Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.57 | 23.68 | 23.56 | 23.65 | 61,962 | +0.06(+0.27%) |
May 27, 2021 | 23.58 | 23.62 | 23.51 | 23.59 | 72,327 | +0.04(+0.15%) |
May 26, 2021 | 23.50 | 23.59 | 23.50 | 23.55 | 60,329 | +0.01(+0.04%) |
May 25, 2021 | 23.62 | 23.65 | 23.50 | 23.54 | 49,789 | +0.05(+0.23%) |
May 24, 2021 | 23.57 | 23.70 | 23.48 | 23.49 | 53,021 | -0.12(-0.50%) |
May 21, 2021 | 23.54 | 23.63 | 23.52 | 23.61 | 47,890 | +0.09(+0.39%) |
May 20, 2021 | 23.48 | 23.61 | 23.45 | 23.51 | 65,362 | +0.06(+0.27%) |
May 19, 2021 | 23.27 | 23.46 | 23.27 | 23.45 | 70,050 | +0.16(+0.67%) |
May 18, 2021 | 23.31 | 23.43 | 23.27 | 23.30 | 64,309 | -0.01(-0.04%) |
May 17, 2021 | 23.21 | 23.36 | 23.21 | 23.31 | 49,884 | -0.01(-0.04%) |
May 14, 2021 | 23.20 | 23.34 | 23.20 | 23.31 | 67,559 | +0.05(+0.24%) |
May 13, 2021 | 23.31 | 23.41 | 23.05 | 23.26 | 107,426 | -0.06(-0.26%) |
May 12, 2021 | 23.57 | 23.61 | 23.21 | 23.32 | 151,014 | -0.28(-1.20%) |
May 11, 2021 | 23.54 | 23.62 | 23.45 | 23.60 | 52,496 | -0.01(-0.04%) |
May 10, 2021 | 23.59 | 23.67 | 23.59 | 23.61 | 95,613 | -0.05(-0.19%) |
May 07, 2021 | 23.67 | 23.67 | 23.59 | 23.66 | 62,319 | +0.05(+0.23%) |
May 06, 2021 | 23.63 | 23.67 | 23.60 | 23.60 | 60,500 | -0.05(-0.23%) |
May 05, 2021 | 23.67 | 23.69 | 23.62 | 23.66 | 49,295 | +0.01(+0.04%) |
May 04, 2021 | 23.59 | 23.69 | 23.59 | 23.65 | 87,479 | -0.05(-0.19%) |
May 03, 2021 | 23.67 | 23.76 | 23.63 | 23.69 | 88,150 | +0.03(+0.12%) |
Apr 30, 2021 | 23.49 | 23.67 | 23.49 | 23.67 | 49,875 | +0.12(+0.50%) |
Apr 29, 2021 | 23.43 | 23.58 | 23.38 | 23.55 | 57,298 | +0.09(+0.39%) |
Apr 28, 2021 | 23.51 | 23.53 | 23.36 | 23.46 | 171,030 | -0.15(-0.62%) |
Apr 27, 2021 | 23.52 | 23.61 | 23.48 | 23.60 | 55,163 | +0.05(+0.19%) |
Apr 26, 2021 | 23.56 | 23.56 | 23.50 | 23.56 | 41,982 | +0.02(+0.08%) |
Apr 23, 2021 | 23.45 | 23.58 | 23.44 | 23.54 | 25,157 | +0.06(+0.25%) |
Apr 22, 2021 | 23.48 | 23.53 | 23.42 | 23.48 | 44,769 | +0.03(+0.14%) |
Apr 21, 2021 | 23.44 | 23.56 | 23.43 | 23.45 | 47,992 | -0.04(-0.15%) |
Apr 20, 2021 | 23.44 | 23.59 | 23.44 | 23.48 | 78,038 | +0.00(+0.00%) |
Apr 19, 2021 | 23.50 | 23.58 | 23.48 | 23.48 | 41,492 | -0.09(-0.39%) |
Apr 16, 2021 | 23.57 | 23.66 | 23.49 | 23.58 | 59,432 | -0.02(-0.08%) |
