Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.21 | 21.37 | 21.09 | 21.14 | 35,897 | +0.06(+0.28%) |
Mar 30, 2021 | 21.17 | 21.23 | 21.06 | 21.08 | 58,881 | -0.30(-1.40%) |
Mar 29, 2021 | 21.12 | 21.41 | 21.10 | 21.38 | 22,847 | +0.35(+1.66%) |
Mar 26, 2021 | 20.95 | 21.03 | 20.90 | 21.03 | 53,700 | -0.29(-1.36%) |
Mar 25, 2021 | 21.25 | 21.35 | 21.19 | 21.32 | 31,890 | +0.27(+1.26%) |
Mar 24, 2021 | 21.05 | 21.18 | 21.01 | 21.05 | 47,977 | -0.12(-0.59%) |
Mar 23, 2021 | 21.26 | 21.32 | 21.07 | 21.18 | 37,642 | +0.11(+0.50%) |
Mar 22, 2021 | 21.00 | 21.25 | 20.95 | 21.07 | 53,941 | +0.08(+0.40%) |
Mar 19, 2021 | 20.87 | 21.04 | 20.82 | 20.99 | 28,000 | +0.01(+0.05%) |
Mar 18, 2021 | 21.14 | 21.14 | 20.92 | 20.98 | 22,139 | -0.21(-0.99%) |
Mar 17, 2021 | 20.99 | 21.21 | 20.95 | 21.19 | 28,956 | +0.30(+1.44%) |
Mar 16, 2021 | 20.84 | 20.99 | 20.82 | 20.89 | 128,076 | +0.08(+0.38%) |
Mar 15, 2021 | 20.91 | 20.94 | 20.73 | 20.81 | 36,500 | -0.10(-0.48%) |
Mar 12, 2021 | 20.71 | 20.95 | 20.69 | 20.91 | 883,400 | +0.28(+1.36%) |
Mar 11, 2021 | 20.56 | 20.71 | 20.54 | 20.63 | 73,127 | -0.09(-0.43%) |
Mar 10, 2021 | 20.64 | 20.72 | 20.53 | 20.72 | 63,820 | +0.37(+1.82%) |
Mar 09, 2021 | 20.60 | 20.60 | 20.19 | 20.35 | 94,849 | +0.14(+0.69%) |
Mar 08, 2021 | 20.21 | 20.42 | 20.18 | 20.21 | 112,687 | -0.35(-1.70%) |
Mar 05, 2021 | 20.37 | 20.56 | 20.32 | 20.56 | 195,300 | +0.36(+1.78%) |
Mar 04, 2021 | 20.20 | 20.46 | 20.14 | 20.20 | 51,802 | +0.15(+0.75%) |
Mar 03, 2021 | 20.16 | 20.16 | 19.96 | 20.05 | 57,814 | -0.19(-0.94%) |
Mar 02, 2021 | 20.25 | 20.32 | 20.18 | 20.24 | 102,133 | +0.23(+1.15%) |
Mar 01, 2021 | 20.00 | 20.08 | 19.93 | 20.01 | 56,366 | +0.24(+1.21%) |
Feb 26, 2021 | 20.07 | 20.11 | 19.70 | 19.77 | 2,528,600 | -0.64(-3.14%) |
Feb 25, 2021 | 20.64 | 20.72 | 20.38 | 20.41 | 407,189 | -0.17(-0.83%) |
Feb 24, 2021 | 20.41 | 20.60 | 20.37 | 20.58 | 723,010 | -0.12(-0.58%) |
Feb 23, 2021 | 20.62 | 20.97 | 20.57 | 20.70 | 352,160 | +0.23(+1.12%) |
Feb 22, 2021 | 20.48 | 20.54 | 20.37 | 20.47 | 165,713 | -0.03(-0.15%) |
Feb 19, 2021 | 20.79 | 20.91 | 20.50 | 20.50 | 896,900 | -0.51(-2.43%) |
Feb 18, 2021 | 20.80 | 21.09 | 20.79 | 21.01 | 4,245,234 | +0.25(+1.22%) |
Feb 17, 2021 | 20.70 | 20.92 | 20.64 | 20.76 | 3,000,051 | -0.99(-4.57%) |
