Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.84 | 19.85 | 19.78 | 19.80 | 34,789 | +0.00(+0.00%) |
Aug 30, 2021 | 19.80 | 19.80 | 19.77 | 19.80 | 27,142 | +0.00(+0.00%) |
Aug 27, 2021 | 19.70 | 19.80 | 19.69 | 19.80 | 22,641 | +0.08(+0.43%) |
Aug 26, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 36,233 | -0.04(-0.21%) |
Aug 25, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 16,414 | +0.01(+0.07%) |
Aug 24, 2021 | 19.73 | 19.75 | 19.72 | 19.74 | 28,955 | +0.02(+0.09%) |
Aug 23, 2021 | 19.67 | 19.73 | 19.67 | 19.72 | 57,897 | +0.11(+0.58%) |
Aug 20, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 30,912 | +0.02(+0.10%) |
Aug 19, 2021 | 19.63 | 19.65 | 19.59 | 19.59 | 112,416 | -0.09(-0.48%) |
Aug 18, 2021 | 19.69 | 19.73 | 19.67 | 19.69 | 80,035 | +0.00(+0.00%) |
Aug 17, 2021 | 19.73 | 19.75 | 19.69 | 19.69 | 88,645 | -0.12(-0.62%) |
Aug 16, 2021 | 19.82 | 19.84 | 19.81 | 19.81 | 100,547 | -0.03(-0.14%) |
Aug 13, 2021 | 19.77 | 19.85 | 19.77 | 19.84 | 34,573 | +0.10(+0.50%) |
Aug 12, 2021 | 19.71 | 19.74 | 19.71 | 19.74 | 12,192 | -0.02(-0.12%) |
Aug 11, 2021 | 19.76 | 19.78 | 19.74 | 19.76 | 22,543 | +0.05(+0.24%) |
Aug 10, 2021 | 19.71 | 19.73 | 19.70 | 19.71 | 54,814 | -0.03(-0.14%) |
Aug 09, 2021 | 19.80 | 19.80 | 19.74 | 19.74 | 24,793 | -0.04(-0.19%) |
Aug 06, 2021 | 19.81 | 19.83 | 19.77 | 19.78 | 103,537 | -0.12(-0.60%) |
Aug 05, 2021 | 19.90 | 19.92 | 19.89 | 19.90 | 12,894 | -0.00(-0.02%) |
Aug 04, 2021 | 19.98 | 20.00 | 19.89 | 19.90 | 61,932 | -0.05(-0.24%) |
Aug 03, 2021 | 19.96 | 19.97 | 19.93 | 19.95 | 12,783 | +0.01(+0.05%) |
Aug 02, 2021 | 19.95 | 19.97 | 19.93 | 19.94 | 20,124 | +0.00(+0.00%) |
Jul 30, 2021 | 19.97 | 19.98 | 19.91 | 19.94 | 11,600 | -0.06(-0.28%) |
Jul 29, 2021 | 19.97 | 20.00 | 19.95 | 20.00 | 40,508 | +0.10(+0.52%) |
Jul 28, 2021 | 19.81 | 19.90 | 19.81 | 19.89 | 20,032 | +0.05(+0.24%) |
Jul 27, 2021 | 19.85 | 19.89 | 19.83 | 19.85 | 144,608 | +0.03(+0.14%) |
Jul 26, 2021 | 19.78 | 19.84 | 19.78 | 19.82 | 32,855 | +0.07(+0.33%) |
Jul 23, 2021 | 19.75 | 19.76 | 19.73 | 19.75 | 12,988 | -0.01(-0.05%) |
Jul 22, 2021 | 19.84 | 19.84 | 19.76 | 19.76 | 81,904 | -0.03(-0.17%) |
Jul 21, 2021 | 19.73 | 19.81 | 19.73 | 19.79 | 24,838 | +0.05(+0.24%) |
Jul 20, 2021 | 19.71 | 19.75 | 19.70 | 19.75 | 80,421 | -0.01(-0.07%) |
