Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.42 | 25.42 | 25.39 | 25.40 | 1,300 | -0.02(-0.08%) |
Apr 29, 2021 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.04(+0.14%) |
Apr 28, 2021 | 25.31 | 25.38 | 25.31 | 25.38 | 1,400 | -0.04(-0.14%) |
Apr 27, 2021 | 25.42 | 25.42 | 25.42 | 15 | +0.00(+0.00%) | |
Apr 26, 2021 | 25.58 | 25.60 | 25.41 | 25.42 | 3,811 | -0.16(-0.63%) |
Apr 23, 2021 | 25.58 | 25.58 | 25.58 | 25.58 | 400 | +0.18(+0.71%) |
Apr 21, 2021 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Apr 20, 2021 | 25.45 | 25.45 | 25.41 | 25.44 | 646 | +0.03(+0.12%) |
Apr 19, 2021 | 25.41 | 25.47 | 25.40 | 25.41 | 3,511 | +0.03(+0.12%) |
Apr 16, 2021 | 25.38 | 25.38 | 25.38 | 11 | +0.00(+0.00%) | |
Apr 15, 2021 | 25.40 | 25.53 | 25.38 | 25.38 | 292,723 | -0.10(-0.37%) |
Apr 14, 2021 | 25.46 | 25.50 | 25.46 | 25.48 | 1,775 | +0.12(+0.49%) |
Apr 13, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 186 | -0.15(-0.58%) |
Apr 12, 2021 | 25.50 | 25.50 | 25.42 | 25.50 | 1,557 | -0.00(-0.01%) |
Apr 09, 2021 | 25.47 | 25.50 | 25.43 | 25.50 | 5,300 | -0.11(-0.41%) |
Apr 07, 2021 | 25.61 | 25.61 | 25.61 | 0 | -0.04(-0.18%) | |
Apr 06, 2021 | 25.46 | 25.65 | 25.46 | 25.65 | 4,555 | -0.07(-0.27%) |
Apr 05, 2021 | 25.54 | 25.72 | 25.54 | 25.72 | 300 | +0.21(+0.82%) |
Apr 01, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 400 | -0.18(-0.70%) |
Mar 31, 2021 | 25.65 | 25.74 | 25.65 | 25.69 | 1,459 | -0.06(-0.23%) |
Mar 30, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 205 | +0.04(+0.16%) |
Mar 29, 2021 | 25.69 | 25.74 | 25.60 | 25.71 | 1,883 | +0.04(+0.16%) |
Mar 26, 2021 | 25.63 | 25.67 | 25.60 | 25.67 | 2,200 | +0.10(+0.39%) |
Mar 24, 2021 | 25.57 | 25.57 | 25.57 | 0 | -0.13(-0.51%) | |
Mar 23, 2021 | 25.35 | 25.90 | 25.35 | 25.70 | 14,025 | -0.03(-0.12%) |
Mar 22, 2021 | 25.45 | 25.73 | 25.26 | 25.73 | 3,310 | +0.28(+1.10%) |
Mar 19, 2021 | 25.50 | 25.50 | 25.40 | 25.45 | 1,000 | -0.04(-0.16%) |
Mar 18, 2021 | 25.49 | 25.49 | 25.49 | 25.49 | 2,040 | -0.01(-0.04%) |
Mar 17, 2021 | 25.50 | 25.51 | 25.33 | 25.50 | 6,677 | -0.05(-0.19%) |
Mar 16, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 1,067 | +0.05(+0.19%) |
Mar 15, 2021 | 25.49 | 25.50 | 25.49 | 25.50 | 1,108 | -0.04(-0.16%) |
Mar 12, 2021 | 25.52 | 25.93 | 25.43 | 25.54 | 20,400 | -0.20(-0.78%) |
Mar 11, 2021 | 25.47 | 25.74 | 25.40 | 25.74 | 2,778 | +0.05(+0.19%) |
Mar 10, 2021 | 25.71 | 25.74 | 25.60 | 25.69 | 900 | +0.26(+1.02%) |
