Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.44 | 21.44 | 21.43 | 21.43 | 1,278 | -0.21(-0.98%) |
Nov 29, 2021 | 21.66 | 21.64 | 21.65 | 444 | -0.11(-0.51%) | |
Nov 28, 2021 | 21.78 | 21.81 | 21.71 | 21.76 | 1,659 | -0.12(-0.53%) |
Nov 26, 2021 | 21.55 | 22.15 | 21.55 | 21.87 | 94,263 | +0.28(+1.32%) |
Nov 25, 2021 | 21.55 | 21.59 | 21.55 | 21.59 | 1,201 | +0.19(+0.90%) |
Nov 24, 2021 | 21.41 | 21.40 | 21.39 | 21.40 | 795 | +0.19(+0.87%) |
Nov 23, 2021 | 21.18 | 21.21 | 21.18 | 21.21 | 1,029 | +0.22(+1.04%) |
Nov 22, 2021 | 21.00 | 21.00 | 20.99 | 20.99 | 600 | +0.14(+0.68%) |
Nov 21, 2021 | 20.85 | 20.84 | 20.85 | 415 | +0.02(+0.10%) | |
Nov 19, 2021 | 20.76 | 20.89 | 20.66 | 20.83 | 71,982 | +0.07(+0.34%) |
Nov 18, 2021 | 20.76 | 20.76 | 20.74 | 20.76 | 1,262 | +0.11(+0.54%) |
Nov 17, 2021 | 20.64 | 20.65 | 20.63 | 20.65 | 1,387 | -0.09(-0.45%) |
Nov 16, 2021 | 20.73 | 20.75 | 20.73 | 20.74 | 1,350 | +0.14(+0.68%) |
Nov 15, 2021 | 20.60 | 20.62 | 20.60 | 20.60 | 921 | +0.09(+0.44%) |
Nov 14, 2021 | 20.51 | 20.51 | 20.50 | 20.51 | 585 | +0.01(+0.02%) |
Nov 12, 2021 | 20.64 | 20.72 | 20.45 | 20.51 | 59,701 | -0.13(-0.63%) |
Nov 11, 2021 | 20.64 | 20.64 | 20.63 | 20.64 | 1,305 | +0.04(+0.20%) |
Nov 10, 2021 | 20.62 | 20.61 | 20.59 | 20.60 | 1,062 | +0.28(+1.39%) |
Nov 09, 2021 | 20.32 | 20.32 | 20.31 | 20.31 | 1,149 | -0.01(-0.06%) |
Nov 08, 2021 | 20.32 | 20.33 | 20.32 | 20.33 | 3,103 | -0.04(-0.21%) |
Nov 07, 2021 | 20.37 | 20.37 | 20.36 | 20.37 | 5,619 | +0.04(+0.21%) |
Nov 05, 2021 | 20.54 | 20.64 | 20.31 | 20.33 | 61,194 | -0.22(-1.06%) |
Nov 04, 2021 | 20.54 | 20.55 | 20.53 | 20.54 | 1,612 | -0.00(-0.00%) |
Nov 03, 2021 | 20.53 | 20.55 | 20.53 | 20.55 | 1,915 | -0.24(-1.16%) |
Nov 02, 2021 | 20.78 | 20.79 | 20.78 | 20.79 | 2,109 | -0.05(-0.23%) |
Nov 01, 2021 | 20.84 | 20.84 | 20.83 | 20.83 | 1,689 | +0.29(+1.42%) |
Oct 29, 2021 | 20.54 | 20.54 | 20.54 | 0 | +0.17(+0.83%) | |
Oct 28, 2021 | 20.37 | 20.37 | 20.34 | 20.37 | 2,010 | +0.07(+0.36%) |
Oct 27, 2021 | 20.30 | 20.30 | 20.29 | 20.30 | 2,879 | +0.11(+0.52%) |
Oct 26, 2021 | 20.20 | 20.21 | 20.19 | 20.19 | 1,466 | +0.01(+0.06%) |
Oct 25, 2021 | 20.16 | 20.19 | 20.16 | 20.18 | 1,444 | -0.00(-0.02%) |
Oct 24, 2021 | 20.18 | 20.19 | 20.15 | 20.18 | 1,382 | +0.02(+0.11%) |
Oct 22, 2021 | 20.30 | 20.33 | 20.12 | 20.16 | 75,291 | -0.14(-0.69%) |
Oct 21, 2021 | 20.30 | 20.31 | 20.27 | 20.30 | 2,640 | +0.10(+0.48%) |
Oct 20, 2021 | 20.20 | 20.21 | 20.19 | 20.21 | 2,125 | -0.03(-0.14%) |
Oct 19, 2021 | 20.23 | 20.24 | 20.22 | 20.23 | 1,431 | -0.19(-0.91%) |
Oct 18, 2021 | 20.41 | 20.43 | 20.38 | 20.42 | 2,371 | +0.07(+0.35%) |
Oct 17, 2021 | 20.35 | 20.35 | 20.32 | 20.35 | 1,513 | +0.02(+0.11%) |
Oct 15, 2021 | 20.54 | 20.59 | 20.32 | 20.32 | 70,764 | -0.21(-1.04%) |
