 21.84 | 21.97 | 28,960 | -0.25(-1.14%) |
Dec 22, 2020 | 22.25 | 22.26 | 22.05 | 22.22 | 22,689 | +0.29(+1.32%) |
Dec 21, 2020 | 22.65 | 22.65 | 21.93 | 21.93 | 33,740 | -1.11(-4.83%) |
Dec 18, 2020 | 23.04 | 23.23 | 22.78 | 23.04 | 44,414 | +0.11(+0.49%) |
Dec 17, 2020 | 22.84 | 23.29 | 22.50 | 22.93 | 22,108 | +0.19(+0.82%) |
Dec 16, 2020 | 22.62 | 22.99 | 22.58 | 22.74 | 30,417 | -0.11(-0.49%) |
Dec 15, 2020 | 23.02 | 23.14 | 22.83 | 22.85 | 9,912 | -0.12(-0.53%) |
Dec 14, 2020 | 23.33 | 23.33 | 22.90 | 22.98 | 19,722 | -0.12(-0.53%) |
Dec 11, 2020 | 22.99 | 23.29 | 22.95 | 23.10 | 14,234 | -0.05(-0.20%) |
Dec 10, 2020 | 23.13 | 23.31 | 22.99 | 23.14 | 10,221 | -0.12(-0.52%) |
Dec 09, 2020 | 23.35 | 23.41 | 22.95 | 23.27 | 33,241 | -0.09(-0.40%) |
Dec 08, 2020 | 22.94 | 23.36 | 22.85 | 23.36 | 17,115 | +0.43(+1.87%) |
Dec 07, 2020 | 23.14 | 23.22 | 22.65 | 22.93 | 15,142 | -0.34(-1.45%) |
Dec 04, 2020 | 22.86 | 23.28 | 22.86 | 23.27 | 13,056 | +0.20(+0.85%) |
Dec 03, 2020 | 22.89 | 23.12 | 22.75 | 23.07 | 13,153 | +0.35(+1.52%) |
Dec 02, 2020 | 22.57 | 22.99 | 22.57 | 22.72 | 25,848 | +0.27(+1.21%) |
Dec 01, 2020 | 22.99 | 22.99 | 22.40 | 22.45 | 25,098 | -0.45(-1.96%) |
Nov 30, 2020 | 22.40 | 23.28 | 22.18 | 22.90 | 40,304 | +0.55(+2.47%) |
Nov 27, 2020 | 22.49 | 22.71 | 22.04 | 22.35 | 11,665 | -0.14(-0.62%) |
Nov 25, 2020 | 22.76 | 22.89 | 22.35 | 22.49 | 14,662 | -0.14(-0.62%) |
Nov 24, 2020 | 22.66 | 23.08 | 22.63 | 22.63 | 27,414 | -0.07(-0.29%) |
Nov 23, 2020 | 22.39 | 22.80 | 21.84 | 22.70 | 36,411 | +0.52(+2.36%) |
Nov 20, 2020 | 21.86 | 22.37 | 21.61 | 22.17 | 34,568 | +0.11(+0.51%) |
Nov 19, 2020 | 21.59 | 22.20 | 21.59 | 22.06 | 47,209 | +0.41(+1.90%) |
Nov 18, 2020 | 21.73 | 21.82 | 21.51 | 21.65 | 22,146 | +0.20(+0.91%) |
Nov 17, 2020 | 21.11 | 21.67 | 21.11 | 21.45 | 15,616 | +0.15(+0.70%) |
Nov 16, 2020 | 21.56 | 21.76 | 21.04 | 21.30 | 12,811 | +0.00(+0.00%) |
Nov 13, 2020 | 21.46 | 21.72 | 21.16 | 21.30 | 17,658 | -0.23(-1.08%) |
Nov 12, 2020 | 21.75 | 21.75 | 21.04 | 21.54 | 17,508 | -0.30(-1.37%) |
Nov 11, 2020 | 22.97 | 22.97 | 21.67 | 21.84 | 16,119 | -1.21(-5.27%) |
Nov 10, 2020 | 22.94 | 23.36 | 22.51 | 23.05 | 20,628 | +0.34(+1.48%) |
Nov 09, 2020 | 21.13 | 23.42 | 20.86 | 22.71 | 93,136 | +2.29(+11.21%) |
Nov 06, 2020 | 20.67 | 20.85 | 20.32 | 20.43 | 18,301 | -0.24(-1.18%) |