Jul 19, 2021 | 19.80 | 19.82 | 19.76 | 19.76 | 61,258 | -0.04(-0.19%) |
Jul 16, 2021 | 19.82 | 19.83 | 19.80 | 19.80 | 50,503 | -0.04(-0.19%) |
Jul 15, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 68,679 | -0.04(-0.19%) |
Jul 14, 2021 | 19.87 | 19.88 | 19.87 | 19.87 | 62,056 | +0.08(+0.38%) |
Jul 13, 2021 | 19.84 | 19.86 | 19.78 | 19.80 | 75,768 | -0.11(-0.57%) |
Jul 12, 2021 | 19.91 | 19.93 | 19.90 | 19.91 | 79,825 | -0.04(-0.19%) |
Jul 09, 2021 | 19.91 | 19.95 | 19.91 | 19.95 | 22,098 | +0.07(+0.33%) |
Jul 08, 2021 | 19.89 | 19.92 | 19.87 | 19.88 | 51,166 | +0.07(+0.33%) |
Jul 07, 2021 | 19.82 | 19.85 | 19.79 | 19.82 | 43,051 | -0.03(-0.14%) |
Jul 06, 2021 | 19.88 | 19.89 | 19.83 | 19.85 | 62,654 | -0.07(-0.33%) |
Jul 02, 2021 | 19.86 | 19.94 | 19.86 | 19.91 | 23,003 | +0.05(+0.24%) |
Jul 01, 2021 | 19.90 | 19.90 | 19.85 | 19.87 | 69,706 | -0.02(-0.10%) |
Jun 30, 2021 | 19.91 | 19.93 | 19.87 | 19.88 | 92,579 | -0.08(-0.40%) |
Jun 29, 2021 | 19.95 | 19.98 | 19.93 | 19.96 | 41,137 | -0.04(-0.21%) |
Jun 28, 2021 | 20.01 | 20.02 | 20.00 | 20.01 | 22,893 | -0.02(-0.09%) |
Jun 25, 2021 | 20.05 | 20.08 | 20.01 | 20.03 | 65,300 | +0.01(+0.05%) |
Jun 24, 2021 | 20.02 | 20.04 | 20.00 | 20.02 | 19,848 | -0.01(-0.05%) |
Jun 23, 2021 | 20.05 | 20.09 | 20.01 | 20.03 | 32,249 | -0.02(-0.09%) |
Jun 22, 2021 | 19.98 | 20.05 | 19.96 | 20.04 | 88,043 | +0.04(+0.19%) |
Jun 21, 2021 | 19.98 | 20.02 | 19.98 | 20.01 | 79,396 | +0.08(+0.43%) |
Jun 18, 2021 | 19.93 | 19.95 | 19.90 | 19.92 | 53,667 | -0.08(-0.42%) |
Jun 17, 2021 | 20.04 | 20.07 | 19.98 | 20.01 | 200,958 | -0.14(-0.70%) |
Jun 16, 2021 | 20.32 | 20.32 | 20.14 | 20.15 | 126,480 | -0.17(-0.85%) |
Jun 15, 2021 | 20.32 | 20.33 | 20.30 | 20.32 | 15,268 | -0.02(-0.08%) |
Jun 14, 2021 | 20.36 | 20.36 | 20.32 | 20.34 | 33,430 | +0.01(+0.05%) |
Jun 11, 2021 | 20.37 | 20.37 | 20.20 | 20.33 | 110,034 | -0.10(-0.47%) |
Jun 10, 2021 | 20.39 | 20.44 | 20.39 | 20.42 | 86,569 | +0.02(+0.07%) |
Jun 09, 2021 | 20.48 | 20.48 | 20.41 | 20.41 | 33,842 | -0.01(-0.07%) |
Jun 08, 2021 | 20.43 | 20.44 | 20.42 | 20.42 | 35,434 | -0.04(-0.18%) |
Jun 07, 2021 | 20.43 | 20.48 | 20.43 | 20.46 | 52,078 | +0.02(+0.09%) |
Jun 04, 2021 | 20.43 | 20.45 | 20.41 | 20.44 | 77,296 | +0.09(+0.46%) |