Oct 14, 2021 | 20.54 | 20.55 | 20.53 | 20.54 | 1,890 | -0.01(-0.04%) |
Oct 13, 2021 | 20.55 | 20.56 | 20.54 | 20.55 | 1,849 | -0.24(-1.13%) |
Oct 12, 2021 | 20.77 | 20.80 | 20.77 | 20.78 | 1,819 | -0.08(-0.39%) |
Oct 11, 2021 | 20.85 | 20.87 | 20.84 | 20.86 | 2,303 | +0.15(+0.71%) |
Oct 10, 2021 | 20.76 | 20.73 | 20.70 | 20.72 | 1,882 | +0.02(+0.10%) |
Oct 08, 2021 | 20.65 | 20.78 | 20.53 | 20.70 | 90,004 | +0.05(+0.23%) |
Oct 07, 2021 | 20.65 | 20.66 | 20.64 | 20.65 | 2,114 | +0.10(+0.50%) |
Oct 06, 2021 | 20.55 | 20.56 | 20.54 | 20.55 | 1,748 | -0.02(-0.10%) |
Oct 05, 2021 | 20.56 | 20.57 | 20.56 | 20.57 | 1,967 | +0.08(+0.41%) |
Oct 04, 2021 | 20.47 | 20.49 | 20.48 | 20.48 | 1,743 | +0.07(+0.33%) |
Oct 03, 2021 | 20.43 | 20.43 | 20.41 | 20.42 | 1,079 | -0.02(-0.09%) |
Oct 01, 2021 | 20.64 | 20.72 | 20.41 | 20.44 | 87,588 | -0.18(-0.89%) |
Sep 30, 2021 | 20.64 | 20.62 | 20.60 | 20.62 | 1,938 | +0.11(+0.51%) |
Sep 29, 2021 | 20.51 | 20.52 | 20.50 | 20.51 | 2,087 | +0.18(+0.90%) |
Sep 28, 2021 | 20.33 | 20.34 | 20.31 | 20.33 | 2,255 | +0.23(+1.17%) |
Sep 27, 2021 | 20.10 | 20.10 | 20.08 | 20.10 | 1,460 | +0.03(+0.17%) |
Sep 26, 2021 | 20.07 | 20.06 | 20.05 | 20.06 | 1,513 | +0.01(+0.04%) |
Sep 24, 2021 | 20.04 | 20.19 | 20.04 | 20.05 | 74,932 | +0.02(+0.08%) |
Sep 23, 2021 | 20.04 | 20.05 | 20.04 | 20.04 | 1,272 | -0.04(-0.22%) |
Sep 22, 2021 | 20.08 | 20.08 | 20.07 | 20.08 | 1,679 | -0.05(-0.24%) |
Sep 21, 2021 | 20.13 | 20.14 | 20.12 | 20.13 | 2,164 | +0.01(+0.03%) |
Sep 20, 2021 | 20.12 | 20.13 | 20.11 | 20.12 | 1,958 | +0.10(+0.49%) |
Sep 19, 2021 | 20.01 | 20.02 | 19.99 | 20.02 | 1,520 | +0.01(+0.06%) |
Sep 17, 2021 | 19.93 | 20.03 | 19.90 | 20.01 | 70,675 | +0.08(+0.38%) |
Sep 16, 2021 | 19.93 | 19.94 | 19.92 | 19.94 | 1,679 | +0.09(+0.43%) |
Sep 15, 2021 | 19.86 | 19.86 | 19.84 | 19.85 | 1,444 | -0.06(-0.30%) |
Sep 14, 2021 | 19.91 | 19.92 | 19.90 | 19.91 | 1,731 | +0.04(+0.20%) |
Sep 13, 2021 | 19.86 | 19.88 | 19.86 | 19.87 | 2,306 | -0.01(-0.03%) |
Sep 12, 2021 | 19.89 | 19.89 | 19.86 | 19.88 | 998 | -0.01(-0.03%) |
Sep 10, 2021 | 19.94 | 19.94 | 19.85 | 19.88 | 67,864 | -0.05(-0.23%) |
Sep 09, 2021 | 19.94 | 19.94 | 19.92 | 19.93 | 1,930 | -0.00(-0.00%) |
Sep 08, 2021 | 19.93 | 19.93 | 19.92 | 19.93 | 1,440 | -0.00(-0.01%) |
Sep 07, 2021 | 19.93 | 19.94 | 19.92 | 19.93 | 2,066 | +0.04(+0.20%) |
Sep 06, 2021 | 19.90 | 19.90 | 19.89 | 19.89 | 1,880 | -0.02(-0.10%) |
Sep 05, 2021 | 19.91 | 19.92 | 19.89 | 19.91 | 1,032 | -0.00(-0.02%) |
Sep 03, 2021 | 19.96 | 19.98 | 19.85 | 19.92 | 63,585 | -0.04(-0.21%) |
Sep 02, 2021 | 19.96 | 19.96 | 19.95 | 19.96 | 1,903 | -0.03(-0.15%) |
Sep 01, 2021 | 19.99 | 20.00 | 19.98 | 19.99 | 1,749 | -0.08(-0.41%) |
