Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.89 | 34.89 | 34.31 | 34.34 | 5,700 | -0.75(-2.14%) |
Apr 29, 2021 | 35.17 | 35.17 | 35.09 | 35.09 | 6,722 | +0.13(+0.37%) |
Apr 28, 2021 | 34.96 | 34.96 | 34.96 | 34.96 | 1,056 | +0.53(+1.54%) |
Apr 27, 2021 | 34.43 | 34.43 | 34.43 | 223 | +0.00(+0.00%) | |
Apr 26, 2021 | 34.43 | 34.43 | 34.43 | 34.43 | 164 | -0.61(-1.74%) |
Apr 23, 2021 | 35.04 | 35.04 | 35.04 | 35.04 | 200 | +0.11(+0.31%) |
Apr 22, 2021 | 35.05 | 35.05 | 34.93 | 34.93 | 645 | +0.15(+0.43%) |
Apr 21, 2021 | 34.78 | 34.78 | 34.78 | 34.78 | 150 | -0.03(-0.09%) |
Apr 19, 2021 | 34.81 | 34.81 | 34.81 | 0 | +0.09(+0.25%) | |
Apr 16, 2021 | 34.24 | 34.72 | 34.24 | 34.72 | 1,600 | +0.88(+2.61%) |
Apr 15, 2021 | 33.84 | 33.84 | 33.84 | 10 | +0.00(+0.00%) | |
Apr 14, 2021 | 33.84 | 33.84 | 33.84 | 33.84 | 480 | +0.03(+0.09%) |
Apr 13, 2021 | 33.76 | 33.88 | 33.64 | 33.81 | 1,537 | +0.20(+0.60%) |
Apr 12, 2021 | 33.61 | 33.61 | 33.61 | 33.61 | 1,222 | +0.46(+1.40%) |
Apr 09, 2021 | 33.15 | 33.15 | 33.15 | 33.15 | 1,300 | +0.17(+0.50%) |
Apr 08, 2021 | 32.98 | 32.98 | 32.98 | 32.98 | 302 | +0.45(+1.37%) |
Apr 07, 2021 | 32.45 | 32.55 | 32.45 | 32.53 | 754 | +0.13(+0.40%) |
Apr 06, 2021 | 32.00 | 32.46 | 31.97 | 32.41 | 1,380 | +1.41(+4.53%) |
Apr 05, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 124 | -1.08(-3.37%) |
Apr 01, 2021 | 32.08 | 32.08 | 31.86 | 32.08 | 1,100 | +0.20(+0.63%) |
Mar 31, 2021 | 31.88 | 31.88 | 31.88 | 31.88 | 771 | -0.24(-0.75%) |
Mar 30, 2021 | 31.71 | 32.20 | 31.71 | 32.12 | 3,073 | -0.01(-0.03%) |
Mar 29, 2021 | 31.97 | 32.13 | 31.97 | 32.13 | 1,326 | +0.38(+1.20%) |
Mar 26, 2021 | 31.74 | 31.75 | 31.74 | 31.75 | 300 | +0.41(+1.31%) |
Mar 25, 2021 | 31.34 | 31.34 | 31.34 | 31.34 | 218 | +0.33(+1.06%) |
Mar 24, 2021 | 31.00 | 31.01 | 31.00 | 31.01 | 438 | -0.44(-1.40%) |
Mar 23, 2021 | 31.45 | 31.45 | 31.45 | 31.45 | 393 | -0.05(-0.16%) |
Mar 22, 2021 | 31.50 | 31.50 | 31.50 | 2 | +0.00(+0.00%) | |
Mar 19, 2021 | 31.29 | 31.50 | 31.29 | 31.50 | 1,300 | -0.35(-1.10%) |
Mar 18, 2021 | 32.19 | 32.19 | 31.85 | 31.85 | 1,087 | -0.73(-2.24%) |
Mar 17, 2021 | 32.58 | 32.58 | 32.52 | 32.58 | 792 | -0.28(-0.85%) |