Feb 16, 2021 | 22.12 | 22.39 | 21.75 | 21.75 | 43,064 | -0.66(-2.95%) |
Feb 12, 2021 | 22.26 | 22.41 | 22.16 | 22.41 | 81,400 | +0.27(+1.22%) |
Feb 11, 2021 | 22.44 | 22.44 | 22.11 | 22.14 | 71,751 | -0.25(-1.14%) |
Feb 10, 2021 | 22.26 | 22.58 | 22.24 | 22.39 | 554,566 | +0.10(+0.44%) |
Feb 09, 2021 | 22.30 | 22.38 | 22.00 | 22.30 | 48,370 | -0.01(-0.06%) |
Feb 08, 2021 | 22.56 | 22.73 | 21.94 | 22.31 | 34,435 | -0.16(-0.71%) |
Feb 05, 2021 | 22.46 | 22.59 | 22.20 | 22.47 | 38,000 | +0.41(+1.86%) |
Feb 04, 2021 | 21.91 | 22.06 | 21.85 | 22.06 | 59,095 | +0.04(+0.18%) |
Feb 03, 2021 | 22.02 | 22.06 | 21.91 | 22.02 | 37,220 | -0.11(-0.50%) |
Feb 02, 2021 | 21.93 | 22.21 | 21.91 | 22.13 | 35,396 | +0.11(+0.48%) |
Feb 01, 2021 | 22.03 | 22.19 | 21.87 | 22.02 | 196,650 | -0.12(-0.52%) |
Jan 29, 2021 | 22.02 | 22.14 | 21.77 | 22.14 | 96,600 | -0.19(-0.85%) |
Jan 28, 2021 | 22.24 | 22.41 | 22.21 | 22.33 | 41,488 | +0.06(+0.27%) |
Jan 27, 2021 | 22.19 | 22.35 | 22.10 | 22.27 | 50,703 | -0.27(-1.18%) |
Jan 26, 2021 | 22.50 | 22.65 | 22.38 | 22.54 | 58,559 | +0.09(+0.38%) |
Jan 25, 2021 | 22.23 | 22.45 | 22.09 | 22.45 | 51,730 | +0.21(+0.94%) |
Jan 22, 2021 | 22.22 | 22.37 | 22.13 | 22.24 | 56,900 | -0.01(-0.04%) |
Jan 21, 2021 | 22.11 | 22.25 | 22.11 | 22.25 | 59,895 | -0.08(-0.36%) |
Jan 20, 2021 | 22.18 | 22.35 | 22.15 | 22.33 | 58,378 | -0.07(-0.31%) |
Jan 19, 2021 | 22.58 | 22.58 | 22.33 | 22.40 | 50,512 | +0.03(+0.13%) |
Jan 15, 2021 | 22.25 | 22.46 | 22.22 | 22.37 | 480,000 | -0.09(-0.40%) |
Jan 14, 2021 | 22.46 | 22.49 | 22.34 | 22.46 | 51,582 | -0.25(-1.10%) |
Jan 13, 2021 | 22.56 | 22.78 | 22.45 | 22.71 | 317,012 | +0.06(+0.26%) |
Jan 12, 2021 | 22.55 | 22.70 | 22.42 | 22.65 | 986,593 | -0.26(-1.13%) |
Jan 11, 2021 | 22.77 | 22.94 | 22.70 | 22.91 | 614,254 | -0.18(-0.76%) |
Jan 08, 2021 | 23.07 | 23.09 | 22.86 | 23.09 | 477,500 | -0.00(-0.02%) |
Jan 07, 2021 | 22.86 | 23.11 | 22.77 | 23.09 | 765,086 | -0.12(-0.52%) |
Jan 06, 2021 | 22.96 | 23.23 | 22.96 | 23.21 | 489,546 | -0.04(-0.17%) |
Jan 05, 2021 | 23.13 | 23.25 | 22.93 | 23.25 | 769,267 | -0.08(-0.34%) |
Jan 04, 2021 | 23.57 | 23.57 | 23.24 | 23.33 | 108,863 | -0.12(-0.51%) |
Dec 31, 2020 | 23.45 | 23.45 | 23.45 | 612,515 | -0.10(-0.42%) | |
