Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.64 | 21.71 | 21.61 | 21.63 | 36,500 | -0.04(-0.18%) |
Apr 29, 2021 | 21.69 | 21.70 | 21.64 | 21.67 | 53,442 | -0.06(-0.28%) |
Apr 28, 2021 | 21.73 | 21.73 | 21.68 | 21.73 | 31,109 | +0.05(+0.23%) |
Apr 27, 2021 | 21.78 | 21.78 | 21.68 | 21.68 | 50,992 | -0.06(-0.28%) |
Apr 26, 2021 | 21.75 | 21.77 | 21.70 | 21.74 | 81,585 | +0.00(+0.00%) |
Apr 23, 2021 | 21.75 | 21.75 | 21.72 | 21.74 | 30,000 | +0.01(+0.05%) |
Apr 22, 2021 | 21.74 | 21.74 | 21.68 | 21.73 | 37,660 | +0.03(+0.14%) |
Apr 21, 2021 | 21.70 | 21.72 | 21.69 | 21.70 | 25,095 | -0.02(-0.09%) |
Apr 20, 2021 | 21.72 | 21.72 | 21.69 | 21.72 | 55,702 | +0.02(+0.09%) |
Apr 19, 2021 | 21.71 | 21.71 | 21.69 | 21.70 | 79,820 | +0.00(+0.00%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.66 | 21.70 | 54,000 | +0.01(+0.05%) |
Apr 15, 2021 | 21.64 | 21.71 | 21.63 | 21.69 | 37,190 | +0.09(+0.42%) |
Apr 14, 2021 | 21.62 | 21.64 | 21.56 | 21.60 | 29,610 | +0.06(+0.28%) |
Apr 13, 2021 | 21.52 | 21.57 | 21.52 | 21.54 | 24,217 | -0.01(-0.05%) |
Apr 12, 2021 | 21.54 | 21.55 | 21.51 | 21.55 | 17,814 | +0.06(+0.28%) |
Apr 09, 2021 | 21.50 | 21.54 | 21.48 | 21.49 | 76,100 | -0.02(-0.09%) |
Apr 08, 2021 | 21.46 | 21.52 | 21.45 | 21.51 | 91,645 | +0.06(+0.28%) |
Apr 07, 2021 | 21.44 | 21.45 | 21.40 | 21.45 | 56,746 | +0.04(+0.16%) |
Apr 06, 2021 | 21.42 | 21.44 | 21.35 | 21.41 | 77,739 | +0.02(+0.12%) |
Apr 05, 2021 | 21.33 | 21.41 | 21.33 | 21.39 | 36,980 | +0.00(+0.00%) |
Apr 01, 2021 | 21.32 | 21.41 | 21.32 | 21.39 | 47,900 | +0.01(+0.07%) |
Mar 31, 2021 | 21.33 | 21.42 | 21.33 | 21.38 | 8,696 | +0.01(+0.02%) |
Mar 30, 2021 | 21.42 | 21.42 | 21.34 | 21.37 | 38,310 | -0.02(-0.09%) |
Mar 29, 2021 | 21.42 | 21.43 | 21.36 | 21.39 | 36,812 | -0.01(-0.05%) |
Mar 26, 2021 | 21.39 | 21.41 | 21.38 | 21.40 | 18,800 | +0.02(+0.09%) |
Mar 25, 2021 | 21.44 | 21.44 | 21.36 | 21.38 | 31,588 | +0.01(+0.07%) |
Mar 24, 2021 | 21.30 | 21.40 | 21.30 | 21.36 | 55,515 | +0.08(+0.40%) |
Mar 23, 2021 | 21.27 | 21.30 | 21.24 | 21.28 | 44,077 | +0.06(+0.28%) |
Mar 22, 2021 | 21.24 | 21.32 | 21.22 | 21.22 | 54,615 | -0.08(-0.35%) |
Mar 19, 2021 | 21.24 | 21.31 | 21.24 | 21.30 | 28,200 | -0.01(-0.07%) |
Mar 18, 2021 | 21.33 | 21.34 | 21.26 | 21.31 | 50,256 | -0.10(-0.47%) |