Mar 16, 2021 | 32.89 | 32.99 | 32.86 | 32.86 | 7,024 | -0.04(-0.11%) |
Mar 15, 2021 | 32.97 | 32.97 | 32.88 | 32.90 | 2,127 | +0.30(+0.94%) |
Mar 12, 2021 | 32.59 | 32.59 | 32.59 | 32.59 | 300 | -0.31(-0.94%) |
Mar 11, 2021 | 32.90 | 32.90 | 32.90 | 32.90 | 480 | +0.03(+0.11%) |
Mar 10, 2021 | 32.87 | 32.87 | 32.87 | 32.87 | 261 | +0.55(+1.69%) |
Mar 09, 2021 | 32.32 | 32.32 | 32.32 | 134 | +0.00(+0.00%) | |
Mar 08, 2021 | 32.24 | 32.40 | 32.24 | 32.32 | 2,013 | +0.05(+0.15%) |
Mar 05, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 100 | +0.64(+2.02%) |
Mar 04, 2021 | 32.02 | 32.02 | 31.63 | 31.63 | 742 | -0.01(-0.03%) |
Mar 03, 2021 | 31.65 | 31.65 | 31.64 | 31.64 | 506 | -0.04(-0.13%) |
Mar 02, 2021 | 31.69 | 31.78 | 31.58 | 31.68 | 4,310 | -0.16(-0.50%) |
Mar 01, 2021 | 31.89 | 31.89 | 31.52 | 31.84 | 1,313 | +0.74(+2.38%) |
Feb 26, 2021 | 31.27 | 31.32 | 31.10 | 31.10 | 4,100 | -0.89(-2.78%) |
Feb 25, 2021 | 32.50 | 32.50 | 31.99 | 31.99 | 5,806 | -0.54(-1.68%) |
Feb 24, 2021 | 32.53 | 32.53 | 32.53 | 32.53 | 1,191 | -0.25(-0.75%) |
Feb 23, 2021 | 32.33 | 32.78 | 32.25 | 32.78 | 13,930 | +0.49(+1.52%) |
Feb 22, 2021 | 32.04 | 32.29 | 32.04 | 32.29 | 3,896 | -0.09(-0.26%) |
Feb 19, 2021 | 32.56 | 32.64 | 32.34 | 32.38 | 3,100 | -0.27(-0.81%) |
Feb 18, 2021 | 32.64 | 32.64 | 32.64 | 463 | +0.00(+0.00%) | |
Feb 17, 2021 | 32.33 | 32.64 | 32.33 | 32.64 | 1,655 | -0.34(-1.03%) |
Feb 16, 2021 | 32.88 | 32.98 | 32.88 | 32.98 | 1,512 | +0.10(+0.32%) |
Feb 12, 2021 | 32.86 | 32.88 | 32.86 | 32.88 | 1,200 | +0.28(+0.87%) |
Feb 11, 2021 | 32.92 | 32.92 | 32.50 | 32.59 | 2,017 | +0.91(+2.86%) |
Feb 10, 2021 | 31.32 | 31.68 | 31.32 | 31.68 | 720 | +0.12(+0.40%) |
Feb 09, 2021 | 31.51 | 31.59 | 31.46 | 31.56 | 2,440 | -0.16(-0.50%) |
Feb 08, 2021 | 31.42 | 31.72 | 31.42 | 31.72 | 1,482 | +0.73(+2.37%) |
Feb 05, 2021 | 30.73 | 30.98 | 30.73 | 30.98 | 600 | +1.00(+3.35%) |
Feb 04, 2021 | 30.10 | 30.10 | 29.98 | 29.98 | 1,296 | -0.06(-0.20%) |
Feb 03, 2021 | 30.18 | 30.18 | 29.79 | 30.04 | 2,204 | -0.49(-1.60%) |
Feb 02, 2021 | 30.45 | 30.53 | 30.35 | 30.53 | 3,553 | +0.47(+1.58%) |
Feb 01, 2021 | 29.93 | 30.06 | 29.93 | 30.06 | 1,431 | +0.30(+0.99%) |
Jan 29, 2021 | 29.77 | 30.02 | 29.45 | 29.76 | 5,100 | -0.34(-1.15%) |