Dec 30, 2020 | 23.13 | 23.73 | 23.13 | 23.55 | 612,515 | +0.23(+0.96%) |
Dec 29, 2020 | 23.31 | 23.43 | 23.19 | 23.32 | 57,732 | +0.14(+0.63%) |
Dec 28, 2020 | 23.15 | 23.56 | 23.13 | 23.18 | 35,667 | +0.51(+2.25%) |
Dec 24, 2020 | 22.73 | 22.79 | 22.67 | 22.67 | 16,300 | -0.03(-0.12%) |
Dec 23, 2020 | 22.84 | 22.92 | 22.62 | 22.70 | 24,904 | +0.06(+0.28%) |
Dec 22, 2020 | 22.75 | 22.79 | 22.59 | 22.64 | 63,033 | +0.31(+1.37%) |
Dec 21, 2020 | 22.20 | 22.44 | 22.09 | 22.33 | 49,875 | -0.48(-2.12%) |
Dec 18, 2020 | 22.93 | 22.93 | 22.75 | 22.81 | 19,800 | -0.17(-0.72%) |
Dec 17, 2020 | 22.97 | 23.02 | 22.92 | 22.98 | 39,320 | -0.13(-0.56%) |
Dec 16, 2020 | 22.82 | 23.14 | 22.80 | 23.11 | 80,360 | +0.72(+3.22%) |
Dec 15, 2020 | 22.60 | 22.65 | 22.35 | 22.39 | 57,090 | +0.03(+0.13%) |
Dec 14, 2020 | 22.37 | 22.48 | 22.33 | 22.36 | 42,505 | +0.24(+1.08%) |
Dec 11, 2020 | 22.06 | 22.13 | 22.06 | 22.12 | 167,700 | -0.05(-0.23%) |
Dec 10, 2020 | 22.03 | 22.22 | 22.03 | 22.17 | 48,233 | +0.12(+0.52%) |
Dec 09, 2020 | 22.12 | 22.16 | 21.99 | 22.05 | 49,538 | -0.18(-0.83%) |
Dec 08, 2020 | 22.09 | 22.27 | 22.06 | 22.24 | 132,385 | -0.06(-0.28%) |
Dec 07, 2020 | 22.17 | 22.31 | 22.12 | 22.30 | 509,173 | -0.02(-0.07%) |
Dec 04, 2020 | 22.20 | 22.36 | 22.17 | 22.32 | 41,600 | +0.17(+0.77%) |
Dec 03, 2020 | 22.12 | 22.28 | 22.12 | 22.15 | 70,571 | -0.21(-0.92%) |
Dec 02, 2020 | 22.31 | 22.40 | 22.15 | 22.36 | 45,297 | -0.04(-0.20%) |
Dec 01, 2020 | 22.38 | 22.53 | 22.36 | 22.40 | 36,875 | -0.02(-0.07%) |
Nov 30, 2020 | 22.55 | 22.65 | 22.38 | 22.41 | 38,106 | -0.23(-1.04%) |
Nov 27, 2020 | 22.85 | 22.87 | 22.64 | 22.65 | 13,600 | -0.08(-0.35%) |
Nov 25, 2020 | 22.56 | 22.74 | 22.56 | 22.73 | 129,000 | +0.34(+1.50%) |
Nov 24, 2020 | 22.25 | 22.42 | 22.17 | 22.39 | 543,320 | -0.55(-2.38%) |
Nov 23, 2020 | 22.94 | 22.98 | 22.65 | 22.94 | 236,412 | -0.09(-0.39%) |
Nov 20, 2020 | 23.10 | 23.18 | 22.96 | 23.03 | 14,500 | -0.11(-0.48%) |
Nov 19, 2020 | 23.09 | 23.20 | 22.97 | 23.14 | 25,696 | +0.11(+0.48%) |
Nov 18, 2020 | 23.26 | 23.29 | 23.03 | 23.03 | 48,480 | -0.81(-3.40%) |
Nov 17, 2020 | 23.86 | 23.86 | 23.71 | 23.84 | 36,879 | -0.25(-1.02%) |
Nov 16, 2020 | 24.28 | 24.31 | 23.99 | 24.09 | 290,932 | -0.02(-0.06%) |
Nov 13, 2020 | 24.08 | 24.17 | 23.97 | 24.10 | 479,400 | +0.30(+1.26%) |
