Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.66 | 37.74 | 37.40 | 37.40 | 4,900 | -0.78(-2.04%) |
Apr 29, 2021 | 37.95 | 38.18 | 37.95 | 38.18 | 5,352 | -0.11(-0.29%) |
Apr 28, 2021 | 38.14 | 38.29 | 38.14 | 38.29 | 9,313 | +0.27(+0.70%) |
Apr 27, 2021 | 37.97 | 38.02 | 37.97 | 38.02 | 10,562 | -0.03(-0.07%) |
Apr 26, 2021 | 37.92 | 38.05 | 37.92 | 38.05 | 15,885 | -0.01(-0.03%) |
Apr 23, 2021 | 37.76 | 38.15 | 37.55 | 38.06 | 30,400 | +0.75(+2.01%) |
Apr 22, 2021 | 37.53 | 37.76 | 37.31 | 37.31 | 4,779 | +0.10(+0.27%) |
Apr 21, 2021 | 37.08 | 37.21 | 37.08 | 37.21 | 1,331 | -0.22(-0.59%) |
Apr 20, 2021 | 37.46 | 37.46 | 37.25 | 37.43 | 15,615 | -0.22(-0.58%) |
Apr 19, 2021 | 37.65 | 37.65 | 37.57 | 37.65 | 9,985 | +0.05(+0.14%) |
Apr 16, 2021 | 37.61 | 37.61 | 37.60 | 37.60 | 200 | -0.19(-0.51%) |
Apr 15, 2021 | 37.47 | 37.79 | 37.47 | 37.79 | 2,209 | +0.40(+1.06%) |
Apr 14, 2021 | 37.39 | 37.39 | 37.39 | 37.39 | 155 | +0.07(+0.19%) |
Apr 13, 2021 | 36.92 | 37.32 | 36.92 | 37.32 | 1,564 | +0.61(+1.66%) |
Apr 12, 2021 | 36.89 | 36.89 | 36.71 | 36.71 | 3,444 | -0.56(-1.50%) |
Apr 09, 2021 | 37.07 | 37.27 | 37.07 | 37.27 | 2,700 | -0.37(-0.98%) |
Apr 08, 2021 | 37.49 | 37.64 | 37.46 | 37.64 | 6,087 | +0.39(+1.05%) |
Apr 07, 2021 | 37.12 | 37.25 | 37.12 | 37.25 | 10,049 | -0.41(-1.10%) |
Apr 06, 2021 | 37.43 | 37.67 | 37.43 | 37.66 | 29,020 | +0.18(+0.49%) |
Apr 05, 2021 | 37.00 | 37.48 | 37.00 | 37.48 | 1,692 | +0.16(+0.44%) |
Apr 01, 2021 | 37.50 | 37.50 | 37.21 | 37.31 | 4,400 | +0.42(+1.13%) |
Mar 31, 2021 | 36.76 | 36.90 | 36.76 | 36.90 | 3,970 | +0.12(+0.33%) |
Mar 30, 2021 | 36.61 | 36.78 | 36.54 | 36.78 | 87,286 | +0.34(+0.93%) |
Mar 29, 2021 | 36.55 | 36.55 | 36.42 | 36.44 | 3,420 | +0.12(+0.32%) |
Mar 26, 2021 | 36.55 | 36.55 | 36.32 | 36.32 | 3,600 | +0.48(+1.35%) |
Mar 25, 2021 | 35.75 | 35.96 | 35.75 | 35.84 | 12,046 | -0.35(-0.98%) |
Mar 24, 2021 | 36.17 | 36.37 | 36.17 | 36.19 | 14,208 | -0.58(-1.57%) |
Mar 23, 2021 | 36.84 | 36.84 | 36.77 | 36.77 | 5,363 | -0.53(-1.43%) |
Mar 22, 2021 | 37.18 | 37.30 | 37.18 | 37.30 | 3,716 | +0.22(+0.60%) |
Mar 19, 2021 | 37.23 | 37.34 | 37.08 | 37.08 | 10,100 | -0.28(-0.76%) |