Apr 15, 2021 | 23.45 | 23.62 | 23.40 | 23.59 | 45,739 | +0.16(+0.70%) |
Apr 14, 2021 | 23.41 | 23.44 | 23.39 | 23.43 | 44,320 | +0.05(+0.20%) |
Apr 13, 2021 | 23.32 | 23.52 | 23.32 | 23.38 | 69,845 | +0.03(+0.12%) |
Apr 12, 2021 | 23.33 | 23.42 | 23.27 | 23.36 | 81,281 | -0.01(-0.04%) |
Apr 09, 2021 | 23.42 | 23.46 | 23.35 | 23.36 | 50,436 | -0.02(-0.08%) |
Apr 08, 2021 | 23.26 | 23.61 | 23.26 | 23.38 | 119,791 | +0.12(+0.51%) |
Apr 07, 2021 | 23.22 | 23.31 | 23.20 | 23.26 | 43,357 | +0.06(+0.27%) |
Apr 06, 2021 | 23.14 | 23.26 | 23.14 | 23.20 | 44,580 | +0.05(+0.20%) |
Apr 05, 2021 | 23.15 | 23.24 | 23.15 | 23.16 | 59,382 | -0.05(-0.20%) |
Apr 01, 2021 | 23.14 | 23.23 | 23.06 | 23.20 | 93,055 | +0.13(+0.55%) |
Mar 31, 2021 | 23.02 | 23.08 | 22.95 | 23.07 | 66,783 | +0.07(+0.32%) |
Mar 30, 2021 | 22.93 | 23.05 | 22.93 | 23.00 | 60,572 | +0.07(+0.32%) |
Mar 29, 2021 | 23.04 | 23.15 | 22.87 | 22.93 | 96,936 | -0.12(-0.51%) |
Mar 26, 2021 | 22.96 | 23.11 | 22.86 | 23.05 | 91,953 | +0.07(+0.32%) |
Mar 25, 2021 | 22.94 | 22.97 | 22.86 | 22.97 | 37,040 | +0.09(+0.40%) |
Mar 24, 2021 | 22.86 | 22.96 | 22.86 | 22.88 | 81,860 | +0.03(+0.12%) |
Mar 23, 2021 | 22.89 | 22.99 | 22.79 | 22.86 | 42,502 | -0.08(-0.36%) |
Mar 22, 2021 | 22.77 | 22.94 | 22.77 | 22.94 | 108,487 | +0.11(+0.48%) |
Mar 19, 2021 | 22.94 | 23.01 | 22.79 | 22.83 | 76,206 | -0.11(-0.48%) |
Mar 18, 2021 | 22.99 | 23.06 | 22.92 | 22.94 | 91,305 | -0.18(-0.79%) |
Mar 17, 2021 | 23.09 | 23.19 | 23.06 | 23.12 | 41,373 | -0.09(-0.39%) |
Mar 16, 2021 | 23.23 | 23.27 | 23.16 | 23.21 | 79,680 | -0.05(-0.20%) |
Mar 15, 2021 | 23.33 | 23.33 | 23.23 | 23.26 | 97,145 | -0.06(-0.27%) |
Mar 12, 2021 | 23.42 | 23.48 | 23.24 | 23.32 | 101,424 | -0.04(-0.18%) |
Mar 11, 2021 | 23.33 | 23.50 | 23.26 | 23.36 | 105,083 | +0.17(+0.74%) |
Mar 10, 2021 | 23.03 | 23.28 | 22.97 | 23.19 | 65,126 | +0.14(+0.63%) |
Mar 09, 2021 | 22.95 | 23.14 | 22.93 | 23.05 | 46,942 | +0.13(+0.55%) |
Mar 08, 2021 | 23.03 | 23.07 | 22.84 | 22.92 | 89,441 | -0.13(-0.55%) |
Mar 05, 2021 | 22.89 | 23.05 | 22.83 | 23.05 | 84,339 | +0.14(+0.63%) |
Mar 04, 2021 | 22.91 | 22.98 | 22.78 | 22.90 | 87,702 | +0.02(+0.08%) |
Mar 03, 2021 | 22.87 | 23.00 | 22.79 | 22.88 | 76,731 | -0.08(-0.35%) |
Mar 02, 2021 | 22.79 | 22.99 | 22.78 | 22.96 | 56,992 | +0.14(+0.64%) |