Jun 03, 2021 | 20.40 | 20.40 | 20.33 | 20.35 | 94,945 | -0.13(-0.64%) |
Jun 02, 2021 | 20.44 | 20.49 | 20.44 | 20.48 | 44,142 | +0.00(+0.00%) |
Jun 01, 2021 | 20.50 | 20.53 | 20.48 | 20.48 | 67,229 | +0.03(+0.13%) |
May 28, 2021 | 20.38 | 20.47 | 20.37 | 20.45 | 149,520 | -0.01(-0.06%) |
May 27, 2021 | 20.45 | 20.47 | 20.44 | 20.46 | 30,384 | +0.02(+0.12%) |
May 26, 2021 | 20.48 | 20.51 | 20.44 | 20.44 | 43,924 | -0.08(-0.41%) |
May 25, 2021 | 20.53 | 20.54 | 20.50 | 20.53 | 110,474 | +0.02(+0.09%) |
May 24, 2021 | 20.49 | 20.52 | 20.48 | 20.51 | 71,074 | +0.05(+0.23%) |
May 21, 2021 | 20.50 | 20.50 | 20.42 | 20.46 | 53,764 | -0.06(-0.28%) |
May 20, 2021 | 20.47 | 20.52 | 20.47 | 20.52 | 21,772 | +0.10(+0.51%) |
May 19, 2021 | 20.48 | 20.52 | 20.40 | 20.41 | 96,041 | -0.10(-0.51%) |
May 18, 2021 | 20.52 | 20.53 | 20.48 | 20.52 | 139,628 | +0.09(+0.46%) |
May 17, 2021 | 20.39 | 20.44 | 20.39 | 20.42 | 57,652 | +0.02(+0.09%) |
May 14, 2021 | 20.38 | 20.40 | 20.38 | 20.40 | 91,496 | +0.08(+0.42%) |
May 13, 2021 | 20.30 | 20.33 | 20.27 | 20.32 | 67,824 | +0.02(+0.09%) |
May 12, 2021 | 20.34 | 20.37 | 20.28 | 20.30 | 136,551 | -0.12(-0.61%) |
May 11, 2021 | 20.42 | 20.46 | 20.42 | 20.42 | 49,828 | +0.00(+0.00%) |
May 10, 2021 | 20.46 | 20.46 | 20.41 | 20.42 | 44,557 | +0.00(+0.00%) |
May 07, 2021 | 20.32 | 20.42 | 20.32 | 20.42 | 147,354 | +0.15(+0.74%) |
May 06, 2021 | 20.22 | 20.29 | 20.22 | 20.27 | 46,626 | +0.09(+0.44%) |
May 05, 2021 | 20.19 | 20.20 | 20.17 | 20.18 | 31,575 | +0.00(+0.02%) |
May 04, 2021 | 20.20 | 20.20 | 20.17 | 20.18 | 47,536 | -0.08(-0.42%) |
May 03, 2021 | 20.22 | 20.27 | 20.22 | 20.26 | 110,685 | +0.08(+0.42%) |
Apr 30, 2021 | 20.28 | 20.28 | 20.17 | 20.18 | 98,381 | -0.16(-0.79%) |
Apr 29, 2021 | 20.33 | 20.34 | 20.30 | 20.34 | 61,049 | +0.00(+0.00%) |
Apr 28, 2021 | 20.22 | 20.35 | 20.22 | 20.34 | 48,660 | +0.08(+0.37%) |
Apr 27, 2021 | 20.27 | 20.28 | 20.25 | 20.26 | 19,486 | -0.04(-0.19%) |
Apr 26, 2021 | 20.27 | 20.30 | 20.25 | 20.30 | 49,297 | +0.00(+0.00%) |
Apr 23, 2021 | 20.23 | 20.30 | 20.20 | 20.30 | 38,377 | +0.13(+0.65%) |
Apr 22, 2021 | 20.20 | 20.20 | 20.15 | 20.17 | 72,931 | -0.05(-0.23%) |
Apr 21, 2021 | 20.16 | 20.23 | 20.15 | 20.21 | 110,988 | +0.02(+0.09%) |
Apr 20, 2021 | 20.21 | 20.24 | 20.19 | 20.20 | 41,153 | -0.04(-0.19%) |
