Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.52 | 24.59 | 24.27 | 24.38 | 10,623 | -0.24(-0.96%) |
Apr 29, 2021 | 24.67 | 24.70 | 24.49 | 24.62 | 110,039 | -0.11(-0.46%) |
Apr 28, 2021 | 24.57 | 24.73 | 24.51 | 24.73 | 15,480 | +0.21(+0.84%) |
Apr 27, 2021 | 24.52 | 24.56 | 24.47 | 24.52 | 16,146 | -0.11(-0.44%) |
Apr 26, 2021 | 24.65 | 24.75 | 24.63 | 24.63 | 5,599 | +0.04(+0.15%) |
Apr 23, 2021 | 24.46 | 24.60 | 24.44 | 24.60 | 7,996 | +0.16(+0.64%) |
Apr 22, 2021 | 24.56 | 24.56 | 24.36 | 24.44 | 64,782 | -0.09(-0.36%) |
Apr 21, 2021 | 24.21 | 24.53 | 24.21 | 24.53 | 55,381 | +0.25(+1.02%) |
Apr 20, 2021 | 24.47 | 24.47 | 24.23 | 24.28 | 4,874 | -0.45(-1.81%) |
Apr 19, 2021 | 24.62 | 24.75 | 24.62 | 24.73 | 26,939 | +0.11(+0.46%) |
Apr 16, 2021 | 24.59 | 24.72 | 24.54 | 24.62 | 68,654 | +0.11(+0.43%) |
Apr 15, 2021 | 24.48 | 24.51 | 24.47 | 24.51 | 12,513 | +0.17(+0.68%) |
Apr 14, 2021 | 24.30 | 24.42 | 24.30 | 24.34 | 7,819 | +0.04(+0.18%) |
Apr 13, 2021 | 24.20 | 24.35 | 24.20 | 24.30 | 12,625 | +0.02(+0.07%) |
Apr 12, 2021 | 24.29 | 24.31 | 24.20 | 24.28 | 209,619 | -0.04(-0.14%) |
Apr 09, 2021 | 24.31 | 24.32 | 24.29 | 24.32 | 4,340 | +0.01(+0.04%) |
Apr 08, 2021 | 24.27 | 24.40 | 24.26 | 24.31 | 39,850 | +0.02(+0.07%) |
Apr 07, 2021 | 24.24 | 24.32 | 24.19 | 24.29 | 7,418 | +0.05(+0.22%) |
Apr 06, 2021 | 24.19 | 24.29 | 24.08 | 24.24 | 22,806 | -0.25(-1.00%) |
Apr 05, 2021 | 24.32 | 24.48 | 24.32 | 24.48 | 108,413 | +0.38(+1.56%) |
Apr 01, 2021 | 23.98 | 24.12 | 23.93 | 24.11 | 15,992 | +0.12(+0.49%) |
Mar 31, 2021 | 23.98 | 24.05 | 23.93 | 23.99 | 12,966 | -0.13(-0.53%) |
Mar 30, 2021 | 24.06 | 24.19 | 24.06 | 24.12 | 10,281 | -0.11(-0.43%) |
Mar 29, 2021 | 24.13 | 24.29 | 24.10 | 24.22 | 13,631 | -0.10(-0.40%) |
Mar 26, 2021 | 24.09 | 24.32 | 24.07 | 24.32 | 8,224 | +0.36(+1.50%) |
Mar 25, 2021 | 23.85 | 24.02 | 23.69 | 23.96 | 18,890 | +0.11(+0.44%) |
Mar 24, 2021 | 23.85 | 23.92 | 23.73 | 23.85 | 16,493 | -0.06(-0.26%) |
Mar 23, 2021 | 24.12 | 24.13 | 23.87 | 23.92 | 17,685 | -0.33(-1.37%) |
Mar 22, 2021 | 24.17 | 24.32 | 24.15 | 24.25 | 18,749 | +0.07(+0.29%) |
Mar 19, 2021 | 24.16 | 24.27 | 24.00 | 24.18 | 13,479 | +0.00(+0.00%) |
Mar 18, 2021 | 24.23 | 24.44 | 24.18 | 24.18 | 12,729 | -0.11(-0.46%) |