Mar 17, 2021 | 21.43 | 21.43 | 21.35 | 21.41 | 24,736 | -0.02(-0.09%) |
Mar 16, 2021 | 21.39 | 21.44 | 21.39 | 21.43 | 33,123 | +0.00(+0.00%) |
Mar 15, 2021 | 21.39 | 21.44 | 21.37 | 21.43 | 22,418 | +0.07(+0.33%) |
Mar 12, 2021 | 21.40 | 21.40 | 21.33 | 21.36 | 64,700 | -0.04(-0.19%) |
Mar 11, 2021 | 21.44 | 21.44 | 21.40 | 21.40 | 41,517 | +0.00(+0.00%) |
Mar 10, 2021 | 21.32 | 21.43 | 21.32 | 21.40 | 33,117 | +0.05(+0.23%) |
Mar 09, 2021 | 21.34 | 21.38 | 21.30 | 21.35 | 44,356 | +0.07(+0.33%) |
Mar 08, 2021 | 21.22 | 21.29 | 21.22 | 21.28 | 46,832 | +0.11(+0.52%) |
Mar 05, 2021 | 21.29 | 21.29 | 21.16 | 21.17 | 75,000 | -0.06(-0.28%) |
Mar 04, 2021 | 21.27 | 21.28 | 21.21 | 21.23 | 61,649 | -0.00(-0.01%) |
Mar 03, 2021 | 21.28 | 21.28 | 21.20 | 21.23 | 191,833 | +0.00(+0.02%) |
Mar 02, 2021 | 21.27 | 21.27 | 21.19 | 21.23 | 24,126 | +0.03(+0.14%) |
Mar 01, 2021 | 21.29 | 21.30 | 21.16 | 21.20 | 223,776 | -0.06(-0.29%) |
Feb 26, 2021 | 21.22 | 21.29 | 21.20 | 21.26 | 51,200 | +0.03(+0.16%) |
Feb 25, 2021 | 21.30 | 21.30 | 21.20 | 21.22 | 89,695 | -0.13(-0.59%) |
Feb 24, 2021 | 21.45 | 21.45 | 21.35 | 21.35 | 36,576 | -0.15(-0.70%) |
Feb 23, 2021 | 21.39 | 21.50 | 21.39 | 21.50 | 64,154 | +0.08(+0.37%) |
Feb 22, 2021 | 21.65 | 21.73 | 21.40 | 21.42 | 708,686 | -0.28(-1.29%) |
Feb 19, 2021 | 21.79 | 21.79 | 21.68 | 21.70 | 45,800 | -0.06(-0.28%) |
Feb 18, 2021 | 21.87 | 21.87 | 21.75 | 21.76 | 47,581 | -0.13(-0.62%) |
Feb 17, 2021 | 21.97 | 21.97 | 21.89 | 21.89 | 54,054 | -0.05(-0.25%) |
Feb 16, 2021 | 22.02 | 22.02 | 21.94 | 21.95 | 30,824 | -0.04(-0.18%) |
Feb 12, 2021 | 22.06 | 22.06 | 21.98 | 21.99 | 303,100 | -0.02(-0.09%) |
Feb 11, 2021 | 21.95 | 22.04 | 21.95 | 22.01 | 42,833 | +0.00(+0.00%) |
Feb 10, 2021 | 22.00 | 22.02 | 21.95 | 22.01 | 239,302 | +0.07(+0.30%) |
Feb 09, 2021 | 21.88 | 21.96 | 21.88 | 21.95 | 44,193 | +0.02(+0.11%) |
Feb 08, 2021 | 21.94 | 21.95 | 21.91 | 21.92 | 267,858 | +0.00(+0.00%) |
Feb 05, 2021 | 21.94 | 21.95 | 21.89 | 21.92 | 42,600 | +0.00(+0.00%) |
Feb 04, 2021 | 21.91 | 21.93 | 21.90 | 21.92 | 27,557 | +0.03(+0.14%) |
Feb 03, 2021 | 21.90 | 21.91 | 21.88 | 21.89 | 50,383 | +0.02(+0.09%) |
Feb 02, 2021 | 21.87 | 21.90 | 21.84 | 21.87 | 35,835 | +0.01(+0.02%) |