Aug 31, 2021 | 20.07 | 20.07 | 20.05 | 20.07 | 1,978 | -0.06(-0.30%) |
Aug 30, 2021 | 20.13 | 20.13 | 20.12 | 20.13 | 1,402 | -0.05(-0.23%) |
Aug 29, 2021 | 20.19 | 20.18 | 20.16 | 20.18 | 843 | -0.01(-0.04%) |
Aug 27, 2021 | 20.35 | 20.42 | 20.17 | 20.18 | 68,921 | -0.16(-0.79%) |
Aug 26, 2021 | 20.35 | 20.36 | 20.34 | 20.34 | 2,136 | +0.12(+0.60%) |
Aug 25, 2021 | 20.22 | 20.23 | 20.20 | 20.22 | 2,225 | +0.03(+0.15%) |
Aug 24, 2021 | 20.20 | 20.20 | 20.18 | 20.19 | 1,801 | -0.12(-0.57%) |
Aug 23, 2021 | 20.30 | 20.32 | 20.30 | 20.31 | 2,052 | -0.07(-0.35%) |
Aug 22, 2021 | 20.39 | 20.40 | 20.36 | 20.38 | 1,770 | +0.03(+0.14%) |
Aug 20, 2021 | 20.16 | 20.45 | 20.13 | 20.35 | 78,479 | +0.18(+0.91%) |
Aug 19, 2021 | 20.16 | 20.17 | 20.14 | 20.17 | 2,151 | +0.13(+0.66%) |
Aug 18, 2021 | 20.03 | 20.05 | 20.02 | 20.04 | 2,522 | +0.04(+0.21%) |
Aug 17, 2021 | 20.00 | 20.01 | 19.99 | 19.99 | 2,131 | +0.11(+0.54%) |
Aug 16, 2021 | 19.89 | 19.90 | 19.88 | 19.89 | 2,192 | +0.02(+0.08%) |
Aug 15, 2021 | 19.88 | 19.88 | 19.86 | 19.87 | 906 | +0.01(+0.04%) |
Aug 13, 2021 | 19.95 | 19.98 | 19.83 | 19.86 | 64,951 | -0.08(-0.39%) |
Aug 12, 2021 | 19.95 | 19.96 | 19.93 | 19.94 | 2,175 | +0.02(+0.12%) |
Aug 11, 2021 | 19.93 | 19.93 | 19.91 | 19.92 | 2,053 | -0.16(-0.82%) |
Aug 10, 2021 | 20.08 | 20.09 | 20.08 | 20.08 | 1,890 | +0.02(+0.08%) |
Aug 09, 2021 | 20.07 | 20.07 | 20.06 | 20.07 | 1,889 | -0.02(-0.10%) |
Aug 08, 2021 | 20.08 | 20.09 | 20.04 | 20.09 | 2,486 | +0.06(+0.28%) |
Aug 06, 2021 | 19.93 | 20.08 | 19.90 | 20.03 | 63,113 | +0.11(+0.56%) |
Aug 05, 2021 | 19.93 | 19.93 | 19.91 | 19.92 | 1,568 | -0.05(-0.25%) |
Aug 04, 2021 | 19.96 | 19.97 | 19.95 | 19.97 | 2,115 | +0.10(+0.50%) |
Aug 03, 2021 | 19.88 | 19.88 | 19.86 | 19.87 | 2,170 | -0.03(-0.13%) |
Aug 02, 2021 | 19.90 | 19.90 | 19.89 | 19.89 | 1,442 | +0.01(+0.07%) |
Aug 01, 2021 | 19.87 | 19.89 | 19.87 | 19.88 | 943 | +0.02(+0.11%) |
Jul 30, 2021 | 19.84 | 19.92 | 19.80 | 19.86 | 71,989 | +0.00(+0.00%) |
Jul 29, 2021 | 19.84 | 19.87 | 19.85 | 19.86 | 2,109 | -0.07(-0.33%) |
Jul 28, 2021 | 19.91 | 19.93 | 19.91 | 19.92 | 1,749 | -0.04(-0.20%) |
Jul 27, 2021 | 19.97 | 19.98 | 19.96 | 19.96 | 2,359 | -0.07(-0.35%) |
Jul 26, 2021 | 20.03 | 20.04 | 20.02 | 20.04 | 1,798 | -0.03(-0.13%) |
Jul 25, 2021 | 20.06 | 20.06 | 20.04 | 20.06 | 1,151 | +0.02(+0.09%) |
Jul 23, 2021 | 20.10 | 20.14 | 19.99 | 20.04 | 71,304 | -0.05(-0.25%) |
Jul 22, 2021 | 20.10 | 20.11 | 20.09 | 20.09 | 1,856 | -0.05(-0.25%) |
Jul 21, 2021 | 20.13 | 20.15 | 20.13 | 20.14 | 2,209 | +0.01(+0.07%) |
Jul 20, 2021 | 20.16 | 20.16 | 20.13 | 20.13 | 1,988 | +0.08(+0.41%) |
Jul 19, 2021 | 20.07 | 20.07 | 20.03 | 20.05 | 2,404 | +0.15(+0.76%) |
Jul 18, 2021 | 19.89 | 19.91 | 19.87 | 19.90 | 2,145 | +0.02(+0.11%) |