Nov 12, 2020 | 23.97 | 23.98 | 23.80 | 23.80 | 417,708 | +0.06(+0.25%) |
Nov 11, 2020 | 23.66 | 23.79 | 23.59 | 23.74 | 366,194 | +0.15(+0.64%) |
Nov 10, 2020 | 23.31 | 23.61 | 23.29 | 23.59 | 285,709 | +0.31(+1.33%) |
Nov 09, 2020 | 23.36 | 23.67 | 23.22 | 23.28 | 324,322 | +1.04(+4.68%) |
Nov 06, 2020 | 22.18 | 22.26 | 22.00 | 22.24 | 588,000 | +0.18(+0.82%) |
Nov 05, 2020 | 22.19 | 22.19 | 21.96 | 22.06 | 17,497 | +0.25(+1.15%) |
Nov 04, 2020 | 21.49 | 22.00 | 21.49 | 21.81 | 81,063 | +0.40(+1.87%) |
Nov 03, 2020 | 21.36 | 21.64 | 21.33 | 21.41 | 174,917 | +0.37(+1.76%) |
Nov 02, 2020 | 20.98 | 21.17 | 20.93 | 21.04 | 113,528 | +0.05(+0.24%) |
Oct 30, 2020 | 20.80 | 21.05 | 20.77 | 20.99 | 494,800 | -0.30(-1.41%) |
Oct 29, 2020 | 21.17 | 21.42 | 21.06 | 21.29 | 359,733 | -0.80(-3.62%) |
Oct 28, 2020 | 21.90 | 22.24 | 21.80 | 22.09 | 297,256 | -1.59(-6.71%) |
Oct 27, 2020 | 23.63 | 23.68 | 23.48 | 23.68 | 18,870 | +0.09(+0.37%) |
Oct 26, 2020 | 23.64 | 23.71 | 23.47 | 23.59 | 14,626 | +0.04(+0.18%) |
Oct 23, 2020 | 23.39 | 23.57 | 23.39 | 23.55 | 20,200 | +0.30(+1.29%) |
Oct 22, 2020 | 23.39 | 23.41 | 23.19 | 23.25 | 31,139 | -0.19(-0.83%) |
Oct 21, 2020 | 23.48 | 23.62 | 23.41 | 23.44 | 20,558 | -0.37(-1.55%) |
Oct 20, 2020 | 23.89 | 23.93 | 23.78 | 23.81 | 75,748 | +0.30(+1.27%) |
Oct 19, 2020 | 23.61 | 23.72 | 23.46 | 23.52 | 14,376 | -0.02(-0.06%) |
Oct 16, 2020 | 23.34 | 23.62 | 23.34 | 23.53 | 48,500 | +0.41(+1.76%) |
Oct 15, 2020 | 23.09 | 23.19 | 23.06 | 23.12 | 35,170 | -0.36(-1.52%) |
Oct 14, 2020 | 23.52 | 23.65 | 23.46 | 23.48 | 14,573 | +0.13(+0.56%) |
Oct 13, 2020 | 23.33 | 23.35 | 23.05 | 23.35 | 15,403 | -0.33(-1.39%) |
Oct 12, 2020 | 23.37 | 23.72 | 23.37 | 23.68 | 19,758 | +0.48(+2.07%) |
Oct 09, 2020 | 22.96 | 23.31 | 22.96 | 23.20 | 12,300 | +0.39(+1.71%) |
Oct 08, 2020 | 22.81 | 22.87 | 22.72 | 22.81 | 15,136 | +0.14(+0.61%) |
Oct 07, 2020 | 22.64 | 22.75 | 22.63 | 22.67 | 12,469 | -0.15(-0.65%) |
Oct 06, 2020 | 22.91 | 23.02 | 22.69 | 22.82 | 26,103 | -0.08(-0.35%) |
Oct 05, 2020 | 22.84 | 22.92 | 22.74 | 22.90 | 31,069 | +0.12(+0.54%) |
Oct 02, 2020 | 22.70 | 22.88 | 22.65 | 22.78 | 30,000 | -0.06(-0.28%) |
Oct 01, 2020 | 22.71 | 22.96 | 22.64 | 22.84 | 23,098 | +0.02(+0.09%) |