Mar 01, 2021 | 22.92 | 23.09 | 22.79 | 22.82 | 65,539 | +0.05(+0.20%) |
Feb 26, 2021 | 22.62 | 22.83 | 22.60 | 22.77 | 89,858 | +0.11(+0.48%) |
Feb 25, 2021 | 22.65 | 22.76 | 22.48 | 22.66 | 126,212 | -0.05(-0.20%) |
Feb 24, 2021 | 22.59 | 22.73 | 22.55 | 22.71 | 176,601 | +0.09(+0.40%) |
Feb 23, 2021 | 22.62 | 22.65 | 22.51 | 22.62 | 165,783 | -0.03(-0.12%) |
Feb 22, 2021 | 22.92 | 22.96 | 22.54 | 22.65 | 195,951 | -0.28(-1.22%) |
Feb 19, 2021 | 22.96 | 22.99 | 22.85 | 22.93 | 128,826 | -0.07(-0.32%) |
Feb 18, 2021 | 23.06 | 23.06 | 22.90 | 23.00 | 136,147 | -0.11(-0.47%) |
Feb 17, 2021 | 23.21 | 23.25 | 23.11 | 23.11 | 76,284 | -0.04(-0.16%) |
Feb 16, 2021 | 23.28 | 23.34 | 23.09 | 23.14 | 144,644 | -0.21(-0.89%) |
Feb 12, 2021 | 23.38 | 23.43 | 23.32 | 23.35 | 96,150 | -0.07(-0.30%) |
Feb 11, 2021 | 23.48 | 23.49 | 23.34 | 23.42 | 86,016 | +0.02(+0.08%) |
Feb 10, 2021 | 23.34 | 23.42 | 23.31 | 23.41 | 70,541 | +0.00(+0.00%) |
Feb 09, 2021 | 23.50 | 23.50 | 23.41 | 23.41 | 62,414 | -0.05(-0.19%) |
Feb 08, 2021 | 23.50 | 23.50 | 23.41 | 23.45 | 66,763 | -0.05(-0.19%) |
Feb 05, 2021 | 23.44 | 23.50 | 23.37 | 23.50 | 48,025 | +0.05(+0.23%) |
Feb 04, 2021 | 23.32 | 23.44 | 23.25 | 23.44 | 38,397 | +0.12(+0.50%) |
Feb 03, 2021 | 23.42 | 23.44 | 23.31 | 23.32 | 47,300 | -0.15(-0.65%) |
Feb 02, 2021 | 23.33 | 23.50 | 23.32 | 23.48 | 69,841 | +0.12(+0.50%) |
Feb 01, 2021 | 23.36 | 23.42 | 23.28 | 23.36 | 116,901 | -0.09(-0.39%) |
Jan 29, 2021 | 23.39 | 23.45 | 23.29 | 23.45 | 30,652 | +0.06(+0.27%) |
Jan 28, 2021 | 23.22 | 23.39 | 23.13 | 23.39 | 65,888 | +0.16(+0.70%) |
Jan 27, 2021 | 23.32 | 23.34 | 23.13 | 23.22 | 56,639 | -0.09(-0.39%) |
Jan 26, 2021 | 23.27 | 23.36 | 23.22 | 23.32 | 80,464 | +0.05(+0.23%) |
Jan 25, 2021 | 23.20 | 23.32 | 23.10 | 23.26 | 150,461 | +0.06(+0.27%) |
Jan 22, 2021 | 23.03 | 23.21 | 23.03 | 23.20 | 85,427 | +0.11(+0.47%) |
Jan 21, 2021 | 23.03 | 23.09 | 22.95 | 23.09 | 109,699 | +0.08(+0.35%) |
Jan 20, 2021 | 22.92 | 23.01 | 22.92 | 23.01 | 114,804 | +0.07(+0.31%) |
Jan 19, 2021 | 22.87 | 22.94 | 22.82 | 22.94 | 101,287 | +0.04(+0.16%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.79 | 22.90 | 85,206 | -0.04(-0.16%) |
Jan 14, 2021 | 22.92 | 23.04 | 22.90 | 22.94 | 77,011 | -0.05(-0.23%) |