Nov 05, 2020 | 21.15 | 21.15 | 20.57 | 20.67 | 17,068 | -0.40(-1.91%) |
Nov 04, 2020 | 21.29 | 21.29 | 20.91 | 21.07 | 11,086 | -0.08(-0.40%) |
Nov 03, 2020 | 21.25 | 21.26 | 20.88 | 21.15 | 25,501 | +0.01(+0.04%) |
Nov 02, 2020 | 21.06 | 21.25 | 20.85 | 21.14 | 27,116 | -0.02(-0.09%) |
Oct 30, 2020 | 21.40 | 21.40 | 20.44 | 21.16 | 66,568 | +0.65(+3.19%) |
Oct 29, 2020 | 20.33 | 20.60 | 20.21 | 20.51 | 20,010 | +0.10(+0.50%) |
Oct 28, 2020 | 20.78 | 20.78 | 20.31 | 20.41 | 22,882 | -0.64(-3.02%) |
Oct 27, 2020 | 21.22 | 21.38 | 20.87 | 21.04 | 46,427 | +0.02(+0.09%) |
Oct 26, 2020 | 21.06 | 21.25 | 20.88 | 21.02 | 29,521 | -0.11(-0.53%) |
Oct 23, 2020 | 20.85 | 21.45 | 20.79 | 21.14 | 38,207 | +0.48(+2.31%) |
Oct 22, 2020 | 20.60 | 21.02 | 20.49 | 20.66 | 63,908 | +0.08(+0.41%) |
Oct 21, 2020 | 20.61 | 20.63 | 20.41 | 20.57 | 26,581 | +0.02(+0.09%) |
Oct 20, 2020 | 20.41 | 20.62 | 20.31 | 20.56 | 28,121 | +0.02(+0.09%) |
Oct 19, 2020 | 20.46 | 20.72 | 20.32 | 20.54 | 23,950 | +0.04(+0.18%) |
Oct 16, 2020 | 20.26 | 20.72 | 20.26 | 20.50 | 36,281 | +0.24(+1.20%) |
Oct 15, 2020 | 20.23 | 20.67 | 20.13 | 20.26 | 14,520 | -0.22(-1.10%) |
Oct 14, 2020 | 20.56 | 20.74 | 20.11 | 20.48 | 78,247 | -0.13(-0.63%) |
Oct 13, 2020 | 20.57 | 20.72 | 20.41 | 20.61 | 23,824 | -0.09(-0.45%) |
Oct 12, 2020 | 20.68 | 20.79 | 20.21 | 20.71 | 27,247 | +0.21(+1.05%) |
Oct 09, 2020 | 19.72 | 20.71 | 19.68 | 20.49 | 54,903 | +0.77(+3.88%) |
Oct 08, 2020 | 19.87 | 20.11 | 19.48 | 19.72 | 17,082 | -0.02(-0.09%) |
Oct 07, 2020 | 19.62 | 19.74 | 19.32 | 19.74 | 35,359 | +0.13(+0.67%) |
Oct 06, 2020 | 19.72 | 19.90 | 19.26 | 19.61 | 33,928 | +0.03(+0.14%) |
Oct 05, 2020 | 19.64 | 19.86 | 19.36 | 19.58 | 27,995 | +0.32(+1.65%) |
Oct 02, 2020 | 19.89 | 19.90 | 19.21 | 19.27 | 33,177 | -0.79(-3.96%) |
Oct 01, 2020 | 20.09 | 20.32 | 19.94 | 20.06 | 23,034 | +0.08(+0.42%) |
Sep 30, 2020 | 19.82 | 20.29 | 19.64 | 19.98 | 104,940 | +0.21(+1.04%) |
Sep 29, 2020 | 19.76 | 19.89 | 19.53 | 19.77 | 56,974 | +0.13(+0.67%) |
Sep 28, 2020 | 19.71 | 20.16 | 19.62 | 19.64 | 26,777 | -0.02(-0.10%) |
Sep 25, 2020 | 19.17 | 19.76 | 19.17 | 19.66 | 37,458 | +0.02(+0.10%) |
Sep 24, 2020 | 19.78 | 19.80 | 19.43 | 19.64 | 50,906 | -0.19(-0.94%) |
Sep 23, 2020 | 19.64 | 19.98 | 19.36 | 19.83 | 56,660 | +0.13(+0.66%) |
Sep 22, 2020 | 20.00 | 20.00 | 19.53 | 19.70 | 58,128 | -0.33(-1.63%) |
