Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.73 | 19.77 | 19.72 | 19.75 | 349,909 | +0.02(+0.09%) |
May 27, 2021 | 19.73 | 19.75 | 19.70 | 19.73 | 386,226 | -0.03(-0.16%) |
May 26, 2021 | 19.73 | 19.76 | 19.72 | 19.76 | 193,465 | +0.01(+0.05%) |
May 25, 2021 | 19.74 | 19.76 | 19.74 | 19.75 | 125,931 | +0.02(+0.09%) |
May 24, 2021 | 19.71 | 19.74 | 19.70 | 19.73 | 122,584 | +0.02(+0.11%) |
May 21, 2021 | 19.71 | 19.73 | 19.69 | 19.71 | 53,848 | +0.00(+0.02%) |
May 20, 2021 | 19.66 | 19.72 | 19.66 | 19.70 | 130,256 | +0.05(+0.26%) |
May 19, 2021 | 19.67 | 19.70 | 19.63 | 19.65 | 82,425 | -0.03(-0.14%) |
May 18, 2021 | 19.66 | 19.70 | 19.65 | 19.68 | 111,964 | +0.00(+0.00%) |
May 17, 2021 | 19.69 | 19.69 | 19.66 | 19.68 | 158,581 | -0.02(-0.09%) |
May 14, 2021 | 19.70 | 19.74 | 19.68 | 19.70 | 358,388 | +0.03(+0.14%) |
May 13, 2021 | 19.58 | 19.68 | 19.58 | 19.67 | 122,600 | +0.05(+0.23%) |
May 12, 2021 | 19.67 | 19.67 | 19.59 | 19.63 | 80,730 | -0.05(-0.28%) |
May 11, 2021 | 19.71 | 19.72 | 19.67 | 19.68 | 62,797 | -0.04(-0.18%) |
May 10, 2021 | 19.74 | 19.74 | 19.69 | 19.72 | 125,815 | -0.00(-0.01%) |
May 07, 2021 | 19.72 | 19.73 | 19.69 | 19.72 | 87,232 | +0.03(+0.14%) |
May 06, 2021 | 19.67 | 19.70 | 19.67 | 19.69 | 95,641 | +0.01(+0.05%) |
May 05, 2021 | 19.66 | 19.68 | 19.65 | 19.68 | 114,766 | +0.03(+0.14%) |
May 04, 2021 | 19.68 | 19.68 | 19.64 | 19.65 | 484,872 | -0.00(-0.02%) |
May 03, 2021 | 19.69 | 19.69 | 19.62 | 19.66 | 159,055 | +0.02(+0.09%) |
Apr 30, 2021 | 19.63 | 19.65 | 19.61 | 19.64 | 39,780 | +0.02(+0.12%) |
Apr 29, 2021 | 19.59 | 19.62 | 19.58 | 19.62 | 93,726 | +0.00(+0.00%) |
Apr 28, 2021 | 19.60 | 19.65 | 19.58 | 19.62 | 88,105 | +0.01(+0.05%) |
Apr 27, 2021 | 19.65 | 19.65 | 19.60 | 19.61 | 102,814 | -0.01(-0.07%) |
Apr 26, 2021 | 19.62 | 19.65 | 19.61 | 19.62 | 116,750 | +0.00(+0.00%) |
Apr 23, 2021 | 19.62 | 19.65 | 19.62 | 19.62 | 113,658 | +0.00(+0.01%) |
Apr 22, 2021 | 19.61 | 19.65 | 19.54 | 19.62 | 96,573 | +0.00(+0.01%) |
Apr 21, 2021 | 19.60 | 19.63 | 19.59 | 19.62 | 77,728 | +0.02(+0.09%) |
Apr 20, 2021 | 19.57 | 19.62 | 19.56 | 19.60 | 99,233 | +0.02(+0.09%) |
Apr 19, 2021 | 19.63 | 19.63 | 19.55 | 19.58 | 114,900 | -0.02(-0.10%) |
Apr 16, 2021 | 19.61 | 19.61 | 19.60 | 19.60 | 88,227 | -0.02(-0.12%) |
