Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.87 | 30.87 | 30.30 | 30.40 | 4,653 | -0.53(-1.72%) |
Apr 29, 2021 | 30.90 | 30.93 | 30.74 | 30.93 | 2,428 | -0.04(-0.14%) |
Apr 28, 2021 | 30.80 | 31.05 | 30.80 | 30.97 | 800 | +0.22(+0.72%) |
Apr 27, 2021 | 30.84 | 30.89 | 30.75 | 30.75 | 595 | -0.04(-0.12%) |
Apr 26, 2021 | 30.78 | 30.79 | 30.63 | 30.79 | 702 | +0.19(+0.63%) |
Apr 23, 2021 | 30.51 | 30.61 | 30.40 | 30.60 | 6,134 | +0.35(+1.14%) |
Apr 22, 2021 | 30.58 | 30.58 | 30.24 | 30.25 | 4,207 | -0.16(-0.52%) |
Apr 21, 2021 | 30.26 | 30.47 | 30.23 | 30.41 | 2,333 | +0.08(+0.25%) |
Apr 20, 2021 | 30.27 | 30.33 | 30.26 | 30.33 | 1,625 | -0.19(-0.63%) |
Apr 19, 2021 | 30.54 | 30.60 | 30.46 | 30.52 | 2,492 | -0.18(-0.58%) |
Apr 16, 2021 | 30.63 | 30.73 | 30.49 | 30.70 | 12,586 | +0.07(+0.21%) |
Apr 15, 2021 | 30.59 | 30.64 | 30.59 | 30.64 | 1,871 | +0.45(+1.47%) |
Apr 14, 2021 | 30.13 | 30.29 | 30.13 | 30.19 | 328 | +0.20(+0.68%) |
Apr 13, 2021 | 29.72 | 30.00 | 29.72 | 29.99 | 1,894 | +0.31(+1.04%) |
Apr 12, 2021 | 29.86 | 29.91 | 29.62 | 29.68 | 6,661 | -0.50(-1.65%) |
Apr 09, 2021 | 30.15 | 30.17 | 30.06 | 30.17 | 951 | -0.26(-0.87%) |
Apr 08, 2021 | 30.26 | 30.57 | 30.26 | 30.44 | 7,230 | +0.28(+0.93%) |
Apr 07, 2021 | 30.26 | 30.26 | 30.16 | 30.16 | 1,604 | -0.21(-0.68%) |
Apr 06, 2021 | 30.17 | 30.54 | 30.17 | 30.37 | 6,615 | -0.15(-0.48%) |
Apr 05, 2021 | 30.33 | 30.52 | 30.30 | 30.52 | 2,005 | +0.10(+0.32%) |
Apr 01, 2021 | 30.32 | 30.57 | 30.32 | 30.42 | 1,480 | +0.33(+1.11%) |
Mar 31, 2021 | 30.34 | 30.37 | 30.07 | 30.09 | 18,131 | -0.03(-0.10%) |
Mar 30, 2021 | 29.98 | 30.12 | 29.90 | 30.12 | 1,068 | +0.06(+0.20%) |
Mar 29, 2021 | 29.74 | 30.19 | 28.18 | 30.06 | 6,659 | +0.16(+0.53%) |
Mar 26, 2021 | 29.78 | 29.90 | 29.78 | 29.90 | 528 | +0.37(+1.24%) |
Mar 25, 2021 | 29.41 | 29.61 | 29.31 | 29.53 | 4,725 | +0.11(+0.38%) |
Mar 24, 2021 | 29.55 | 29.78 | 29.42 | 29.42 | 6,664 | -0.27(-0.91%) |
Mar 23, 2021 | 29.92 | 29.92 | 29.69 | 29.69 | 4,116 | -0.50(-1.64%) |
Mar 22, 2021 | 30.29 | 30.29 | 29.95 | 30.18 | 2,261 | +0.02(+0.07%) |
Mar 19, 2021 | 30.06 | 30.36 | 30.06 | 30.16 | 3,596 | +0.24(+0.80%) |
Mar 18, 2021 | 30.35 | 30.35 | 29.92 | 29.92 | 2,372 | -0.61(-2.00%) |