Jan 28, 2021 | 30.18 | 30.21 | 29.97 | 30.11 | 1,950 | +0.70(+2.36%) |
Jan 27, 2021 | 29.57 | 29.64 | 29.27 | 29.41 | 31,539 | -1.50(-4.87%) |
Jan 26, 2021 | 30.75 | 30.93 | 30.72 | 30.91 | 2,059 | +0.30(+0.98%) |
Jan 25, 2021 | 30.41 | 30.61 | 30.41 | 30.61 | 710 | -0.43(-1.39%) |
Jan 22, 2021 | 31.03 | 31.05 | 31.02 | 31.05 | 4,500 | -0.72(-2.28%) |
Jan 21, 2021 | 31.77 | 31.79 | 31.77 | 31.77 | 963 | +0.31(+0.99%) |
Jan 20, 2021 | 31.41 | 31.46 | 31.16 | 31.46 | 3,013 | -0.06(-0.19%) |
Jan 19, 2021 | 31.61 | 31.62 | 31.43 | 31.52 | 2,219 | +0.26(+0.83%) |
Jan 15, 2021 | 31.37 | 31.37 | 31.26 | 31.26 | 400 | -0.62(-1.96%) |
Jan 14, 2021 | 31.94 | 31.94 | 31.81 | 31.89 | 3,263 | +0.18(+0.55%) |
Jan 13, 2021 | 31.70 | 31.73 | 31.70 | 31.71 | 708 | -0.45(-1.40%) |
Jan 12, 2021 | 32.00 | 32.16 | 32.00 | 32.16 | 1,740 | +0.37(+1.18%) |
Jan 11, 2021 | 31.91 | 31.91 | 31.66 | 31.79 | 5,100 | -1.29(-3.91%) |
Jan 08, 2021 | 33.08 | 33.12 | 32.69 | 33.08 | 4,900 | +0.47(+1.44%) |
Jan 07, 2021 | 32.60 | 32.61 | 32.28 | 32.61 | 2,568 | -0.74(-2.22%) |
Jan 06, 2021 | 32.92 | 33.35 | 32.64 | 33.35 | 3,990 | +1.01(+3.12%) |
Jan 05, 2021 | 32.47 | 32.73 | 32.22 | 32.34 | 4,755 | +0.09(+0.26%) |
Jan 04, 2021 | 31.83 | 32.68 | 31.83 | 32.26 | 3,371 | -0.22(-0.69%) |
Dec 31, 2020 | 32.48 | 32.48 | 32.48 | 1,200 | -0.34(-1.02%) | |
Dec 30, 2020 | 32.85 | 32.93 | 32.81 | 32.81 | 1,200 | -0.62(-1.84%) |
Dec 29, 2020 | 32.92 | 33.43 | 32.64 | 33.43 | 4,382 | +0.81(+2.48%) |
Dec 28, 2020 | 32.62 | 32.62 | 32.62 | 264 | +0.00(+0.00%) | |
Dec 24, 2020 | 33.10 | 33.10 | 32.58 | 32.62 | 6,600 | +0.36(+1.12%) |
Dec 23, 2020 | 32.22 | 32.42 | 31.95 | 32.26 | 24,372 | +0.65(+2.06%) |
Dec 22, 2020 | 31.25 | 31.62 | 31.25 | 31.61 | 3,821 | +0.07(+0.24%) |
Dec 21, 2020 | 30.91 | 31.59 | 30.91 | 31.54 | 2,183 | -0.69(-2.15%) |
Dec 18, 2020 | 32.04 | 32.38 | 32.04 | 32.23 | 28,500 | +0.04(+0.13%) |
Dec 17, 2020 | 31.94 | 32.19 | 31.94 | 32.19 | 1,005 | +0.20(+0.61%) |
Dec 16, 2020 | 31.88 | 31.99 | 31.88 | 31.99 | 2,798 | +0.26(+0.84%) |
Dec 15, 2020 | 31.09 | 31.73 | 31.09 | 31.73 | 2,510 | +0.70(+2.26%) |
Dec 14, 2020 | 31.27 | 31.27 | 31.02 | 31.02 | 1,437 | +0.44(+1.44%) |