Mar 17, 2021 | 24.13 | 24.44 | 24.05 | 24.29 | 14,544 | +0.04(+0.16%) |
Mar 16, 2021 | 24.22 | 24.25 | 24.13 | 24.25 | 25,477 | +0.01(+0.05%) |
Mar 15, 2021 | 24.31 | 24.31 | 24.06 | 24.24 | 65,954 | +0.03(+0.11%) |
Mar 12, 2021 | 24.11 | 24.23 | 24.05 | 24.21 | 11,869 | +0.03(+0.12%) |
Mar 11, 2021 | 24.12 | 24.20 | 24.11 | 24.18 | 17,476 | +0.01(+0.06%) |
Mar 10, 2021 | 24.12 | 24.21 | 24.06 | 24.17 | 51,870 | +0.09(+0.36%) |
Mar 09, 2021 | 24.05 | 24.15 | 24.03 | 24.08 | 112,447 | +0.16(+0.69%) |
Mar 08, 2021 | 23.77 | 24.03 | 23.64 | 23.92 | 50,822 | +0.10(+0.44%) |
Mar 05, 2021 | 23.66 | 23.82 | 23.49 | 23.81 | 19,244 | +0.28(+1.18%) |
Mar 04, 2021 | 23.73 | 23.90 | 23.34 | 23.53 | 37,841 | -0.16(-0.66%) |
Mar 03, 2021 | 23.64 | 23.81 | 23.62 | 23.69 | 30,011 | +0.01(+0.06%) |
Mar 02, 2021 | 23.57 | 23.73 | 23.53 | 23.68 | 23,815 | -0.05(-0.20%) |
Mar 01, 2021 | 23.58 | 23.73 | 23.53 | 23.73 | 79,427 | +0.36(+1.56%) |
Feb 26, 2021 | 23.56 | 23.56 | 23.28 | 23.36 | 27,425 | -0.41(-1.73%) |
Feb 25, 2021 | 24.05 | 24.19 | 23.76 | 23.77 | 37,438 | -0.21(-0.89%) |
Feb 24, 2021 | 23.70 | 23.99 | 23.67 | 23.99 | 13,323 | +0.21(+0.88%) |
Feb 23, 2021 | 23.68 | 23.85 | 23.52 | 23.78 | 42,334 | +0.15(+0.62%) |
Feb 22, 2021 | 23.60 | 23.72 | 23.60 | 23.63 | 56,054 | +0.05(+0.22%) |
Feb 19, 2021 | 23.65 | 23.67 | 23.55 | 23.58 | 21,203 | +0.05(+0.20%) |
Feb 18, 2021 | 23.49 | 23.56 | 23.40 | 23.53 | 20,368 | -0.17(-0.73%) |
Feb 17, 2021 | 23.63 | 23.79 | 23.50 | 23.70 | 33,128 | -0.05(-0.20%) |
Feb 16, 2021 | 23.70 | 23.85 | 23.63 | 23.75 | 50,554 | +0.16(+0.70%) |
Feb 12, 2021 | 23.34 | 23.59 | 23.34 | 23.59 | 27,656 | +0.08(+0.33%) |
Feb 11, 2021 | 23.51 | 23.54 | 23.41 | 23.51 | 36,765 | +0.15(+0.64%) |
Feb 10, 2021 | 23.44 | 23.49 | 23.21 | 23.36 | 7,032 | -0.09(-0.38%) |
Feb 09, 2021 | 23.38 | 23.51 | 23.35 | 23.45 | 27,415 | +0.06(+0.26%) |
Feb 08, 2021 | 23.34 | 23.55 | 23.34 | 23.39 | 13,962 | +0.20(+0.86%) |
Feb 05, 2021 | 23.19 | 23.25 | 23.12 | 23.19 | 57,040 | +0.09(+0.38%) |
Feb 04, 2021 | 22.99 | 23.15 | 22.94 | 23.10 | 45,699 | +0.08(+0.34%) |
Feb 03, 2021 | 22.98 | 23.05 | 22.89 | 23.02 | 58,087 | +0.03(+0.15%) |
Feb 02, 2021 | 22.88 | 22.99 | 22.84 | 22.99 | 12,104 | +0.13(+0.59%) |