Apr 15, 2021 | 19.60 | 19.64 | 19.59 | 19.62 | 105,220 | +0.04(+0.19%) |
Apr 14, 2021 | 19.57 | 19.60 | 19.57 | 19.59 | 91,362 | -0.01(-0.05%) |
Apr 13, 2021 | 19.54 | 19.60 | 19.53 | 19.60 | 59,849 | +0.05(+0.28%) |
Apr 12, 2021 | 19.54 | 19.55 | 19.52 | 19.54 | 86,320 | -0.01(-0.05%) |
Apr 09, 2021 | 19.53 | 19.57 | 19.51 | 19.55 | 91,510 | -0.02(-0.09%) |
Apr 08, 2021 | 19.51 | 19.58 | 19.51 | 19.57 | 165,496 | +0.03(+0.14%) |
Apr 07, 2021 | 19.53 | 19.56 | 19.51 | 19.54 | 137,154 | +0.02(+0.09%) |
Apr 06, 2021 | 19.48 | 19.53 | 19.47 | 19.52 | 169,702 | +0.07(+0.38%) |
Apr 05, 2021 | 19.44 | 19.47 | 19.43 | 19.45 | 96,184 | -0.04(-0.19%) |
Apr 01, 2021 | 19.45 | 19.50 | 19.45 | 19.49 | 92,386 | +0.02(+0.09%) |
Mar 31, 2021 | 19.46 | 19.49 | 19.44 | 19.47 | 289,185 | +0.02(+0.09%) |
Mar 30, 2021 | 19.46 | 19.46 | 19.41 | 19.45 | 160,214 | -0.01(-0.05%) |
Mar 29, 2021 | 19.47 | 19.49 | 19.44 | 19.46 | 193,579 | -0.01(-0.07%) |
Mar 26, 2021 | 19.48 | 19.51 | 19.46 | 19.47 | 159,815 | -0.02(-0.12%) |
Mar 25, 2021 | 19.49 | 19.52 | 19.47 | 19.50 | 82,864 | +0.01(+0.05%) |
Mar 24, 2021 | 19.50 | 19.50 | 19.44 | 19.49 | 119,547 | +0.02(+0.09%) |
Mar 23, 2021 | 19.42 | 19.49 | 19.42 | 19.47 | 153,652 | +0.03(+0.14%) |
Mar 22, 2021 | 19.44 | 19.48 | 19.44 | 19.44 | 90,856 | -0.00(-0.02%) |
Mar 19, 2021 | 19.49 | 19.49 | 19.43 | 19.44 | 155,592 | +0.02(+0.09%) |
Mar 18, 2021 | 19.49 | 19.49 | 19.42 | 19.43 | 155,558 | -0.10(-0.51%) |
Mar 17, 2021 | 19.47 | 19.55 | 19.43 | 19.53 | 126,778 | +0.06(+0.30%) |
Mar 16, 2021 | 19.45 | 19.50 | 19.45 | 19.47 | 129,398 | -0.01(-0.07%) |
Mar 15, 2021 | 19.43 | 19.48 | 19.43 | 19.48 | 80,383 | +0.03(+0.14%) |
Mar 12, 2021 | 19.43 | 19.46 | 19.43 | 19.45 | 107,018 | -0.07(-0.37%) |
Mar 11, 2021 | 19.51 | 19.53 | 19.49 | 19.53 | 129,066 | +0.03(+0.14%) |
Mar 10, 2021 | 19.46 | 19.50 | 19.43 | 19.50 | 126,320 | +0.07(+0.38%) |
Mar 09, 2021 | 19.43 | 19.45 | 19.38 | 19.43 | 211,710 | +0.02(+0.09%) |
Mar 08, 2021 | 19.46 | 19.48 | 19.40 | 19.41 | 162,856 | -0.10(-0.51%) |
Mar 05, 2021 | 19.50 | 19.53 | 19.48 | 19.51 | 188,378 | -0.05(-0.23%) |
Mar 04, 2021 | 19.64 | 19.64 | 19.54 | 19.55 | 156,419 | -0.06(-0.33%) |
Mar 03, 2021 | 19.64 | 19.67 | 19.61 | 19.62 | 145,164 | -0.07(-0.37%) |