Mar 17, 2021 | 30.36 | 30.63 | 30.19 | 30.53 | 1,185 | -0.05(-0.17%) |
Mar 16, 2021 | 30.69 | 30.77 | 30.59 | 30.59 | 10,951 | +0.02(+0.07%) |
Mar 15, 2021 | 30.51 | 30.72 | 30.36 | 30.57 | 5,200 | +0.14(+0.47%) |
Mar 12, 2021 | 30.51 | 30.66 | 30.43 | 30.43 | 5,711 | -0.48(-1.56%) |
Mar 11, 2021 | 30.75 | 30.91 | 30.74 | 30.91 | 763 | +0.73(+2.41%) |
Mar 10, 2021 | 30.24 | 30.26 | 29.96 | 30.18 | 2,663 | -0.04(-0.13%) |
Mar 09, 2021 | 30.06 | 30.23 | 30.06 | 30.22 | 2,832 | +0.64(+2.16%) |
Mar 08, 2021 | 30.00 | 30.00 | 29.58 | 29.58 | 5,945 | -0.62(-2.04%) |
Mar 05, 2021 | 29.96 | 30.19 | 29.72 | 30.19 | 2,115 | +0.40(+1.34%) |
Mar 04, 2021 | 30.46 | 30.52 | 29.61 | 29.79 | 13,567 | -0.52(-1.71%) |
Mar 03, 2021 | 30.41 | 30.49 | 30.29 | 30.31 | 3,467 | -0.00(-0.00%) |
Mar 02, 2021 | 30.31 | 30.44 | 30.01 | 30.31 | 10,288 | -0.01(-0.03%) |
Mar 01, 2021 | 29.96 | 30.48 | 29.96 | 30.32 | 4,691 | +0.67(+2.26%) |
Feb 26, 2021 | 29.77 | 29.84 | 29.31 | 29.65 | 6,663 | -0.32(-1.06%) |
Feb 25, 2021 | 30.65 | 30.67 | 29.81 | 29.97 | 5,674 | -0.72(-2.34%) |
Feb 24, 2021 | 30.39 | 30.69 | 30.22 | 30.69 | 2,930 | +0.14(+0.46%) |
Feb 23, 2021 | 30.14 | 30.67 | 30.14 | 30.55 | 3,892 | +0.23(+0.75%) |
Feb 22, 2021 | 30.30 | 30.56 | 30.30 | 30.32 | 4,909 | -0.50(-1.63%) |
Feb 19, 2021 | 30.62 | 31.11 | 30.62 | 30.82 | 5,922 | +0.15(+0.47%) |
Feb 18, 2021 | 30.82 | 30.82 | 30.26 | 30.68 | 1,677 | -0.48(-1.54%) |
Feb 17, 2021 | 31.07 | 31.17 | 30.79 | 31.16 | 3,405 | +0.15(+0.47%) |
Feb 16, 2021 | 30.89 | 31.30 | 30.89 | 31.01 | 17,581 | +0.17(+0.54%) |
Feb 12, 2021 | 30.78 | 30.97 | 30.78 | 30.85 | 6,134 | +0.07(+0.23%) |
Feb 11, 2021 | 30.51 | 30.78 | 30.51 | 30.78 | 1,619 | +0.26(+0.87%) |
Feb 10, 2021 | 30.63 | 30.71 | 30.51 | 30.51 | 2,074 | -0.02(-0.06%) |
Feb 09, 2021 | 30.48 | 30.53 | 30.42 | 30.53 | 1,639 | +0.16(+0.51%) |
Feb 08, 2021 | 30.38 | 30.49 | 30.09 | 30.37 | 12,289 | +0.06(+0.21%) |
Feb 05, 2021 | 30.26 | 30.32 | 30.06 | 30.31 | 1,798 | +0.20(+0.68%) |
Feb 04, 2021 | 30.12 | 30.29 | 30.07 | 30.10 | 5,487 | -0.10(-0.34%) |
Feb 03, 2021 | 30.37 | 30.38 | 30.09 | 30.21 | 1,859 | +0.14(+0.47%) |
Feb 02, 2021 | 29.60 | 30.26 | 29.59 | 30.07 | 6,996 | +0.52(+1.78%) |
Feb 01, 2021 | 29.21 | 29.69 | 28.95 | 29.54 | 9,203 | +0.98(+3.42%) |