Jul 16, 2021 | 19.93 | 19.95 | 19.82 | 19.88 | 84,333 | -0.06(-0.28%) |
Jul 15, 2021 | 19.93 | 19.95 | 19.93 | 19.93 | 2,913 | +0.04(+0.20%) |
Jul 14, 2021 | 19.87 | 19.90 | 19.87 | 19.89 | 2,600 | -0.16(-0.77%) |
Jul 13, 2021 | 20.04 | 20.05 | 20.03 | 20.05 | 2,034 | +0.20(+1.03%) |
Jul 12, 2021 | 19.84 | 19.86 | 19.84 | 19.84 | 1,840 | -0.03(-0.14%) |
Jul 11, 2021 | 19.87 | 19.88 | 19.85 | 19.87 | 1,499 | +0.02(+0.10%) |
Jul 09, 2021 | 19.98 | 20.04 | 19.84 | 19.85 | 72,645 | -0.14(-0.68%) |
Jul 08, 2021 | 19.98 | 20.00 | 19.97 | 19.99 | 2,112 | +0.04(+0.21%) |
Jul 07, 2021 | 19.93 | 19.95 | 19.92 | 19.95 | 2,233 | -0.07(-0.35%) |
Jul 06, 2021 | 20.02 | 20.02 | 20.00 | 20.02 | 3,072 | +0.19(+0.95%) |
Jul 05, 2021 | 19.84 | 19.85 | 19.82 | 19.83 | 2,550 | +0.04(+0.18%) |
Jul 04, 2021 | 19.77 | 19.80 | 19.75 | 19.79 | 2,955 | +0.04(+0.20%) |
Jul 02, 2021 | 19.99 | 20.05 | 19.74 | 19.75 | 90,008 | -0.25(-1.25%) |
Jul 01, 2021 | 19.99 | 20.00 | 19.98 | 20.00 | 1,754 | +0.07(+0.33%) |
Jun 30, 2021 | 19.93 | 19.94 | 19.92 | 19.94 | 2,523 | +0.13(+0.63%) |
Jun 29, 2021 | 19.81 | 19.83 | 19.80 | 19.81 | 2,240 | -0.00(-0.01%) |
Jun 28, 2021 | 19.82 | 19.83 | 19.80 | 19.81 | 2,578 | -0.01(-0.05%) |
Jun 27, 2021 | 19.81 | 19.83 | 19.80 | 19.82 | 1,994 | +0.03(+0.14%) |
Jun 25, 2021 | 19.86 | 19.90 | 19.70 | 19.80 | 79,337 | -0.04(-0.21%) |
Jun 24, 2021 | 19.86 | 19.85 | 19.82 | 19.84 | 2,939 | -0.35(-1.75%) |
Jun 23, 2021 | 20.18 | 20.20 | 20.17 | 20.19 | 2,815 | -0.15(-0.75%) |
Jun 22, 2021 | 20.33 | 20.36 | 20.33 | 20.34 | 2,943 | -0.16(-0.77%) |
Jun 21, 2021 | 20.48 | 20.50 | 20.47 | 20.50 | 1,897 | -0.12(-0.59%) |
Jun 20, 2021 | 20.65 | 20.64 | 20.61 | 20.62 | 2,107 | -0.03(-0.16%) |
Jun 18, 2021 | 20.42 | 20.75 | 20.37 | 20.66 | 97,663 | +0.24(+1.18%) |
Jun 17, 2021 | 20.42 | 20.42 | 20.40 | 20.42 | 2,669 | +0.05(+0.23%) |
Jun 16, 2021 | 20.39 | 20.41 | 20.36 | 20.37 | 3,221 | +0.34(+1.67%) |
Jun 15, 2021 | 20.01 | 20.04 | 20.02 | 20.03 | 2,477 | +0.09(+0.46%) |
Jun 14, 2021 | 19.95 | 19.95 | 19.93 | 19.94 | 3,267 | +0.07(+0.36%) |
Jun 13, 2021 | 19.86 | 19.88 | 19.87 | 19.87 | 1,792 | +0.01(+0.07%) |
Jun 11, 2021 | 19.68 | 20.00 | 19.64 | 19.86 | 73,293 | +0.17(+0.86%) |
Jun 10, 2021 | 19.68 | 19.70 | 19.67 | 19.69 | 2,189 | -0.04(-0.20%) |
Jun 09, 2021 | 19.73 | 19.74 | 19.72 | 19.73 | 2,115 | +0.04(+0.18%) |
Jun 08, 2021 | 19.69 | 19.72 | 19.69 | 19.69 | 2,988 | -0.13(-0.67%) |
Jun 07, 2021 | 19.80 | 19.83 | 19.78 | 19.83 | 2,297 | -0.13(-0.65%) |
Jun 06, 2021 | 19.95 | 19.97 | 19.93 | 19.96 | 1,253 | +0.00(+0.01%) |
Jun 04, 2021 | 20.16 | 20.21 | 19.91 | 19.95 | 70,270 | -0.19(-0.95%) |
Jun 03, 2021 | 20.16 | 20.17 | 20.14 | 20.14 | 3,159 | +0.25(+1.23%) |
Jun 02, 2021 | 19.89 | 19.91 | 19.89 | 19.90 | 1,618 | -0.07(-0.34%) |