Sep 30, 2020 | 22.72 | 22.83 | 22.65 | 22.82 | 20,249 | +0.13(+0.57%) |
Sep 29, 2020 | 22.66 | 22.80 | 22.59 | 22.69 | 17,395 | +0.37(+1.66%) |
Sep 28, 2020 | 22.09 | 22.32 | 22.09 | 22.32 | 31,526 | +0.73(+3.38%) |
Sep 25, 2020 | 21.54 | 21.59 | 21.39 | 21.59 | 17,500 | -0.09(-0.42%) |
Sep 24, 2020 | 21.85 | 21.85 | 21.62 | 21.68 | 21,555 | -0.48(-2.17%) |
Sep 23, 2020 | 22.21 | 22.23 | 22.08 | 22.16 | 42,844 | +0.03(+0.14%) |
Sep 22, 2020 | 21.99 | 22.15 | 21.98 | 22.13 | 27,069 | +0.04(+0.18%) |
Sep 21, 2020 | 22.11 | 22.15 | 21.93 | 22.09 | 26,263 | -0.59(-2.58%) |
Sep 18, 2020 | 22.75 | 22.80 | 22.61 | 22.68 | 27,500 | -0.57(-2.47%) |
Sep 17, 2020 | 22.96 | 23.25 | 22.95 | 23.25 | 16,866 | +0.19(+0.82%) |
Sep 16, 2020 | 23.30 | 23.30 | 23.03 | 23.06 | 21,643 | -0.21(-0.90%) |
Sep 15, 2020 | 23.36 | 23.45 | 23.27 | 23.27 | 10,006 | +0.04(+0.17%) |
Sep 14, 2020 | 23.30 | 23.34 | 23.08 | 23.23 | 14,361 | -0.05(-0.24%) |
Sep 11, 2020 | 23.18 | 23.34 | 23.16 | 23.29 | 19,400 | -0.04(-0.19%) |
Sep 10, 2020 | 23.68 | 23.68 | 23.25 | 23.33 | 27,808 | -0.18(-0.76%) |
Sep 09, 2020 | 23.30 | 23.58 | 23.29 | 23.51 | 22,601 | +0.76(+3.33%) |
Sep 08, 2020 | 22.75 | 22.92 | 22.70 | 22.75 | 22,126 | -0.38(-1.64%) |
Sep 04, 2020 | 23.19 | 23.19 | 22.91 | 23.13 | 101,600 | -0.35(-1.48%) |
Sep 03, 2020 | 23.95 | 24.01 | 23.43 | 23.48 | 34,478 | -0.07(-0.31%) |
Sep 02, 2020 | 23.37 | 23.55 | 23.35 | 23.55 | 24,627 | +0.33(+1.42%) |
Sep 01, 2020 | 23.25 | 23.37 | 23.15 | 23.22 | 26,334 | +0.04(+0.17%) |
Aug 31, 2020 | 23.41 | 23.65 | 23.12 | 23.18 | 17,832 | +0.11(+0.48%) |
Aug 28, 2020 | 22.95 | 23.15 | 22.88 | 23.07 | 124,700 | +0.09(+0.38%) |
Aug 27, 2020 | 23.09 | 23.09 | 22.96 | 22.98 | 424,862 | -0.03(-0.12%) |
Aug 26, 2020 | 22.66 | 23.04 | 22.65 | 23.01 | 186,474 | +0.37(+1.63%) |
Aug 25, 2020 | 22.84 | 22.84 | 22.60 | 22.64 | 15,744 | -0.08(-0.35%) |
Aug 24, 2020 | 22.86 | 22.86 | 22.66 | 22.72 | 24,043 | +0.38(+1.70%) |
Aug 21, 2020 | 22.21 | 22.41 | 22.14 | 22.34 | 14,300 | -0.09(-0.42%) |
Aug 20, 2020 | 22.35 | 22.47 | 22.33 | 22.43 | 16,000 | +0.12(+0.56%) |
Aug 19, 2020 | 22.50 | 22.51 | 22.21 | 22.31 | 29,827 | -0.14(-0.62%) |
Aug 18, 2020 | 22.61 | 22.61 | 22.43 | 22.45 | 16,448 | -0.21(-0.90%) |
Aug 17, 2020 | 22.60 | 22.68 | 22.55 | 22.66 | 56,018 | +0.09(+0.38%) |