Jan 29, 2021 | 29.02 | 29.02 | 28.50 | 28.57 | 22,528 | -0.90(-3.04%) |
Jan 28, 2021 | 29.07 | 29.51 | 29.07 | 29.46 | 1,668 | +0.15(+0.52%) |
Jan 27, 2021 | 29.33 | 29.40 | 29.14 | 29.31 | 5,911 | -0.53(-1.77%) |
Jan 26, 2021 | 29.88 | 29.88 | 29.70 | 29.84 | 22,749 | -0.30(-0.99%) |
Jan 25, 2021 | 30.00 | 30.26 | 29.61 | 30.14 | 5,642 | -0.06(-0.19%) |
Jan 22, 2021 | 30.04 | 30.21 | 29.95 | 30.19 | 4,442 | -0.35(-1.16%) |
Jan 21, 2021 | 30.56 | 30.80 | 29.87 | 30.55 | 6,245 | +0.01(+0.05%) |
Jan 20, 2021 | 30.59 | 30.78 | 30.34 | 30.53 | 1,441 | +0.14(+0.45%) |
Jan 19, 2021 | 30.85 | 30.85 | 30.40 | 30.40 | 13,128 | +0.33(+1.10%) |
Jan 15, 2021 | 29.99 | 30.39 | 29.99 | 30.07 | 5,605 | -0.66(-2.15%) |
Jan 14, 2021 | 30.58 | 30.95 | 30.58 | 30.73 | 10,864 | +0.51(+1.67%) |
Jan 13, 2021 | 30.44 | 30.45 | 30.08 | 30.22 | 23,193 | -0.03(-0.11%) |
Jan 12, 2021 | 30.21 | 30.28 | 30.20 | 30.26 | 2,877 | +0.05(+0.16%) |
Jan 11, 2021 | 29.62 | 30.21 | 29.62 | 30.21 | 1,468 | +0.09(+0.30%) |
Jan 08, 2021 | 29.95 | 30.35 | 29.95 | 30.12 | 3,701 | +0.59(+2.00%) |
Jan 07, 2021 | 29.25 | 29.53 | 29.25 | 29.53 | 5,486 | +0.32(+1.10%) |
Jan 06, 2021 | 29.20 | 29.40 | 29.07 | 29.21 | 5,310 | -0.02(-0.06%) |
Jan 05, 2021 | 29.03 | 29.37 | 28.88 | 29.22 | 7,393 | +0.39(+1.36%) |
Jan 04, 2021 | 29.17 | 29.17 | 28.56 | 28.83 | 3,918 | +0.45(+1.58%) |
Dec 31, 2020 | 28.38 | 28.38 | 28.38 | 2,532 | -0.14(-0.48%) | |
Dec 30, 2020 | 28.71 | 28.72 | 28.52 | 28.52 | 2,532 | +0.21(+0.76%) |
Dec 29, 2020 | 28.05 | 28.47 | 27.83 | 28.31 | 7,579 | +0.32(+1.13%) |
Dec 28, 2020 | 28.08 | 28.18 | 27.90 | 27.99 | 14,990 | +0.24(+0.87%) |
Dec 24, 2020 | 27.66 | 27.78 | 27.66 | 27.75 | 528 | +0.12(+0.43%) |
Dec 23, 2020 | 27.70 | 27.79 | 27.55 | 27.63 | 4,914 | +0.35(+1.28%) |
Dec 22, 2020 | 27.44 | 27.44 | 27.17 | 27.28 | 4,178 | -0.22(-0.81%) |
Dec 21, 2020 | 27.31 | 27.57 | 27.02 | 27.50 | 9,150 | -0.43(-1.52%) |
Dec 18, 2020 | 27.94 | 28.34 | 27.93 | 27.93 | 6,345 | -0.14(-0.48%) |
Dec 17, 2020 | 28.21 | 28.21 | 27.86 | 28.06 | 5,143 | +0.15(+0.54%) |
Dec 16, 2020 | 27.98 | 27.98 | 27.79 | 27.91 | 2,308 | -0.06(-0.20%) |
Dec 15, 2020 | 27.75 | 27.99 | 27.75 | 27.97 | 6,571 | +0.34(+1.22%) |