Jan 13, 2021 | 23.00 | 23.00 | 22.83 | 22.99 | 110,433 | -0.01(-0.04%) |
Jan 12, 2021 | 23.00 | 23.07 | 22.92 | 23.00 | 105,251 | +0.01(+0.04%) |
Jan 11, 2021 | 23.02 | 23.02 | 22.90 | 22.99 | 113,051 | +0.00(+0.00%) |
Jan 08, 2021 | 22.97 | 23.03 | 22.90 | 22.99 | 105,382 | +0.00(+0.00%) |
Jan 07, 2021 | 23.04 | 23.11 | 22.94 | 22.99 | 106,055 | -0.07(-0.31%) |
Jan 06, 2021 | 23.10 | 23.14 | 23.01 | 23.06 | 143,807 | -0.07(-0.31%) |
Jan 05, 2021 | 23.01 | 23.16 | 23.01 | 23.13 | 111,273 | +0.08(+0.35%) |
Jan 04, 2021 | 23.08 | 23.12 | 23.01 | 23.05 | 147,094 | -0.10(-0.43%) |
Dec 31, 2020 | 23.15 | 23.15 | 23.15 | 69,862 | +0.32(+1.38%) | |
Dec 30, 2020 | 22.63 | 22.83 | 22.63 | 22.83 | 69,862 | +0.21(+0.92%) |
Dec 29, 2020 | 22.76 | 22.83 | 22.63 | 22.63 | 112,051 | -0.10(-0.44%) |
Dec 28, 2020 | 22.72 | 22.83 | 22.67 | 22.73 | 84,675 | +0.04(+0.16%) |
Dec 24, 2020 | 22.72 | 22.73 | 22.64 | 22.69 | 31,947 | +0.00(+0.00%) |
Dec 23, 2020 | 22.66 | 22.69 | 22.65 | 22.69 | 74,318 | +0.02(+0.08%) |
Dec 22, 2020 | 22.63 | 22.71 | 22.58 | 22.67 | 76,840 | +0.04(+0.16%) |
Dec 21, 2020 | 22.58 | 22.67 | 22.55 | 22.64 | 88,506 | +0.01(+0.04%) |
Dec 18, 2020 | 22.47 | 22.64 | 22.43 | 22.63 | 186,250 | +0.18(+0.80%) |
Dec 17, 2020 | 22.52 | 22.57 | 22.42 | 22.45 | 79,257 | -0.05(-0.24%) |
Dec 16, 2020 | 22.65 | 22.65 | 22.49 | 22.50 | 107,989 | -0.09(-0.40%) |
Dec 15, 2020 | 22.56 | 22.64 | 22.49 | 22.59 | 172,731 | +0.00(+0.00%) |
Dec 14, 2020 | 22.65 | 22.71 | 22.57 | 22.59 | 77,018 | -0.08(-0.35%) |
Dec 11, 2020 | 22.63 | 22.69 | 22.57 | 22.67 | 88,185 | +0.10(+0.44%) |
Dec 10, 2020 | 22.45 | 22.61 | 22.44 | 22.57 | 90,626 | +0.11(+0.48%) |
Dec 09, 2020 | 22.48 | 22.54 | 22.45 | 22.46 | 98,571 | -0.01(-0.04%) |
Dec 08, 2020 | 22.48 | 22.55 | 22.45 | 22.47 | 84,079 | +0.02(+0.08%) |
Dec 07, 2020 | 22.65 | 22.74 | 22.40 | 22.45 | 293,095 | -0.25(-1.11%) |
Dec 04, 2020 | 22.67 | 22.72 | 22.62 | 22.71 | 77,064 | +0.04(+0.16%) |
Dec 03, 2020 | 22.69 | 22.77 | 22.58 | 22.67 | 93,909 | -0.03(-0.12%) |
Dec 02, 2020 | 22.60 | 22.71 | 22.60 | 22.70 | 76,414 | +0.07(+0.32%) |
Dec 01, 2020 | 22.60 | 22.66 | 22.60 | 22.62 | 83,023 | +0.03(+0.12%) |
Nov 30, 2020 | 22.68 | 22.73 | 22.54 | 22.60 | 96,129 | -0.20(-0.87%) |