Feb 01, 2021 | 22.88 | 22.88 | 22.74 | 22.85 | 30,977 | +0.16(+0.71%) |
Jan 29, 2021 | 22.89 | 22.89 | 22.51 | 22.69 | 15,671 | -0.56(-2.41%) |
Jan 28, 2021 | 23.08 | 23.25 | 23.08 | 23.25 | 8,153 | +0.15(+0.66%) |
Jan 27, 2021 | 23.19 | 23.27 | 23.03 | 23.10 | 21,889 | -0.45(-1.92%) |
Jan 26, 2021 | 23.53 | 23.57 | 23.42 | 23.55 | 16,708 | +0.27(+1.16%) |
Jan 25, 2021 | 23.14 | 23.29 | 23.13 | 23.28 | 8,949 | -0.09(-0.38%) |
Jan 22, 2021 | 23.27 | 23.39 | 23.20 | 23.37 | 10,601 | -0.14(-0.59%) |
Jan 21, 2021 | 23.55 | 23.59 | 23.40 | 23.51 | 36,203 | -0.07(-0.29%) |
Jan 20, 2021 | 23.52 | 23.58 | 23.45 | 23.58 | 15,799 | +0.14(+0.59%) |
Jan 19, 2021 | 23.45 | 23.46 | 23.34 | 23.44 | 32,103 | +0.08(+0.33%) |
Jan 15, 2021 | 23.40 | 23.43 | 23.30 | 23.36 | 12,214 | -0.26(-1.10%) |
Jan 14, 2021 | 23.55 | 23.69 | 23.55 | 23.62 | 15,293 | +0.13(+0.54%) |
Jan 13, 2021 | 23.47 | 23.55 | 23.46 | 23.50 | 26,431 | -0.04(-0.17%) |
Jan 12, 2021 | 23.30 | 23.53 | 23.21 | 23.53 | 36,692 | +0.27(+1.16%) |
Jan 11, 2021 | 23.17 | 23.30 | 23.12 | 23.27 | 19,305 | -0.36(-1.51%) |
Jan 08, 2021 | 23.62 | 23.62 | 23.41 | 23.62 | 24,660 | +0.07(+0.31%) |
Jan 07, 2021 | 23.47 | 23.56 | 23.43 | 23.55 | 10,685 | +0.17(+0.72%) |
Jan 06, 2021 | 23.20 | 23.45 | 23.20 | 23.38 | 37,590 | +0.43(+1.85%) |
Jan 05, 2021 | 22.81 | 23.03 | 22.80 | 22.95 | 12,350 | +0.29(+1.30%) |
Jan 04, 2021 | 23.01 | 23.01 | 22.55 | 22.66 | 25,040 | +0.09(+0.38%) |
Dec 31, 2020 | 22.57 | 22.57 | 22.57 | 15,148 | -0.14(-0.61%) | |
Dec 30, 2020 | 22.83 | 22.93 | 22.71 | 22.71 | 15,148 | -0.02(-0.10%) |
Dec 29, 2020 | 22.90 | 22.90 | 22.68 | 22.73 | 16,683 | +0.06(+0.27%) |
Dec 28, 2020 | 22.69 | 22.75 | 22.63 | 22.67 | 16,863 | +0.15(+0.67%) |
Dec 24, 2020 | 22.50 | 22.53 | 22.48 | 22.52 | 1,498 | -0.04(-0.19%) |
Dec 23, 2020 | 22.42 | 22.56 | 22.39 | 22.56 | 10,454 | +0.31(+1.38%) |
Dec 22, 2020 | 22.28 | 22.35 | 22.18 | 22.25 | 21,321 | -0.11(-0.49%) |
Dec 21, 2020 | 22.11 | 22.42 | 21.95 | 22.36 | 16,063 | -0.43(-1.89%) |
Dec 18, 2020 | 22.80 | 22.84 | 22.73 | 22.80 | 18,879 | +0.00(+0.02%) |
Dec 17, 2020 | 22.85 | 22.89 | 22.78 | 22.79 | 18,614 | +0.01(+0.02%) |
Dec 16, 2020 | 22.71 | 22.87 | 22.63 | 22.79 | 17,698 | +0.13(+0.59%) |
Dec 15, 2020 | 22.52 | 22.67 | 22.48 | 22.65 | 12,753 | +0.16(+0.73%) |