Dec 11, 2020 | 30.41 | 30.64 | 30.32 | 30.59 | 3,000 | -0.40(-1.28%) |
Dec 10, 2020 | 30.87 | 31.12 | 30.74 | 30.98 | 18,822 | +0.36(+1.17%) |
Dec 09, 2020 | 30.83 | 30.85 | 30.62 | 30.62 | 2,904 | +0.14(+0.48%) |
Dec 08, 2020 | 30.43 | 30.61 | 30.43 | 30.48 | 2,219 | -0.42(-1.36%) |
Dec 07, 2020 | 30.84 | 31.05 | 30.84 | 30.90 | 13,064 | -0.21(-0.68%) |
Dec 04, 2020 | 30.83 | 31.13 | 30.83 | 31.11 | 9,400 | +0.23(+0.74%) |
Dec 03, 2020 | 30.34 | 30.99 | 30.34 | 30.88 | 7,761 | +0.54(+1.78%) |
Dec 02, 2020 | 29.81 | 30.34 | 29.76 | 30.34 | 2,701 | +0.52(+1.74%) |
Dec 01, 2020 | 29.18 | 29.82 | 29.16 | 29.82 | 24,298 | +1.04(+3.61%) |
Nov 30, 2020 | 28.99 | 28.99 | 28.73 | 28.78 | 7,811 | -0.37(-1.27%) |
Nov 27, 2020 | 29.15 | 29.15 | 29.15 | 29.15 | 400 | -0.29(-0.99%) |
Nov 25, 2020 | 29.21 | 29.46 | 29.21 | 29.44 | 8,600 | -0.06(-0.20%) |
Nov 24, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 1,948 | +0.09(+0.31%) |
Nov 23, 2020 | 29.42 | 29.42 | 29.27 | 29.41 | 3,548 | -0.22(-0.74%) |
Nov 20, 2020 | 29.77 | 29.77 | 29.60 | 29.63 | 3,700 | -0.37(-1.23%) |
Nov 19, 2020 | 29.48 | 30.00 | 29.48 | 30.00 | 928 | +0.05(+0.15%) |
Nov 18, 2020 | 30.16 | 30.16 | 29.95 | 29.95 | 2,988 | -0.11(-0.36%) |
Nov 17, 2020 | 29.98 | 30.07 | 29.98 | 30.06 | 4,583 | +0.14(+0.48%) |
Nov 16, 2020 | 30.29 | 30.29 | 29.81 | 29.92 | 57,417 | +0.59(+2.01%) |
Nov 13, 2020 | 29.32 | 29.33 | 29.32 | 29.33 | 600 | +0.29(+1.00%) |
Nov 12, 2020 | 29.17 | 29.27 | 28.87 | 29.04 | 4,923 | +0.24(+0.83%) |
Nov 11, 2020 | 28.67 | 29.01 | 28.67 | 28.80 | 3,206 | +0.62(+2.20%) |
Nov 10, 2020 | 28.01 | 28.37 | 27.98 | 28.18 | 17,423 | +1.04(+3.83%) |
Nov 09, 2020 | 27.63 | 27.78 | 27.08 | 27.14 | 54,165 | +3.18(+13.27%) |
Nov 06, 2020 | 23.98 | 24.15 | 23.82 | 23.96 | 79,900 | -0.10(-0.42%) |
Nov 05, 2020 | 23.79 | 24.06 | 23.79 | 24.06 | 13,141 | +0.42(+1.78%) |
Nov 04, 2020 | 23.75 | 23.81 | 23.56 | 23.64 | 13,525 | +0.62(+2.69%) |
Nov 03, 2020 | 23.00 | 23.15 | 22.86 | 23.02 | 11,401 | +0.32(+1.41%) |
Nov 02, 2020 | 22.85 | 22.85 | 22.54 | 22.70 | 15,735 | +0.06(+0.27%) |
Oct 30, 2020 | 22.59 | 22.75 | 22.59 | 22.64 | 3,700 | -0.35(-1.54%) |
Oct 29, 2020 | 23.18 | 23.18 | 22.82 | 22.99 | 8,925 | -0.31(-1.33%) |