Sep 21, 2020 | 20.56 | 20.56 | 19.85 | 20.02 | 36,858 | -0.81(-3.90%) |
Sep 18, 2020 | 21.02 | 21.31 | 20.66 | 20.84 | 66,354 | -0.18(-0.84%) |
Sep 17, 2020 | 20.66 | 21.02 | 20.63 | 21.01 | 16,576 | +0.22(+1.08%) |
Sep 16, 2020 | 20.28 | 20.90 | 20.27 | 20.79 | 56,860 | +0.50(+2.44%) |
Sep 15, 2020 | 20.71 | 20.99 | 20.24 | 20.29 | 82,749 | -0.36(-1.76%) |
Sep 14, 2020 | 20.79 | 21.18 | 20.60 | 20.66 | 47,651 | -0.13(-0.63%) |
Sep 11, 2020 | 20.54 | 20.94 | 20.44 | 20.79 | 46,341 | +0.58(+2.87%) |
Sep 10, 2020 | 20.56 | 20.72 | 20.19 | 20.21 | 37,841 | -0.35(-1.68%) |
Sep 09, 2020 | 20.69 | 20.83 | 20.40 | 20.56 | 26,344 | -0.01(-0.05%) |
Sep 08, 2020 | 19.25 | 20.66 | 19.12 | 20.57 | 70,752 | +0.94(+4.81%) |
Sep 04, 2020 | 20.32 | 20.44 | 19.43 | 19.62 | 79,304 | -0.65(-3.23%) |
Sep 03, 2020 | 20.24 | 20.48 | 19.78 | 20.28 | 81,641 | -0.21(-1.00%) |
Sep 02, 2020 | 20.26 | 20.55 | 20.07 | 20.48 | 56,019 | +0.29(+1.43%) |
Sep 01, 2020 | 19.65 | 20.30 | 19.65 | 20.19 | 45,930 | +0.38(+1.93%) |
Aug 31, 2020 | 20.09 | 20.16 | 19.46 | 19.81 | 37,794 | -0.36(-1.76%) |
Aug 28, 2020 | 20.03 | 20.29 | 19.97 | 20.16 | 12,949 | -0.05(-0.23%) |
Aug 27, 2020 | 20.13 | 20.32 | 19.94 | 20.21 | 21,889 | +0.07(+0.37%) |
Aug 26, 2020 | 20.28 | 20.41 | 19.89 | 20.14 | 22,137 | -0.24(-1.19%) |
Aug 25, 2020 | 20.31 | 20.56 | 20.06 | 20.38 | 36,780 | +0.26(+1.30%) |
Aug 24, 2020 | 20.50 | 20.56 | 19.99 | 20.12 | 23,515 | -0.23(-1.15%) |
Aug 21, 2020 | 20.50 | 20.56 | 20.02 | 20.35 | 30,394 | -0.30(-1.45%) |
Aug 20, 2020 | 20.86 | 21.08 | 20.51 | 20.65 | 16,566 | -0.44(-2.08%) |
Aug 19, 2020 | 20.97 | 21.25 | 20.74 | 21.09 | 24,839 | +0.10(+0.49%) |
Aug 18, 2020 | 20.82 | 21.02 | 20.45 | 20.99 | 54,099 | +0.11(+0.54%) |
Aug 17, 2020 | 20.53 | 20.87 | 20.53 | 20.87 | 28,020 | +0.31(+1.50%) |
Aug 14, 2020 | 20.54 | 20.73 | 20.09 | 20.57 | 24,294 | -0.02(-0.09%) |
Aug 13, 2020 | 20.71 | 20.74 | 20.45 | 20.58 | 14,511 | -0.10(-0.50%) |
Aug 12, 2020 | 20.54 | 21.54 | 20.54 | 20.69 | 44,591 | +0.43(+2.12%) |
Aug 11, 2020 | 20.44 | 20.62 | 20.08 | 20.26 | 74,733 | -0.07(-0.32%) |
Aug 10, 2020 | 20.36 | 20.81 | 20.13 | 20.32 | 58,083 | -0.15(-0.73%) |
Aug 07, 2020 | 20.59 | 20.96 | 20.08 | 20.47 | 110,662 | -0.26(-1.26%) |
Aug 06, 2020 | 21.23 | 21.23 | 20.37 | 20.73 | 60,426 | -0.67(-3.14%) |
Aug 05, 2020 | 21.22 | 21.81 | 21.00 | 21.41 | 56,448 | +0.26(+1.24%) |