Mar 02, 2021 | 19.76 | 19.76 | 19.65 | 19.69 | 146,791 | +0.03(+0.14%) |
Mar 01, 2021 | 19.62 | 19.67 | 19.58 | 19.66 | 143,459 | +0.05(+0.27%) |
Feb 26, 2021 | 19.64 | 19.70 | 19.54 | 19.61 | 175,658 | +0.04(+0.23%) |
Feb 25, 2021 | 19.70 | 19.74 | 19.54 | 19.57 | 205,430 | -0.22(-1.09%) |
Feb 24, 2021 | 19.74 | 19.78 | 19.73 | 19.78 | 147,236 | +0.01(+0.05%) |
Feb 23, 2021 | 19.74 | 19.77 | 19.73 | 19.77 | 125,964 | +0.02(+0.09%) |
Feb 22, 2021 | 19.85 | 19.85 | 19.75 | 19.75 | 121,227 | -0.03(-0.14%) |
Feb 19, 2021 | 19.84 | 19.84 | 19.78 | 19.78 | 126,958 | -0.04(-0.21%) |
Feb 18, 2021 | 19.85 | 19.85 | 19.80 | 19.82 | 139,283 | -0.01(-0.05%) |
Feb 17, 2021 | 19.80 | 19.84 | 19.80 | 19.83 | 101,018 | +0.01(+0.05%) |
Feb 16, 2021 | 19.85 | 19.90 | 19.82 | 19.82 | 223,959 | -0.06(-0.32%) |
Feb 12, 2021 | 19.86 | 19.89 | 19.86 | 19.89 | 177,698 | -0.01(-0.05%) |
Feb 11, 2021 | 19.89 | 19.91 | 19.88 | 19.90 | 175,995 | -0.01(-0.05%) |
Feb 10, 2021 | 19.89 | 19.95 | 19.89 | 19.90 | 188,544 | +0.03(+0.14%) |
Feb 09, 2021 | 19.87 | 19.91 | 19.86 | 19.88 | 215,185 | -0.01(-0.05%) |
Feb 08, 2021 | 19.87 | 19.89 | 19.86 | 19.89 | 99,295 | +0.02(+0.09%) |
Feb 05, 2021 | 19.90 | 19.90 | 19.86 | 19.87 | 110,594 | +0.01(+0.05%) |
Feb 04, 2021 | 19.87 | 19.88 | 19.82 | 19.86 | 249,111 | +0.02(+0.09%) |
Feb 03, 2021 | 19.83 | 19.86 | 19.81 | 19.84 | 144,390 | +0.00(+0.00%) |
Feb 02, 2021 | 19.89 | 19.89 | 19.82 | 19.84 | 117,152 | -0.02(-0.09%) |
Feb 01, 2021 | 19.85 | 19.86 | 19.80 | 19.86 | 105,924 | +0.03(+0.14%) |
Jan 29, 2021 | 19.82 | 19.85 | 19.80 | 19.83 | 133,767 | -0.00(-0.02%) |
Jan 28, 2021 | 19.93 | 19.93 | 19.83 | 19.84 | 175,271 | -0.01(-0.05%) |
Jan 27, 2021 | 19.90 | 19.90 | 19.83 | 19.85 | 72,041 | -0.01(-0.07%) |
Jan 26, 2021 | 19.90 | 19.90 | 19.84 | 19.86 | 81,648 | -0.01(-0.05%) |
Jan 25, 2021 | 19.90 | 19.90 | 19.84 | 19.87 | 98,121 | +0.03(+0.14%) |
Jan 22, 2021 | 19.84 | 19.89 | 19.82 | 19.84 | 205,923 | -0.01(-0.05%) |
Jan 21, 2021 | 19.78 | 19.85 | 19.78 | 19.85 | 133,970 | +0.00(+0.00%) |
Jan 20, 2021 | 19.88 | 19.88 | 19.83 | 19.85 | 116,180 | +0.00(+0.00%) |
Jan 19, 2021 | 19.92 | 19.92 | 19.83 | 19.85 | 119,082 | +0.00(+0.02%) |
Jan 15, 2021 | 19.88 | 19.88 | 19.82 | 19.85 | 76,578 | +0.02(+0.11%) |