Dec 14, 2020 | 27.89 | 27.89 | 27.56 | 27.63 | 6,870 | -0.07(-0.27%) |
Dec 11, 2020 | 27.71 | 27.71 | 27.71 | 27.71 | 107 | -0.07(-0.24%) |
Dec 10, 2020 | 27.58 | 27.77 | 27.42 | 27.77 | 3,773 | +0.50(+1.84%) |
Dec 09, 2020 | 27.68 | 27.70 | 27.27 | 27.27 | 1,329 | -0.33(-1.20%) |
Dec 08, 2020 | 27.70 | 27.74 | 27.45 | 27.60 | 1,680 | +0.00(+0.01%) |
Dec 07, 2020 | 27.30 | 27.60 | 27.27 | 27.60 | 10,394 | +0.20(+0.72%) |
Dec 04, 2020 | 27.35 | 27.40 | 27.23 | 27.40 | 20,857 | +0.37(+1.38%) |
Dec 03, 2020 | 27.16 | 27.31 | 27.03 | 27.03 | 17,228 | +0.32(+1.20%) |
Dec 02, 2020 | 26.92 | 26.94 | 26.67 | 26.71 | 8,444 | +0.20(+0.75%) |
Dec 01, 2020 | 26.55 | 26.62 | 26.46 | 26.51 | 2,613 | +0.58(+2.24%) |
Nov 30, 2020 | 26.19 | 26.19 | 25.93 | 25.93 | 3,479 | -0.49(-1.85%) |
Nov 27, 2020 | 26.47 | 26.64 | 26.37 | 26.42 | 14,299 | +0.23(+0.89%) |
Nov 25, 2020 | 25.81 | 26.38 | 25.81 | 26.18 | 35,479 | -0.14(-0.54%) |
Nov 24, 2020 | 25.91 | 26.45 | 25.91 | 26.32 | 3,657 | +0.43(+1.66%) |
Nov 23, 2020 | 25.62 | 26.06 | 25.62 | 25.89 | 2,757 | +0.29(+1.15%) |
Nov 20, 2020 | 25.84 | 25.84 | 25.54 | 25.60 | 2,472 | -0.21(-0.81%) |
Nov 19, 2020 | 25.60 | 25.88 | 25.58 | 25.81 | 4,129 | +0.05(+0.20%) |
Nov 18, 2020 | 25.72 | 25.94 | 25.59 | 25.76 | 9,397 | -0.03(-0.13%) |
Nov 17, 2020 | 25.38 | 25.79 | 25.35 | 25.79 | 15,837 | -0.07(-0.27%) |
Nov 16, 2020 | 25.62 | 25.86 | 25.62 | 25.86 | 804 | +0.83(+3.33%) |
Nov 13, 2020 | 24.88 | 25.05 | 24.81 | 25.03 | 3,547 | +0.41(+1.66%) |
Nov 12, 2020 | 25.08 | 25.08 | 24.62 | 24.62 | 1,714 | -0.26(-1.05%) |
Nov 11, 2020 | 24.97 | 25.10 | 24.88 | 24.88 | 11,550 | +0.25(+1.02%) |
Nov 10, 2020 | 24.68 | 24.68 | 24.51 | 24.63 | 1,054 | -0.08(-0.34%) |
Nov 09, 2020 | 24.86 | 24.96 | 24.55 | 24.71 | 3,467 | +0.65(+2.71%) |
Nov 06, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 967 | +0.09(+0.39%) |
Nov 05, 2020 | 23.72 | 23.97 | 23.72 | 23.97 | 1,613 | +0.58(+2.47%) |
Nov 04, 2020 | 23.40 | 23.40 | 23.39 | 23.39 | 499 | +0.39(+1.68%) |
Nov 03, 2020 | 22.95 | 23.01 | 22.23 | 23.01 | 24,068 | +0.26(+1.16%) |
Nov 02, 2020 | 22.91 | 22.91 | 22.29 | 22.74 | 11,508 | +0.36(+1.61%) |
Oct 30, 2020 | 22.31 | 22.51 | 22.31 | 22.38 | 3,117 | -0.42(-1.85%) |
Oct 29, 2020 | 22.68 | 22.97 | 22.68 | 22.81 | 1,078 | +0.14(+0.63%) |