Mar 08, 2021 | 25.43 | 25.43 | 25.43 | 0 | -0.37(-1.43%) | |
Mar 05, 2021 | 25.57 | 25.80 | 25.57 | 25.80 | 300 | +0.23(+0.88%) |
Mar 04, 2021 | 25.51 | 25.57 | 25.29 | 25.57 | 21,349 | +0.07(+0.29%) |
Mar 03, 2021 | 25.90 | 25.94 | 25.40 | 25.50 | 2,677 | -0.10(-0.39%) |
Mar 02, 2021 | 25.44 | 25.60 | 25.40 | 25.60 | 7,889 | +0.16(+0.63%) |
Mar 01, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 525 | +0.14(+0.55%) |
Feb 26, 2021 | 25.43 | 25.44 | 25.30 | 25.30 | 7,300 | -0.02(-0.08%) |
Feb 25, 2021 | 25.30 | 25.44 | 25.20 | 25.32 | 14,330 | -0.07(-0.28%) |
Feb 24, 2021 | 25.30 | 25.39 | 25.26 | 25.39 | 2,868 | +0.09(+0.36%) |
Feb 23, 2021 | 25.30 | 25.38 | 25.28 | 25.30 | 4,709 | -0.08(-0.32%) |
Feb 22, 2021 | 25.27 | 25.44 | 25.25 | 25.38 | 11,361 | +0.00(+0.00%) |
Feb 19, 2021 | 25.44 | 25.44 | 25.25 | 25.38 | 1,900 | +0.06(+0.24%) |
Feb 18, 2021 | 25.42 | 25.42 | 25.25 | 25.32 | 14,451 | -0.02(-0.08%) |
Feb 17, 2021 | 25.30 | 25.44 | 25.30 | 25.34 | 6,673 | +0.08(+0.32%) |
Feb 16, 2021 | 25.37 | 25.40 | 25.25 | 25.26 | 8,150 | -0.14(-0.55%) |
Feb 12, 2021 | 25.35 | 25.40 | 25.35 | 25.40 | 1,300 | +0.00(+0.00%) |
Feb 11, 2021 | 25.36 | 25.40 | 25.30 | 25.40 | 2,089 | +0.09(+0.37%) |
Feb 10, 2021 | 25.32 | 25.47 | 25.25 | 25.31 | 6,705 | -0.08(-0.33%) |
Feb 09, 2021 | 25.16 | 25.39 | 25.16 | 25.39 | 10,294 | +0.23(+0.91%) |
Feb 08, 2021 | 25.27 | 25.36 | 25.15 | 25.16 | 24,196 | -0.22(-0.87%) |
Feb 05, 2021 | 25.35 | 25.39 | 25.30 | 25.38 | 6,100 | +0.04(+0.16%) |
Feb 04, 2021 | 25.34 | 25.34 | 25.34 | 57 | +0.00(+0.00%) | |
Feb 03, 2021 | 25.11 | 25.34 | 25.11 | 25.34 | 8,122 | +0.14(+0.56%) |
Feb 02, 2021 | 25.37 | 25.37 | 25.20 | 25.20 | 8,751 | -0.04(-0.16%) |
Feb 01, 2021 | 25.25 | 25.25 | 25.16 | 25.24 | 8,502 | -0.03(-0.12%) |
Jan 29, 2021 | 25.24 | 25.27 | 25.18 | 25.27 | 31,100 | +0.07(+0.28%) |
Jan 28, 2021 | 25.18 | 25.41 | 25.15 | 25.20 | 1,437 | +0.00(+0.00%) |
Jan 27, 2021 | 25.27 | 25.27 | 25.18 | 25.20 | 14,388 | -0.25(-0.98%) |
Jan 26, 2021 | 25.25 | 25.45 | 25.25 | 25.45 | 1,992 | -0.03(-0.12%) |
Jan 25, 2021 | 25.20 | 25.48 | 25.20 | 25.48 | 5,420 | +0.23(+0.91%) |
Jan 22, 2021 | 25.44 | 25.45 | 25.20 | 25.25 | 3,900 | +0.00(+0.00%) |
Jan 21, 2021 | 25.25 | 25.48 | 25.20 | 25.25 | 10,974 | +0.00(+0.00%) |
Jan 20, 2021 | 25.09 | 25.46 | 24.92 | 25.25 | 28,587 | +0.05(+0.20%) |
Jan 19, 2021 | 25.25 | 25.30 | 24.91 | 25.20 | 21,308 | -0.10(-0.40%) |