Aug 14, 2020 | 22.61 | 22.69 | 22.56 | 22.57 | 19,600 | -0.36(-1.58%) |
Aug 13, 2020 | 22.91 | 22.99 | 22.77 | 22.93 | 25,184 | -0.09(-0.38%) |
Aug 12, 2020 | 22.71 | 23.02 | 22.71 | 23.02 | 586,681 | +0.73(+3.28%) |
Aug 11, 2020 | 22.60 | 22.60 | 22.29 | 22.29 | 478,758 | -0.24(-1.07%) |
Aug 10, 2020 | 22.42 | 22.53 | 22.42 | 22.53 | 403,700 | -0.11(-0.49%) |
Aug 07, 2020 | 22.65 | 22.74 | 22.39 | 22.64 | 165,900 | -0.48(-2.08%) |
Aug 06, 2020 | 23.29 | 23.29 | 22.95 | 23.12 | 83,877 | -1.26(-5.17%) |
Aug 05, 2020 | 24.50 | 24.54 | 24.29 | 24.38 | 23,998 | +0.24(+1.00%) |
Aug 04, 2020 | 23.87 | 24.14 | 23.87 | 24.14 | 178,948 | -0.02(-0.09%) |
Aug 03, 2020 | 24.29 | 24.29 | 24.06 | 24.16 | 24,220 | +0.43(+1.81%) |
Jul 31, 2020 | 24.07 | 24.14 | 23.69 | 23.73 | 17,700 | -0.16(-0.67%) |
Jul 30, 2020 | 23.70 | 24.00 | 23.68 | 23.89 | 27,534 | -0.55(-2.25%) |
Jul 29, 2020 | 24.19 | 24.44 | 24.07 | 24.44 | 47,623 | +0.60(+2.52%) |
Jul 28, 2020 | 23.64 | 23.95 | 23.64 | 23.84 | 16,440 | -0.01(-0.04%) |
Jul 27, 2020 | 23.89 | 23.93 | 23.79 | 23.85 | 14,954 | +0.30(+1.27%) |
Jul 24, 2020 | 23.67 | 23.68 | 23.52 | 23.55 | 14,600 | -0.07(-0.32%) |
Jul 23, 2020 | 23.82 | 23.84 | 23.59 | 23.62 | 14,433 | +0.25(+1.05%) |
Jul 22, 2020 | 23.45 | 23.49 | 23.33 | 23.38 | 25,775 | -0.07(-0.30%) |
Jul 21, 2020 | 23.00 | 23.45 | 22.99 | 23.45 | 233,126 | +0.58(+2.54%) |
Jul 20, 2020 | 22.82 | 22.99 | 22.82 | 22.87 | 19,796 | +0.07(+0.31%) |
Jul 17, 2020 | 22.51 | 22.86 | 22.51 | 22.80 | 20,200 | +0.25(+1.11%) |
Jul 16, 2020 | 22.64 | 22.73 | 22.46 | 22.55 | 58,273 | -0.09(-0.40%) |
Jul 15, 2020 | 22.63 | 22.71 | 22.51 | 22.64 | 16,904 | +0.39(+1.75%) |
Jul 14, 2020 | 22.04 | 22.33 | 22.02 | 22.25 | 77,454 | +0.11(+0.50%) |
Jul 13, 2020 | 22.05 | 22.41 | 22.03 | 22.14 | 664,373 | +0.37(+1.71%) |
Jul 10, 2020 | 21.59 | 21.80 | 21.57 | 21.77 | 34,800 | +0.27(+1.25%) |
Jul 09, 2020 | 21.80 | 21.85 | 21.42 | 21.50 | 21,636 | -0.47(-2.12%) |
Jul 08, 2020 | 21.96 | 22.00 | 21.81 | 21.96 | 29,693 | -0.23(-1.06%) |
Jul 07, 2020 | 21.94 | 22.26 | 21.94 | 22.20 | 287,280 | -0.41(-1.81%) |
Jul 06, 2020 | 23.25 | 23.25 | 22.55 | 22.61 | 27,649 | -0.71(-3.07%) |
Jul 02, 2020 | 22.98 | 23.38 | 22.95 | 23.32 | 120,300 | +0.20(+0.84%) |