Apr 19, 2021 | 20.20 | 20.23 | 20.20 | 20.23 | 68,276 | +0.10(+0.52%) |
Apr 16, 2021 | 20.13 | 20.13 | 20.12 | 20.13 | 33,606 | +0.01(+0.05%) |
Apr 15, 2021 | 20.11 | 20.12 | 20.08 | 20.12 | 48,242 | +0.01(+0.05%) |
Apr 14, 2021 | 20.09 | 20.12 | 20.07 | 20.11 | 55,084 | +0.04(+0.19%) |
Apr 13, 2021 | 20.02 | 20.08 | 20.02 | 20.07 | 84,381 | +0.08(+0.42%) |
Apr 12, 2021 | 20.00 | 20.02 | 19.99 | 19.99 | 29,635 | +0.00(+0.00%) |
Apr 09, 2021 | 19.96 | 20.00 | 19.95 | 19.99 | 50,780 | -0.02(-0.10%) |
Apr 08, 2021 | 19.98 | 20.03 | 19.98 | 20.01 | 52,182 | +0.07(+0.34%) |
Apr 07, 2021 | 19.96 | 19.99 | 19.91 | 19.94 | 48,661 | -0.03(-0.14%) |
Apr 06, 2021 | 19.92 | 19.97 | 19.91 | 19.97 | 214,985 | +0.08(+0.43%) |
Apr 05, 2021 | 19.84 | 19.90 | 19.84 | 19.88 | 237,574 | +0.05(+0.24%) |
Apr 01, 2021 | 19.81 | 19.84 | 19.78 | 19.84 | 198,140 | +0.08(+0.43%) |
Mar 31, 2021 | 19.75 | 19.81 | 19.75 | 19.75 | 104,144 | +0.00(+0.00%) |
Mar 30, 2021 | 19.76 | 19.77 | 19.73 | 19.75 | 125,110 | -0.08(-0.38%) |
Mar 29, 2021 | 19.85 | 19.87 | 19.82 | 19.83 | 80,943 | -0.05(-0.24%) |
Mar 26, 2021 | 19.85 | 19.90 | 19.85 | 19.87 | 165,276 | +0.02(+0.10%) |
Mar 25, 2021 | 19.89 | 19.91 | 19.83 | 19.86 | 99,242 | -0.05(-0.24%) |
Mar 24, 2021 | 19.92 | 19.95 | 19.90 | 19.90 | 215,405 | -0.07(-0.33%) |
Mar 23, 2021 | 20.02 | 20.02 | 19.95 | 19.97 | 134,937 | -0.10(-0.52%) |
Mar 22, 2021 | 20.05 | 20.10 | 20.04 | 20.07 | 33,322 | +0.04(+0.19%) |
Mar 19, 2021 | 20.01 | 20.06 | 20.00 | 20.04 | 104,318 | -0.02(-0.09%) |
Mar 18, 2021 | 20.08 | 20.12 | 20.05 | 20.05 | 50,894 | -0.12(-0.61%) |
Mar 17, 2021 | 20.06 | 20.18 | 20.03 | 20.18 | 126,815 | +0.12(+0.61%) |
Mar 16, 2021 | 20.06 | 20.07 | 20.03 | 20.05 | 59,656 | -0.03(-0.14%) |
Mar 15, 2021 | 20.05 | 20.09 | 20.04 | 20.08 | 39,723 | -0.05(-0.23%) |
Mar 12, 2021 | 20.05 | 20.13 | 20.05 | 20.13 | 38,907 | -0.06(-0.28%) |
Mar 11, 2021 | 20.11 | 20.19 | 20.08 | 20.19 | 78,681 | +0.11(+0.56%) |
Mar 10, 2021 | 20.06 | 20.08 | 19.96 | 20.07 | 899,593 | +0.01(+0.05%) |
Mar 09, 2021 | 20.06 | 20.06 | 20.02 | 20.06 | 71,789 | +0.11(+0.57%) |
Mar 08, 2021 | 20.00 | 20.02 | 19.95 | 19.95 | 394,221 | -0.09(-0.47%) |
Mar 05, 2021 | 20.08 | 20.09 | 20.03 | 20.04 | 245,105 | -0.08(-0.38%) |