Jan 15, 2021 | 25.15 | 25.30 | 25.15 | 25.30 | 3,700 | +0.01(+0.04%) |
Jan 14, 2021 | 25.30 | 25.30 | 25.23 | 25.29 | 1,820 | +0.14(+0.56%) |
Jan 13, 2021 | 25.10 | 25.22 | 25.05 | 25.15 | 6,971 | -0.05(-0.20%) |
Jan 12, 2021 | 25.02 | 25.30 | 24.99 | 25.20 | 8,540 | -0.07(-0.28%) |
Jan 11, 2021 | 25.01 | 25.27 | 25.01 | 25.27 | 11,206 | +0.05(+0.20%) |
Jan 08, 2021 | 25.16 | 25.25 | 24.76 | 25.22 | 3,400 | -0.03(-0.12%) |
Jan 07, 2021 | 25.15 | 25.25 | 25.10 | 25.25 | 1,904 | -0.05(-0.20%) |
Jan 05, 2021 | 25.30 | 25.30 | 25.30 | 0 | +0.01(+0.04%) | |
Jan 04, 2021 | 25.24 | 25.48 | 25.10 | 25.29 | 3,063 | +0.12(+0.48%) |
Dec 31, 2020 | 25.17 | 25.17 | 25.17 | 3,269 | +0.00(+0.00%) | |
Dec 30, 2020 | 25.25 | 25.26 | 25.06 | 25.17 | 3,269 | -0.10(-0.40%) |
Dec 29, 2020 | 25.28 | 25.28 | 24.95 | 25.27 | 7,041 | +0.11(+0.44%) |
Dec 28, 2020 | 25.30 | 25.32 | 24.87 | 25.16 | 19,188 | -0.22(-0.87%) |
Dec 24, 2020 | 25.06 | 25.38 | 25.06 | 25.38 | 1,200 | +0.04(+0.16%) |
Dec 23, 2020 | 25.27 | 25.34 | 25.05 | 25.34 | 4,374 | +0.12(+0.48%) |
Dec 22, 2020 | 25.22 | 25.27 | 25.05 | 25.22 | 1,743 | -0.02(-0.08%) |
Dec 21, 2020 | 25.10 | 25.24 | 25.10 | 25.24 | 1,616 | -0.07(-0.28%) |
Dec 18, 2020 | 25.26 | 25.35 | 25.12 | 25.31 | 1,800 | +0.12(+0.50%) |
Dec 17, 2020 | 25.35 | 25.35 | 25.02 | 25.18 | 1,692 | -0.30(-1.16%) |
Dec 16, 2020 | 25.15 | 25.48 | 25.15 | 25.48 | 3,726 | +0.18(+0.72%) |
Dec 15, 2020 | 25.28 | 25.48 | 24.97 | 25.30 | 6,954 | -0.16(-0.64%) |
Dec 14, 2020 | 25.21 | 25.46 | 25.00 | 25.46 | 9,174 | +0.20(+0.79%) |
Dec 11, 2020 | 25.15 | 25.47 | 25.12 | 25.26 | 6,700 | -0.07(-0.28%) |
Dec 10, 2020 | 24.97 | 25.35 | 24.97 | 25.33 | 10,622 | +0.14(+0.56%) |
Dec 09, 2020 | 24.98 | 25.22 | 24.98 | 25.19 | 8,002 | +0.22(+0.88%) |
Dec 08, 2020 | 25.10 | 25.10 | 24.97 | 24.97 | 14,642 | -0.03(-0.12%) |
Dec 07, 2020 | 25.04 | 25.10 | 24.99 | 25.00 | 7,436 | +0.02(+0.10%) |
Dec 04, 2020 | 25.14 | 25.15 | 24.97 | 24.98 | 6,900 | -0.12(-0.50%) |
Dec 03, 2020 | 24.93 | 25.10 | 24.81 | 25.10 | 11,030 | +0.15(+0.60%) |
Dec 02, 2020 | 25.00 | 25.07 | 24.77 | 24.95 | 6,290 | -0.04(-0.16%) |
Dec 01, 2020 | 24.68 | 25.15 | 24.68 | 24.99 | 10,841 | +0.29(+1.17%) |
Nov 30, 2020 | 24.76 | 24.81 | 24.58 | 24.70 | 18,018 | -0.23(-0.92%) |
Nov 27, 2020 | 24.95 | 24.95 | 24.75 | 24.93 | 3,800 | +0.18(+0.73%) |
Nov 25, 2020 | 24.71 | 24.84 | 24.70 | 24.75 | 57,600 | -0.04(-0.15%) |
Nov 24, 2020 | 24.75 | 24.90 | 24.70 | 24.79 | 17,859 | +0.09(+0.36%) |