Jan 14, 2021 | 19.88 | 19.89 | 19.82 | 19.82 | 107,556 | -0.03(-0.14%) |
Jan 13, 2021 | 19.82 | 19.85 | 19.80 | 19.85 | 181,300 | +0.05(+0.23%) |
Jan 12, 2021 | 19.79 | 19.81 | 19.75 | 19.80 | 109,150 | +0.02(+0.09%) |
Jan 11, 2021 | 19.80 | 19.81 | 19.79 | 19.79 | 142,039 | -0.04(-0.18%) |
Jan 08, 2021 | 19.82 | 19.88 | 19.81 | 19.82 | 76,468 | -0.03(-0.14%) |
Jan 07, 2021 | 19.85 | 19.86 | 19.81 | 19.85 | 63,448 | +0.00(+0.00%) |
Jan 06, 2021 | 19.87 | 19.88 | 19.81 | 19.85 | 164,737 | -0.05(-0.27%) |
Jan 05, 2021 | 20.00 | 20.00 | 19.88 | 19.90 | 152,241 | -0.02(-0.09%) |
Jan 04, 2021 | 19.92 | 19.93 | 19.89 | 19.92 | 112,078 | -0.01(-0.05%) |
Dec 31, 2020 | 19.93 | 19.93 | 19.93 | 105,060 | +0.00(+0.00%) | |
Dec 30, 2020 | 19.92 | 19.93 | 19.91 | 19.93 | 105,060 | +0.01(+0.05%) |
Dec 29, 2020 | 19.87 | 19.92 | 19.87 | 19.92 | 212,210 | +0.01(+0.05%) |
Dec 28, 2020 | 19.90 | 19.91 | 19.87 | 19.91 | 118,470 | +0.02(+0.09%) |
Dec 24, 2020 | 19.96 | 19.96 | 19.86 | 19.90 | 68,546 | +0.02(+0.12%) |
Dec 23, 2020 | 19.84 | 19.87 | 19.81 | 19.87 | 91,547 | +0.02(+0.11%) |
Dec 22, 2020 | 19.84 | 19.85 | 19.82 | 19.85 | 127,102 | +0.02(+0.09%) |
Dec 21, 2020 | 19.92 | 19.92 | 19.80 | 19.83 | 113,572 | -0.01(-0.04%) |
Dec 18, 2020 | 19.84 | 19.87 | 19.83 | 19.84 | 343,857 | -0.00(-0.02%) |
Dec 17, 2020 | 19.81 | 19.85 | 19.80 | 19.84 | 138,074 | +0.02(+0.09%) |
Dec 16, 2020 | 19.81 | 19.83 | 19.79 | 19.83 | 49,212 | +0.00(+0.02%) |
Dec 15, 2020 | 19.80 | 19.83 | 19.79 | 19.82 | 180,728 | +0.02(+0.11%) |
Dec 14, 2020 | 19.79 | 19.81 | 19.78 | 19.80 | 117,691 | +0.00(+0.00%) |
Dec 11, 2020 | 19.78 | 19.80 | 19.78 | 19.80 | 110,982 | +0.01(+0.05%) |
Dec 10, 2020 | 19.73 | 19.80 | 19.73 | 19.79 | 188,975 | +0.04(+0.18%) |
Dec 09, 2020 | 19.81 | 19.81 | 19.73 | 19.75 | 281,885 | -0.05(-0.23%) |
Dec 08, 2020 | 19.78 | 19.83 | 19.78 | 19.80 | 63,722 | -0.01(-0.05%) |
Dec 07, 2020 | 19.78 | 19.84 | 19.77 | 19.81 | 62,121 | +0.02(+0.09%) |
Dec 04, 2020 | 19.83 | 19.83 | 19.76 | 19.79 | 69,542 | -0.05(-0.23%) |
Dec 03, 2020 | 19.82 | 19.86 | 19.79 | 19.83 | 75,212 | +0.03(+0.14%) |
Dec 02, 2020 | 19.79 | 19.83 | 19.76 | 19.81 | 186,182 | +0.04(+0.21%) |
Dec 01, 2020 | 19.86 | 19.86 | 19.70 | 19.77 | 79,501 | -0.06(-0.30%) |
Nov 30, 2020 | 19.84 | 19.84 | 19.81 | 19.83 | 59,045 | -0.02(-0.09%) |