Oct 28, 2020 | 22.66 | 22.84 | 22.66 | 22.66 | 6,989 | -0.63(-2.69%) |
Oct 27, 2020 | 23.46 | 23.50 | 23.29 | 23.29 | 2,119 | +0.05(+0.22%) |
Oct 26, 2020 | 23.26 | 23.40 | 23.10 | 23.24 | 7,510 | -0.38(-1.60%) |
Oct 23, 2020 | 23.49 | 23.69 | 23.35 | 23.62 | 5,698 | +0.18(+0.76%) |
Oct 22, 2020 | 23.44 | 23.51 | 23.25 | 23.44 | 5,785 | +0.11(+0.46%) |
Oct 21, 2020 | 23.18 | 23.33 | 23.18 | 23.33 | 775 | +0.01(+0.06%) |
Oct 20, 2020 | 23.12 | 23.32 | 23.12 | 23.32 | 1,111 | +0.37(+1.62%) |
Oct 19, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 195 | +0.09(+0.41%) |
Oct 16, 2020 | 23.00 | 23.00 | 22.85 | 22.85 | 322 | -0.07(-0.32%) |
Oct 15, 2020 | 22.65 | 22.93 | 22.65 | 22.93 | 2,439 | -0.37(-1.60%) |
Oct 14, 2020 | 23.26 | 23.30 | 23.26 | 23.30 | 1,263 | +0.01(+0.04%) |
Oct 13, 2020 | 23.27 | 23.29 | 23.26 | 23.29 | 1,193 | -0.20(-0.87%) |
Oct 12, 2020 | 23.25 | 23.50 | 23.25 | 23.50 | 2,967 | +0.01(+0.04%) |
Oct 09, 2020 | 23.48 | 23.49 | 23.42 | 23.49 | 967 | +0.28(+1.19%) |
Oct 08, 2020 | 23.09 | 23.21 | 23.09 | 23.21 | 274 | +0.43(+1.89%) |
Oct 07, 2020 | 23.03 | 23.03 | 22.78 | 22.78 | 1,135 | +0.14(+0.62%) |
Oct 06, 2020 | 22.93 | 22.93 | 22.64 | 22.64 | 1,109 | -0.23(-1.00%) |
Oct 05, 2020 | 22.85 | 22.90 | 22.68 | 22.87 | 1,333 | +0.50(+2.22%) |
Oct 02, 2020 | 22.50 | 22.51 | 22.37 | 22.37 | 2,902 | -0.26(-1.15%) |
Oct 01, 2020 | 22.51 | 22.63 | 22.46 | 22.63 | 627 | +0.23(+1.01%) |
Sep 30, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 44 | +0.11(+0.48%) |
Sep 29, 2020 | 22.22 | 22.32 | 22.09 | 22.30 | 2,546 | +0.11(+0.48%) |
Sep 28, 2020 | 22.47 | 22.47 | 22.19 | 22.19 | 1,626 | +0.00(+0.00%) |
Sep 25, 2020 | 22.07 | 22.19 | 21.64 | 22.19 | 2,472 | +0.17(+0.79%) |
Sep 24, 2020 | 21.97 | 22.03 | 21.88 | 22.01 | 1,957 | -0.32(-1.42%) |
Sep 23, 2020 | 22.43 | 22.48 | 22.33 | 22.33 | 4,323 | -0.21(-0.93%) |
Sep 22, 2020 | 22.57 | 22.69 | 22.44 | 22.54 | 1,814 | +0.03(+0.13%) |
Sep 21, 2020 | 22.62 | 22.62 | 22.49 | 22.51 | 5,392 | -0.46(-2.01%) |
Sep 18, 2020 | 23.00 | 23.26 | 22.94 | 22.97 | 6,988 | -0.26(-1.12%) |
Sep 17, 2020 | 23.03 | 23.23 | 23.03 | 23.23 | 2,250 | -0.08(-0.36%) |
Sep 16, 2020 | 23.61 | 23.62 | 23.32 | 23.32 | 7,047 | -0.11(-0.47%) |