Nov 23, 2020 | 24.66 | 25.13 | 24.40 | 24.70 | 60,854 | +0.00(+0.00%) |
Nov 20, 2020 | 24.50 | 25.03 | 24.50 | 24.70 | 33,300 | +0.20(+0.82%) |
Nov 19, 2020 | 24.21 | 24.82 | 24.21 | 24.50 | 24,831 | +0.19(+0.78%) |
Nov 18, 2020 | 24.20 | 24.31 | 24.00 | 24.31 | 8,056 | -0.10(-0.41%) |
Nov 17, 2020 | 24.03 | 24.50 | 23.75 | 24.41 | 12,069 | +0.41(+1.71%) |
Nov 16, 2020 | 23.65 | 24.25 | 23.61 | 24.00 | 9,552 | +0.35(+1.48%) |
Nov 13, 2020 | 23.52 | 23.65 | 23.52 | 23.65 | 1,400 | +0.02(+0.08%) |
Nov 12, 2020 | 23.50 | 23.70 | 23.50 | 23.63 | 15,001 | -0.07(-0.30%) |
Nov 11, 2020 | 23.50 | 23.70 | 23.50 | 23.70 | 35,035 | +0.25(+1.07%) |
Nov 10, 2020 | 23.45 | 23.50 | 23.45 | 23.45 | 1,900 | -0.10(-0.42%) |
Nov 09, 2020 | 23.35 | 23.55 | 23.27 | 23.55 | 17,886 | +0.05(+0.21%) |
Nov 05, 2020 | 23.50 | 23.50 | 23.50 | 0 | -0.02(-0.09%) | |
Nov 04, 2020 | 23.42 | 23.55 | 23.40 | 23.52 | 2,266 | +0.05(+0.20%) |
Nov 02, 2020 | 23.48 | 23.48 | 23.48 | 0 | -0.12(-0.53%) | |
Oct 29, 2020 | 23.60 | 23.60 | 23.60 | 0 | -0.06(-0.25%) | |
Oct 28, 2020 | 23.50 | 23.66 | 23.50 | 23.66 | 1,025 | +0.11(+0.47%) |
Oct 27, 2020 | 23.40 | 23.56 | 23.40 | 23.55 | 33,747 | -0.10(-0.42%) |
Oct 26, 2020 | 23.50 | 23.65 | 23.25 | 23.65 | 1,217 | +0.15(+0.64%) |
Oct 23, 2020 | 23.70 | 23.71 | 23.35 | 23.50 | 7,300 | -0.05(-0.21%) |
Oct 22, 2020 | 23.51 | 23.60 | 23.25 | 23.55 | 6,225 | -0.05(-0.21%) |
Oct 21, 2020 | 23.60 | 23.60 | 23.60 | 23.60 | 133 | +0.10(+0.43%) |
Oct 20, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 366 | -0.24(-1.01%) |
Oct 19, 2020 | 23.50 | 23.74 | 23.25 | 23.74 | 2,425 | +0.08(+0.34%) |
Oct 16, 2020 | 23.60 | 23.67 | 23.50 | 23.66 | 1,900 | +0.06(+0.23%) |
Oct 15, 2020 | 23.70 | 23.74 | 23.61 | 23.61 | 710 | -0.16(-0.67%) |
Oct 14, 2020 | 23.59 | 23.77 | 23.59 | 23.77 | 901 | +0.07(+0.27%) |
Oct 13, 2020 | 23.55 | 23.70 | 23.55 | 23.70 | 571 | +0.01(+0.04%) |
Oct 09, 2020 | 23.69 | 23.69 | 23.69 | 0 | +0.03(+0.12%) | |
Oct 08, 2020 | 23.69 | 23.75 | 23.54 | 23.66 | 1,531 | -0.01(-0.06%) |
Oct 07, 2020 | 23.70 | 23.75 | 23.60 | 23.68 | 1,696 | -0.07(-0.32%) |
Oct 06, 2020 | 23.49 | 23.75 | 23.40 | 23.75 | 6,800 | +0.05(+0.21%) |
Oct 05, 2020 | 23.71 | 23.85 | 23.50 | 23.70 | 5,088 | -0.15(-0.63%) |
Oct 02, 2020 | 23.80 | 23.85 | 23.50 | 23.85 | 4,200 | +0.04(+0.17%) |
Oct 01, 2020 | 23.92 | 24.00 | 23.58 | 23.81 | 3,847 | -0.11(-0.46%) |