Nov 27, 2020 | 22.64 | 22.80 | 22.60 | 22.80 | 21,907 | +0.17(+0.75%) |
Nov 25, 2020 | 22.54 | 22.66 | 22.53 | 22.62 | 58,827 | +0.08(+0.36%) |
Nov 24, 2020 | 22.60 | 22.64 | 22.51 | 22.54 | 100,790 | -0.04(-0.16%) |
Nov 23, 2020 | 22.60 | 22.62 | 22.49 | 22.58 | 141,092 | -0.05(-0.24%) |
Nov 20, 2020 | 22.65 | 22.68 | 22.62 | 22.63 | 68,835 | -0.04(-0.20%) |
Nov 19, 2020 | 22.66 | 22.70 | 22.65 | 22.68 | 37,041 | +0.00(+0.00%) |
Nov 18, 2020 | 22.69 | 22.70 | 22.64 | 22.68 | 62,971 | +0.01(+0.04%) |
Nov 17, 2020 | 22.54 | 22.71 | 22.54 | 22.67 | 82,876 | +0.04(+0.20%) |
Nov 16, 2020 | 22.71 | 22.71 | 22.59 | 22.62 | 109,506 | -0.02(-0.08%) |
Nov 13, 2020 | 22.69 | 22.69 | 22.62 | 22.64 | 62,052 | -0.04(-0.19%) |
Nov 12, 2020 | 22.69 | 22.75 | 22.58 | 22.69 | 98,923 | +0.04(+0.16%) |
Nov 11, 2020 | 22.54 | 22.65 | 22.50 | 22.65 | 107,179 | +0.13(+0.56%) |
Nov 10, 2020 | 22.55 | 22.62 | 22.52 | 22.52 | 74,913 | -0.05(-0.24%) |
Nov 09, 2020 | 22.61 | 22.65 | 22.44 | 22.58 | 115,405 | -0.03(-0.12%) |
Nov 06, 2020 | 22.52 | 22.64 | 22.42 | 22.61 | 78,035 | +0.18(+0.80%) |
Nov 05, 2020 | 22.49 | 22.56 | 22.43 | 22.43 | 76,428 | -0.04(-0.20%) |
Nov 04, 2020 | 22.38 | 22.56 | 22.38 | 22.47 | 79,890 | +0.06(+0.28%) |
Nov 03, 2020 | 22.45 | 22.48 | 22.38 | 22.41 | 95,911 | +0.05(+0.24%) |
Nov 02, 2020 | 22.42 | 22.50 | 22.30 | 22.35 | 209,103 | +0.05(+0.24%) |
Oct 30, 2020 | 22.38 | 22.42 | 22.27 | 22.30 | 54,290 | -0.04(-0.20%) |
Oct 29, 2020 | 22.31 | 22.43 | 22.27 | 22.34 | 107,487 | +0.03(+0.12%) |
Oct 28, 2020 | 22.34 | 22.37 | 22.23 | 22.32 | 88,732 | -0.04(-0.16%) |
Oct 27, 2020 | 22.34 | 22.41 | 22.31 | 22.35 | 59,986 | +0.04(+0.20%) |
Oct 26, 2020 | 22.41 | 22.47 | 22.26 | 22.31 | 80,324 | -0.11(-0.48%) |
Oct 23, 2020 | 22.45 | 22.47 | 22.40 | 22.42 | 63,431 | -0.02(-0.08%) |
Oct 22, 2020 | 22.50 | 22.85 | 22.42 | 22.43 | 78,169 | -0.05(-0.24%) |
Oct 21, 2020 | 22.41 | 22.52 | 22.35 | 22.49 | 62,246 | +0.08(+0.36%) |
Oct 20, 2020 | 22.25 | 22.43 | 22.25 | 22.41 | 39,906 | +0.17(+0.77%) |
Oct 19, 2020 | 22.30 | 22.33 | 22.23 | 22.24 | 84,177 | -0.08(-0.36%) |
Oct 16, 2020 | 22.23 | 22.34 | 22.20 | 22.32 | 68,002 | +0.03(+0.12%) |
Oct 15, 2020 | 22.36 | 22.36 | 22.18 | 22.29 | 49,864 | -0.04(-0.16%) |
Oct 14, 2020 | 22.33 | 22.36 | 22.25 | 22.33 | 60,476 | +0.06(+0.25%) |