Dec 14, 2020 | 22.71 | 22.71 | 22.47 | 22.49 | 17,128 | +0.01(+0.06%) |
Dec 11, 2020 | 22.43 | 22.54 | 22.41 | 22.48 | 30,115 | -0.20(-0.88%) |
Dec 10, 2020 | 22.46 | 22.72 | 22.46 | 22.68 | 95,763 | +0.19(+0.86%) |
Dec 09, 2020 | 22.64 | 22.65 | 22.33 | 22.48 | 73,842 | +0.05(+0.23%) |
Dec 08, 2020 | 22.30 | 22.43 | 22.27 | 22.43 | 8,936 | +0.08(+0.35%) |
Dec 07, 2020 | 22.39 | 22.45 | 22.24 | 22.35 | 20,626 | -0.15(-0.65%) |
Dec 04, 2020 | 22.43 | 22.53 | 22.43 | 22.50 | 48,068 | +0.30(+1.34%) |
Dec 03, 2020 | 22.15 | 22.29 | 22.15 | 22.20 | 44,334 | +0.23(+1.06%) |
Dec 02, 2020 | 21.82 | 22.03 | 21.82 | 21.97 | 13,973 | +0.09(+0.40%) |
Dec 01, 2020 | 21.71 | 21.88 | 21.68 | 21.88 | 21,383 | +0.52(+2.45%) |
Nov 30, 2020 | 21.73 | 21.78 | 21.30 | 21.36 | 34,301 | -0.60(-2.75%) |
Nov 27, 2020 | 21.96 | 22.07 | 21.95 | 21.96 | 14,478 | +0.02(+0.10%) |
Nov 25, 2020 | 21.93 | 21.99 | 21.77 | 21.94 | 19,806 | -0.00(-0.02%) |
Nov 24, 2020 | 21.70 | 21.97 | 21.64 | 21.95 | 109,515 | +0.66(+3.08%) |
Nov 23, 2020 | 21.39 | 21.41 | 21.20 | 21.29 | 14,353 | +0.10(+0.49%) |
Nov 20, 2020 | 21.18 | 21.22 | 21.12 | 21.19 | 10,656 | -0.03(-0.12%) |
Nov 19, 2020 | 21.10 | 21.27 | 21.04 | 21.21 | 15,511 | -0.01(-0.06%) |
Nov 18, 2020 | 21.32 | 21.39 | 21.23 | 21.23 | 10,705 | +0.00(+0.02%) |
Nov 17, 2020 | 21.12 | 21.33 | 21.10 | 21.22 | 11,623 | +0.05(+0.24%) |
Nov 16, 2020 | 21.13 | 21.18 | 21.05 | 21.17 | 16,217 | +0.43(+2.08%) |
Nov 13, 2020 | 20.58 | 20.78 | 20.52 | 20.74 | 34,864 | +0.41(+2.00%) |
Nov 12, 2020 | 20.55 | 20.58 | 20.28 | 20.33 | 19,471 | -0.46(-2.20%) |
Nov 11, 2020 | 20.76 | 20.82 | 20.73 | 20.79 | 14,813 | +0.11(+0.52%) |
Nov 10, 2020 | 20.53 | 20.71 | 20.50 | 20.68 | 26,025 | +0.57(+2.81%) |
Nov 09, 2020 | 20.38 | 20.38 | 20.09 | 20.12 | 52,282 | +0.99(+5.19%) |
Nov 06, 2020 | 19.16 | 19.25 | 19.12 | 19.12 | 32,779 | -0.02(-0.09%) |
Nov 05, 2020 | 19.20 | 19.22 | 19.09 | 19.14 | 24,374 | +0.37(+1.98%) |
Nov 04, 2020 | 18.67 | 18.92 | 18.59 | 18.77 | 16,288 | +0.03(+0.14%) |
Nov 03, 2020 | 18.58 | 18.79 | 18.58 | 18.74 | 50,190 | +0.49(+2.71%) |
Nov 02, 2020 | 18.21 | 18.25 | 18.12 | 18.25 | 47,897 | +0.31(+1.72%) |
Oct 30, 2020 | 17.92 | 17.96 | 17.82 | 17.94 | 26,408 | -0.09(-0.48%) |