Nov 27, 2020 | 19.76 | 19.84 | 19.75 | 19.84 | 20,609 | +0.08(+0.41%) |
Nov 25, 2020 | 19.77 | 19.78 | 19.73 | 19.76 | 96,875 | +0.01(+0.05%) |
Nov 24, 2020 | 19.73 | 19.78 | 19.73 | 19.75 | 88,179 | -0.01(-0.05%) |
Nov 23, 2020 | 19.83 | 19.83 | 19.74 | 19.76 | 52,971 | -0.01(-0.04%) |
Nov 20, 2020 | 19.75 | 19.78 | 19.75 | 19.77 | 47,589 | +0.00(+0.00%) |
Nov 19, 2020 | 19.82 | 19.82 | 19.73 | 19.77 | 51,117 | +0.05(+0.23%) |
Nov 18, 2020 | 19.73 | 19.80 | 19.68 | 19.73 | 73,100 | -0.01(-0.05%) |
Nov 17, 2020 | 19.78 | 19.78 | 19.65 | 19.73 | 237,028 | +0.02(+0.09%) |
Nov 16, 2020 | 19.69 | 19.72 | 19.64 | 19.72 | 130,385 | +0.05(+0.23%) |
Nov 13, 2020 | 19.66 | 19.69 | 19.62 | 19.67 | 97,498 | -0.01(-0.05%) |
Nov 12, 2020 | 19.67 | 19.69 | 19.63 | 19.68 | 67,600 | +0.01(+0.05%) |
Nov 11, 2020 | 19.58 | 19.68 | 19.58 | 19.67 | 39,834 | +0.02(+0.09%) |
Nov 10, 2020 | 19.67 | 19.67 | 19.63 | 19.65 | 53,171 | -0.01(-0.07%) |
Nov 09, 2020 | 19.77 | 19.82 | 19.63 | 19.67 | 37,104 | -0.07(-0.34%) |
Nov 06, 2020 | 19.69 | 19.73 | 19.67 | 19.73 | 62,827 | +0.02(+0.09%) |
Nov 05, 2020 | 19.70 | 19.72 | 19.70 | 19.72 | 57,820 | +0.00(+0.00%) |
Nov 04, 2020 | 19.66 | 19.72 | 19.66 | 19.72 | 47,727 | +0.08(+0.42%) |
Nov 03, 2020 | 19.64 | 19.64 | 19.56 | 19.63 | 58,115 | +0.04(+0.18%) |
Nov 02, 2020 | 19.57 | 19.60 | 19.56 | 19.60 | 38,664 | -0.02(-0.09%) |
Oct 30, 2020 | 19.60 | 19.63 | 19.56 | 19.62 | 56,312 | +0.02(+0.09%) |
Oct 29, 2020 | 19.61 | 19.63 | 19.56 | 19.60 | 65,537 | -0.07(-0.37%) |
Oct 28, 2020 | 19.69 | 19.69 | 19.59 | 19.67 | 85,310 | +0.02(+0.09%) |
Oct 27, 2020 | 19.64 | 19.69 | 19.63 | 19.65 | 56,469 | +0.03(+0.14%) |
Oct 26, 2020 | 19.66 | 19.66 | 19.61 | 19.63 | 67,301 | +0.01(+0.05%) |
Oct 23, 2020 | 19.62 | 19.63 | 19.59 | 19.62 | 34,008 | +0.05(+0.23%) |
Oct 22, 2020 | 19.61 | 19.61 | 19.56 | 19.57 | 36,421 | -0.10(-0.51%) |
Oct 21, 2020 | 19.61 | 19.67 | 19.58 | 19.67 | 52,666 | +0.05(+0.28%) |
Oct 20, 2020 | 19.63 | 19.63 | 19.59 | 19.62 | 54,376 | +0.00(+0.02%) |
Oct 19, 2020 | 19.65 | 19.65 | 19.59 | 19.61 | 66,894 | -0.01(-0.03%) |
Oct 16, 2020 | 19.63 | 19.65 | 19.61 | 19.62 | 54,653 | -0.02(-0.12%) |
Oct 15, 2020 | 19.65 | 19.66 | 19.60 | 19.64 | 92,186 | +0.01(+0.07%) |