Jun 01, 2021 | 19.96 | 19.97 | 19.93 | 19.97 | 2,747 | +0.05(+0.24%) |
May 31, 2021 | 19.94 | 19.94 | 19.92 | 19.92 | 2,288 | -0.01(-0.06%) |
May 30, 2021 | 19.93 | 19.93 | 19.90 | 19.93 | 804 | +0.02(+0.11%) |
May 28, 2021 | 19.94 | 20.07 | 19.90 | 19.91 | 78,368 | -0.05(-0.26%) |
May 27, 2021 | 19.94 | 19.96 | 19.93 | 19.96 | 2,544 | +0.08(+0.38%) |
May 26, 2021 | 19.86 | 19.89 | 19.87 | 19.88 | 4,049 | -0.00(-0.02%) |
May 25, 2021 | 19.90 | 19.92 | 19.88 | 19.89 | 2,772 | +0.03(+0.14%) |
May 24, 2021 | 19.85 | 19.87 | 19.84 | 19.86 | 2,424 | -0.07(-0.34%) |
May 23, 2021 | 19.94 | 19.98 | 19.91 | 19.93 | 1,140 | -0.01(-0.04%) |
May 21, 2021 | 19.86 | 20.01 | 19.86 | 19.94 | 95,478 | +0.07(+0.36%) |
May 20, 2021 | 19.86 | 19.88 | 19.86 | 19.87 | 2,436 | -0.06(-0.30%) |
May 19, 2021 | 19.93 | 19.95 | 19.91 | 19.93 | 2,687 | +0.09(+0.44%) |
May 18, 2021 | 19.83 | 19.84 | 19.83 | 19.84 | 2,734 | +0.07(+0.36%) |
May 17, 2021 | 19.76 | 19.78 | 19.76 | 19.77 | 2,403 | -0.10(-0.52%) |
May 16, 2021 | 19.86 | 19.88 | 19.85 | 19.87 | 1,215 | +0.01(+0.07%) |
May 14, 2021 | 19.86 | 19.97 | 19.75 | 19.86 | 78,450 | -0.08(-0.42%) |
May 13, 2021 | 19.93 | 19.95 | 19.93 | 19.94 | 2,400 | -0.21(-1.02%) |
May 12, 2021 | 20.17 | 20.18 | 20.14 | 20.15 | 2,603 | +0.18(+0.93%) |
May 11, 2021 | 19.96 | 19.97 | 19.93 | 19.96 | 3,549 | +0.05(+0.23%) |
May 10, 2021 | 19.92 | 19.93 | 19.91 | 19.92 | 2,426 | +0.01(+0.05%) |
May 09, 2021 | 19.92 | 19.91 | 19.90 | 19.91 | 943 | +0.01(+0.06%) |
May 07, 2021 | 20.08 | 20.11 | 19.86 | 19.89 | 76,619 | -0.21(-1.03%) |
May 06, 2021 | 20.08 | 20.11 | 20.08 | 20.10 | 3,053 | -0.15(-0.74%) |
May 05, 2021 | 20.25 | 20.26 | 20.23 | 20.25 | 2,795 | +0.04(+0.22%) |
May 04, 2021 | 20.20 | 20.23 | 20.20 | 20.20 | 2,317 | +0.03(+0.15%) |
May 03, 2021 | 20.16 | 20.18 | 20.14 | 20.18 | 2,852 | -0.05(-0.24%) |
May 02, 2021 | 20.23 | 20.24 | 20.21 | 20.22 | 1,904 | +0.00(+0.00%) |
Apr 30, 2021 | 20.05 | 20.27 | 20.01 | 20.22 | 76,625 | +0.18(+0.92%) |
Apr 29, 2021 | 20.05 | 20.05 | 20.03 | 20.04 | 2,278 | +0.14(+0.72%) |
Apr 28, 2021 | 19.91 | 19.91 | 19.87 | 19.90 | 2,949 | -0.14(-0.72%) |
Apr 27, 2021 | 20.05 | 20.05 | 20.03 | 20.04 | 2,508 | +0.17(+0.87%) |
Apr 26, 2021 | 19.85 | 19.87 | 19.84 | 19.87 | 1,925 | +0.02(+0.12%) |
Apr 25, 2021 | 19.83 | 19.86 | 19.81 | 19.84 | 1,176 | +0.02(+0.11%) |
Apr 23, 2021 | 19.92 | 19.95 | 19.81 | 19.82 | 71,245 | -0.11(-0.56%) |
Apr 22, 2021 | 19.92 | 19.94 | 19.90 | 19.93 | 2,548 | +0.04(+0.19%) |
Apr 21, 2021 | 19.87 | 19.91 | 19.85 | 19.89 | 2,124 | -0.07(-0.33%) |
Apr 20, 2021 | 19.96 | 19.98 | 19.93 | 19.96 | 2,611 | +0.13(+0.64%) |
Apr 19, 2021 | 19.81 | 19.83 | 19.81 | 19.83 | 2,965 | -0.09(-0.46%) |
Apr 18, 2021 | 19.93 | 19.93 | 19.91 | 19.93 | 1,156 | +0.02(+0.11%) |