Sep 15, 2020 | 23.26 | 23.44 | 23.26 | 23.43 | 1,467 | +0.45(+1.98%) |
Sep 14, 2020 | 22.98 | 23.11 | 22.93 | 22.97 | 975 | +0.25(+1.10%) |
Sep 11, 2020 | 23.01 | 23.01 | 22.62 | 22.72 | 7,633 | +0.22(+0.99%) |
Sep 10, 2020 | 22.61 | 22.83 | 22.34 | 22.50 | 43,299 | -0.42(-1.83%) |
Sep 09, 2020 | 22.90 | 22.96 | 22.83 | 22.92 | 1,303 | +0.38(+1.69%) |
Sep 08, 2020 | 22.43 | 22.84 | 22.39 | 22.54 | 7,992 | -0.06(-0.29%) |
Sep 04, 2020 | 22.72 | 22.72 | 22.33 | 22.60 | 9,891 | -0.36(-1.58%) |
Sep 03, 2020 | 23.21 | 23.21 | 22.96 | 22.96 | 13,582 | +0.01(+0.06%) |
Sep 02, 2020 | 22.76 | 23.07 | 22.76 | 22.95 | 3,612 | -0.09(-0.40%) |
Sep 01, 2020 | 22.86 | 23.10 | 22.86 | 23.04 | 3,988 | +0.30(+1.31%) |
Aug 31, 2020 | 22.98 | 22.98 | 22.64 | 22.75 | 6,662 | -0.54(-2.34%) |
Aug 28, 2020 | 23.29 | 23.29 | 23.27 | 23.29 | 1,505 | +0.33(+1.44%) |
Aug 27, 2020 | 23.08 | 23.08 | 22.92 | 22.96 | 5,942 | -0.09(-0.41%) |
Aug 26, 2020 | 23.19 | 23.19 | 22.92 | 23.05 | 2,741 | +0.14(+0.63%) |
Aug 25, 2020 | 22.66 | 22.91 | 22.66 | 22.91 | 1,248 | +0.30(+1.33%) |
Aug 24, 2020 | 22.81 | 22.81 | 22.48 | 22.61 | 2,477 | +0.13(+0.59%) |
Aug 21, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 107 | -0.10(-0.45%) |
Aug 20, 2020 | 22.33 | 22.75 | 22.33 | 22.58 | 9,950 | -0.38(-1.64%) |
Aug 19, 2020 | 22.97 | 22.97 | 22.96 | 22.96 | 695 | -0.00(-0.00%) |
Aug 18, 2020 | 22.76 | 23.07 | 22.76 | 22.96 | 2,869 | -0.06(-0.24%) |
Aug 17, 2020 | 23.02 | 23.09 | 22.92 | 23.01 | 4,000 | +0.07(+0.28%) |
Aug 14, 2020 | 23.06 | 23.06 | 22.71 | 22.95 | 3,010 | -0.08(-0.36%) |
Aug 13, 2020 | 23.06 | 23.06 | 22.87 | 23.03 | 5,675 | -0.23(-0.98%) |
Aug 12, 2020 | 23.21 | 23.48 | 23.21 | 23.26 | 1,075 | +0.27(+1.19%) |
Aug 11, 2020 | 23.30 | 23.50 | 22.98 | 22.98 | 12,964 | +0.22(+0.98%) |
Aug 10, 2020 | 22.76 | 22.88 | 22.64 | 22.76 | 1,827 | +0.19(+0.82%) |
Aug 07, 2020 | 22.71 | 22.71 | 22.57 | 22.57 | 2,042 | -0.46(-2.00%) |
Aug 06, 2020 | 22.91 | 23.03 | 22.90 | 23.03 | 3,296 | -0.14(-0.62%) |
Aug 05, 2020 | 22.82 | 23.28 | 22.82 | 23.18 | 7,762 | +0.46(+2.05%) |
Aug 04, 2020 | 22.50 | 22.95 | 22.38 | 22.71 | 21,284 | +0.27(+1.20%) |
Aug 03, 2020 | 22.71 | 22.73 | 22.43 | 22.44 | 6,846 | -0.24(-1.07%) |