Mar 18, 2021 | 37.40 | 37.40 | 37.36 | 37.36 | 5,020 | +0.17(+0.46%) |
Mar 17, 2021 | 37.19 | 37.19 | 37.19 | 37.19 | 26,779 | -0.52(-1.38%) |
Mar 16, 2021 | 37.65 | 37.71 | 37.65 | 37.71 | 6,799 | +0.45(+1.22%) |
Mar 15, 2021 | 37.37 | 37.37 | 37.26 | 37.26 | 2,470 | +0.05(+0.13%) |
Mar 12, 2021 | 37.20 | 37.21 | 37.20 | 37.21 | 21,000 | -0.55(-1.46%) |
Mar 11, 2021 | 37.80 | 37.80 | 37.76 | 37.76 | 5,776 | +1.01(+2.75%) |
Mar 10, 2021 | 37.10 | 37.10 | 36.75 | 36.75 | 15,401 | +0.00(+0.00%) |
Mar 09, 2021 | 37.00 | 37.23 | 36.60 | 36.75 | 23,762 | +0.00(+0.00%) |
Mar 08, 2021 | 36.64 | 36.80 | 36.61 | 36.75 | 6,516 | -0.03(-0.09%) |
Mar 05, 2021 | 37.37 | 37.37 | 36.78 | 36.78 | 5,000 | -0.92(-2.44%) |
Mar 04, 2021 | 37.71 | 37.79 | 37.39 | 37.70 | 7,273 | -0.71(-1.84%) |
Mar 03, 2021 | 37.65 | 37.65 | 38.41 | 473 | +0.76(+2.02%) | |
Mar 02, 2021 | 38.00 | 38.00 | 37.65 | 37.65 | 58,065 | -0.55(-1.45%) |
Mar 01, 2021 | 38.01 | 38.20 | 37.94 | 38.20 | 4,082 | +0.80(+2.15%) |
Feb 26, 2021 | 37.25 | 37.40 | 37.21 | 37.40 | 9,200 | -0.97(-2.53%) |
Feb 25, 2021 | 38.54 | 38.61 | 38.37 | 38.37 | 1,965 | -0.26(-0.67%) |
Feb 24, 2021 | 37.99 | 38.63 | 37.99 | 38.63 | 5,157 | -0.17(-0.44%) |
Feb 23, 2021 | 39.00 | 39.00 | 38.35 | 38.80 | 7,290 | +0.05(+0.14%) |
Feb 22, 2021 | 38.74 | 38.74 | 38.74 | 38.74 | 55,045 | -1.13(-2.83%) |
Feb 19, 2021 | 39.71 | 39.87 | 39.71 | 39.87 | 4,500 | +0.66(+1.68%) |
Feb 18, 2021 | 39.24 | 39.24 | 39.21 | 39.21 | 1,986 | -1.09(-2.70%) |
Feb 17, 2021 | 39.98 | 40.30 | 39.86 | 40.30 | 4,313 | +0.05(+0.12%) |
Feb 16, 2021 | 40.13 | 40.25 | 40.04 | 40.25 | 7,150 | +0.54(+1.36%) |
Feb 12, 2021 | 39.63 | 39.77 | 39.63 | 39.71 | 9,800 | -0.17(-0.43%) |
Feb 11, 2021 | 39.74 | 39.88 | 39.74 | 39.88 | 10,787 | +0.30(+0.76%) |
Feb 10, 2021 | 39.10 | 39.10 | 39.58 | 8,733 | +0.48(+1.23%) | |
Feb 09, 2021 | 38.87 | 39.10 | 38.87 | 39.10 | 1,286 | +0.35(+0.91%) |
Feb 08, 2021 | 38.65 | 38.89 | 38.65 | 38.75 | 26,824 | -0.13(-0.34%) |
Feb 05, 2021 | 38.47 | 38.88 | 38.47 | 38.88 | 7,100 | +0.78(+2.05%) |
Feb 04, 2021 | 38.22 | 38.55 | 38.10 | 38.10 | 2,923 | -0.33(-0.87%) |