Apr 16, 2021 | 19.94 | 19.99 | 19.89 | 19.90 | 77,110 | -0.05(-0.25%) |
Apr 15, 2021 | 19.94 | 19.96 | 19.92 | 19.95 | 2,810 | -0.12(-0.61%) |
Apr 14, 2021 | 20.07 | 20.08 | 20.05 | 20.08 | 3,657 | -0.01(-0.07%) |
Apr 13, 2021 | 20.08 | 20.09 | 20.07 | 20.09 | 3,453 | -0.06(-0.27%) |
Apr 12, 2021 | 20.13 | 20.15 | 20.13 | 20.15 | 3,030 | -0.02(-0.08%) |
Apr 11, 2021 | 20.16 | 20.17 | 20.14 | 20.16 | 1,478 | +0.02(+0.08%) |
Apr 09, 2021 | 20.09 | 20.22 | 20.07 | 20.15 | 73,417 | +0.05(+0.25%) |
Apr 08, 2021 | 20.09 | 20.10 | 20.07 | 20.10 | 2,762 | -0.13(-0.63%) |
Apr 07, 2021 | 20.20 | 20.22 | 20.18 | 20.22 | 3,433 | +0.04(+0.20%) |
Apr 06, 2021 | 20.16 | 20.19 | 20.15 | 20.18 | 2,769 | -0.12(-0.61%) |
Apr 05, 2021 | 20.30 | 20.32 | 20.29 | 20.30 | 6,874 | -0.01(-0.07%) |
Apr 04, 2021 | 20.28 | 20.32 | 20.26 | 20.32 | 3,719 | +0.02(+0.09%) |
Apr 02, 2021 | 20.27 | 20.34 | 20.26 | 20.30 | 36,073 | +0.01(+0.06%) |
Apr 01, 2021 | 20.27 | 20.29 | 20.27 | 20.29 | 2,976 | -0.14(-0.70%) |
Mar 31, 2021 | 20.43 | 20.44 | 20.41 | 20.43 | 3,077 | -0.15(-0.73%) |
Mar 30, 2021 | 20.58 | 20.60 | 20.56 | 20.58 | 3,864 | -0.01(-0.07%) |
Mar 29, 2021 | 20.60 | 20.61 | 20.59 | 20.59 | 3,517 | -0.04(-0.17%) |
Mar 28, 2021 | 20.60 | 20.64 | 20.60 | 20.63 | 1,085 | +0.07(+0.33%) |
Mar 26, 2021 | 20.66 | 20.73 | 20.54 | 20.56 | 78,822 | -0.12(-0.59%) |
Mar 25, 2021 | 20.66 | 20.70 | 20.64 | 20.68 | 3,596 | -0.22(-1.04%) |
Mar 24, 2021 | 20.93 | 20.93 | 20.89 | 20.90 | 3,638 | +0.09(+0.41%) |
Mar 23, 2021 | 20.84 | 20.84 | 20.78 | 20.82 | 6,150 | +0.22(+1.09%) |
Mar 22, 2021 | 20.56 | 20.60 | 20.53 | 20.59 | 5,488 | -0.06(-0.31%) |
Mar 21, 2021 | 20.76 | 20.82 | 20.66 | 20.66 | 3,220 | +0.16(+0.79%) |
Mar 19, 2021 | 20.48 | 20.55 | 20.29 | 20.49 | 103,579 | +0.00(+0.01%) |
Mar 18, 2021 | 20.48 | 20.50 | 20.46 | 20.49 | 4,766 | +0.10(+0.48%) |
Mar 17, 2021 | 20.39 | 20.40 | 20.38 | 20.39 | 4,623 | -0.21(-1.03%) |
Mar 16, 2021 | 20.62 | 20.62 | 20.56 | 20.60 | 3,235 | -0.06(-0.29%) |
Mar 15, 2021 | 20.64 | 20.67 | 20.63 | 20.66 | 3,135 | -0.05(-0.22%) |
Mar 14, 2021 | 20.70 | 20.73 | 20.67 | 20.71 | 6,738 | +0.01(+0.07%) |
Mar 12, 2021 | 20.60 | 20.93 | 20.58 | 20.70 | 105,796 | +0.11(+0.53%) |
Mar 11, 2021 | 20.60 | 20.60 | 20.58 | 20.59 | 1,698 | -0.31(-1.48%) |
Mar 10, 2021 | 20.88 | 20.90 | 20.87 | 20.90 | 1,362 | -0.29(-1.38%) |
Mar 09, 2021 | 21.19 | 21.19 | 21.17 | 21.19 | 1,453 | -0.30(-1.38%) |
Mar 08, 2021 | 21.50 | 21.51 | 21.48 | 21.48 | 1,619 | +0.24(+1.12%) |
Mar 07, 2021 | 21.31 | 21.31 | 21.25 | 21.25 | 7,810 | -0.06(-0.29%) |
Mar 05, 2021 | 21.11 | 21.42 | 21.08 | 21.31 | 141,470 | +0.19(+0.88%) |
Mar 04, 2021 | 21.11 | 21.14 | 21.08 | 21.12 | 2,863 | +0.18(+0.84%) |