Oct 29, 2020 | 17.90 | 18.08 | 17.87 | 18.03 | 28,769 | +0.10(+0.58%) |
Oct 28, 2020 | 18.11 | 18.11 | 17.90 | 17.92 | 65,932 | -0.68(-3.67%) |
Oct 27, 2020 | 18.77 | 18.88 | 18.59 | 18.61 | 105,190 | -0.28(-1.51%) |
Oct 26, 2020 | 18.99 | 19.01 | 18.77 | 18.89 | 27,857 | -0.25(-1.31%) |
Oct 23, 2020 | 19.13 | 19.14 | 19.04 | 19.14 | 17,142 | +0.18(+0.96%) |
Oct 22, 2020 | 18.86 | 18.99 | 18.86 | 18.96 | 16,680 | +0.02(+0.11%) |
Oct 21, 2020 | 19.00 | 19.08 | 18.93 | 18.94 | 41,567 | -0.02(-0.11%) |
Oct 20, 2020 | 18.94 | 19.10 | 18.93 | 18.96 | 80,770 | +0.13(+0.69%) |
Oct 19, 2020 | 19.03 | 19.03 | 18.80 | 18.83 | 23,023 | -0.17(-0.89%) |
Oct 16, 2020 | 19.02 | 19.05 | 18.97 | 19.00 | 140,036 | +0.12(+0.62%) |
Oct 15, 2020 | 18.73 | 18.90 | 18.73 | 18.88 | 29,493 | -0.23(-1.22%) |
Oct 14, 2020 | 19.24 | 19.24 | 19.09 | 19.11 | 63,326 | -0.04(-0.23%) |
Oct 13, 2020 | 19.30 | 19.30 | 19.11 | 19.16 | 79,074 | -0.28(-1.47%) |
Oct 12, 2020 | 19.37 | 19.48 | 19.34 | 19.44 | 17,867 | +0.04(+0.22%) |
Oct 09, 2020 | 19.38 | 19.48 | 19.35 | 19.40 | 31,041 | -0.01(-0.07%) |
Oct 08, 2020 | 19.28 | 19.41 | 19.24 | 19.41 | 39,390 | +0.28(+1.47%) |
Oct 07, 2020 | 19.12 | 19.18 | 19.08 | 19.13 | 44,556 | +0.15(+0.77%) |
Oct 06, 2020 | 19.18 | 19.21 | 18.92 | 18.98 | 25,567 | -0.02(-0.09%) |
Oct 05, 2020 | 18.86 | 19.02 | 18.82 | 19.00 | 32,917 | +0.34(+1.80%) |
Oct 02, 2020 | 18.45 | 18.70 | 18.38 | 18.67 | 86,986 | +0.02(+0.09%) |
Oct 01, 2020 | 18.72 | 18.73 | 18.53 | 18.65 | 592,629 | +0.03(+0.19%) |
Sep 30, 2020 | 18.68 | 18.76 | 18.54 | 18.61 | 63,600 | -0.01(-0.05%) |
Sep 29, 2020 | 18.73 | 18.74 | 18.55 | 18.62 | 35,404 | -0.10(-0.55%) |
Sep 28, 2020 | 18.78 | 18.78 | 18.69 | 18.73 | 10,199 | +0.20(+1.07%) |
Sep 25, 2020 | 18.38 | 18.54 | 18.30 | 18.53 | 23,281 | +0.01(+0.05%) |
Sep 24, 2020 | 18.60 | 18.64 | 18.37 | 18.52 | 44,276 | -0.00(-0.00%) |
Sep 23, 2020 | 18.89 | 18.89 | 18.49 | 18.52 | 57,205 | -0.25(-1.33%) |
Sep 22, 2020 | 18.74 | 18.77 | 18.57 | 18.77 | 39,711 | +0.05(+0.28%) |
Sep 21, 2020 | 18.73 | 18.73 | 18.53 | 18.72 | 38,400 | -0.66(-3.43%) |
Sep 18, 2020 | 19.49 | 19.57 | 19.30 | 19.38 | 50,732 | -0.19(-0.97%) |
Sep 17, 2020 | 19.40 | 19.59 | 19.40 | 19.57 | 29,274 | -0.07(-0.37%) |
Sep 16, 2020 | 19.68 | 19.77 | 19.63 | 19.65 | 30,822 | -0.03(-0.13%) |