Feb 03, 2021 | 38.39 | 38.43 | 38.39 | 38.43 | 799,457 | +0.28(+0.73%) |
Feb 02, 2021 | 38.15 | 38.15 | 38.15 | 38.15 | 795 | +0.66(+1.77%) |
Feb 01, 2021 | 37.46 | 37.49 | 37.36 | 37.49 | 8,498 | +0.99(+2.71%) |
Jan 29, 2021 | 36.91 | 36.91 | 36.50 | 36.50 | 9,100 | -0.85(-2.27%) |
Jan 28, 2021 | 37.37 | 37.42 | 37.35 | 37.35 | 6,572 | -0.15(-0.41%) |
Jan 27, 2021 | 37.65 | 37.69 | 37.50 | 37.50 | 7,966 | -0.79(-2.06%) |
Jan 26, 2021 | 38.40 | 38.40 | 38.29 | 38.29 | 9,852 | -0.31(-0.81%) |
Jan 25, 2021 | 38.60 | 38.81 | 38.60 | 38.60 | 865 | +0.29(+0.75%) |
Jan 22, 2021 | 38.27 | 38.31 | 38.27 | 38.31 | 1,000 | -0.41(-1.06%) |
Jan 21, 2021 | 38.72 | 38.72 | 38.72 | 38.72 | 1,087 | +0.10(+0.27%) |
Jan 20, 2021 | 38.62 | 38.62 | 38.62 | 38.62 | 18,007 | +1.03(+2.73%) |
Jan 19, 2021 | 37.59 | 37.59 | 37.59 | 449 | +0.00(+0.00%) | |
Jan 15, 2021 | 37.59 | 37.59 | 37.42 | 37.59 | 4,600 | -0.81(-2.10%) |
Jan 14, 2021 | 38.14 | 38.40 | 38.01 | 38.40 | 4,926 | +0.94(+2.52%) |
Jan 13, 2021 | 37.46 | 37.46 | 37.46 | 37.46 | 3,362 | -0.10(-0.28%) |
Jan 12, 2021 | 37.53 | 37.56 | 37.53 | 37.56 | 2,767 | +0.27(+0.73%) |
Jan 11, 2021 | 37.16 | 37.29 | 37.16 | 37.29 | 4,709 | +0.05(+0.13%) |
Jan 08, 2021 | 37.50 | 37.50 | 37.24 | 37.24 | 5,600 | +0.69(+1.88%) |
Jan 07, 2021 | 36.65 | 36.65 | 36.55 | 36.55 | 2,074 | +0.05(+0.14%) |
Jan 06, 2021 | 36.25 | 36.50 | 36.25 | 36.50 | 21,136 | +0.24(+0.66%) |
Jan 05, 2021 | 36.26 | 36.26 | 36.26 | 213 | +0.00(+0.00%) | |
Jan 04, 2021 | 36.37 | 36.37 | 36.26 | 36.26 | 2,166 | +0.26(+0.73%) |
Dec 31, 2020 | 36.00 | 36.00 | 36.00 | 151 | +0.75(+2.13%) | |
Dec 30, 2020 | 35.25 | 35.25 | 35.25 | 151 | +0.00(+0.00%) | |
Dec 29, 2020 | 35.05 | 35.25 | 35.05 | 35.25 | 29,301 | +0.30(+0.85%) |
Dec 28, 2020 | 34.89 | 34.95 | 34.85 | 34.95 | 2,278 | +0.09(+0.24%) |
Dec 24, 2020 | 34.76 | 34.76 | 34.86 | 7,966 | +0.10(+0.29%) | |
Dec 23, 2020 | 34.73 | 34.76 | 34.70 | 34.76 | 4,786 | +0.26(+0.76%) |
Dec 22, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 674 | -0.08(-0.23%) |
Dec 21, 2020 | 34.58 | 34.58 | 34.58 | 34.58 | 1,649 | -1.17(-3.27%) |
Dec 18, 2020 | 35.75 | 35.75 | 35.75 | 35.75 | 4,200 | +0.30(+0.85%) |