Mar 04, 2021 | 20.24 | 20.27 | 20.12 | 20.12 | 203,206 | -0.15(-0.74%) |
Mar 03, 2021 | 20.28 | 20.32 | 20.24 | 20.27 | 94,284 | -0.06(-0.28%) |
Mar 02, 2021 | 20.27 | 20.33 | 20.25 | 20.33 | 118,173 | +0.06(+0.28%) |
Mar 01, 2021 | 20.26 | 20.29 | 20.24 | 20.27 | 320,122 | +0.00(+0.00%) |
Feb 26, 2021 | 20.37 | 20.37 | 20.27 | 20.27 | 123,612 | -0.16(-0.79%) |
Feb 25, 2021 | 20.53 | 20.57 | 20.43 | 20.43 | 85,245 | -0.06(-0.28%) |
Feb 24, 2021 | 20.42 | 20.49 | 20.38 | 20.49 | 92,457 | +0.03(+0.14%) |
Feb 23, 2021 | 20.46 | 20.50 | 20.42 | 20.46 | 88,974 | -0.02(-0.09%) |
Feb 22, 2021 | 20.43 | 20.51 | 20.43 | 20.48 | 114,614 | +0.06(+0.28%) |
Feb 19, 2021 | 20.42 | 20.45 | 20.40 | 20.42 | 72,725 | +0.04(+0.18%) |
Feb 18, 2021 | 20.34 | 20.38 | 20.31 | 20.38 | 283,782 | +0.08(+0.42%) |
Feb 17, 2021 | 20.29 | 20.30 | 20.26 | 20.30 | 64,455 | -0.08(-0.37%) |
Feb 16, 2021 | 20.36 | 20.39 | 20.36 | 20.37 | 149,504 | -0.02(-0.09%) |
Feb 12, 2021 | 20.37 | 20.41 | 20.33 | 20.39 | 71,559 | -0.03(-0.14%) |
Feb 11, 2021 | 20.42 | 20.43 | 20.38 | 20.42 | 64,677 | +0.02(+0.09%) |
Feb 10, 2021 | 20.42 | 20.44 | 20.40 | 20.40 | 135,659 | -0.01(-0.05%) |
Feb 09, 2021 | 20.37 | 20.41 | 20.35 | 20.41 | 147,203 | +0.12(+0.60%) |
Feb 08, 2021 | 20.31 | 20.31 | 20.27 | 20.29 | 338,997 | +0.01(+0.05%) |
Feb 05, 2021 | 20.21 | 20.30 | 20.21 | 20.28 | 140,469 | +0.10(+0.51%) |
Feb 04, 2021 | 20.21 | 20.21 | 20.16 | 20.18 | 178,104 | -0.08(-0.42%) |
Feb 03, 2021 | 20.26 | 20.26 | 20.22 | 20.26 | 166,515 | +0.02(+0.09%) |
Feb 02, 2021 | 20.23 | 20.26 | 20.21 | 20.24 | 159,698 | -0.03(-0.14%) |
Feb 01, 2021 | 20.30 | 20.33 | 20.26 | 20.27 | 194,381 | -0.09(-0.46%) |
Jan 29, 2021 | 20.39 | 20.42 | 20.37 | 20.37 | 152,766 | -0.04(-0.18%) |
Jan 28, 2021 | 20.36 | 20.42 | 20.36 | 20.40 | 108,570 | +0.07(+0.32%) |
Jan 27, 2021 | 20.37 | 20.40 | 20.31 | 20.34 | 110,430 | -0.14(-0.69%) |
Jan 26, 2021 | 20.43 | 20.48 | 20.43 | 20.48 | 70,353 | +0.05(+0.23%) |
Jan 25, 2021 | 20.44 | 20.44 | 20.38 | 20.43 | 147,131 | -0.04(-0.18%) |
Jan 22, 2021 | 20.45 | 20.48 | 20.43 | 20.47 | 195,914 | -0.03(-0.14%) |
Jan 21, 2021 | 20.48 | 20.50 | 20.44 | 20.50 | 401,998 | +0.10(+0.51%) |
Jan 20, 2021 | 20.39 | 20.42 | 20.36 | 20.39 | 124,525 | +0.00(+0.00%) |
Jan 19, 2021 | 20.39 | 20.41 | 20.38 | 20.39 | 69,163 | +0.06(+0.28%) |