Mar 03, 2021 | 20.93 | 20.95 | 20.93 | 20.95 | 1,824 | +0.33(+1.62%) |
Mar 02, 2021 | 20.60 | 20.62 | 20.59 | 20.61 | 1,382 | -0.04(-0.20%) |
Mar 01, 2021 | 20.65 | 20.66 | 20.62 | 20.65 | 1,476 | -0.17(-0.82%) |
Feb 28, 2021 | 20.86 | 20.86 | 20.82 | 20.83 | 1,344 | -0.03(-0.13%) |
Feb 26, 2021 | 20.84 | 21.04 | 20.78 | 20.85 | 151,194 | -0.01(-0.06%) |
Feb 25, 2021 | 20.84 | 20.88 | 20.84 | 20.86 | 2,051 | +0.47(+2.31%) |
Feb 24, 2021 | 20.37 | 20.40 | 20.36 | 20.39 | 1,381 | -0.12(-0.56%) |
Feb 23, 2021 | 20.51 | 20.52 | 20.50 | 20.51 | 1,972 | -0.23(-1.10%) |
Feb 22, 2021 | 20.72 | 20.74 | 20.71 | 20.74 | 1,492 | +0.24(+1.15%) |
Feb 21, 2021 | 20.42 | 20.50 | 20.42 | 20.50 | 716 | +0.07(+0.35%) |
Feb 19, 2021 | 20.29 | 20.52 | 20.25 | 20.43 | 74,953 | +0.12(+0.61%) |
Feb 18, 2021 | 20.29 | 20.31 | 20.29 | 20.30 | 852 | +0.08(+0.39%) |
Feb 17, 2021 | 20.21 | 20.23 | 20.19 | 20.22 | 2,072 | +0.02(+0.11%) |
Feb 16, 2021 | 20.15 | 20.22 | 20.14 | 20.20 | 1,139 | +0.24(+1.18%) |
Feb 15, 2021 | 19.95 | 19.97 | 19.95 | 19.97 | 1,175 | +0.04(+0.18%) |
Feb 14, 2021 | 19.95 | 19.95 | 19.93 | 19.93 | 1,395 | -0.01(-0.05%) |
Feb 12, 2021 | 19.96 | 20.08 | 19.91 | 19.94 | 57,745 | -0.03(-0.14%) |
Feb 11, 2021 | 19.96 | 19.97 | 19.95 | 19.97 | 1,000 | -0.06(-0.30%) |
Feb 10, 2021 | 20.02 | 20.03 | 20.01 | 20.03 | 1,133 | -0.05(-0.27%) |
Feb 09, 2021 | 20.09 | 20.09 | 20.08 | 20.08 | 902 | -0.03(-0.14%) |
Feb 08, 2021 | 20.11 | 20.12 | 20.10 | 20.11 | 1,194 | +0.00(+0.00%) |
Feb 07, 2021 | 20.12 | 20.12 | 20.09 | 20.11 | 1,210 | +0.02(+0.11%) |
Feb 05, 2021 | 20.39 | 20.42 | 20.08 | 20.09 | 94,550 | -0.29(-1.44%) |
Feb 04, 2021 | 20.39 | 20.40 | 20.37 | 20.38 | 1,681 | +0.18(+0.89%) |
Feb 03, 2021 | 20.19 | 20.22 | 20.17 | 20.20 | 1,974 | +0.07(+0.34%) |
Feb 02, 2021 | 20.12 | 20.14 | 20.12 | 20.13 | 1,926 | -0.23(-1.14%) |
Feb 01, 2021 | 20.37 | 20.37 | 20.32 | 20.36 | 1,858 | -0.14(-0.66%) |
Jan 31, 2021 | 20.43 | 20.51 | 20.42 | 20.50 | 1,528 | -0.08(-0.40%) |
Jan 29, 2021 | 20.23 | 20.59 | 20.09 | 20.58 | 132,640 | +0.36(+1.79%) |
Jan 28, 2021 | 20.23 | 20.24 | 20.21 | 20.22 | 1,643 | -0.10(-0.50%) |
Jan 27, 2021 | 20.28 | 20.33 | 20.25 | 20.32 | 1,672 | +0.32(+1.58%) |
Jan 26, 2021 | 19.98 | 20.01 | 19.97 | 20.01 | 1,511 | -0.10(-0.50%) |
Jan 25, 2021 | 20.10 | 20.12 | 20.10 | 20.11 | 1,232 | +0.14(+0.72%) |
Jan 24, 2021 | 19.94 | 19.98 | 19.93 | 19.96 | 1,450 | +0.01(+0.03%) |
Jan 22, 2021 | 19.72 | 20.00 | 19.71 | 19.96 | 72,121 | +0.23(+1.16%) |
Jan 21, 2021 | 19.72 | 19.73 | 19.71 | 19.73 | 2,614 | +0.14(+0.70%) |
Jan 20, 2021 | 19.59 | 19.59 | 19.59 | 0 | -0.05(-0.24%) | |
Jan 19, 2021 | 19.65 | 19.66 | 19.64 | 19.64 | 1,903 | -0.06(-0.28%) |
Jan 18, 2021 | 19.67 | 19.69 | 19.66 | 19.69 | 1,168 | -0.10(-0.53%) |