Oct 28, 2020 | 23.61 | 23.75 | 23.30 | 23.30 | 5,250 | -1.43(-5.80%) |
Oct 27, 2020 | 24.60 | 24.86 | 24.60 | 24.73 | 4,474 | -1.16(-4.50%) |
Oct 26, 2020 | 25.60 | 25.90 | 25.32 | 25.90 | 9,796 | +0.15(+0.58%) |
Oct 23, 2020 | 25.68 | 25.75 | 25.68 | 25.75 | 2,300 | +0.20(+0.76%) |
Oct 22, 2020 | 25.54 | 25.55 | 25.48 | 25.55 | 2,961 | +0.31(+1.23%) |
Oct 21, 2020 | 25.26 | 25.44 | 25.05 | 25.25 | 2,682 | -0.33(-1.31%) |
Oct 20, 2020 | 25.39 | 25.58 | 25.34 | 25.58 | 5,308 | +0.83(+3.35%) |
Oct 19, 2020 | 24.98 | 24.98 | 24.67 | 24.75 | 5,309 | -0.19(-0.76%) |
Oct 16, 2020 | 24.76 | 24.94 | 24.73 | 24.94 | 6,700 | +0.31(+1.26%) |
Oct 15, 2020 | 24.48 | 24.90 | 24.48 | 24.63 | 2,370 | -0.57(-2.26%) |
Oct 14, 2020 | 25.14 | 25.23 | 25.00 | 25.20 | 30,434 | +0.14(+0.56%) |
Oct 13, 2020 | 25.00 | 25.09 | 24.98 | 25.06 | 9,784 | -0.76(-2.94%) |
Oct 12, 2020 | 25.50 | 25.82 | 25.48 | 25.82 | 16,408 | +0.46(+1.81%) |
Oct 09, 2020 | 25.28 | 25.36 | 25.28 | 25.36 | 5,200 | +0.04(+0.14%) |
Oct 08, 2020 | 25.25 | 25.32 | 25.25 | 25.32 | 1,110 | +0.07(+0.30%) |
Oct 07, 2020 | 25.29 | 25.33 | 25.25 | 25.25 | 763 | +0.19(+0.76%) |
Oct 06, 2020 | 25.44 | 25.44 | 25.06 | 25.06 | 2,494 | -0.54(-2.09%) |
Oct 05, 2020 | 25.44 | 25.59 | 25.44 | 25.59 | 901 | +0.23(+0.93%) |
Oct 02, 2020 | 25.14 | 25.36 | 25.10 | 25.36 | 1,200 | +0.25(+1.00%) |
Oct 01, 2020 | 25.37 | 25.38 | 25.11 | 25.11 | 3,071 | +0.44(+1.78%) |
Sep 30, 2020 | 24.89 | 24.95 | 24.62 | 24.67 | 5,266 | +0.03(+0.12%) |
Sep 29, 2020 | 24.83 | 24.83 | 24.59 | 24.64 | 2,169 | -0.75(-2.95%) |
Sep 28, 2020 | 25.16 | 25.41 | 25.13 | 25.39 | 4,489 | +0.60(+2.42%) |
Sep 25, 2020 | 24.45 | 24.79 | 24.45 | 24.79 | 1,800 | +0.18(+0.75%) |
Sep 24, 2020 | 24.82 | 25.11 | 24.56 | 24.61 | 3,257 | -0.23(-0.92%) |
Sep 23, 2020 | 25.29 | 25.29 | 24.79 | 24.84 | 12,230 | -0.14(-0.58%) |
Sep 22, 2020 | 24.80 | 24.98 | 24.65 | 24.98 | 4,660 | -0.04(-0.15%) |
Sep 21, 2020 | 24.79 | 25.02 | 24.54 | 25.02 | 11,713 | -1.58(-5.95%) |
Sep 18, 2020 | 26.09 | 26.61 | 25.90 | 26.60 | 29,000 | -0.04(-0.13%) |
Sep 17, 2020 | 26.64 | 26.64 | 26.64 | 26.64 | 1,105 | -0.25(-0.95%) |
Sep 16, 2020 | 26.94 | 26.94 | 26.89 | 26.89 | 700 | +0.13(+0.49%) |
Sep 15, 2020 | 26.63 | 26.76 | 26.62 | 26.76 | 2,846 | +0.09(+0.34%) |