Dec 17, 2020 | 35.27 | 35.45 | 35.12 | 35.45 | 13,839 | +0.25(+0.71%) |
Dec 16, 2020 | 35.20 | 35.20 | 35.20 | 35.20 | 1,838 | +0.57(+1.64%) |
Dec 15, 2020 | 34.63 | 34.63 | 34.63 | 34.63 | 370 | +0.20(+0.58%) |
Dec 14, 2020 | 34.64 | 34.70 | 34.43 | 34.43 | 11,308 | +0.13(+0.38%) |
Dec 11, 2020 | 34.57 | 34.68 | 34.30 | 34.30 | 32,000 | -0.65(-1.86%) |
Dec 10, 2020 | 34.71 | 34.95 | 34.71 | 34.95 | 3,415 | +0.20(+0.58%) |
Dec 09, 2020 | 34.76 | 34.76 | 34.58 | 34.75 | 7,848 | +0.30(+0.87%) |
Dec 08, 2020 | 34.66 | 34.66 | 34.45 | 34.45 | 1,956 | -0.24(-0.69%) |
Dec 07, 2020 | 34.69 | 34.69 | 34.69 | 34.69 | 288 | +0.05(+0.15%) |
Dec 04, 2020 | 34.57 | 34.64 | 34.52 | 34.64 | 23,600 | +0.09(+0.25%) |
Dec 03, 2020 | 34.39 | 34.55 | 34.35 | 34.55 | 7,300 | +0.55(+1.62%) |
Dec 02, 2020 | 33.90 | 34.00 | 33.82 | 34.00 | 8,018 | +0.07(+0.22%) |
Dec 01, 2020 | 33.79 | 33.93 | 33.79 | 33.93 | 10,643 | +0.53(+1.58%) |
Nov 30, 2020 | 33.43 | 33.43 | 33.40 | 33.40 | 466 | -0.73(-2.14%) |
Nov 27, 2020 | 34.11 | 34.13 | 34.11 | 34.13 | 1,600 | +0.41(+1.22%) |
Nov 25, 2020 | 33.72 | 33.72 | 33.72 | 33.72 | 200 | -0.01(-0.02%) |
Nov 24, 2020 | 33.71 | 33.73 | 33.60 | 33.73 | 7,968 | +0.33(+1.00%) |
Nov 23, 2020 | 33.62 | 33.62 | 33.39 | 33.39 | 29,389 | -0.11(-0.32%) |
Nov 20, 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | +0.50(+1.52%) |
Nov 19, 2020 | 33.16 | 33.16 | 33.00 | 33.00 | 14,504 | -0.25(-0.75%) |
Nov 18, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 161 | +0.25(+0.76%) |
Nov 17, 2020 | 33.03 | 33.18 | 33.00 | 33.00 | 2,097 | -0.33(-0.99%) |
Nov 16, 2020 | 33.33 | 33.33 | 33.33 | 33.33 | 6,488 | +0.69(+2.13%) |
Nov 13, 2020 | 32.80 | 32.80 | 32.64 | 32.64 | 2,600 | -0.16(-0.50%) |
Nov 12, 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 1,319 | +0.05(+0.15%) |
Nov 11, 2020 | 32.50 | 32.75 | 32.43 | 32.75 | 2,010 | +0.38(+1.19%) |
Nov 10, 2020 | 32.45 | 32.45 | 32.37 | 32.37 | 6,444 | -1.03(-3.10%) |
Nov 09, 2020 | 33.06 | 33.40 | 33.06 | 33.40 | 2,559 | +1.12(+3.47%) |
Nov 06, 2020 | 32.25 | 32.40 | 32.25 | 32.28 | 1,200 | +0.19(+0.58%) |
Nov 05, 2020 | 32.10 | 32.10 | 32.09 | 32.09 | 3,072 | +0.50(+1.60%) |