Jan 15, 2021 | 20.39 | 20.39 | 20.34 | 20.34 | 190,189 | -0.14(-0.69%) |
Jan 14, 2021 | 20.39 | 20.50 | 20.39 | 20.48 | 141,631 | +0.05(+0.23%) |
Jan 13, 2021 | 20.46 | 20.47 | 20.42 | 20.43 | 66,222 | -0.07(-0.32%) |
Jan 12, 2021 | 20.38 | 20.51 | 20.38 | 20.50 | 117,004 | +0.08(+0.42%) |
Jan 11, 2021 | 20.40 | 20.44 | 20.36 | 20.41 | 328,127 | -0.11(-0.55%) |
Jan 08, 2021 | 20.62 | 20.62 | 20.47 | 20.53 | 495,511 | -0.05(-0.23%) |
Jan 07, 2021 | 20.59 | 20.59 | 20.53 | 20.57 | 202,322 | -0.09(-0.46%) |
Jan 06, 2021 | 20.63 | 20.67 | 20.56 | 20.67 | 231,500 | +0.02(+0.09%) |
Jan 05, 2021 | 20.61 | 20.66 | 20.57 | 20.65 | 200,419 | +0.11(+0.55%) |
Jan 04, 2021 | 20.62 | 20.65 | 20.53 | 20.53 | 158,999 | +0.00(+0.00%) |
Dec 31, 2020 | 20.53 | 20.53 | 20.53 | 116,710 | -0.07(-0.32%) | |
Dec 30, 2020 | 20.60 | 20.62 | 20.57 | 20.60 | 116,710 | +0.08(+0.37%) |
Dec 29, 2020 | 20.52 | 20.57 | 20.52 | 20.53 | 347,685 | +0.06(+0.28%) |
Dec 28, 2020 | 20.47 | 20.52 | 20.45 | 20.47 | 100,292 | +0.01(+0.05%) |
Dec 24, 2020 | 20.48 | 20.49 | 20.45 | 20.46 | 33,924 | -0.01(-0.05%) |
Dec 23, 2020 | 20.50 | 20.51 | 20.44 | 20.47 | 88,235 | +0.08(+0.42%) |
Dec 22, 2020 | 20.49 | 20.50 | 20.38 | 20.38 | 209,384 | -0.10(-0.51%) |
Dec 21, 2020 | 20.43 | 20.53 | 20.43 | 20.49 | 257,139 | -0.05(-0.23%) |
Dec 18, 2020 | 20.53 | 20.55 | 20.52 | 20.53 | 88,097 | -0.04(-0.21%) |
Dec 17, 2020 | 20.58 | 20.61 | 20.56 | 20.58 | 218,827 | +0.10(+0.48%) |
Dec 16, 2020 | 20.46 | 20.51 | 20.38 | 20.48 | 169,385 | +0.04(+0.18%) |
Dec 15, 2020 | 20.38 | 20.45 | 20.38 | 20.44 | 116,891 | +0.07(+0.32%) |
Dec 14, 2020 | 20.41 | 20.44 | 20.36 | 20.37 | 106,866 | +0.06(+0.28%) |
Dec 11, 2020 | 20.35 | 20.35 | 20.31 | 20.32 | 109,512 | -0.06(-0.28%) |
Dec 10, 2020 | 20.30 | 20.40 | 20.30 | 20.37 | 118,755 | +0.05(+0.23%) |
Dec 09, 2020 | 20.33 | 20.36 | 20.28 | 20.33 | 165,059 | -0.03(-0.14%) |
Dec 08, 2020 | 20.37 | 20.37 | 20.32 | 20.36 | 112,472 | +0.00(+0.00%) |
Dec 07, 2020 | 20.34 | 20.39 | 20.34 | 20.36 | 131,852 | -0.01(-0.05%) |
Dec 04, 2020 | 20.42 | 20.43 | 20.35 | 20.37 | 265,884 | -0.02(-0.09%) |
Dec 03, 2020 | 20.42 | 20.43 | 20.36 | 20.38 | 255,453 | +0.08(+0.42%) |
Dec 02, 2020 | 20.26 | 20.30 | 20.24 | 20.30 | 99,393 | +0.03(+0.14%) |