Feb 01, 2021 | 21.90 | 21.92 | 21.84 | 21.86 | 139,397 | -0.04(-0.18%) |
Jan 29, 2021 | 21.91 | 21.92 | 21.89 | 21.91 | 38,400 | +0.02(+0.07%) |
Jan 28, 2021 | 21.88 | 21.92 | 21.87 | 21.89 | 34,984 | +0.07(+0.32%) |
Jan 27, 2021 | 21.94 | 21.94 | 21.82 | 21.82 | 123,706 | -0.06(-0.28%) |
Jan 26, 2021 | 21.88 | 21.89 | 21.85 | 21.88 | 67,403 | +0.04(+0.18%) |
Jan 25, 2021 | 21.87 | 21.87 | 21.82 | 21.84 | 28,103 | +0.01(+0.05%) |
Jan 22, 2021 | 21.75 | 21.83 | 21.75 | 21.83 | 131,700 | +0.03(+0.13%) |
Jan 21, 2021 | 21.79 | 21.83 | 21.77 | 21.80 | 33,479 | +0.02(+0.09%) |
Jan 20, 2021 | 21.81 | 21.81 | 21.74 | 21.78 | 33,072 | +0.03(+0.12%) |
Jan 19, 2021 | 21.81 | 21.81 | 21.72 | 21.75 | 226,783 | -0.02(-0.07%) |
Jan 15, 2021 | 21.71 | 21.80 | 21.69 | 21.77 | 52,800 | +0.09(+0.42%) |
Jan 14, 2021 | 21.73 | 21.74 | 21.68 | 21.68 | 66,918 | +0.00(+0.02%) |
Jan 13, 2021 | 21.77 | 21.79 | 21.66 | 21.68 | 93,640 | -0.02(-0.12%) |
Jan 12, 2021 | 21.78 | 21.78 | 21.67 | 21.70 | 84,609 | +0.04(+0.21%) |
Jan 11, 2021 | 21.67 | 21.75 | 21.63 | 21.66 | 81,811 | -0.02(-0.12%) |
Jan 08, 2021 | 21.73 | 21.76 | 21.68 | 21.68 | 44,600 | -0.05(-0.23%) |
Jan 07, 2021 | 21.82 | 21.83 | 21.73 | 21.73 | 81,266 | -0.08(-0.37%) |
Jan 06, 2021 | 21.77 | 21.83 | 21.77 | 21.81 | 42,258 | -0.00(-0.00%) |
Jan 05, 2021 | 21.80 | 21.83 | 21.76 | 21.81 | 28,574 | +0.01(+0.05%) |
Jan 04, 2021 | 21.73 | 21.80 | 21.72 | 21.80 | 62,065 | +0.09(+0.41%) |
Dec 31, 2020 | 21.71 | 21.71 | 21.71 | 35,927 | -0.04(-0.21%) | |
Dec 30, 2020 | 21.79 | 21.79 | 21.71 | 21.75 | 35,927 | -0.02(-0.07%) |
Dec 29, 2020 | 21.72 | 21.78 | 21.72 | 21.77 | 38,540 | -0.04(-0.18%) |
Dec 28, 2020 | 21.89 | 21.89 | 21.80 | 21.81 | 41,927 | -0.02(-0.07%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.82 | 21.82 | 18,900 | -0.02(-0.10%) |
Dec 23, 2020 | 21.87 | 21.87 | 21.80 | 21.85 | 29,226 | -0.01(-0.06%) |
Dec 22, 2020 | 21.80 | 21.87 | 21.80 | 21.86 | 30,268 | +0.01(+0.05%) |
Dec 21, 2020 | 21.78 | 21.86 | 21.78 | 21.85 | 45,263 | +0.02(+0.10%) |
Dec 18, 2020 | 21.82 | 21.85 | 21.81 | 21.83 | 17,600 | +0.00(+0.02%) |
Dec 17, 2020 | 21.84 | 21.86 | 21.79 | 21.82 | 112,704 | +0.02(+0.09%) |
Dec 16, 2020 | 21.75 | 21.82 | 21.75 | 21.80 | 25,174 | +0.03(+0.12%) |
Dec 15, 2020 | 21.81 | 21.81 | 21.76 | 21.78 | 20,383 | -0.02(-0.08%) |