Oct 14, 2020 | 19.66 | 19.67 | 19.60 | 19.63 | 50,429 | -0.01(-0.05%) |
Oct 13, 2020 | 19.66 | 19.66 | 19.63 | 19.64 | 57,715 | -0.00(-0.02%) |
Oct 12, 2020 | 19.61 | 19.66 | 19.61 | 19.64 | 19,845 | +0.06(+0.32%) |
Oct 09, 2020 | 19.60 | 19.61 | 19.57 | 19.58 | 36,841 | -0.00(-0.02%) |
Oct 08, 2020 | 19.59 | 19.60 | 19.56 | 19.58 | 38,617 | +0.02(+0.09%) |
Oct 07, 2020 | 19.59 | 19.59 | 19.55 | 19.56 | 52,871 | -0.05(-0.28%) |
Oct 06, 2020 | 19.61 | 19.64 | 19.57 | 19.62 | 321,131 | +0.01(+0.07%) |
Oct 05, 2020 | 19.66 | 19.66 | 19.58 | 19.60 | 28,380 | +0.01(+0.05%) |
Oct 02, 2020 | 19.55 | 19.60 | 19.55 | 19.60 | 51,998 | +0.00(+0.00%) |
Oct 01, 2020 | 19.57 | 19.60 | 19.56 | 19.60 | 47,251 | +0.04(+0.19%) |
Sep 30, 2020 | 19.56 | 19.58 | 19.55 | 19.56 | 48,391 | -0.04(-0.18%) |
Sep 29, 2020 | 19.59 | 19.60 | 19.54 | 19.60 | 73,221 | +0.03(+0.16%) |
Sep 28, 2020 | 19.54 | 19.60 | 19.50 | 19.57 | 98,851 | +0.04(+0.21%) |
Sep 25, 2020 | 19.55 | 19.55 | 19.48 | 19.52 | 78,108 | -0.01(-0.05%) |
Sep 24, 2020 | 19.56 | 19.57 | 19.50 | 19.53 | 60,104 | -0.03(-0.14%) |
Sep 23, 2020 | 19.66 | 19.66 | 19.56 | 19.56 | 53,717 | -0.08(-0.39%) |
Sep 22, 2020 | 19.68 | 19.68 | 19.61 | 19.64 | 28,901 | -0.00(-0.02%) |
Sep 21, 2020 | 19.65 | 19.67 | 19.62 | 19.64 | 34,085 | -0.02(-0.11%) |
Sep 18, 2020 | 19.68 | 19.68 | 19.65 | 19.66 | 83,025 | +0.00(+0.00%) |
Sep 17, 2020 | 19.72 | 19.72 | 19.63 | 19.66 | 68,857 | +0.00(+0.00%) |
Sep 16, 2020 | 19.64 | 19.69 | 19.64 | 19.66 | 58,144 | +0.02(+0.12%) |
Sep 15, 2020 | 19.59 | 19.66 | 19.59 | 19.64 | 50,841 | -0.02(-0.09%) |
Sep 14, 2020 | 19.64 | 19.67 | 19.63 | 19.66 | 72,827 | +0.03(+0.14%) |
Sep 11, 2020 | 19.68 | 19.68 | 19.62 | 19.63 | 34,695 | +0.05(+0.23%) |
Sep 10, 2020 | 19.67 | 19.67 | 19.58 | 19.59 | 114,732 | -0.05(-0.25%) |
Sep 09, 2020 | 19.73 | 19.73 | 19.59 | 19.63 | 145,265 | +0.01(+0.05%) |
Sep 08, 2020 | 19.61 | 19.68 | 19.58 | 19.63 | 44,523 | -0.01(-0.05%) |
Sep 04, 2020 | 19.68 | 19.68 | 19.61 | 19.63 | 32,589 | -0.06(-0.30%) |
Sep 03, 2020 | 19.69 | 19.72 | 19.68 | 19.69 | 155,685 | -0.01(-0.05%) |
Sep 02, 2020 | 19.68 | 19.71 | 19.66 | 19.70 | 52,445 | +0.02(+0.09%) |
Sep 01, 2020 | 19.65 | 19.68 | 19.63 | 19.68 | 56,263 | +0.04(+0.18%) |
Aug 31, 2020 | 19.64 | 19.66 | 19.62 | 19.65 | 44,837 | +0.05(+0.23%) |