Aug 04, 2020 | 20.19 | 21.21 | 20.19 | 21.14 | 65,436 | +0.93(+4.62%) |
Aug 03, 2020 | 20.82 | 20.89 | 19.93 | 20.21 | 71,759 | -0.61(-2.92%) |
Jul 31, 2020 | 21.61 | 21.88 | 20.54 | 20.82 | 31,357 | -0.93(-4.25%) |
Jul 30, 2020 | 22.00 | 22.38 | 21.21 | 21.74 | 35,147 | +0.02(+0.09%) |
Jul 29, 2020 | 21.77 | 22.10 | 21.69 | 21.72 | 36,979 | +0.15(+0.69%) |
Jul 28, 2020 | 21.43 | 21.87 | 21.15 | 21.57 | 29,837 | +0.25(+1.18%) |
Jul 27, 2020 | 21.96 | 22.25 | 19.76 | 21.32 | 42,281 | -0.61(-2.77%) |
Jul 24, 2020 | 22.08 | 22.48 | 21.79 | 21.93 | 26,006 | -0.26(-1.18%) |
Jul 23, 2020 | 22.48 | 22.67 | 22.09 | 22.19 | 33,495 | -0.31(-1.37%) |
Jul 22, 2020 | 22.97 | 23.13 | 22.42 | 22.50 | 25,610 | -0.49(-2.13%) |
Jul 21, 2020 | 22.89 | 23.22 | 22.79 | 22.99 | 68,194 | +0.14(+0.59%) |
Jul 20, 2020 | 22.53 | 22.94 | 22.53 | 22.85 | 55,774 | +0.20(+0.87%) |
Jul 17, 2020 | 22.38 | 22.70 | 22.33 | 22.66 | 67,960 | +0.21(+0.92%) |
Jul 16, 2020 | 22.42 | 22.46 | 22.15 | 22.45 | 26,815 | -0.17(-0.74%) |
Jul 15, 2020 | 22.27 | 22.71 | 22.05 | 22.62 | 48,579 | +0.53(+2.41%) |
Jul 14, 2020 | 21.87 | 22.10 | 21.63 | 22.09 | 32,917 | +0.25(+1.16%) |
Jul 13, 2020 | 22.38 | 22.68 | 21.77 | 21.84 | 39,463 | -0.27(-1.23%) |
Jul 10, 2020 | 22.04 | 22.27 | 21.81 | 22.11 | 24,080 | +0.16(+0.72%) |
Jul 09, 2020 | 22.36 | 22.36 | 21.71 | 21.95 | 36,931 | -0.39(-1.76%) |
Jul 08, 2020 | 22.43 | 22.63 | 21.87 | 22.34 | 63,609 | -0.02(-0.08%) |
Jul 07, 2020 | 22.62 | 22.72 | 22.20 | 22.36 | 61,883 | -0.25(-1.12%) |
Jul 06, 2020 | 22.60 | 22.73 | 22.45 | 22.61 | 69,524 | +0.22(+1.00%) |
Jul 02, 2020 | 22.33 | 22.66 | 22.17 | 22.39 | 63,679 | +0.19(+0.84%) |
Jul 01, 2020 | 21.80 | 22.73 | 21.80 | 22.20 | 69,416 | +0.51(+2.37%) |
Jun 30, 2020 | 21.55 | 22.23 | 21.43 | 21.69 | 121,819 | +0.21(+1.00%) |
Jun 29, 2020 | 21.30 | 21.81 | 21.12 | 21.47 | 79,690 | +0.20(+0.92%) |
Jun 26, 2020 | 21.14 | 21.52 | 20.72 | 21.28 | 307,479 | -0.04(-0.18%) |
Jun 25, 2020 | 21.26 | 21.39 | 21.05 | 21.31 | 48,056 | -0.09(-0.44%) |
Jun 24, 2020 | 21.80 | 22.03 | 21.11 | 21.41 | 115,541 | -0.52(-2.39%) |
Jun 23, 2020 | 21.86 | 22.18 | 21.64 | 21.93 | 61,421 | -0.04(-0.17%) |
Jun 22, 2020 | 22.17 | 22.23 | 21.57 | 21.97 | 49,531 | -0.04(-0.17%) |
Jun 19, 2020 | 22.14 | 22.38 | 21.80 | 22.00 | 43,772 | +0.15(+0.68%) |