Dec 14, 2020 | 21.78 | 21.81 | 21.78 | 21.80 | 19,784 | -0.01(-0.07%) |
Dec 11, 2020 | 21.80 | 21.82 | 21.78 | 21.81 | 38,700 | +0.04(+0.18%) |
Dec 10, 2020 | 21.79 | 21.79 | 21.76 | 21.77 | 30,558 | +0.02(+0.11%) |
Dec 09, 2020 | 21.78 | 21.78 | 21.72 | 21.75 | 44,750 | -0.02(-0.11%) |
Dec 08, 2020 | 21.67 | 21.77 | 21.67 | 21.77 | 47,647 | +0.13(+0.60%) |
Dec 07, 2020 | 21.70 | 21.70 | 21.63 | 21.64 | 72,921 | -0.01(-0.05%) |
Dec 04, 2020 | 21.69 | 21.69 | 21.63 | 21.65 | 40,800 | -0.05(-0.23%) |
Dec 03, 2020 | 21.69 | 21.70 | 21.66 | 21.70 | 83,198 | +0.04(+0.18%) |
Dec 02, 2020 | 21.70 | 21.70 | 21.59 | 21.66 | 45,294 | -0.05(-0.23%) |
Dec 01, 2020 | 21.69 | 21.71 | 21.61 | 21.71 | 53,878 | +0.04(+0.18%) |
Nov 30, 2020 | 21.70 | 21.70 | 21.66 | 21.67 | 36,671 | -0.03(-0.14%) |
Nov 27, 2020 | 21.69 | 21.71 | 21.66 | 21.70 | 26,600 | +0.04(+0.21%) |
Nov 25, 2020 | 21.64 | 21.69 | 21.63 | 21.66 | 65,200 | +0.01(+0.02%) |
Nov 24, 2020 | 21.68 | 21.69 | 21.65 | 21.65 | 17,212 | -0.01(-0.04%) |
Nov 23, 2020 | 21.63 | 21.68 | 21.63 | 21.66 | 30,489 | -0.01(-0.03%) |
Nov 20, 2020 | 21.63 | 21.68 | 21.63 | 21.66 | 33,600 | +0.04(+0.21%) |
Nov 19, 2020 | 21.55 | 21.64 | 21.55 | 21.62 | 25,044 | +0.08(+0.37%) |
Nov 18, 2020 | 21.57 | 21.57 | 21.50 | 21.54 | 32,635 | +0.01(+0.05%) |
Nov 17, 2020 | 21.45 | 21.53 | 21.45 | 21.53 | 57,003 | +0.13(+0.61%) |
Nov 16, 2020 | 21.47 | 21.49 | 21.39 | 21.40 | 115,097 | -0.04(-0.19%) |
Nov 13, 2020 | 21.44 | 21.46 | 21.40 | 21.44 | 38,100 | +0.06(+0.30%) |
Nov 12, 2020 | 21.35 | 21.39 | 21.34 | 21.38 | 123,794 | +0.01(+0.03%) |
Nov 11, 2020 | 21.38 | 21.38 | 21.35 | 21.37 | 28,792 | -0.02(-0.09%) |
Nov 10, 2020 | 21.33 | 21.39 | 21.33 | 21.39 | 31,558 | +0.07(+0.33%) |
Nov 09, 2020 | 21.35 | 21.36 | 21.28 | 21.32 | 64,676 | -0.07(-0.33%) |
Nov 06, 2020 | 21.37 | 21.39 | 21.35 | 21.39 | 29,300 | +0.09(+0.42%) |
Nov 05, 2020 | 21.33 | 21.38 | 21.30 | 21.30 | 64,413 | -0.03(-0.14%) |
Nov 04, 2020 | 21.34 | 21.34 | 21.31 | 21.33 | 49,048 | +0.16(+0.76%) |
Nov 03, 2020 | 21.17 | 21.20 | 21.16 | 21.17 | 4,970 | +0.00(+0.00%) |
Nov 02, 2020 | 21.20 | 21.21 | 21.14 | 21.17 | 181,688 | -0.07(-0.33%) |
Oct 30, 2020 | 21.25 | 21.26 | 21.18 | 21.24 | 22,900 | +0.01(+0.05%) |