Nov 04, 2020 | 31.37 | 31.59 | 31.37 | 31.59 | 8,925 | +0.74(+2.41%) |
Nov 03, 2020 | 30.72 | 30.85 | 30.60 | 30.85 | 2,574 | +0.27(+0.88%) |
Nov 02, 2020 | 30.54 | 30.58 | 30.54 | 30.58 | 45,886 | +0.75(+2.50%) |
Oct 30, 2020 | 30.43 | 30.43 | 29.83 | 29.83 | 10,700 | -0.73(-2.38%) |
Oct 29, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 984 | -0.19(-0.62%) |
Oct 28, 2020 | 30.46 | 30.75 | 30.41 | 30.75 | 16,320 | -0.26(-0.85%) |
Oct 27, 2020 | 31.03 | 31.03 | 31.01 | 31.01 | 2,340 | +0.06(+0.18%) |
Oct 26, 2020 | 30.96 | 30.96 | 30.96 | 30.96 | 2,308 | -0.33(-1.06%) |
Oct 23, 2020 | 31.29 | 31.29 | 31.29 | 31.29 | 100 | +0.19(+0.60%) |
Oct 22, 2020 | 31.32 | 31.32 | 31.10 | 31.10 | 15,162 | -0.15(-0.48%) |
Oct 21, 2020 | 31.27 | 31.27 | 31.25 | 31.25 | 2,359 | +0.17(+0.56%) |
Oct 20, 2020 | 31.15 | 31.17 | 31.08 | 31.08 | 8,650 | -0.02(-0.08%) |
Oct 19, 2020 | 31.05 | 31.10 | 30.99 | 31.10 | 6,021 | +0.50(+1.63%) |
Oct 16, 2020 | 30.95 | 30.95 | 30.60 | 30.60 | 4,900 | -0.04(-0.13%) |
Oct 15, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 10,591 | -0.60(-1.91%) |
Oct 14, 2020 | 31.24 | 31.24 | 31.24 | 31.24 | 1,073 | +0.12(+0.39%) |
Oct 13, 2020 | 31.11 | 31.11 | 31.11 | 31.11 | 7,672 | -0.34(-1.07%) |
Oct 12, 2020 | 31.24 | 31.45 | 31.24 | 31.45 | 8,334 | +0.78(+2.54%) |
Oct 09, 2020 | 30.67 | 30.67 | 30.67 | 33 | +0.00(+0.00%) | |
Oct 07, 2020 | 30.67 | 30.67 | 30.67 | 0 | +0.17(+0.57%) | |
Oct 06, 2020 | 30.52 | 30.52 | 30.46 | 30.50 | 12,302 | +0.50(+1.67%) |
Oct 05, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 813 | -0.05(-0.17%) |
Oct 02, 2020 | 29.79 | 30.08 | 29.79 | 30.04 | 9,100 | -0.02(-0.08%) |
Oct 01, 2020 | 30.11 | 30.11 | 30.01 | 30.07 | 7,475 | +0.08(+0.26%) |
Sep 30, 2020 | 29.91 | 29.99 | 29.91 | 29.99 | 15,257 | +0.44(+1.49%) |
Sep 29, 2020 | 29.45 | 29.55 | 29.45 | 29.55 | 6,682 | +0.03(+0.12%) |
Sep 28, 2020 | 29.62 | 29.62 | 29.52 | 29.52 | 2,671 | +0.64(+2.22%) |
Sep 25, 2020 | 28.89 | 28.89 | 28.74 | 28.87 | 3,100 | -0.53(-1.79%) |
Sep 24, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 303 | -0.25(-0.84%) |
Sep 23, 2020 | 29.65 | 29.65 | 29.65 | 29.65 | 2,452 | +0.07(+0.25%) |