Sep 14, 2020 | 26.71 | 26.71 | 26.64 | 26.67 | 1,490 | +0.31(+1.17%) |
Sep 11, 2020 | 26.53 | 26.53 | 26.36 | 26.36 | 1,700 | -0.01(-0.04%) |
Sep 10, 2020 | 26.63 | 27.21 | 26.25 | 26.37 | 16,692 | -0.72(-2.66%) |
Sep 09, 2020 | 27.03 | 27.09 | 26.90 | 27.09 | 3,330 | +0.18(+0.67%) |
Sep 08, 2020 | 26.67 | 26.91 | 26.54 | 26.91 | 2,268 | -0.49(-1.79%) |
Sep 04, 2020 | 26.99 | 27.41 | 26.34 | 27.40 | 7,500 | +0.57(+2.14%) |
Sep 03, 2020 | 27.38 | 27.38 | 26.82 | 26.82 | 3,024 | -0.20(-0.72%) |
Sep 02, 2020 | 26.70 | 27.02 | 26.70 | 27.02 | 2,278 | +0.66(+2.50%) |
Sep 01, 2020 | 26.41 | 26.41 | 26.31 | 26.36 | 4,235 | -0.39(-1.46%) |
Aug 31, 2020 | 26.52 | 26.80 | 26.52 | 26.75 | 4,855 | +0.11(+0.43%) |
Aug 28, 2020 | 26.59 | 26.65 | 26.55 | 26.64 | 1,800 | +0.12(+0.43%) |
Aug 27, 2020 | 26.76 | 26.76 | 26.49 | 26.52 | 9,812 | +0.16(+0.63%) |
Aug 26, 2020 | 26.34 | 26.52 | 26.13 | 26.36 | 2,870 | +0.04(+0.13%) |
Aug 25, 2020 | 26.35 | 26.38 | 25.99 | 26.32 | 3,152 | -0.27(-1.02%) |
Aug 24, 2020 | 26.41 | 26.60 | 26.41 | 26.59 | 3,422 | +0.13(+0.49%) |
Aug 21, 2020 | 26.47 | 26.47 | 26.35 | 26.46 | 1,900 | -0.73(-2.70%) |
Aug 20, 2020 | 27.16 | 27.28 | 27.05 | 27.20 | 3,508 | -0.23(-0.86%) |
Aug 19, 2020 | 27.72 | 27.72 | 27.35 | 27.43 | 8,621 | -0.69(-2.45%) |
Aug 18, 2020 | 27.88 | 28.12 | 27.76 | 28.12 | 2,539 | +0.62(+2.24%) |
Aug 17, 2020 | 27.50 | 27.50 | 27.50 | 128 | +0.00(+0.00%) | |
Aug 14, 2020 | 27.61 | 27.61 | 27.50 | 27.50 | 700 | -0.45(-1.59%) |
Aug 13, 2020 | 27.82 | 27.96 | 27.81 | 27.95 | 2,003 | +0.09(+0.32%) |
Aug 12, 2020 | 27.88 | 28.10 | 27.82 | 27.86 | 6,363 | -0.09(-0.34%) |
Aug 11, 2020 | 28.30 | 28.30 | 27.95 | 27.95 | 10,491 | +0.58(+2.11%) |
Aug 10, 2020 | 27.16 | 27.38 | 27.16 | 27.38 | 1,200 | -0.31(-1.13%) |
Aug 07, 2020 | 27.47 | 28.04 | 27.47 | 27.69 | 1,300 | -1.24(-4.29%) |
Aug 06, 2020 | 28.52 | 28.93 | 28.49 | 28.93 | 1,331 | +0.13(+0.46%) |
Aug 05, 2020 | 28.60 | 28.99 | 28.55 | 28.80 | 3,545 | +1.75(+6.46%) |
Aug 04, 2020 | 26.16 | 27.05 | 26.16 | 27.05 | 6,374 | +0.76(+2.90%) |
Aug 03, 2020 | 26.38 | 26.49 | 26.29 | 26.29 | 1,110 | -0.56(-2.10%) |
Jul 31, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 500 | +0.16(+0.60%) |