Dec 01, 2020 | 20.20 | 20.28 | 20.17 | 20.27 | 100,720 | +0.17(+0.87%) |
Nov 30, 2020 | 20.21 | 20.21 | 20.10 | 20.10 | 166,654 | -0.05(-0.26%) |
Nov 27, 2020 | 20.10 | 20.16 | 20.10 | 20.15 | 99,547 | +0.02(+0.12%) |
Nov 25, 2020 | 20.08 | 20.13 | 20.07 | 20.12 | 128,065 | +0.06(+0.31%) |
Nov 24, 2020 | 19.98 | 20.07 | 19.98 | 20.06 | 120,663 | +0.07(+0.33%) |
Nov 23, 2020 | 20.06 | 20.09 | 19.94 | 20.00 | 203,293 | -0.04(-0.19%) |
Nov 20, 2020 | 20.04 | 20.06 | 20.00 | 20.04 | 78,768 | -0.03(-0.14%) |
Nov 19, 2020 | 20.00 | 20.06 | 19.96 | 20.06 | 55,145 | +0.04(+0.21%) |
Nov 18, 2020 | 20.03 | 20.06 | 20.02 | 20.02 | 95,294 | +0.00(+0.02%) |
Nov 17, 2020 | 20.04 | 20.04 | 20.01 | 20.02 | 283,649 | +0.03(+0.14%) |
Nov 16, 2020 | 19.95 | 20.00 | 19.95 | 19.99 | 198,432 | +0.02(+0.12%) |
Nov 13, 2020 | 19.96 | 19.97 | 19.92 | 19.96 | 378,789 | +0.05(+0.24%) |
Nov 12, 2020 | 19.92 | 19.93 | 19.90 | 19.92 | 67,054 | +0.01(+0.07%) |
Nov 11, 2020 | 19.86 | 19.90 | 19.85 | 19.90 | 91,985 | -0.04(-0.19%) |
Nov 10, 2020 | 19.97 | 19.97 | 19.92 | 19.94 | 141,324 | +0.03(+0.14%) |
Nov 09, 2020 | 20.06 | 20.07 | 19.91 | 19.91 | 135,932 | -0.15(-0.75%) |
Nov 06, 2020 | 20.05 | 20.08 | 20.00 | 20.06 | 170,789 | +0.08(+0.38%) |
Nov 05, 2020 | 19.96 | 20.00 | 19.93 | 19.99 | 138,816 | +0.19(+0.95%) |
Nov 04, 2020 | 19.79 | 19.84 | 19.74 | 19.80 | 150,080 | +0.01(+0.05%) |
Nov 03, 2020 | 19.80 | 19.85 | 19.78 | 19.79 | 84,327 | +0.11(+0.55%) |
Nov 02, 2020 | 19.69 | 19.69 | 19.65 | 19.68 | 154,425 | +0.00(+0.00%) |
Oct 30, 2020 | 19.72 | 19.75 | 19.67 | 19.68 | 84,811 | -0.03(-0.17%) |
Oct 29, 2020 | 19.75 | 19.75 | 19.68 | 19.71 | 332,006 | -0.10(-0.52%) |
Oct 28, 2020 | 19.81 | 19.84 | 19.78 | 19.82 | 70,194 | -0.10(-0.52%) |
Oct 27, 2020 | 19.92 | 19.95 | 19.92 | 19.92 | 46,861 | +0.02(+0.12%) |
Oct 26, 2020 | 19.90 | 19.91 | 19.88 | 19.90 | 41,083 | -0.07(-0.33%) |
Oct 23, 2020 | 19.95 | 19.97 | 19.92 | 19.96 | 36,150 | +0.05(+0.26%) |
Oct 22, 2020 | 19.94 | 19.95 | 19.91 | 19.91 | 61,901 | -0.08(-0.40%) |
Oct 21, 2020 | 19.93 | 20.03 | 19.93 | 19.99 | 67,532 | +0.11(+0.55%) |
Oct 20, 2020 | 19.87 | 19.91 | 19.86 | 19.88 | 77,207 | +0.06(+0.31%) |
Oct 19, 2020 | 19.82 | 19.87 | 19.82 | 19.82 | 43,961 | +0.07(+0.36%) |
Oct 16, 2020 | 19.77 | 19.78 | 19.75 | 19.75 | 20,566 | +0.01(+0.07%) |