Oct 29, 2020 | 21.22 | 21.25 | 21.20 | 21.23 | 9,811 | +0.02(+0.07%) |
Oct 28, 2020 | 21.29 | 21.29 | 21.18 | 21.21 | 31,406 | +0.02(+0.12%) |
Oct 27, 2020 | 21.25 | 21.25 | 21.18 | 21.19 | 56,900 | -0.04(-0.19%) |
Oct 26, 2020 | 21.17 | 21.25 | 21.17 | 21.23 | 87,824 | +0.06(+0.28%) |
Oct 23, 2020 | 21.21 | 21.25 | 21.17 | 21.17 | 35,400 | -0.02(-0.12%) |
Oct 22, 2020 | 21.24 | 21.24 | 21.18 | 21.20 | 42,131 | -0.02(-0.12%) |
Oct 21, 2020 | 21.17 | 21.24 | 21.17 | 21.22 | 34,535 | +0.00(+0.00%) |
Oct 20, 2020 | 21.27 | 21.27 | 21.17 | 21.22 | 68,265 | +0.05(+0.24%) |
Oct 19, 2020 | 21.15 | 21.24 | 21.15 | 21.17 | 48,253 | -0.04(-0.19%) |
Oct 16, 2020 | 21.26 | 21.26 | 21.21 | 21.21 | 28,100 | +0.03(+0.14%) |
Oct 15, 2020 | 21.18 | 21.23 | 21.18 | 21.18 | 21,549 | +0.00(+0.00%) |
Oct 14, 2020 | 21.21 | 21.22 | 21.15 | 21.18 | 48,494 | -0.01(-0.05%) |
Oct 13, 2020 | 21.19 | 21.23 | 21.16 | 21.19 | 37,808 | +0.02(+0.09%) |
Oct 12, 2020 | 21.13 | 21.21 | 21.12 | 21.17 | 25,895 | +0.01(+0.06%) |
Oct 09, 2020 | 21.21 | 21.21 | 21.15 | 21.16 | 37,600 | -0.03(-0.14%) |
Oct 08, 2020 | 21.13 | 21.22 | 21.13 | 21.19 | 61,605 | +0.05(+0.24%) |
Oct 07, 2020 | 21.20 | 21.25 | 21.13 | 21.14 | 38,607 | -0.08(-0.38%) |
Oct 06, 2020 | 21.29 | 21.30 | 21.21 | 21.22 | 69,807 | +0.00(+0.00%) |
Oct 05, 2020 | 21.30 | 21.32 | 21.22 | 21.22 | 58,202 | -0.10(-0.47%) |
Oct 02, 2020 | 21.35 | 21.35 | 21.30 | 21.32 | 113,100 | -0.03(-0.14%) |
Oct 01, 2020 | 21.35 | 21.35 | 21.31 | 21.35 | 248,772 | -0.04(-0.19%) |
Sep 30, 2020 | 21.46 | 21.46 | 21.36 | 21.39 | 19,526 | -0.07(-0.33%) |
Sep 29, 2020 | 21.39 | 21.47 | 21.39 | 21.46 | 103,920 | +0.02(+0.07%) |
Sep 28, 2020 | 21.44 | 21.45 | 21.41 | 21.45 | 17,467 | +0.04(+0.19%) |
Sep 25, 2020 | 21.45 | 21.45 | 21.41 | 21.41 | 27,900 | -0.04(-0.16%) |
Sep 24, 2020 | 21.37 | 21.48 | 21.37 | 21.44 | 95,845 | +0.07(+0.33%) |
Sep 23, 2020 | 21.46 | 21.46 | 21.37 | 21.37 | 24,948 | -0.07(-0.35%) |
Sep 22, 2020 | 21.38 | 21.46 | 21.38 | 21.45 | 100,930 | +0.02(+0.07%) |
Sep 21, 2020 | 21.46 | 21.46 | 21.38 | 21.43 | 32,808 | -0.01(-0.05%) |
Sep 18, 2020 | 21.47 | 21.47 | 21.39 | 21.44 | 82,300 | -0.01(-0.05%) |
Sep 17, 2020 | 21.40 | 21.47 | 21.38 | 21.45 | 16,397 | +0.00(+0.00%) |
Sep 16, 2020 | 21.43 | 21.45 | 21.37 | 21.45 | 20,373 | +0.02(+0.09%) |