Aug 28, 2020 | 19.59 | 19.63 | 19.59 | 19.60 | 85,020 | +0.02(+0.09%) |
Aug 27, 2020 | 19.59 | 19.61 | 19.56 | 19.59 | 56,867 | -0.02(-0.09%) |
Aug 26, 2020 | 19.59 | 19.60 | 19.57 | 19.60 | 62,453 | +0.02(+0.09%) |
Aug 25, 2020 | 19.58 | 19.61 | 19.57 | 19.59 | 132,902 | -0.03(-0.15%) |
Aug 24, 2020 | 19.59 | 19.64 | 19.57 | 19.62 | 52,617 | +0.01(+0.06%) |
Aug 21, 2020 | 19.68 | 19.68 | 19.59 | 19.60 | 45,088 | -0.00(-0.02%) |
Aug 20, 2020 | 19.61 | 19.62 | 19.57 | 19.61 | 18,470 | +0.02(+0.11%) |
Aug 19, 2020 | 19.61 | 19.61 | 19.58 | 19.58 | 49,308 | -0.01(-0.05%) |
Aug 18, 2020 | 19.58 | 19.61 | 19.57 | 19.59 | 53,493 | +0.01(+0.07%) |
Aug 17, 2020 | 19.58 | 19.62 | 19.54 | 19.58 | 119,088 | +0.03(+0.16%) |
Aug 14, 2020 | 19.58 | 19.63 | 19.53 | 19.55 | 75,628 | -0.05(-0.23%) |
Aug 13, 2020 | 19.63 | 19.67 | 19.54 | 19.59 | 50,620 | -0.02(-0.11%) |
Aug 12, 2020 | 19.65 | 19.67 | 19.58 | 19.62 | 110,127 | -0.06(-0.30%) |
Aug 11, 2020 | 19.64 | 19.72 | 19.64 | 19.67 | 70,121 | -0.03(-0.18%) |
Aug 10, 2020 | 19.76 | 19.76 | 19.67 | 19.71 | 51,340 | -0.01(-0.07%) |
Aug 07, 2020 | 19.73 | 19.74 | 19.72 | 19.72 | 95,285 | +0.01(+0.05%) |
Aug 06, 2020 | 19.65 | 19.72 | 19.65 | 19.72 | 33,402 | +0.07(+0.34%) |
Aug 05, 2020 | 19.69 | 19.72 | 19.65 | 19.65 | 42,005 | -0.03(-0.14%) |
Aug 04, 2020 | 19.67 | 19.70 | 19.64 | 19.67 | 46,853 | +0.02(+0.09%) |
Aug 03, 2020 | 19.63 | 19.67 | 19.61 | 19.66 | 68,641 | +0.01(+0.05%) |
Jul 31, 2020 | 19.58 | 19.66 | 19.58 | 19.65 | 88,399 | +0.04(+0.23%) |
Jul 30, 2020 | 19.61 | 19.63 | 19.56 | 19.60 | 58,302 | +0.00(+0.02%) |
Jul 29, 2020 | 19.57 | 19.60 | 19.55 | 19.60 | 50,766 | +0.04(+0.21%) |
Jul 28, 2020 | 19.56 | 19.58 | 19.56 | 19.56 | 248,401 | -0.00(-0.02%) |
Jul 27, 2020 | 19.56 | 19.59 | 19.55 | 19.56 | 63,066 | -0.01(-0.05%) |
Jul 24, 2020 | 19.57 | 19.58 | 19.52 | 19.57 | 94,508 | -0.00(-0.02%) |
Jul 23, 2020 | 19.54 | 19.60 | 19.53 | 19.58 | 68,997 | -0.00(-0.02%) |
Jul 22, 2020 | 19.56 | 19.61 | 19.53 | 19.58 | 100,933 | +0.05(+0.25%) |
Jul 21, 2020 | 19.51 | 19.58 | 19.51 | 19.53 | 107,246 | +0.01(+0.07%) |
Jul 20, 2020 | 19.48 | 19.54 | 19.47 | 19.52 | 111,677 | +0.03(+0.13%) |
Jul 17, 2020 | 19.55 | 19.55 | 19.46 | 19.49 | 36,833 | +0.01(+0.04%) |