Jul 30, 2020 | 26.41 | 26.75 | 26.30 | 26.69 | 2,575 | +0.02(+0.07%) |
Jul 29, 2020 | 26.57 | 26.91 | 26.55 | 26.67 | 1,619 | -0.13(-0.49%) |
Jul 28, 2020 | 26.38 | 27.16 | 26.36 | 26.80 | 6,401 | +0.63(+2.41%) |
Jul 27, 2020 | 26.07 | 26.18 | 26.07 | 26.17 | 2,272 | -0.10(-0.39%) |
Jul 24, 2020 | 26.05 | 26.54 | 26.05 | 26.27 | 3,600 | +0.45(+1.75%) |
Jul 23, 2020 | 26.15 | 26.22 | 25.82 | 25.82 | 3,650 | -0.41(-1.56%) |
Jul 22, 2020 | 26.11 | 26.23 | 26.07 | 26.23 | 1,258 | -0.13(-0.49%) |
Jul 21, 2020 | 26.45 | 26.67 | 26.36 | 26.36 | 12,936 | +0.16(+0.63%) |
Jul 20, 2020 | 25.93 | 26.20 | 25.93 | 26.20 | 1,647 | -0.14(-0.55%) |
Jul 17, 2020 | 26.26 | 26.34 | 26.23 | 26.34 | 21,800 | -0.51(-1.90%) |
Jul 16, 2020 | 25.99 | 26.85 | 25.99 | 26.85 | 3,281 | +0.04(+0.15%) |
Jul 15, 2020 | 26.66 | 26.81 | 26.66 | 26.81 | 5,413 | +1.18(+4.60%) |
Jul 14, 2020 | 25.36 | 25.63 | 25.31 | 25.63 | 2,043 | +0.08(+0.31%) |
Jul 13, 2020 | 26.14 | 26.14 | 25.54 | 25.55 | 4,605 | -0.12(-0.45%) |
Jul 10, 2020 | 25.80 | 25.80 | 25.59 | 25.67 | 2,800 | +0.27(+1.04%) |
Jul 09, 2020 | 25.60 | 25.60 | 25.29 | 25.40 | 7,444 | -0.20(-0.78%) |
Jul 08, 2020 | 25.55 | 25.83 | 25.55 | 25.60 | 1,991 | +0.69(+2.77%) |
Jul 07, 2020 | 24.71 | 25.26 | 24.71 | 24.91 | 13,479 | +0.35(+1.43%) |
Jul 06, 2020 | 24.55 | 24.62 | 24.49 | 24.56 | 4,778 | -0.11(-0.45%) |
Jul 02, 2020 | 25.20 | 25.29 | 24.62 | 24.67 | 9,800 | -0.72(-2.84%) |
Jul 01, 2020 | 24.31 | 26.34 | 24.31 | 25.39 | 7,884 | +0.09(+0.36%) |
Jun 30, 2020 | 24.76 | 25.50 | 24.76 | 25.30 | 4,670 | +0.01(+0.04%) |
Jun 29, 2020 | 25.31 | 25.35 | 25.09 | 25.29 | 2,319 | -0.07(-0.28%) |
Jun 26, 2020 | 25.18 | 25.56 | 25.16 | 25.36 | 3,800 | -0.03(-0.12%) |
Jun 25, 2020 | 25.20 | 25.39 | 25.12 | 25.39 | 5,802 | -0.43(-1.67%) |
Jun 24, 2020 | 26.00 | 26.00 | 25.82 | 25.82 | 606 | -0.83(-3.11%) |
Jun 23, 2020 | 26.69 | 26.76 | 26.54 | 26.65 | 4,216 | +0.69(+2.66%) |
Jun 22, 2020 | 25.71 | 26.48 | 25.71 | 25.96 | 4,905 | +0.16(+0.62%) |
Jun 19, 2020 | 26.55 | 26.55 | 25.57 | 25.80 | 2,300 | -0.24(-0.92%) |
Jun 18, 2020 | 26.02 | 26.15 | 25.92 | 26.04 | 2,439 | -0.41(-1.56%) |
Jun 17, 2020 | 26.61 | 26.70 | 26.36 | 26.45 | 3,309 | +0.00(+0.01%) |