Sep 15, 2020 | 21.35 | 21.44 | 21.35 | 21.43 | 41,919 | +0.07(+0.33%) |
Sep 14, 2020 | 21.40 | 21.44 | 21.36 | 21.36 | 27,133 | -0.07(-0.33%) |
Sep 11, 2020 | 21.35 | 21.45 | 21.35 | 21.43 | 206,800 | +0.00(+0.00%) |
Sep 10, 2020 | 21.40 | 21.43 | 21.36 | 21.43 | 47,446 | +0.07(+0.33%) |
Sep 09, 2020 | 21.31 | 21.39 | 21.31 | 21.36 | 132,349 | +0.02(+0.09%) |
Sep 08, 2020 | 21.34 | 21.45 | 21.34 | 21.34 | 19,269 | -0.08(-0.37%) |
Sep 04, 2020 | 21.35 | 21.45 | 21.34 | 21.42 | 20,800 | +0.03(+0.14%) |
Sep 03, 2020 | 21.45 | 21.46 | 21.39 | 21.39 | 47,868 | -0.06(-0.28%) |
Sep 02, 2020 | 21.44 | 21.46 | 21.41 | 21.45 | 25,935 | +0.02(+0.09%) |
Sep 01, 2020 | 21.39 | 21.44 | 21.39 | 21.43 | 58,769 | +0.02(+0.09%) |
Aug 31, 2020 | 21.41 | 21.50 | 21.39 | 21.41 | 74,897 | -0.04(-0.19%) |
Aug 28, 2020 | 21.48 | 21.50 | 21.45 | 21.45 | 20,100 | -0.01(-0.05%) |
Aug 27, 2020 | 21.49 | 21.57 | 21.45 | 21.46 | 60,569 | -0.05(-0.23%) |
Aug 26, 2020 | 21.56 | 21.56 | 21.50 | 21.51 | 77,566 | -0.08(-0.37%) |
Aug 25, 2020 | 21.63 | 21.63 | 21.52 | 21.59 | 48,025 | +0.06(+0.28%) |
Aug 24, 2020 | 21.51 | 21.61 | 21.51 | 21.53 | 38,668 | -0.04(-0.19%) |
Aug 21, 2020 | 21.52 | 21.58 | 21.51 | 21.57 | 68,600 | +0.00(+0.00%) |
Aug 20, 2020 | 21.57 | 21.61 | 21.50 | 21.57 | 96,231 | +0.00(+0.00%) |
Aug 19, 2020 | 21.59 | 21.61 | 21.50 | 21.57 | 29,823 | -0.02(-0.09%) |
Aug 18, 2020 | 21.61 | 21.63 | 21.52 | 21.59 | 53,483 | -0.06(-0.28%) |
Aug 17, 2020 | 21.62 | 21.65 | 21.52 | 21.65 | 59,620 | +0.01(+0.05%) |
Aug 14, 2020 | 21.56 | 21.65 | 21.55 | 21.64 | 199,100 | +0.11(+0.51%) |
Aug 13, 2020 | 21.66 | 21.67 | 21.52 | 21.53 | 138,669 | -0.11(-0.53%) |
Aug 12, 2020 | 21.64 | 21.68 | 21.59 | 21.64 | 250,271 | +0.02(+0.07%) |
Aug 11, 2020 | 21.64 | 21.66 | 21.62 | 21.63 | 39,122 | -0.05(-0.23%) |
Aug 10, 2020 | 21.67 | 21.70 | 21.62 | 21.68 | 23,900 | +0.03(+0.14%) |
Aug 07, 2020 | 21.60 | 21.67 | 21.60 | 21.65 | 15,800 | +0.00(+0.00%) |
Aug 06, 2020 | 21.57 | 21.65 | 21.55 | 21.65 | 25,453 | +0.10(+0.46%) |
Aug 05, 2020 | 21.52 | 21.59 | 21.46 | 21.55 | 32,255 | +0.03(+0.14%) |
Aug 04, 2020 | 21.43 | 21.52 | 21.42 | 21.52 | 42,845 | +0.07(+0.33%) |
Aug 03, 2020 | 21.45 | 21.45 | 21.39 | 21.45 | 57,584 | +0.04(+0.19%) |