Sep 15, 2020 | 19.77 | 19.77 | 19.66 | 19.67 | 34,325 | +0.09(+0.48%) |
Sep 14, 2020 | 19.67 | 19.67 | 19.57 | 19.58 | 20,545 | +0.09(+0.48%) |
Sep 11, 2020 | 19.50 | 19.55 | 19.38 | 19.48 | 21,962 | +0.13(+0.66%) |
Sep 10, 2020 | 19.68 | 19.73 | 19.35 | 19.35 | 24,055 | -0.28(-1.44%) |
Sep 09, 2020 | 19.57 | 19.70 | 19.57 | 19.64 | 26,580 | +0.30(+1.55%) |
Sep 08, 2020 | 19.38 | 19.44 | 19.34 | 19.34 | 36,946 | -0.21(-1.09%) |
Sep 04, 2020 | 19.46 | 19.63 | 19.27 | 19.55 | 11,682 | +0.08(+0.40%) |
Sep 03, 2020 | 19.71 | 19.81 | 19.39 | 19.47 | 68,895 | -0.29(-1.47%) |
Sep 02, 2020 | 19.68 | 19.76 | 19.62 | 19.76 | 15,329 | +0.09(+0.48%) |
Sep 01, 2020 | 19.66 | 19.67 | 19.56 | 19.67 | 34,991 | -0.06(-0.30%) |
Aug 31, 2020 | 19.84 | 19.89 | 19.70 | 19.73 | 42,579 | -0.27(-1.33%) |
Aug 28, 2020 | 19.96 | 20.00 | 19.89 | 20.00 | 36,215 | +0.11(+0.56%) |
Aug 27, 2020 | 20.12 | 20.12 | 19.85 | 19.88 | 29,396 | -0.15(-0.77%) |
Aug 26, 2020 | 20.03 | 20.08 | 20.03 | 20.04 | 15,424 | -0.09(-0.43%) |
Aug 25, 2020 | 20.27 | 20.27 | 20.02 | 20.12 | 79,281 | +0.04(+0.21%) |
Aug 24, 2020 | 20.11 | 20.11 | 20.04 | 20.08 | 29,835 | +0.31(+1.56%) |
Aug 21, 2020 | 19.67 | 19.78 | 19.67 | 19.77 | 48,598 | -0.10(-0.52%) |
Aug 20, 2020 | 19.70 | 19.88 | 19.69 | 19.88 | 26,198 | -0.15(-0.73%) |
Aug 19, 2020 | 20.18 | 20.22 | 20.01 | 20.02 | 28,703 | -0.13(-0.64%) |
Aug 18, 2020 | 20.23 | 20.29 | 20.09 | 20.15 | 46,305 | -0.05(-0.25%) |
Aug 17, 2020 | 20.17 | 20.25 | 20.17 | 20.20 | 39,371 | +0.13(+0.64%) |
Aug 14, 2020 | 20.03 | 20.15 | 20.03 | 20.07 | 36,682 | -0.17(-0.85%) |
Aug 13, 2020 | 20.36 | 20.37 | 20.21 | 20.24 | 35,116 | -0.16(-0.80%) |
Aug 12, 2020 | 20.41 | 20.47 | 20.36 | 20.41 | 16,340 | +0.41(+2.05%) |
Aug 11, 2020 | 20.27 | 20.32 | 20.00 | 20.00 | 24,667 | +0.19(+0.95%) |
Aug 10, 2020 | 19.72 | 19.82 | 19.64 | 19.81 | 45,561 | +0.17(+0.87%) |
Aug 07, 2020 | 19.50 | 19.64 | 19.45 | 19.64 | 78,856 | -0.12(-0.61%) |
Aug 06, 2020 | 19.73 | 19.77 | 19.66 | 19.76 | 8,354 | -0.04(-0.22%) |
Aug 05, 2020 | 19.85 | 19.90 | 19.75 | 19.80 | 118,108 | +0.20(+1.00%) |
Aug 04, 2020 | 19.34 | 19.60 | 19.26 | 19.60 | 210,835 | +0.32(+1.64%) |
Aug 03, 2020 | 19.13 | 19.29 | 19.12 | 19.29 | 25,258 | +0.27(+1.40%) |