Sep 30, 2020 | 23.84 | 23.97 | 23.55 | 23.92 | 1,800 | +0.18(+0.76%) |
Sep 29, 2020 | 23.75 | 23.94 | 23.50 | 23.74 | 8,776 | -0.26(-1.08%) |
Sep 28, 2020 | 23.90 | 24.00 | 23.90 | 24.00 | 1,430 | +0.00(+0.00%) |
Sep 25, 2020 | 23.90 | 24.00 | 23.90 | 24.00 | 200 | +0.02(+0.08%) |
Sep 24, 2020 | 23.90 | 24.05 | 23.40 | 23.98 | 2,310 | +0.01(+0.04%) |
Sep 23, 2020 | 23.90 | 24.00 | 23.75 | 23.97 | 2,912 | -0.03(-0.11%) |
Sep 22, 2020 | 24.02 | 24.02 | 23.92 | 24.00 | 1,428 | +0.05(+0.20%) |
Sep 21, 2020 | 23.85 | 24.09 | 23.60 | 23.95 | 3,796 | -0.09(-0.37%) |
Sep 18, 2020 | 23.90 | 24.10 | 23.81 | 24.04 | 3,900 | -0.10(-0.43%) |
Sep 17, 2020 | 23.90 | 24.14 | 23.85 | 24.14 | 1,305 | +0.09(+0.39%) |
Sep 16, 2020 | 24.05 | 24.15 | 23.95 | 24.05 | 8,662 | -0.02(-0.08%) |
Sep 15, 2020 | 24.05 | 24.09 | 23.81 | 24.07 | 9,148 | +0.02(+0.08%) |
Sep 14, 2020 | 24.04 | 24.05 | 23.58 | 24.05 | 1,498 | +0.02(+0.08%) |
Sep 11, 2020 | 23.79 | 24.07 | 23.78 | 24.03 | 5,000 | +0.03(+0.13%) |
Sep 10, 2020 | 24.10 | 24.10 | 23.71 | 24.00 | 2,225 | -0.09(-0.37%) |
Sep 09, 2020 | 23.78 | 24.12 | 23.75 | 24.09 | 4,855 | -0.03(-0.12%) |
Sep 08, 2020 | 23.86 | 24.15 | 23.60 | 24.12 | 3,883 | +0.11(+0.46%) |
Sep 04, 2020 | 23.74 | 24.15 | 23.74 | 24.01 | 5,700 | +0.01(+0.04%) |
Sep 03, 2020 | 24.12 | 24.14 | 24.00 | 24.00 | 3,366 | -0.02(-0.08%) |
Sep 02, 2020 | 24.20 | 24.20 | 23.85 | 24.02 | 12,581 | -0.13(-0.54%) |
Sep 01, 2020 | 24.13 | 24.15 | 23.75 | 24.15 | 14,576 | -0.15(-0.62%) |
Aug 31, 2020 | 23.75 | 24.30 | 23.56 | 24.30 | 3,849 | -0.27(-1.10%) |
Aug 28, 2020 | 23.01 | 24.60 | 23.01 | 24.57 | 2,600 | +1.32(+5.68%) |
Aug 27, 2020 | 23.00 | 23.25 | 22.78 | 23.25 | 2,900 | +0.25(+1.09%) |
Aug 26, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.16(-0.69%) |
Aug 25, 2020 | 23.25 | 23.25 | 22.73 | 23.16 | 5,355 | -0.14(-0.60%) |
Aug 21, 2020 | 23.30 | 23.30 | 23.30 | 0 | +0.01(+0.04%) | |
Aug 20, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 1,200 | +0.00(+0.00%) |
Aug 19, 2020 | 23.29 | 23.30 | 23.03 | 23.29 | 1,900 | -0.01(-0.04%) |
Aug 18, 2020 | 23.30 | 23.30 | 23.30 | 118 | +0.00(+0.00%) | |
Aug 17, 2020 | 23.29 | 23.45 | 23.03 | 23.30 | 2,553 | +0.01(+0.04%) |
Aug 14, 2020 | 23.29 | 23.30 | 23.29 | 23.29 | 300 | -0.16(-0.68%) |
Aug 13, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 428 | +0.07(+0.30%) |
Aug 12, 2020 | 23.38 | 23.38 | 23.38 | 89 | +0.00(+0.00%) | |
Aug 11, 2020 | 23.10 | 23.38 | 22.81 | 23.38 | 465 | +0.38(+1.65%) |