Sep 22, 2020 | 29.77 | 29.77 | 29.57 | 29.57 | 1,655 | -0.03(-0.10%) |
Sep 21, 2020 | 29.61 | 29.74 | 29.60 | 29.60 | 8,389 | -0.89(-2.92%) |
Sep 18, 2020 | 30.40 | 30.54 | 30.40 | 30.50 | 9,000 | +0.05(+0.16%) |
Sep 17, 2020 | 30.38 | 30.45 | 30.38 | 30.45 | 14,009 | -0.36(-1.17%) |
Sep 16, 2020 | 30.76 | 30.81 | 30.76 | 30.81 | 5,974 | +0.01(+0.02%) |
Sep 15, 2020 | 30.72 | 30.80 | 30.63 | 30.80 | 2,539 | +0.52(+1.72%) |
Sep 14, 2020 | 30.28 | 30.28 | 30.28 | 30.28 | 939 | +0.23(+0.77%) |
Sep 11, 2020 | 30.04 | 30.05 | 30.04 | 30.05 | 4,700 | +0.10(+0.32%) |
Sep 10, 2020 | 30.12 | 30.12 | 29.95 | 29.95 | 1,640 | +0.18(+0.60%) |
Sep 09, 2020 | 29.66 | 29.66 | 29.77 | 212 | +0.11(+0.39%) | |
Sep 08, 2020 | 29.82 | 29.82 | 29.66 | 29.66 | 7,058 | -0.25(-0.85%) |
Sep 04, 2020 | 30.08 | 30.08 | 29.91 | 29.91 | 4,500 | +0.21(+0.72%) |
Sep 03, 2020 | 30.36 | 30.37 | 29.70 | 29.70 | 6,271 | -0.65(-2.14%) |
Sep 02, 2020 | 30.35 | 30.75 | 30.35 | 30.35 | 20,156 | -0.37(-1.19%) |
Sep 01, 2020 | 30.72 | 30.72 | 30.72 | 195 | +0.00(+0.00%) | |
Aug 28, 2020 | 30.72 | 30.72 | 30.72 | 0 | +0.24(+0.79%) | |
Aug 27, 2020 | 30.48 | 30.48 | 30.47 | 30.47 | 4,480 | -0.15(-0.48%) |
Aug 26, 2020 | 30.68 | 30.68 | 30.62 | 30.62 | 1,475 | -0.76(-2.41%) |
Aug 25, 2020 | 30.57 | 31.38 | 30.51 | 31.38 | 1,403 | +1.43(+4.77%) |
Aug 21, 2020 | 29.95 | 29.95 | 29.95 | 0 | +0.20(+0.67%) | |
Aug 20, 2020 | 30.65 | 30.65 | 29.50 | 29.75 | 8,816 | -0.43(-1.42%) |
Aug 19, 2020 | 30.18 | 30.18 | 30.18 | 30.18 | 1,679 | -0.11(-0.35%) |
Aug 18, 2020 | 30.45 | 30.45 | 30.29 | 390 | -0.16(-0.54%) | |
Aug 17, 2020 | 30.24 | 30.45 | 30.24 | 30.45 | 2,676 | +0.34(+1.13%) |
Aug 14, 2020 | 29.92 | 30.11 | 29.91 | 30.11 | 221,400 | +0.08(+0.26%) |
Aug 13, 2020 | 30.03 | 30.03 | 30.03 | 30.03 | 558 | -0.17(-0.56%) |
Aug 12, 2020 | 30.20 | 30.20 | 30.20 | 30 | +0.00(+0.00%) | |
Aug 11, 2020 | 29.98 | 30.20 | 29.98 | 30.20 | 9,523 | +0.25(+0.83%) |
Aug 10, 2020 | 29.77 | 29.95 | 29.65 | 29.95 | 14,400 | +0.06(+0.22%) |
Aug 07, 2020 | 29.89 | 29.89 | 29.89 | 29.89 | 300 | -0.66(-2.18%) |
Aug 06, 2020 | 30.21 | 30.55 | 30.21 | 30.55 | 3,935 | +0.33(+1.08%) |