Oct 13, 2020 | 22.24 | 22.32 | 22.21 | 22.27 | 86,118 | +0.08(+0.36%) |
Oct 12, 2020 | 22.28 | 22.35 | 22.11 | 22.19 | 137,222 | -0.09(-0.40%) |
Oct 09, 2020 | 22.28 | 22.39 | 22.25 | 22.28 | 99,242 | -0.02(-0.08%) |
Oct 08, 2020 | 22.28 | 22.46 | 22.28 | 22.30 | 119,745 | +0.02(+0.08%) |
Oct 07, 2020 | 22.32 | 22.41 | 22.28 | 22.28 | 107,349 | -0.09(-0.40%) |
Oct 06, 2020 | 22.29 | 22.41 | 22.29 | 22.37 | 98,911 | +0.13(+0.56%) |
Oct 05, 2020 | 22.38 | 22.42 | 22.24 | 22.24 | 71,605 | -0.13(-0.56%) |
Oct 02, 2020 | 22.41 | 22.46 | 22.29 | 22.37 | 119,247 | -0.05(-0.24%) |
Oct 01, 2020 | 22.41 | 22.46 | 22.38 | 22.42 | 88,817 | +0.06(+0.28%) |
Sep 30, 2020 | 22.23 | 22.42 | 22.23 | 22.36 | 80,144 | +0.08(+0.36%) |
Sep 29, 2020 | 22.36 | 22.37 | 22.26 | 22.28 | 63,547 | -0.07(-0.32%) |
Sep 28, 2020 | 22.37 | 22.41 | 22.28 | 22.35 | 60,441 | -0.02(-0.08%) |
Sep 25, 2020 | 22.30 | 22.42 | 22.30 | 22.37 | 159,704 | +0.09(+0.40%) |
Sep 24, 2020 | 22.11 | 22.30 | 22.11 | 22.28 | 78,704 | -0.02(-0.08%) |
Sep 23, 2020 | 22.31 | 22.37 | 22.26 | 22.30 | 63,463 | -0.06(-0.28%) |
Sep 22, 2020 | 22.31 | 22.36 | 22.28 | 22.36 | 70,976 | +0.04(+0.16%) |
Sep 21, 2020 | 22.33 | 22.37 | 22.25 | 22.32 | 100,768 | -0.03(-0.12%) |
Sep 18, 2020 | 22.36 | 22.39 | 22.31 | 22.35 | 31,963 | -0.02(-0.08%) |
Sep 17, 2020 | 22.32 | 22.37 | 22.26 | 22.37 | 71,796 | +0.01(+0.04%) |
Sep 16, 2020 | 22.41 | 22.41 | 22.32 | 22.36 | 80,804 | -0.01(-0.04%) |
Sep 15, 2020 | 22.28 | 22.39 | 22.24 | 22.37 | 99,973 | +0.04(+0.20%) |
Sep 14, 2020 | 22.32 | 22.36 | 22.28 | 22.32 | 177,301 | +0.01(+0.05%) |
Sep 11, 2020 | 22.26 | 22.31 | 22.24 | 22.31 | 81,900 | +0.03(+0.12%) |
Sep 10, 2020 | 22.22 | 22.29 | 22.21 | 22.29 | 121,364 | +0.06(+0.28%) |
Sep 09, 2020 | 22.09 | 22.22 | 22.09 | 22.22 | 90,161 | +0.13(+0.61%) |
Sep 08, 2020 | 21.99 | 22.09 | 21.89 | 22.09 | 94,720 | +0.15(+0.69%) |
Sep 04, 2020 | 21.97 | 21.97 | 21.79 | 21.94 | 95,793 | +0.06(+0.29%) |
Sep 03, 2020 | 21.87 | 21.97 | 21.82 | 21.88 | 137,844 | -0.08(-0.37%) |
Sep 02, 2020 | 22.14 | 22.22 | 21.84 | 21.96 | 211,862 | -0.21(-0.93%) |
Sep 01, 2020 | 22.09 | 22.20 | 22.05 | 22.16 | 144,826 | +0.06(+0.28%) |
Aug 31, 2020 | 21.96 | 22.15 | 21.96 | 22.10 | 95,686 | +0.17(+0.77%) |