Aug 10, 2020 | 23.00 | 23.45 | 22.80 | 23.00 | 6,437 | +0.01(+0.04%) |
Aug 07, 2020 | 22.95 | 22.99 | 22.95 | 22.99 | 400 | -0.01(-0.04%) |
Aug 06, 2020 | 22.84 | 23.00 | 22.50 | 23.00 | 3,308 | +0.20(+0.88%) |
Aug 05, 2020 | 22.55 | 22.80 | 22.55 | 22.80 | 514 | +0.17(+0.76%) |
Aug 04, 2020 | 22.80 | 22.80 | 22.63 | 22.63 | 2,036 | -0.11(-0.48%) |
Aug 03, 2020 | 22.69 | 22.80 | 22.69 | 22.74 | 2,402 | +0.05(+0.21%) |
Jul 31, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 300 | -0.11(-0.48%) |
Jul 29, 2020 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.44%) | |
Jul 28, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 208 | -0.02(-0.09%) |
Jul 27, 2020 | 22.68 | 22.72 | 22.68 | 22.72 | 1,053 | +0.04(+0.18%) |
Jul 24, 2020 | 21.97 | 22.68 | 21.97 | 22.68 | 2,300 | +0.38(+1.70%) |
Jul 23, 2020 | 22.10 | 22.35 | 22.00 | 22.30 | 4,150 | +0.30(+1.36%) |
Jul 22, 2020 | 22.15 | 22.23 | 21.74 | 22.00 | 13,895 | -0.80(-3.51%) |
Jul 21, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | +0.35(+1.56%) |
Jul 20, 2020 | 22.29 | 22.72 | 22.05 | 22.45 | 3,337 | -0.13(-0.58%) |
Jul 17, 2020 | 22.73 | 22.73 | 22.00 | 22.58 | 600 | +0.19(+0.85%) |
Jul 16, 2020 | 22.68 | 22.68 | 21.72 | 22.39 | 5,243 | -0.29(-1.28%) |
Jul 15, 2020 | 22.00 | 22.68 | 22.00 | 22.68 | 901 | +0.09(+0.40%) |
Jul 14, 2020 | 22.70 | 22.70 | 22.59 | 22.59 | 506 | +0.91(+4.22%) |
Jul 13, 2020 | 21.49 | 22.74 | 21.49 | 21.68 | 5,916 | +0.09(+0.39%) |
Jul 10, 2020 | 21.70 | 21.70 | 21.45 | 21.59 | 3,100 | -0.21(-0.96%) |
Jul 09, 2020 | 21.75 | 21.80 | 21.65 | 21.80 | 1,100 | -0.10(-0.46%) |
Jul 08, 2020 | 21.80 | 21.90 | 21.75 | 21.90 | 1,416 | +0.05(+0.23%) |
Jul 07, 2020 | 22.05 | 22.18 | 21.84 | 21.85 | 4,340 | -0.35(-1.58%) |
Jul 06, 2020 | 22.39 | 22.45 | 21.80 | 22.20 | 2,593 | -0.20(-0.89%) |
Jul 02, 2020 | 22.41 | 22.44 | 22.40 | 22.40 | 2,300 | -0.16(-0.71%) |
Jul 01, 2020 | 22.25 | 22.56 | 22.25 | 22.56 | 1,212 | +0.06(+0.26%) |
Jun 30, 2020 | 22.38 | 22.50 | 22.00 | 22.50 | 4,746 | +0.06(+0.29%) |
Jun 29, 2020 | 22.44 | 22.65 | 22.44 | 22.44 | 899 | -0.06(-0.28%) |
Jun 26, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.02(+0.09%) |
Jun 25, 2020 | 22.50 | 22.50 | 21.49 | 22.48 | 3,250 | +0.61(+2.79%) |
Jun 24, 2020 | 22.19 | 22.19 | 21.47 | 21.87 | 14,936 | -0.50(-2.22%) |
Jun 23, 2020 | 22.63 | 22.75 | 22.30 | 22.37 | 2,747 | -0.42(-1.86%) |
Jun 22, 2020 | 22.53 | 22.79 | 22.30 | 22.79 | 1,763 | -0.11(-0.48%) |