Jan 17, 2021 | 19.84 | 19.84 | 19.80 | 19.80 | 786 | +0.01(+0.05%) |
Jan 15, 2021 | 19.69 | 19.88 | 19.67 | 19.79 | 81,704 | +0.07(+0.37%) |
Jan 14, 2021 | 19.69 | 19.72 | 19.67 | 19.71 | 1,734 | -0.13(-0.68%) |
Jan 13, 2021 | 19.84 | 19.86 | 19.82 | 19.85 | 2,108 | +0.05(+0.27%) |
Jan 12, 2021 | 19.79 | 19.80 | 19.77 | 19.80 | 1,886 | -0.26(-1.30%) |
Jan 11, 2021 | 20.07 | 20.07 | 20.04 | 20.06 | 1,230 | +0.05(+0.23%) |
Jan 10, 2021 | 20.01 | 20.03 | 19.99 | 20.01 | 1,428 | +0.02(+0.11%) |
Jan 08, 2021 | 20.00 | 20.14 | 19.87 | 19.99 | 117,107 | -0.03(-0.16%) |
Jan 07, 2021 | 20.00 | 20.04 | 20.00 | 20.02 | 1,477 | +0.37(+1.87%) |
Jan 06, 2021 | 19.65 | 19.66 | 19.62 | 19.65 | 1,831 | -0.26(-1.29%) |
Jan 05, 2021 | 19.88 | 19.91 | 19.86 | 19.91 | 1,329 | -0.05(-0.25%) |
Jan 04, 2021 | 19.95 | 19.98 | 19.94 | 19.96 | 1,112 | +0.08(+0.42%) |
Jan 03, 2021 | 19.91 | 19.91 | 19.86 | 19.87 | 767 | +0.01(+0.05%) |
Dec 31, 2020 | 19.88 | 19.95 | 19.84 | 19.86 | 62,705 | -0.02(-0.11%) |
Dec 30, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 779 | -0.06(-0.28%) |
Dec 29, 2020 | 19.90 | 19.94 | 19.89 | 19.94 | 1,620 | -0.08(-0.39%) |
Dec 28, 2020 | 20.01 | 20.03 | 20.00 | 20.02 | 1,369 | +0.11(+0.57%) |
Dec 27, 2020 | 19.94 | 19.94 | 19.82 | 19.90 | 595 | +0.04(+0.19%) |
Dec 25, 2020 | 19.87 | 19.88 | 19.85 | 19.87 | 1,767 | -0.00(-0.00%) |
Dec 24, 2020 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | -0.19(-0.96%) |
Dec 23, 2020 | 20.06 | 20.06 | 20.03 | 20.06 | 1,413 | -0.08(-0.38%) |
Dec 22, 2020 | 20.14 | 20.15 | 20.12 | 20.14 | 1,544 | +0.18(+0.89%) |
Dec 21, 2020 | 19.95 | 19.98 | 19.93 | 19.96 | 1,809 | -0.04(-0.21%) |
Dec 20, 2020 | 20.03 | 20.03 | 19.97 | 20.00 | 1,088 | +0.08(+0.40%) |
Dec 18, 2020 | 19.79 | 20.04 | 19.78 | 19.92 | 77,276 | +0.10(+0.51%) |
Dec 17, 2020 | 19.79 | 19.83 | 19.78 | 19.82 | 2,188 | -0.03(-0.17%) |
Dec 16, 2020 | 19.84 | 19.86 | 19.83 | 19.86 | 2,214 | -0.06(-0.28%) |
Dec 15, 2020 | 19.91 | 19.92 | 19.89 | 19.91 | 1,859 | -0.32(-1.60%) |
Dec 14, 2020 | 20.24 | 20.24 | 20.23 | 20.24 | 1,062 | +0.14(+0.70%) |
Dec 13, 2020 | 20.13 | 20.13 | 20.07 | 20.10 | 912 | -0.02(-0.12%) |
Dec 11, 2020 | 20.00 | 20.19 | 19.95 | 20.12 | 78,334 | +0.13(+0.64%) |
Dec 10, 2020 | 20.00 | 20.00 | 19.98 | 19.99 | 1,288 | +0.11(+0.56%) |
Dec 09, 2020 | 19.86 | 19.89 | 19.85 | 19.88 | 1,523 | +0.10(+0.49%) |
Dec 08, 2020 | 19.78 | 19.79 | 19.77 | 19.79 | 1,099 | -0.09(-0.48%) |
Dec 07, 2020 | 19.88 | 19.88 | 19.88 | 2 | +0.11(+0.56%) | |
Dec 06, 2020 | 19.77 | 19.79 | 19.77 | 19.77 | 1,403 | +0.01(+0.04%) |
Dec 04, 2020 | 19.88 | 19.92 | 19.74 | 19.76 | 75,359 | -0.12(-0.63%) |
Dec 03, 2020 | 19.88 | 19.92 | 19.88 | 19.89 | 1,796 | -0.11(-0.54%) |
Dec 02, 2020 | 19.96 | 20.00 | 19.96 | 19.99 | 1,411 | -0.03(-0.16%) |