Aug 28, 2020 | 21.69 | 21.97 | 21.69 | 21.93 | 87,390 | +0.21(+0.97%) |
Aug 27, 2020 | 21.88 | 21.88 | 21.72 | 21.72 | 129,514 | -0.15(-0.67%) |
Aug 26, 2020 | 22.05 | 22.05 | 21.84 | 21.87 | 155,599 | -0.16(-0.73%) |
Aug 25, 2020 | 22.10 | 22.10 | 21.97 | 22.03 | 157,477 | -0.09(-0.40%) |
Aug 24, 2020 | 22.11 | 22.14 | 22.03 | 22.12 | 106,681 | +0.01(+0.04%) |
Aug 21, 2020 | 22.09 | 22.14 | 22.03 | 22.11 | 79,547 | +0.02(+0.08%) |
Aug 20, 2020 | 22.02 | 22.16 | 22.01 | 22.09 | 123,021 | +0.01(+0.04%) |
Aug 19, 2020 | 22.31 | 22.31 | 22.08 | 22.08 | 118,622 | -0.23(-1.04%) |
Aug 18, 2020 | 22.31 | 22.35 | 22.28 | 22.31 | 112,844 | +0.00(+0.00%) |
Aug 17, 2020 | 22.30 | 22.34 | 22.26 | 22.31 | 108,858 | +0.03(+0.12%) |
Aug 14, 2020 | 22.30 | 22.31 | 22.24 | 22.29 | 264,637 | -0.04(-0.20%) |
Aug 13, 2020 | 22.29 | 22.36 | 22.25 | 22.33 | 238,972 | +0.03(+0.13%) |
Aug 12, 2020 | 22.29 | 22.31 | 22.21 | 22.30 | 111,914 | +0.00(+0.00%) |
Aug 11, 2020 | 22.33 | 22.33 | 22.28 | 22.30 | 83,087 | -0.03(-0.12%) |
Aug 10, 2020 | 22.30 | 22.34 | 22.28 | 22.33 | 91,652 | +0.06(+0.28%) |
Aug 07, 2020 | 22.27 | 22.30 | 22.26 | 22.27 | 152,417 | -0.02(-0.08%) |
Aug 06, 2020 | 22.24 | 22.33 | 22.21 | 22.28 | 93,522 | +0.00(+0.00%) |
Aug 05, 2020 | 22.23 | 22.31 | 22.23 | 22.28 | 101,743 | +0.04(+0.20%) |
Aug 04, 2020 | 22.15 | 22.26 | 22.15 | 22.24 | 145,997 | +0.10(+0.44%) |
Aug 03, 2020 | 22.13 | 22.26 | 22.08 | 22.14 | 292,234 | +0.08(+0.36%) |
Jul 31, 2020 | 22.04 | 22.11 | 22.04 | 22.06 | 188,583 | +0.04(+0.16%) |
Jul 30, 2020 | 21.99 | 22.03 | 21.99 | 22.03 | 236,567 | +0.05(+0.24%) |
Jul 29, 2020 | 21.96 | 22.04 | 21.96 | 21.97 | 238,077 | +0.01(+0.04%) |
Jul 28, 2020 | 21.96 | 22.03 | 21.96 | 21.96 | 198,073 | +0.02(+0.08%) |
Jul 27, 2020 | 21.79 | 21.98 | 21.79 | 21.95 | 290,887 | +0.09(+0.41%) |
Jul 24, 2020 | 21.87 | 21.87 | 21.79 | 21.86 | 196,783 | +0.02(+0.08%) |
Jul 23, 2020 | 21.79 | 21.85 | 21.79 | 21.84 | 189,508 | +0.07(+0.33%) |
Jul 22, 2020 | 21.76 | 21.83 | 21.73 | 21.77 | 297,302 | +0.03(+0.12%) |
Jul 21, 2020 | 21.64 | 21.77 | 21.64 | 21.74 | 232,344 | +0.09(+0.43%) |
Jul 20, 2020 | 21.60 | 21.71 | 21.59 | 21.65 | 150,544 | +0.01(+0.06%) |
Jul 17, 2020 | 21.47 | 21.64 | 21.45 | 21.63 | 139,500 | +0.20(+0.91%) |
Jul 16, 2020 | 21.52 | 21.53 | 21.39 | 21.44 | 75,324 | -0.03(-0.12%) |