Jul 31, 2020 | 19.36 | 19.39 | 18.90 | 19.02 | 38,551 | -0.47(-2.42%) |
Jul 30, 2020 | 19.41 | 19.49 | 19.17 | 19.49 | 19,564 | -0.26(-1.30%) |
Jul 29, 2020 | 19.67 | 19.82 | 19.65 | 19.75 | 19,562 | +0.10(+0.52%) |
Jul 28, 2020 | 19.66 | 19.76 | 19.61 | 19.64 | 71,893 | -0.12(-0.61%) |
Jul 27, 2020 | 19.71 | 19.86 | 19.70 | 19.76 | 24,309 | +0.14(+0.70%) |
Jul 24, 2020 | 19.71 | 19.76 | 19.55 | 19.63 | 26,752 | -0.08(-0.39%) |
Jul 23, 2020 | 19.82 | 19.88 | 19.65 | 19.70 | 20,932 | -0.21(-1.04%) |
Jul 22, 2020 | 19.87 | 19.93 | 19.83 | 19.91 | 159,478 | -0.14(-0.72%) |
Jul 21, 2020 | 20.07 | 20.12 | 19.96 | 20.06 | 77,278 | +0.09(+0.44%) |
Jul 20, 2020 | 19.93 | 19.98 | 19.80 | 19.97 | 26,486 | +0.07(+0.34%) |
Jul 17, 2020 | 19.82 | 19.93 | 19.82 | 19.90 | 22,780 | +0.10(+0.52%) |
Jul 16, 2020 | 19.76 | 19.85 | 19.76 | 19.80 | 141,671 | -0.05(-0.26%) |
Jul 15, 2020 | 19.94 | 19.94 | 19.74 | 19.85 | 304,349 | +0.22(+1.13%) |
Jul 14, 2020 | 19.27 | 19.67 | 19.21 | 19.63 | 151,137 | +0.51(+2.64%) |
Jul 13, 2020 | 19.35 | 19.46 | 19.09 | 19.12 | 89,969 | -0.06(-0.31%) |
Jul 10, 2020 | 19.06 | 19.18 | 19.02 | 19.18 | 26,519 | +0.20(+1.04%) |
Jul 09, 2020 | 19.26 | 19.26 | 18.88 | 18.99 | 18,452 | -0.41(-2.12%) |
Jul 08, 2020 | 19.24 | 19.41 | 19.17 | 19.40 | 57,636 | +0.14(+0.71%) |
Jul 07, 2020 | 19.37 | 19.45 | 19.26 | 19.26 | 31,035 | -0.33(-1.70%) |
Jul 06, 2020 | 19.64 | 19.68 | 19.53 | 19.59 | 17,110 | +0.33(+1.69%) |
Jul 02, 2020 | 19.40 | 19.48 | 19.26 | 19.27 | 16,705 | +0.18(+0.94%) |
Jul 01, 2020 | 19.03 | 19.13 | 18.99 | 19.09 | 21,718 | +0.07(+0.36%) |
Jun 30, 2020 | 18.87 | 19.05 | 18.82 | 19.02 | 22,322 | +0.02(+0.09%) |
Jun 29, 2020 | 18.94 | 19.05 | 18.86 | 19.00 | 21,305 | +0.15(+0.77%) |
Jun 26, 2020 | 19.11 | 19.14 | 18.81 | 18.86 | 33,762 | -0.29(-1.52%) |
Jun 25, 2020 | 18.90 | 19.16 | 18.79 | 19.15 | 26,531 | +0.27(+1.45%) |
Jun 24, 2020 | 19.10 | 19.12 | 18.79 | 18.87 | 19,357 | -0.53(-2.73%) |
Jun 23, 2020 | 19.56 | 19.57 | 19.40 | 19.41 | 17,995 | +0.20(+1.03%) |
Jun 22, 2020 | 19.15 | 19.25 | 19.06 | 19.21 | 20,496 | +0.24(+1.24%) |
Jun 19, 2020 | 19.35 | 19.35 | 18.96 | 18.97 | 30,023 | -0.13(-0.70%) |
Jun 18, 2020 | 19.03 | 19.17 | 19.03 | 19.11 | 17,463 | -0.19(-0.96%) |
Jun 17, 2020 | 19.47 | 19.56 | 19.29 | 19.29 | 31,323 | -0.09(-0.48%) |