Jul 16, 2020 | 19.44 | 19.49 | 19.44 | 19.48 | 32,572 | +0.01(+0.07%) |
Jul 15, 2020 | 19.45 | 19.48 | 19.41 | 19.47 | 132,970 | +0.04(+0.21%) |
Jul 14, 2020 | 19.37 | 19.43 | 19.37 | 19.43 | 28,345 | +0.04(+0.23%) |
Jul 13, 2020 | 19.43 | 19.43 | 19.37 | 19.38 | 46,418 | -0.03(-0.14%) |
Jul 10, 2020 | 19.46 | 19.46 | 19.39 | 19.41 | 29,600 | +0.01(+0.05%) |
Jul 09, 2020 | 19.43 | 19.46 | 19.40 | 19.40 | 43,766 | +0.03(+0.14%) |
Jul 08, 2020 | 19.44 | 19.44 | 19.37 | 19.37 | 43,411 | -0.03(-0.14%) |
Jul 07, 2020 | 19.41 | 19.45 | 19.40 | 19.40 | 82,601 | +0.01(+0.05%) |
Jul 06, 2020 | 19.42 | 19.45 | 19.36 | 19.39 | 38,163 | +0.01(+0.05%) |
Jul 02, 2020 | 19.39 | 19.41 | 19.32 | 19.38 | 49,297 | +0.05(+0.23%) |
Jul 01, 2020 | 19.45 | 19.45 | 19.30 | 19.34 | 40,257 | +0.02(+0.09%) |
Jun 30, 2020 | 19.35 | 19.36 | 19.32 | 19.32 | 39,167 | +0.01(+0.05%) |
Jun 29, 2020 | 19.28 | 19.32 | 19.28 | 19.31 | 74,140 | +0.05(+0.28%) |
Jun 26, 2020 | 19.28 | 19.32 | 19.24 | 19.26 | 99,373 | -0.04(-0.21%) |
Jun 25, 2020 | 19.38 | 19.38 | 19.27 | 19.30 | 112,616 | -0.01(-0.07%) |
Jun 24, 2020 | 19.40 | 19.40 | 19.27 | 19.31 | 50,961 | -0.02(-0.12%) |
Jun 23, 2020 | 19.37 | 19.39 | 19.29 | 19.33 | 108,594 | -0.02(-0.12%) |
Jun 22, 2020 | 19.39 | 19.43 | 19.34 | 19.36 | 58,347 | +0.00(+0.01%) |
Jun 19, 2020 | 19.36 | 19.40 | 19.32 | 19.35 | 42,369 | -0.01(-0.07%) |
Jun 18, 2020 | 19.41 | 19.45 | 19.36 | 19.37 | 72,256 | -0.03(-0.14%) |
Jun 17, 2020 | 19.37 | 19.43 | 19.32 | 19.39 | 39,697 | -0.02(-0.12%) |
Jun 16, 2020 | 19.36 | 19.42 | 19.24 | 19.42 | 42,453 | +0.18(+0.95%) |
Jun 15, 2020 | 19.15 | 19.27 | 19.10 | 19.23 | 53,033 | +0.06(+0.33%) |
Jun 12, 2020 | 19.24 | 19.24 | 19.15 | 19.17 | 38,021 | +0.01(+0.07%) |
Jun 11, 2020 | 19.26 | 19.26 | 19.11 | 19.16 | 52,198 | -0.11(-0.57%) |
Jun 10, 2020 | 19.27 | 19.27 | 19.17 | 19.27 | 87,614 | +0.06(+0.31%) |
Jun 09, 2020 | 19.26 | 19.26 | 19.17 | 19.21 | 58,225 | -0.04(-0.21%) |
Jun 08, 2020 | 19.26 | 19.26 | 19.19 | 19.25 | 36,536 | +0.04(+0.21%) |
Jun 05, 2020 | 19.13 | 19.24 | 19.13 | 19.21 | 36,571 | +0.08(+0.41%) |
Jun 04, 2020 | 19.10 | 19.16 | 19.08 | 19.13 | 28,264 | +0.01(+0.04%) |
Jun 03, 2020 | 19.20 | 19.20 | 19.01 | 19.12 | 108,698 | +0.00(+0.01%) |
Jun 02, 2020 | 19.08 | 19.15 | 19.07 | 19.12 | 38,297 | +0.04(+0.22%) |