Jul 31, 2020 | 22.65 | 22.69 | 22.65 | 22.69 | 430 | -0.25(-1.09%) |
Jul 30, 2020 | 22.59 | 22.94 | 22.59 | 22.94 | 4,145 | -0.34(-1.48%) |
Jul 29, 2020 | 22.85 | 23.42 | 22.85 | 23.28 | 8,940 | +0.49(+2.14%) |
Jul 28, 2020 | 22.70 | 22.79 | 22.70 | 22.79 | 234 | -0.23(-0.99%) |
Jul 27, 2020 | 22.71 | 23.02 | 22.71 | 23.02 | 5,893 | +0.53(+2.38%) |
Jul 24, 2020 | 22.54 | 22.54 | 22.45 | 22.49 | 537 | +0.14(+0.60%) |
Jul 23, 2020 | 22.54 | 22.89 | 22.33 | 22.35 | 7,259 | -0.37(-1.64%) |
Jul 22, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 5 | +0.06(+0.25%) |
Jul 21, 2020 | 22.63 | 22.74 | 22.52 | 22.67 | 2,033 | +0.24(+1.08%) |
Jul 20, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 5 | +0.21(+0.96%) |
Jul 17, 2020 | 22.08 | 22.21 | 22.08 | 22.21 | 752 | +0.13(+0.59%) |
Jul 16, 2020 | 22.02 | 22.20 | 21.91 | 22.08 | 4,147 | -0.09(-0.42%) |
Jul 15, 2020 | 22.08 | 22.38 | 22.08 | 22.17 | 13,498 | +0.12(+0.55%) |
Jul 14, 2020 | 21.78 | 22.05 | 21.73 | 22.05 | 8,571 | +0.25(+1.15%) |
Jul 13, 2020 | 22.13 | 22.13 | 21.80 | 21.80 | 2,223 | -0.23(-1.06%) |
Jul 10, 2020 | 22.08 | 22.11 | 21.93 | 22.03 | 967 | -0.10(-0.46%) |
Jul 09, 2020 | 22.17 | 22.22 | 22.14 | 22.14 | 1,070 | -0.07(-0.33%) |
Jul 08, 2020 | 22.05 | 22.43 | 22.01 | 22.21 | 4,510 | +0.35(+1.62%) |
Jul 07, 2020 | 21.86 | 22.16 | 21.86 | 21.86 | 13,707 | -0.27(-1.20%) |
Jul 06, 2020 | 22.01 | 22.28 | 22.01 | 22.12 | 2,448 | +0.45(+2.08%) |
Jul 02, 2020 | 22.09 | 22.11 | 21.57 | 21.67 | 3,762 | +0.33(+1.57%) |
Jul 01, 2020 | 21.21 | 21.42 | 21.21 | 21.34 | 4,740 | +0.27(+1.29%) |
Jun 30, 2020 | 21.13 | 21.19 | 20.82 | 21.06 | 2,209 | -0.08(-0.38%) |
Jun 29, 2020 | 20.93 | 21.22 | 20.93 | 21.15 | 4,277 | +0.30(+1.42%) |
Jun 26, 2020 | 20.85 | 21.07 | 20.78 | 20.85 | 2,257 | -0.36(-1.69%) |
Jun 25, 2020 | 21.21 | 21.21 | 21.21 | 21.21 | 188 | +0.14(+0.69%) |
Jun 24, 2020 | 21.18 | 21.31 | 21.06 | 21.06 | 3,335 | -0.35(-1.63%) |
Jun 23, 2020 | 21.47 | 21.53 | 21.31 | 21.41 | 2,978 | +0.13(+0.60%) |
Jun 22, 2020 | 20.95 | 21.52 | 20.95 | 21.28 | 3,227 | +0.33(+1.59%) |
Jun 19, 2020 | 21.21 | 21.30 | 20.95 | 20.95 | 1,827 | +0.07(+0.34%) |
Jun 18, 2020 | 20.97 | 20.99 | 20.75 | 20.88 | 2,750 | -0.19(-0.91%) |
Jun 17, 2020 | 20.69 | 21.10 | 20.69 | 21.07 | 4,898 | +0.13(+0.64%) |