Aug 05, 2020 | 30.22 | 30.22 | 30.22 | 30.22 | 5,501 | +0.67(+2.28%) |
Aug 04, 2020 | 29.67 | 29.71 | 29.55 | 29.55 | 3,477 | -0.15(-0.51%) |
Aug 03, 2020 | 29.52 | 29.70 | 29.51 | 29.70 | 7,601 | +0.26(+0.87%) |
Jul 31, 2020 | 29.44 | 29.44 | 29.44 | 29.44 | 11,800 | +0.03(+0.10%) |
Jul 30, 2020 | 29.55 | 29.55 | 29.42 | 706 | -0.13(-0.46%) | |
Jul 29, 2020 | 29.66 | 29.66 | 29.55 | 29.55 | 33,677 | +0.15(+0.51%) |
Jul 28, 2020 | 29.41 | 29.41 | 29.40 | 29.40 | 1,246 | -0.08(-0.26%) |
Jul 27, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 2,670 | +0.42(+1.45%) |
Jul 24, 2020 | 29.05 | 29.05 | 29.05 | 29.05 | 500 | -0.55(-1.84%) |
Jul 23, 2020 | 29.34 | 29.60 | 29.34 | 29.60 | 5,108 | +0.42(+1.44%) |
Jul 22, 2020 | 29.43 | 29.44 | 29.18 | 29.18 | 16,620 | +0.44(+1.55%) |
Jul 17, 2020 | 28.74 | 28.74 | 28.74 | 0 | -0.44(-1.51%) | |
Jul 16, 2020 | 29.18 | 29.18 | 29.18 | 25 | +0.00(+0.00%) | |
Jul 15, 2020 | 29.12 | 29.18 | 29.12 | 29.18 | 2,995 | +0.58(+2.03%) |
Jul 14, 2020 | 28.58 | 28.65 | 28.58 | 28.60 | 8,797 | -0.94(-3.18%) |
Jul 13, 2020 | 29.48 | 29.53 | 29.48 | 29.53 | 16,658 | +0.04(+0.14%) |
Jul 09, 2020 | 29.49 | 29.49 | 29.49 | 0 | +0.51(+1.76%) | |
Jul 08, 2020 | 29.08 | 29.08 | 28.99 | 28.99 | 1,680 | +0.29(+0.99%) |
Jul 07, 2020 | 28.69 | 28.70 | 28.69 | 28.70 | 1,863 | -0.37(-1.29%) |
Jul 06, 2020 | 28.91 | 29.07 | 28.91 | 29.07 | 1,777 | +1.13(+4.04%) |
Jul 02, 2020 | 27.90 | 27.95 | 27.90 | 27.95 | 14,800 | +0.72(+2.64%) |
Jul 01, 2020 | 27.34 | 27.34 | 27.23 | 27.23 | 3,643 | +0.18(+0.65%) |
Jun 29, 2020 | 27.05 | 27.05 | 27.05 | 0 | -0.26(-0.96%) | |
Jun 26, 2020 | 27.15 | 27.15 | 27.31 | 160 | +0.16(+0.59%) | |
Jun 25, 2020 | 27.15 | 27.15 | 27.15 | 27.15 | 290 | -0.05(-0.17%) |
Jun 24, 2020 | 27.46 | 27.46 | 27.20 | 27.20 | 1,079 | +0.03(+0.10%) |
Jun 23, 2020 | 27.17 | 27.17 | 27.17 | 96 | +0.00(+0.00%) | |
Jun 22, 2020 | 27.17 | 27.17 | 27.17 | 27.17 | 2,750 | -2.13(-7.26%) |
Jun 19, 2020 | 27.33 | 29.30 | 27.33 | 29.30 | 900 | +2.00(+7.33%) |
Jun 18, 2020 | 27.30 | 27.30 | 27.30 | 27.30 | 803 | +0.35(+1.31%) |
Jun 17, 2020 | 26.95 | 26.95 | 26.95 | 26.95 | 4,522 | +0.86(+3.30%) |