Jul 01, 2020 | 22.69 | 23.24 | 22.69 | 23.13 | 1,116,056 | +0.27(+1.20%) |
Jun 30, 2020 | 22.77 | 22.86 | 22.65 | 22.86 | 189,744 | -0.11(-0.50%) |
Jun 29, 2020 | 22.54 | 22.97 | 22.43 | 22.97 | 1,496,829 | +0.15(+0.68%) |
Jun 26, 2020 | 22.82 | 23.01 | 22.54 | 22.82 | 1,273,800 | +0.05(+0.20%) |
Jun 25, 2020 | 22.41 | 22.77 | 22.25 | 22.77 | 1,406,141 | +0.34(+1.52%) |
Jun 24, 2020 | 22.44 | 22.55 | 22.33 | 22.43 | 1,020,267 | -0.59(-2.56%) |
Jun 23, 2020 | 22.95 | 23.03 | 22.82 | 23.02 | 594,669 | +0.49(+2.17%) |
Jun 22, 2020 | 22.54 | 22.68 | 22.45 | 22.53 | 425,228 | +0.02(+0.09%) |
Jun 19, 2020 | 22.88 | 22.88 | 22.46 | 22.51 | 19,500 | +0.13(+0.57%) |
Jun 18, 2020 | 22.32 | 22.59 | 22.27 | 22.38 | 32,550 | -0.04(-0.17%) |
Jun 17, 2020 | 22.42 | 22.64 | 22.40 | 22.42 | 22,207 | +0.00(+0.00%) |
Jun 16, 2020 | 22.28 | 22.70 | 22.24 | 22.42 | 24,377 | +0.48(+2.19%) |
Jun 15, 2020 | 21.70 | 21.95 | 21.46 | 21.94 | 41,382 | -0.16(-0.72%) |
Jun 12, 2020 | 22.46 | 22.46 | 21.95 | 22.10 | 19,500 | -0.00(-0.02%) |
Jun 11, 2020 | 22.53 | 22.54 | 22.10 | 22.11 | 33,608 | -0.59(-2.62%) |
Jun 10, 2020 | 22.71 | 22.80 | 22.59 | 22.70 | 28,669 | +0.09(+0.40%) |
Jun 09, 2020 | 22.30 | 22.85 | 22.30 | 22.61 | 21,692 | +0.24(+1.07%) |
Jun 08, 2020 | 22.26 | 22.43 | 22.19 | 22.37 | 28,772 | -0.23(-1.02%) |
Jun 05, 2020 | 22.33 | 22.60 | 22.24 | 22.60 | 20,400 | +0.04(+0.18%) |
Jun 04, 2020 | 22.55 | 22.61 | 22.44 | 22.56 | 17,592 | +0.23(+1.05%) |
Jun 03, 2020 | 22.14 | 22.35 | 22.09 | 22.32 | 16,907 | +0.75(+3.50%) |
Jun 02, 2020 | 21.44 | 21.57 | 21.41 | 21.57 | 53,974 | +0.42(+1.99%) |
Jun 01, 2020 | 21.04 | 21.26 | 21.03 | 21.15 | 26,455 | +0.19(+0.91%) |
May 29, 2020 | 21.09 | 21.11 | 20.81 | 20.96 | 106,000 | -0.01(-0.05%) |
May 28, 2020 | 20.84 | 21.14 | 20.84 | 20.97 | 40,633 | +0.48(+2.34%) |
May 27, 2020 | 20.13 | 20.64 | 20.12 | 20.49 | 42,583 | +0.60(+3.02%) |
May 26, 2020 | 20.20 | 20.20 | 19.89 | 19.89 | 125,641 | -0.20(-1.02%) |
May 22, 2020 | 19.88 | 20.18 | 19.88 | 20.09 | 38,200 | -0.05(-0.22%) |
May 21, 2020 | 20.81 | 20.81 | 19.82 | 20.14 | 56,607 | -0.43(-2.11%) |
May 20, 2020 | 20.24 | 20.63 | 20.21 | 20.57 | 57,879 | +0.34(+1.66%) |
May 19, 2020 | 20.41 | 20.55 | 20.24 | 20.24 | 63,714 | -0.74(-3.53%) |