Jun 16, 2020 | 26.50 | 26.78 | 26.45 | 26.45 | 6,298 | +0.29(+1.11%) |
Jun 15, 2020 | 25.48 | 26.25 | 25.48 | 26.16 | 5,784 | +0.53(+2.07%) |
Jun 12, 2020 | 26.02 | 26.02 | 25.48 | 25.63 | 2,700 | +0.56(+2.25%) |
Jun 11, 2020 | 25.59 | 27.00 | 25.07 | 25.07 | 3,176 | -2.14(-7.88%) |
Jun 10, 2020 | 27.05 | 27.40 | 27.00 | 27.21 | 2,712 | -0.34(-1.23%) |
Jun 09, 2020 | 27.13 | 27.56 | 27.00 | 27.55 | 4,769 | -0.87(-3.06%) |
Jun 08, 2020 | 27.91 | 28.42 | 27.83 | 28.42 | 4,330 | +0.93(+3.38%) |
Jun 05, 2020 | 27.56 | 27.62 | 27.39 | 27.49 | 3,000 | +1.07(+4.05%) |
Jun 04, 2020 | 26.35 | 26.73 | 26.35 | 26.42 | 9,565 | -0.73(-2.69%) |
Jun 03, 2020 | 26.67 | 27.15 | 26.67 | 27.15 | 4,273 | +1.22(+4.70%) |
Jun 02, 2020 | 26.52 | 26.61 | 25.90 | 25.93 | 13,867 | +0.11(+0.41%) |
Jun 01, 2020 | 25.65 | 25.86 | 25.65 | 25.82 | 2,601 | +0.73(+2.90%) |
May 29, 2020 | 25.37 | 25.47 | 24.85 | 25.09 | 22,300 | -0.28(-1.08%) |
May 28, 2020 | 25.69 | 25.80 | 25.36 | 25.37 | 9,519 | +0.41(+1.64%) |
May 27, 2020 | 24.18 | 25.13 | 24.18 | 24.96 | 31,835 | +1.54(+6.58%) |
May 26, 2020 | 23.72 | 23.75 | 23.29 | 23.42 | 5,984 | +0.44(+1.91%) |
May 22, 2020 | 22.80 | 23.11 | 22.69 | 22.98 | 9,100 | +0.37(+1.64%) |
May 21, 2020 | 22.92 | 22.92 | 22.55 | 22.61 | 7,999 | -0.23(-1.03%) |
May 20, 2020 | 22.92 | 23.16 | 22.60 | 22.84 | 17,941 | +0.30(+1.35%) |
May 19, 2020 | 22.50 | 23.16 | 22.35 | 22.54 | 58,778 | -0.49(-2.13%) |
May 18, 2020 | 22.88 | 23.04 | 22.88 | 23.03 | 11,062 | +1.05(+4.76%) |
May 15, 2020 | 21.95 | 22.39 | 21.86 | 21.98 | 9,700 | -0.04(-0.17%) |
May 14, 2020 | 21.46 | 22.02 | 21.42 | 22.02 | 12,558 | -0.01(-0.05%) |
May 13, 2020 | 22.73 | 22.73 | 22.03 | 22.03 | 8,482 | -0.64(-2.82%) |
May 12, 2020 | 22.89 | 23.10 | 22.61 | 22.67 | 43,266 | -0.38(-1.63%) |
May 11, 2020 | 23.05 | 23.30 | 23.00 | 23.05 | 14,496 | -0.72(-3.05%) |
May 08, 2020 | 23.73 | 23.77 | 23.53 | 23.77 | 6,400 | +0.30(+1.28%) |
May 07, 2020 | 23.05 | 23.83 | 22.97 | 23.47 | 42,729 | -0.27(-1.12%) |
May 06, 2020 | 23.90 | 24.00 | 23.60 | 23.73 | 12,393 | -0.25(-1.06%) |
May 05, 2020 | 24.13 | 24.55 | 23.99 | 23.99 | 12,178 | -0.29(-1.19%) |
May 04, 2020 | 24.18 | 24.63 | 23.77 | 24.28 | 11,488 | -0.79(-3.13%) |