Jun 19, 2020 | 22.50 | 22.90 | 21.58 | 22.90 | 3,100 | +0.70(+3.15%) |
Jun 18, 2020 | 22.32 | 23.00 | 22.20 | 22.20 | 2,424 | -0.21(-0.91%) |
Jun 17, 2020 | 22.51 | 23.20 | 22.31 | 22.41 | 2,910 | -0.04(-0.16%) |
Jun 16, 2020 | 22.50 | 22.50 | 22.16 | 22.44 | 3,155 | +0.15(+0.67%) |
Jun 15, 2020 | 22.05 | 22.52 | 22.04 | 22.29 | 2,940 | +0.04(+0.18%) |
Jun 12, 2020 | 22.41 | 22.70 | 22.25 | 22.25 | 3,200 | -0.14(-0.63%) |
Jun 11, 2020 | 22.51 | 22.90 | 21.77 | 22.39 | 5,697 | -0.36(-1.58%) |
Jun 10, 2020 | 22.80 | 22.85 | 22.70 | 22.75 | 3,320 | -0.10(-0.44%) |
Jun 09, 2020 | 23.04 | 23.07 | 22.80 | 22.85 | 6,097 | -0.26(-1.13%) |
Jun 08, 2020 | 23.06 | 23.65 | 23.01 | 23.11 | 9,672 | +0.11(+0.48%) |
Jun 05, 2020 | 22.92 | 23.25 | 22.89 | 23.00 | 4,000 | +0.00(+0.00%) |
Jun 04, 2020 | 22.76 | 23.77 | 22.75 | 23.00 | 3,550 | +0.19(+0.83%) |
Jun 03, 2020 | 23.25 | 23.25 | 22.80 | 22.81 | 6,664 | -0.09(-0.39%) |
Jun 02, 2020 | 23.10 | 23.10 | 22.60 | 22.90 | 5,721 | +0.15(+0.66%) |
Jun 01, 2020 | 22.68 | 23.09 | 22.50 | 22.75 | 11,969 | +0.07(+0.33%) |
May 29, 2020 | 22.84 | 23.45 | 21.82 | 22.68 | 20,800 | +0.32(+1.45%) |
May 28, 2020 | 22.25 | 23.00 | 22.25 | 22.35 | 2,260 | +0.65(+3.00%) |
May 27, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 135 | +0.28(+1.31%) |
May 26, 2020 | 21.55 | 21.55 | 21.11 | 21.42 | 4,250 | -0.48(-2.19%) |
May 22, 2020 | 21.67 | 22.25 | 21.35 | 21.90 | 700 | +0.45(+2.10%) |
May 21, 2020 | 21.48 | 21.48 | 21.20 | 21.45 | 625 | +0.05(+0.23%) |
May 20, 2020 | 21.60 | 21.60 | 20.88 | 21.40 | 11,477 | +0.89(+4.34%) |
May 19, 2020 | 20.96 | 21.00 | 20.51 | 20.51 | 9,345 | -0.43(-2.05%) |
May 18, 2020 | 21.50 | 22.90 | 20.01 | 20.94 | 8,647 | +0.44(+2.15%) |
May 15, 2020 | 20.50 | 20.50 | 20.33 | 20.50 | 1,600 | +0.00(+0.00%) |
May 14, 2020 | 19.81 | 20.85 | 19.81 | 20.50 | 1,132 | +0.20(+0.99%) |
May 13, 2020 | 20.16 | 20.30 | 19.80 | 20.30 | 2,843 | +0.05(+0.25%) |
May 12, 2020 | 20.00 | 20.57 | 20.00 | 20.25 | 9,300 | -0.04(-0.20%) |
May 11, 2020 | 21.00 | 21.00 | 20.19 | 20.29 | 3,040 | -0.66(-3.15%) |
May 08, 2020 | 20.54 | 20.95 | 20.15 | 20.95 | 9,600 | +0.95(+4.75%) |
May 07, 2020 | 20.21 | 20.40 | 20.00 | 20.00 | 5,500 | -0.02(-0.10%) |
May 06, 2020 | 20.50 | 21.00 | 20.00 | 20.02 | 2,620 | -0.48(-2.34%) |
May 05, 2020 | 20.64 | 20.80 | 20.24 | 20.50 | 8,140 | +0.50(+2.50%) |
May 04, 2020 | 20.25 | 20.27 | 20.00 | 20.00 | 900 | -0.23(-1.11%) |