Jul 31, 2020 | 21.51 | 21.53 | 21.41 | 21.41 | 32,500 | -0.06(-0.28%) |
Jul 30, 2020 | 21.37 | 21.48 | 21.37 | 21.47 | 28,558 | +0.04(+0.19%) |
Jul 29, 2020 | 21.34 | 21.47 | 21.34 | 21.43 | 50,288 | +0.09(+0.42%) |
Jul 28, 2020 | 21.45 | 21.45 | 21.34 | 21.34 | 42,053 | -0.03(-0.16%) |
Jul 27, 2020 | 21.29 | 21.42 | 21.29 | 21.37 | 59,183 | -0.01(-0.05%) |
Jul 24, 2020 | 21.37 | 21.39 | 21.32 | 21.39 | 11,000 | +0.02(+0.07%) |
Jul 23, 2020 | 21.35 | 21.37 | 21.26 | 21.37 | 83,693 | +0.03(+0.14%) |
Jul 22, 2020 | 21.27 | 21.37 | 21.26 | 21.34 | 63,625 | +0.11(+0.52%) |
Jul 21, 2020 | 21.30 | 21.37 | 21.20 | 21.23 | 103,948 | -0.13(-0.61%) |
Jul 20, 2020 | 21.37 | 21.37 | 21.31 | 21.36 | 42,850 | +0.05(+0.23%) |
Jul 17, 2020 | 21.31 | 21.31 | 21.19 | 21.31 | 44,800 | +0.09(+0.42%) |
Jul 16, 2020 | 21.17 | 21.26 | 21.17 | 21.22 | 26,498 | +0.08(+0.38%) |
Jul 15, 2020 | 21.14 | 21.25 | 21.13 | 21.14 | 61,538 | -0.01(-0.05%) |
Jul 14, 2020 | 21.25 | 21.27 | 21.13 | 21.15 | 63,110 | -0.10(-0.47%) |
Jul 13, 2020 | 21.20 | 21.25 | 21.16 | 21.25 | 26,755 | +0.09(+0.43%) |
Jul 10, 2020 | 21.18 | 21.23 | 21.12 | 21.16 | 63,300 | -0.01(-0.05%) |
Jul 09, 2020 | 21.18 | 21.18 | 21.10 | 21.17 | 53,358 | +0.07(+0.33%) |
Jul 08, 2020 | 21.17 | 21.18 | 21.10 | 21.10 | 48,752 | +0.00(+0.00%) |
Jul 07, 2020 | 21.10 | 21.15 | 21.10 | 21.10 | 28,526 | -0.02(-0.12%) |
Jul 06, 2020 | 21.16 | 21.16 | 21.03 | 21.12 | 20,085 | -0.05(-0.26%) |
Jul 02, 2020 | 21.16 | 21.18 | 21.07 | 21.18 | 62,000 | +0.03(+0.14%) |
Jul 01, 2020 | 21.14 | 21.15 | 21.05 | 21.15 | 106,327 | +0.00(+0.00%) |
Jun 30, 2020 | 21.06 | 21.18 | 21.06 | 21.15 | 58,038 | +0.01(+0.05%) |
Jun 29, 2020 | 21.18 | 21.18 | 21.05 | 21.14 | 51,488 | +0.04(+0.19%) |
Jun 26, 2020 | 21.03 | 21.10 | 21.03 | 21.10 | 20,600 | +0.04(+0.19%) |
Jun 25, 2020 | 21.16 | 21.17 | 21.03 | 21.06 | 20,262 | -0.07(-0.33%) |
Jun 24, 2020 | 21.02 | 21.16 | 21.01 | 21.13 | 37,105 | +0.12(+0.57%) |
Jun 23, 2020 | 21.10 | 21.15 | 21.01 | 21.01 | 70,987 | -0.06(-0.28%) |
Jun 22, 2020 | 21.06 | 21.07 | 20.98 | 21.07 | 25,044 | +0.02(+0.10%) |
Jun 19, 2020 | 20.92 | 21.07 | 20.92 | 21.05 | 27,400 | +0.09(+0.43%) |
Jun 18, 2020 | 20.92 | 21.04 | 20.92 | 20.96 | 45,791 | -0.04(-0.19%) |