Jul 15, 2020 | 21.47 | 21.53 | 21.41 | 21.47 | 86,033 | -0.02(-0.08%) |
Jul 14, 2020 | 21.49 | 21.53 | 21.46 | 21.48 | 65,157 | +0.04(+0.18%) |
Jul 13, 2020 | 21.48 | 21.50 | 21.43 | 21.45 | 73,386 | +0.00(+0.00%) |
Jul 10, 2020 | 21.44 | 21.50 | 21.33 | 21.45 | 105,290 | -0.03(-0.12%) |
Jul 09, 2020 | 21.45 | 21.53 | 21.38 | 21.47 | 98,354 | +0.12(+0.54%) |
Jul 08, 2020 | 21.31 | 21.41 | 21.27 | 21.36 | 125,213 | +0.05(+0.25%) |
Jul 07, 2020 | 21.14 | 21.30 | 21.12 | 21.30 | 81,598 | +0.19(+0.88%) |
Jul 06, 2020 | 21.14 | 21.20 | 21.05 | 21.12 | 84,167 | +0.04(+0.17%) |
Jul 02, 2020 | 21.15 | 21.17 | 20.98 | 21.08 | 95,042 | +0.04(+0.21%) |
Jul 01, 2020 | 21.13 | 21.22 | 20.99 | 21.04 | 131,706 | -0.06(-0.29%) |
Jun 30, 2020 | 21.02 | 21.13 | 21.02 | 21.10 | 155,616 | +0.02(+0.08%) |
Jun 29, 2020 | 21.09 | 21.09 | 20.99 | 21.08 | 126,547 | +0.04(+0.21%) |
Jun 26, 2020 | 21.09 | 21.09 | 21.00 | 21.04 | 68,917 | -0.02(-0.08%) |
Jun 25, 2020 | 21.19 | 21.31 | 21.05 | 21.05 | 84,974 | -0.07(-0.34%) |
Jun 24, 2020 | 21.21 | 21.21 | 21.07 | 21.13 | 88,074 | -0.01(-0.04%) |
Jun 23, 2020 | 21.19 | 21.19 | 21.09 | 21.13 | 89,423 | +0.04(+0.21%) |
Jun 22, 2020 | 21.04 | 21.20 | 21.03 | 21.09 | 90,891 | +0.00(+0.00%) |
Jun 19, 2020 | 21.01 | 21.20 | 21.01 | 21.09 | 99,434 | +0.03(+0.13%) |
Jun 18, 2020 | 21.30 | 21.30 | 20.99 | 21.06 | 135,223 | -0.12(-0.59%) |
Jun 17, 2020 | 21.26 | 21.27 | 21.17 | 21.19 | 89,384 | -0.08(-0.38%) |
Jun 16, 2020 | 21.01 | 21.27 | 21.01 | 21.27 | 110,171 | +0.20(+0.93%) |
Jun 15, 2020 | 21.12 | 21.12 | 21.04 | 21.07 | 83,200 | -0.04(-0.21%) |
Jun 12, 2020 | 21.13 | 21.27 | 21.07 | 21.12 | 101,799 | +0.02(+0.09%) |
Jun 11, 2020 | 21.15 | 21.17 | 20.98 | 21.10 | 119,809 | -0.11(-0.50%) |
Jun 10, 2020 | 21.12 | 21.21 | 21.06 | 21.20 | 94,006 | +0.13(+0.63%) |
Jun 09, 2020 | 21.04 | 21.10 | 20.95 | 21.07 | 68,199 | +0.05(+0.25%) |
Jun 08, 2020 | 20.96 | 21.09 | 20.96 | 21.02 | 96,957 | +0.00(+0.00%) |
Jun 05, 2020 | 21.11 | 21.17 | 20.98 | 21.02 | 173,649 | -0.04(-0.21%) |
Jun 04, 2020 | 21.12 | 21.18 | 21.03 | 21.06 | 110,767 | -0.04(-0.17%) |
Jun 03, 2020 | 21.12 | 21.19 | 21.06 | 21.10 | 152,669 | -0.03(-0.13%) |
Jun 02, 2020 | 21.11 | 21.20 | 21.06 | 21.12 | 132,993 | +0.03(+0.13%) |