Oct 15, 2020 | 19.74 | 19.75 | 19.72 | 19.74 | 72,602 | -0.11(-0.55%) |
Oct 14, 2020 | 19.83 | 19.87 | 19.82 | 19.85 | 24,768 | +0.04(+0.19%) |
Oct 13, 2020 | 19.85 | 19.85 | 19.78 | 19.81 | 44,115 | -0.08(-0.43%) |
Oct 12, 2020 | 19.89 | 19.90 | 19.87 | 19.89 | 101,892 | -0.01(-0.05%) |
Oct 09, 2020 | 19.85 | 19.90 | 19.85 | 19.90 | 49,932 | +0.14(+0.72%) |
Oct 08, 2020 | 19.75 | 19.78 | 19.71 | 19.76 | 123,430 | +0.02(+0.10%) |
Oct 07, 2020 | 19.75 | 19.78 | 19.74 | 19.74 | 75,970 | +0.00(+0.00%) |
Oct 06, 2020 | 19.85 | 19.85 | 19.72 | 19.74 | 100,746 | -0.06(-0.29%) |
Oct 05, 2020 | 19.78 | 19.82 | 19.78 | 19.80 | 65,951 | +0.08(+0.43%) |
Oct 02, 2020 | 19.70 | 19.73 | 19.70 | 19.71 | 76,542 | -0.03(-0.14%) |
Oct 01, 2020 | 19.71 | 19.75 | 19.70 | 19.74 | 117,187 | +0.04(+0.19%) |
Sep 30, 2020 | 19.67 | 19.75 | 19.63 | 19.70 | 403,572 | +0.01(+0.05%) |
Sep 29, 2020 | 19.67 | 19.72 | 19.67 | 19.70 | 126,251 | +0.05(+0.24%) |
Sep 28, 2020 | 19.63 | 19.66 | 19.61 | 19.65 | 124,879 | +0.09(+0.48%) |
Sep 25, 2020 | 19.57 | 19.58 | 19.53 | 19.55 | 237,790 | -0.08(-0.38%) |
Sep 24, 2020 | 19.58 | 19.66 | 19.57 | 19.63 | 551,154 | +0.02(+0.10%) |
Sep 23, 2020 | 19.68 | 19.69 | 19.59 | 19.61 | 390,539 | -0.10(-0.53%) |
Sep 22, 2020 | 19.76 | 19.78 | 19.68 | 19.71 | 202,994 | -0.06(-0.29%) |
Sep 21, 2020 | 19.83 | 19.83 | 19.72 | 19.77 | 327,947 | -0.14(-0.71%) |
Sep 18, 2020 | 19.91 | 19.95 | 19.90 | 19.91 | 93,504 | -0.01(-0.05%) |
Sep 17, 2020 | 19.83 | 19.93 | 19.83 | 19.92 | 153,663 | +0.06(+0.28%) |
Sep 16, 2020 | 19.94 | 19.94 | 19.86 | 19.87 | 54,877 | -0.02(-0.10%) |
Sep 15, 2020 | 19.93 | 19.94 | 19.87 | 19.88 | 152,487 | -0.04(-0.19%) |
Sep 14, 2020 | 19.89 | 19.96 | 19.89 | 19.92 | 39,341 | +0.04(+0.19%) |
Sep 11, 2020 | 19.90 | 19.90 | 19.83 | 19.88 | 46,222 | +0.04(+0.19%) |
Sep 10, 2020 | 19.95 | 19.98 | 19.84 | 19.85 | 179,758 | -0.04(-0.19%) |
Sep 09, 2020 | 19.85 | 19.89 | 19.85 | 19.88 | 370,704 | +0.06(+0.29%) |
Sep 08, 2020 | 19.88 | 19.88 | 19.82 | 19.83 | 232,785 | -0.15(-0.76%) |
Sep 04, 2020 | 19.90 | 20.00 | 19.87 | 19.98 | 316,983 | +0.00(+0.01%) |
Sep 03, 2020 | 19.96 | 19.98 | 19.92 | 19.98 | 59,121 | -0.01(-0.06%) |
Sep 02, 2020 | 20.00 | 20.00 | 19.94 | 19.99 | 191,292 | -0.08(-0.38%) |