Jun 15, 2020 | 26.09 | 26.09 | 26.09 | 0 | -0.59(-2.20%) | |
Jun 12, 2020 | 26.84 | 26.84 | 26.66 | 26.67 | 2,300 | -0.22(-0.82%) |
Jun 11, 2020 | 26.86 | 26.89 | 26.86 | 26.89 | 2,092 | -0.21(-0.76%) |
Jun 10, 2020 | 27.52 | 27.52 | 27.10 | 27.10 | 20,067 | -0.06(-0.21%) |
Jun 09, 2020 | 27.22 | 27.22 | 27.16 | 27.16 | 24,123 | -0.20(-0.72%) |
Jun 08, 2020 | 27.26 | 27.35 | 27.20 | 27.35 | 1,571 | +0.85(+3.22%) |
Jun 05, 2020 | 27.38 | 27.38 | 26.50 | 26.50 | 15,400 | -0.20(-0.76%) |
Jun 04, 2020 | 26.74 | 26.74 | 26.70 | 26.70 | 2,740 | +0.57(+2.17%) |
Jun 03, 2020 | 26.14 | 26.14 | 26.14 | 106 | +0.00(+0.00%) | |
Jun 02, 2020 | 26.21 | 26.21 | 26.14 | 26.14 | 4,714 | +0.64(+2.50%) |
Jun 01, 2020 | 25.66 | 25.71 | 25.50 | 25.50 | 8,854 | +0.47(+1.86%) |
May 29, 2020 | 24.96 | 25.03 | 24.85 | 25.03 | 179,500 | -0.11(-0.43%) |
May 28, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 974 | -0.26(-1.01%) |
May 27, 2020 | 24.93 | 25.40 | 24.84 | 25.40 | 49,694 | +0.10(+0.38%) |
May 26, 2020 | 25.28 | 25.30 | 25.28 | 25.30 | 1,980 | +0.51(+2.07%) |
May 22, 2020 | 24.37 | 24.79 | 24.37 | 24.79 | 10,000 | -0.03(-0.13%) |
May 21, 2020 | 25.02 | 25.02 | 24.82 | 24.82 | 3,651 | -0.45(-1.78%) |
May 20, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 321 | +0.32(+1.26%) |
May 19, 2020 | 25.01 | 25.01 | 24.96 | 24.96 | 922 | +0.01(+0.06%) |
May 18, 2020 | 24.94 | 24.94 | 24.94 | 24.94 | 385 | +0.72(+2.97%) |
May 15, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 5,200 | +0.11(+0.44%) |
May 14, 2020 | 23.88 | 24.11 | 23.88 | 24.11 | 5,071 | -0.04(-0.14%) |
May 13, 2020 | 24.62 | 24.70 | 24.15 | 24.15 | 7,847 | -0.20(-0.82%) |
May 12, 2020 | 24.73 | 24.73 | 24.35 | 24.35 | 8,403 | -0.10(-0.41%) |
May 11, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 125 | +0.38(+1.60%) |
May 08, 2020 | 24.07 | 24.07 | 24.07 | 24.07 | 5,000 | +0.04(+0.18%) |
May 07, 2020 | 24.02 | 24.02 | 24.02 | 3,374 | +0.00(+0.00%) | |
May 06, 2020 | 24.18 | 24.18 | 24.02 | 24.02 | 6,120 | -0.13(-0.54%) |
May 05, 2020 | 24.19 | 24.19 | 24.15 | 24.15 | 3,148 | +0.55(+2.34%) |
May 04, 2020 | 23.85 | 23.85 | 23.60 | 23.60 | 48,073 | -0.24(-0.99%) |