Jun 17, 2020 | 20.91 | 21.06 | 20.91 | 21.00 | 12,123 | +0.02(+0.10%) |
Jun 16, 2020 | 21.06 | 21.06 | 20.91 | 20.98 | 22,010 | -0.07(-0.33%) |
Jun 15, 2020 | 20.99 | 21.07 | 20.93 | 21.05 | 23,920 | +0.09(+0.41%) |
Jun 12, 2020 | 21.07 | 21.09 | 20.90 | 20.96 | 42,500 | -0.09(-0.45%) |
Jun 11, 2020 | 21.03 | 21.09 | 20.94 | 21.06 | 52,554 | +0.14(+0.69%) |
Jun 10, 2020 | 20.90 | 21.05 | 20.89 | 20.91 | 49,572 | -0.05(-0.26%) |
Jun 09, 2020 | 21.00 | 21.00 | 20.91 | 20.97 | 19,531 | +0.04(+0.19%) |
Jun 08, 2020 | 20.88 | 21.00 | 20.85 | 20.93 | 16,210 | -0.01(-0.05%) |
Jun 05, 2020 | 20.81 | 20.95 | 20.81 | 20.94 | 28,800 | +0.05(+0.26%) |
Jun 04, 2020 | 20.96 | 20.98 | 20.82 | 20.89 | 7,993 | +0.00(+0.00%) |
Jun 03, 2020 | 20.83 | 20.93 | 20.82 | 20.89 | 26,462 | +0.03(+0.12%) |
Jun 02, 2020 | 20.96 | 20.96 | 20.80 | 20.86 | 10,692 | +0.07(+0.33%) |
Jun 01, 2020 | 20.97 | 20.97 | 20.79 | 20.79 | 185,282 | -0.13(-0.62%) |
May 29, 2020 | 20.93 | 20.99 | 20.86 | 20.92 | 25,600 | +0.05(+0.24%) |
May 28, 2020 | 20.82 | 20.92 | 20.79 | 20.87 | 49,316 | -0.03(-0.14%) |
May 27, 2020 | 20.82 | 20.91 | 20.82 | 20.90 | 25,313 | +0.05(+0.24%) |
May 26, 2020 | 20.74 | 20.86 | 20.74 | 20.85 | 30,694 | +0.00(+0.00%) |
May 22, 2020 | 20.78 | 20.85 | 20.78 | 20.85 | 18,000 | +0.15(+0.72%) |
May 21, 2020 | 20.80 | 20.80 | 20.69 | 20.70 | 31,840 | +0.00(+0.00%) |
May 20, 2020 | 20.63 | 20.71 | 20.60 | 20.70 | 38,210 | +0.11(+0.56%) |
May 19, 2020 | 20.59 | 20.59 | 20.55 | 20.59 | 30,108 | -0.00(-0.02%) |
May 18, 2020 | 20.54 | 20.59 | 20.54 | 20.59 | 32,533 | +0.03(+0.15%) |
May 15, 2020 | 20.50 | 20.56 | 20.46 | 20.56 | 21,100 | +0.14(+0.69%) |
May 14, 2020 | 20.42 | 20.51 | 20.42 | 20.42 | 35,511 | -0.04(-0.20%) |
May 13, 2020 | 20.33 | 20.47 | 20.33 | 20.46 | 31,256 | +0.08(+0.39%) |
May 12, 2020 | 20.43 | 20.44 | 20.35 | 20.38 | 10,875 | +0.08(+0.39%) |
May 11, 2020 | 20.27 | 20.40 | 20.20 | 20.30 | 53,381 | +0.07(+0.35%) |
May 08, 2020 | 20.19 | 20.34 | 20.15 | 20.23 | 27,200 | -0.03(-0.15%) |
May 07, 2020 | 20.19 | 20.26 | 20.11 | 20.26 | 46,626 | +0.14(+0.68%) |
May 06, 2020 | 20.02 | 20.22 | 20.02 | 20.12 | 27,858 | -0.06(-0.28%) |
May 05, 2020 | 20.21 | 20.21 | 20.00 | 20.18 | 137,527 | +0.25(+1.25%) |
May 04, 2020 | 19.98 | 20.06 | 19.90 | 19.93 | 176,360 | +0.00(+0.00%) |