May 18, 2020 | 20.51 | 21.00 | 20.48 | 20.98 | 78,081 | +0.91(+4.55%) |
May 15, 2020 | 19.96 | 20.11 | 19.91 | 20.07 | 35,100 | +0.15(+0.74%) |
May 14, 2020 | 19.81 | 19.92 | 19.59 | 19.92 | 73,956 | -0.02(-0.10%) |
May 13, 2020 | 20.16 | 20.21 | 19.85 | 19.94 | 30,915 | -0.61(-2.97%) |
May 12, 2020 | 20.56 | 20.75 | 20.51 | 20.55 | 47,739 | -0.02(-0.10%) |
May 11, 2020 | 20.32 | 20.93 | 20.32 | 20.57 | 88,209 | +0.16(+0.78%) |
May 08, 2020 | 20.45 | 20.70 | 20.39 | 20.41 | 25,400 | +0.48(+2.41%) |
May 07, 2020 | 19.97 | 20.00 | 19.75 | 19.93 | 97,246 | +0.37(+1.89%) |
May 06, 2020 | 19.76 | 19.76 | 19.56 | 19.56 | 19,500 | +0.24(+1.27%) |
May 05, 2020 | 19.33 | 19.34 | 19.21 | 19.32 | 24,437 | -1.11(-5.46%) |
May 04, 2020 | 20.01 | 20.44 | 19.70 | 20.43 | 43,301 | -0.34(-1.64%) |
May 01, 2020 | 20.62 | 20.85 | 20.57 | 20.77 | 31,700 | -0.11(-0.53%) |
Apr 30, 2020 | 21.11 | 21.32 | 20.80 | 20.88 | 51,896 | +0.10(+0.48%) |
Apr 29, 2020 | 20.48 | 20.78 | 20.43 | 20.78 | 25,576 | +0.34(+1.66%) |
Apr 28, 2020 | 20.55 | 20.57 | 20.38 | 20.44 | 27,347 | +0.01(+0.02%) |
Apr 27, 2020 | 20.63 | 20.63 | 20.36 | 20.43 | 66,249 | -0.07(-0.32%) |
Apr 24, 2020 | 20.38 | 20.68 | 20.35 | 20.50 | 33,400 | +0.16(+0.79%) |
Apr 23, 2020 | 20.58 | 20.77 | 20.33 | 20.34 | 30,909 | -0.49(-2.35%) |
Apr 22, 2020 | 20.76 | 21.00 | 20.60 | 20.83 | 58,110 | -0.06(-0.29%) |
Apr 21, 2020 | 20.96 | 21.18 | 20.70 | 20.89 | 54,171 | +0.31(+1.51%) |
Apr 20, 2020 | 20.50 | 20.80 | 20.45 | 20.58 | 81,818 | -0.04(-0.19%) |
Apr 17, 2020 | 20.60 | 20.67 | 20.50 | 20.62 | 53,500 | +0.44(+2.18%) |
Apr 16, 2020 | 20.38 | 20.41 | 20.08 | 20.18 | 44,283 | -0.03(-0.15%) |
Apr 15, 2020 | 20.48 | 20.54 | 20.21 | 20.21 | 53,873 | -0.52(-2.51%) |
Apr 14, 2020 | 20.24 | 20.75 | 20.24 | 20.73 | 63,174 | +0.77(+3.86%) |
Apr 13, 2020 | 19.57 | 20.70 | 19.27 | 19.96 | 81,377 | -0.08(-0.40%) |
Apr 09, 2020 | 19.95 | 20.19 | 19.72 | 20.04 | 69,600 | +0.51(+2.61%) |
Apr 08, 2020 | 19.70 | 19.70 | 19.44 | 19.53 | 78,831 | -0.05(-0.26%) |
Apr 07, 2020 | 19.70 | 19.96 | 19.43 | 19.58 | 58,131 | -0.04(-0.18%) |
Apr 06, 2020 | 19.55 | 19.63 | 19.39 | 19.61 | 113,437 | +0.25(+1.32%) |
Apr 03, 2020 | 19.35 | 19.46 | 19.24 | 19.36 | 56,400 | +0.31(+1.63%) |
Apr 02, 2020 | 19.28 | 19.57 | 18.73 | 19.05 | 63,723 | -0.20(-1.04%) |