Jun 18, 2020 | 22.27 | 22.39 | 21.79 | 21.86 | 29,959 | -0.53(-2.38%) |
Jun 17, 2020 | 22.41 | 22.43 | 21.76 | 22.39 | 50,469 | +0.27(+1.23%) |
Jun 16, 2020 | 22.34 | 22.54 | 22.00 | 22.12 | 43,984 | +0.36(+1.68%) |
Jun 15, 2020 | 20.88 | 22.54 | 20.84 | 21.75 | 54,639 | +0.37(+1.75%) |
Jun 12, 2020 | 21.95 | 22.45 | 20.77 | 21.38 | 65,177 | -0.02(-0.09%) |
Jun 11, 2020 | 21.47 | 21.98 | 20.99 | 21.40 | 44,230 | -0.70(-3.17%) |
Jun 10, 2020 | 22.26 | 22.54 | 21.84 | 22.10 | 44,519 | +0.07(+0.34%) |
Jun 09, 2020 | 22.22 | 22.81 | 22.02 | 22.02 | 30,532 | -0.32(-1.42%) |
Jun 08, 2020 | 22.85 | 22.94 | 22.16 | 22.34 | 53,462 | -0.41(-1.81%) |
Jun 05, 2020 | 21.63 | 23.09 | 21.37 | 22.75 | 72,883 | +1.57(+7.41%) |
Jun 04, 2020 | 21.89 | 21.89 | 21.01 | 21.18 | 49,421 | -0.82(-3.74%) |
Jun 03, 2020 | 20.60 | 22.21 | 20.60 | 22.00 | 65,981 | +1.31(+6.32%) |
Jun 02, 2020 | 21.57 | 21.57 | 19.95 | 20.70 | 54,207 | -0.56(-2.64%) |
Jun 01, 2020 | 21.52 | 21.63 | 21.25 | 21.26 | 36,307 | -0.47(-2.15%) |
May 29, 2020 | 20.62 | 21.73 | 20.20 | 21.72 | 54,153 | +0.88(+4.21%) |
May 28, 2020 | 20.35 | 21.76 | 20.29 | 20.85 | 59,048 | +0.80(+4.01%) |
May 27, 2020 | 21.00 | 21.25 | 19.92 | 20.04 | 68,968 | -0.74(-3.55%) |
May 26, 2020 | 20.54 | 21.43 | 20.30 | 20.78 | 70,142 | +0.53(+2.63%) |
May 22, 2020 | 20.08 | 20.29 | 19.91 | 20.25 | 16,160 | +0.36(+1.79%) |
May 21, 2020 | 19.89 | 20.56 | 19.86 | 19.89 | 37,145 | -0.19(-0.93%) |
May 20, 2020 | 19.61 | 20.30 | 19.58 | 20.08 | 47,375 | +0.88(+4.57%) |
May 19, 2020 | 19.45 | 19.95 | 19.20 | 19.20 | 26,005 | -0.40(-2.05%) |
May 18, 2020 | 19.79 | 20.09 | 19.37 | 19.60 | 46,397 | +0.28(+1.45%) |
May 15, 2020 | 18.92 | 19.39 | 18.78 | 19.32 | 23,759 | +0.27(+1.42%) |
May 14, 2020 | 18.66 | 19.07 | 18.19 | 19.05 | 30,288 | +0.09(+0.49%) |
May 13, 2020 | 19.23 | 19.61 | 17.97 | 18.96 | 41,189 | -0.46(-2.36%) |
May 12, 2020 | 19.65 | 19.65 | 19.34 | 19.42 | 38,835 | -0.02(-0.10%) |
May 11, 2020 | 19.52 | 19.97 | 19.25 | 19.43 | 47,826 | -0.19(-0.95%) |
May 08, 2020 | 19.23 | 19.75 | 19.01 | 19.62 | 57,471 | +0.63(+3.30%) |
May 07, 2020 | 18.71 | 19.29 | 18.70 | 19.00 | 20,110 | +0.56(+3.04%) |
May 06, 2020 | 18.38 | 20.29 | 18.31 | 18.44 | 29,656 | +0.04(+0.20%) |
May 05, 2020 | 18.86 | 19.64 | 18.32 | 18.40 | 28,982 | -0.29(-1.55%) |
May 04, 2020 | 18.22 | 18.86 | 17.77 | 18.69 | 38,819 | +0.18(+0.96%) |