Jun 16, 2020 | 19.54 | 19.62 | 19.22 | 19.38 | 112,244 | +0.31(+1.65%) |
Jun 15, 2020 | 18.53 | 19.16 | 18.53 | 19.07 | 33,606 | +0.08(+0.45%) |
Jun 12, 2020 | 19.19 | 19.19 | 18.71 | 18.99 | 39,269 | +0.33(+1.80%) |
Jun 11, 2020 | 19.25 | 19.36 | 18.62 | 18.65 | 62,099 | -1.37(-6.84%) |
Jun 10, 2020 | 20.11 | 20.21 | 19.91 | 20.02 | 19,355 | -0.12(-0.59%) |
Jun 09, 2020 | 20.08 | 20.15 | 20.05 | 20.14 | 8,292 | -0.36(-1.78%) |
Jun 08, 2020 | 20.39 | 20.50 | 20.19 | 20.50 | 38,505 | +0.45(+2.24%) |
Jun 05, 2020 | 20.07 | 20.21 | 19.98 | 20.05 | 44,458 | +0.53(+2.69%) |
Jun 04, 2020 | 19.50 | 19.69 | 19.50 | 19.53 | 16,144 | -0.17(-0.86%) |
Jun 03, 2020 | 19.46 | 19.73 | 19.46 | 19.70 | 28,417 | +0.58(+3.02%) |
Jun 02, 2020 | 19.03 | 19.18 | 19.03 | 19.12 | 32,196 | +0.30(+1.58%) |
Jun 01, 2020 | 18.47 | 18.84 | 18.47 | 18.83 | 18,752 | +0.59(+3.26%) |
May 29, 2020 | 18.31 | 18.35 | 18.10 | 18.23 | 20,519 | -0.22(-1.19%) |
May 28, 2020 | 18.53 | 18.76 | 18.45 | 18.45 | 40,791 | +0.13(+0.74%) |
May 27, 2020 | 18.39 | 18.39 | 18.14 | 18.32 | 35,131 | +0.33(+1.84%) |
May 26, 2020 | 18.00 | 18.07 | 17.98 | 17.99 | 17,337 | +0.52(+2.96%) |
May 22, 2020 | 17.45 | 17.49 | 17.38 | 17.47 | 31,250 | -0.11(-0.63%) |
May 21, 2020 | 17.78 | 17.78 | 17.52 | 17.58 | 15,904 | -0.23(-1.29%) |
May 20, 2020 | 17.77 | 17.89 | 17.73 | 17.81 | 30,682 | +0.33(+1.89%) |
May 19, 2020 | 17.66 | 17.66 | 17.45 | 17.48 | 37,227 | -0.43(-2.41%) |
May 18, 2020 | 17.57 | 18.00 | 17.57 | 17.91 | 28,799 | +0.77(+4.50%) |
May 15, 2020 | 17.08 | 17.19 | 16.99 | 17.14 | 57,194 | +0.06(+0.35%) |
May 14, 2020 | 16.85 | 17.10 | 16.74 | 17.08 | 38,750 | -0.13(-0.74%) |
May 13, 2020 | 17.49 | 17.49 | 17.13 | 17.21 | 75,990 | -0.24(-1.36%) |
May 12, 2020 | 17.64 | 17.71 | 17.43 | 17.44 | 58,191 | -0.18(-1.01%) |
May 11, 2020 | 17.44 | 17.65 | 17.44 | 17.62 | 147,841 | -0.03(-0.19%) |
May 08, 2020 | 17.54 | 17.73 | 17.54 | 17.65 | 92,219 | +0.30(+1.71%) |
May 07, 2020 | 17.33 | 17.45 | 17.27 | 17.36 | 78,310 | +0.15(+0.89%) |
May 06, 2020 | 17.40 | 17.43 | 17.21 | 17.21 | 123,490 | -0.19(-1.07%) |
May 05, 2020 | 17.45 | 17.57 | 17.35 | 17.39 | 55,973 | +0.19(+1.08%) |
May 04, 2020 | 17.17 | 17.25 | 17.04 | 17.21 | 49,057 | +0.00(+0.00%) |