Jun 16, 2020 | 21.10 | 21.11 | 20.85 | 20.94 | 15,776 | +0.24(+1.16%) |
Jun 15, 2020 | 20.23 | 20.96 | 20.23 | 20.70 | 13,425 | -0.31(-1.48%) |
Jun 12, 2020 | 20.90 | 21.13 | 20.90 | 21.01 | 5,913 | +0.55(+2.66%) |
Jun 11, 2020 | 20.98 | 21.27 | 20.46 | 20.46 | 28,631 | -1.50(-6.85%) |
Jun 10, 2020 | 21.99 | 22.31 | 21.76 | 21.97 | 18,286 | +0.08(+0.37%) |
Jun 09, 2020 | 21.88 | 21.91 | 21.54 | 21.89 | 1,692 | -0.30(-1.36%) |
Jun 08, 2020 | 21.81 | 22.27 | 21.81 | 22.19 | 19,600 | +0.19(+0.88%) |
Jun 05, 2020 | 21.86 | 22.12 | 21.86 | 22.00 | 2,580 | +0.71(+3.32%) |
Jun 04, 2020 | 21.38 | 21.41 | 21.29 | 21.29 | 3,743 | -0.30(-1.40%) |
Jun 03, 2020 | 21.33 | 21.66 | 21.33 | 21.59 | 2,241 | +0.65(+3.10%) |
Jun 02, 2020 | 20.64 | 21.07 | 20.64 | 20.94 | 6,551 | +0.47(+2.32%) |
Jun 01, 2020 | 20.16 | 20.64 | 20.03 | 20.47 | 15,457 | +0.34(+1.69%) |
May 29, 2020 | 19.66 | 20.13 | 19.66 | 20.13 | 5,913 | +0.32(+1.62%) |
May 28, 2020 | 19.96 | 20.07 | 19.81 | 19.81 | 2,826 | -0.09(-0.45%) |
May 27, 2020 | 19.71 | 19.90 | 19.71 | 19.90 | 2,391 | +0.31(+1.60%) |
May 26, 2020 | 19.93 | 19.94 | 19.58 | 19.58 | 4,662 | +0.46(+2.41%) |
May 22, 2020 | 19.13 | 19.17 | 19.12 | 19.12 | 2,257 | -0.27(-1.38%) |
May 21, 2020 | 19.39 | 19.46 | 19.34 | 19.39 | 5,786 | +0.00(+0.01%) |
May 20, 2020 | 19.43 | 19.50 | 19.33 | 19.39 | 3,581 | +0.24(+1.24%) |
May 19, 2020 | 19.27 | 19.29 | 19.15 | 19.15 | 5,043 | -0.25(-1.29%) |
May 18, 2020 | 19.16 | 19.46 | 19.02 | 19.40 | 6,555 | +0.77(+4.14%) |
May 15, 2020 | 18.76 | 18.77 | 18.63 | 18.63 | 1,182 | -0.26(-1.40%) |
May 14, 2020 | 18.33 | 18.92 | 18.33 | 18.90 | 3,029 | +0.12(+0.62%) |
May 13, 2020 | 19.00 | 19.00 | 18.75 | 18.78 | 15,976 | -0.34(-1.80%) |
May 12, 2020 | 19.26 | 19.45 | 19.12 | 19.12 | 20,349 | +0.04(+0.20%) |
May 11, 2020 | 19.10 | 19.23 | 18.99 | 19.09 | 10,877 | -0.23(-1.18%) |
May 08, 2020 | 19.29 | 19.36 | 19.26 | 19.31 | 6,558 | +0.33(+1.76%) |
May 07, 2020 | 18.95 | 19.09 | 18.95 | 18.98 | 2,314 | +0.04(+0.20%) |
May 06, 2020 | 18.99 | 19.07 | 18.87 | 18.94 | 9,077 | -0.11(-0.59%) |
May 05, 2020 | 19.06 | 19.15 | 19.02 | 19.05 | 6,709 | +0.04(+0.22%) |
May 04, 2020 | 19.00 | 19.07 | 18.74 | 19.01 | 7,057 | +0.24(+1.26%) |