Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.96 | 33.96 | 33.79 | 33.85 | 26,507 | -0.20(-0.60%) |
Apr 29, 2021 | 33.87 | 34.07 | 33.86 | 34.06 | 66,732 | +0.34(+1.01%) |
Apr 28, 2021 | 33.80 | 33.80 | 33.70 | 33.72 | 47,134 | -0.06(-0.17%) |
Apr 27, 2021 | 33.78 | 33.83 | 33.68 | 33.77 | 74,885 | +0.04(+0.11%) |
Apr 26, 2021 | 33.90 | 33.90 | 33.72 | 33.74 | 61,470 | -0.14(-0.41%) |
Apr 23, 2021 | 33.67 | 33.97 | 33.67 | 33.87 | 147,913 | +0.24(+0.72%) |
Apr 22, 2021 | 33.91 | 33.91 | 33.56 | 33.63 | 136,184 | -0.27(-0.81%) |
Apr 21, 2021 | 33.58 | 33.91 | 33.58 | 33.91 | 99,918 | +0.30(+0.90%) |
Apr 20, 2021 | 33.58 | 33.65 | 33.51 | 33.60 | 79,343 | -0.09(-0.28%) |
Apr 19, 2021 | 33.83 | 33.83 | 33.65 | 33.70 | 84,726 | -0.14(-0.40%) |
Apr 16, 2021 | 33.76 | 33.88 | 33.72 | 33.83 | 91,080 | +0.23(+0.69%) |
Apr 15, 2021 | 33.47 | 33.65 | 33.47 | 33.60 | 123,960 | +0.26(+0.79%) |
Apr 14, 2021 | 33.32 | 33.45 | 33.27 | 33.34 | 131,874 | +0.01(+0.03%) |
Apr 13, 2021 | 33.32 | 33.38 | 33.22 | 33.33 | 152,958 | -0.09(-0.26%) |
Apr 12, 2021 | 33.35 | 33.42 | 33.33 | 33.42 | 81,718 | +0.05(+0.15%) |
Apr 09, 2021 | 33.25 | 33.37 | 33.16 | 33.37 | 44,321 | +0.21(+0.63%) |
Apr 08, 2021 | 33.18 | 33.18 | 33.09 | 33.16 | 45,055 | +0.03(+0.09%) |
Apr 07, 2021 | 33.24 | 33.24 | 33.08 | 33.13 | 397,966 | -0.03(-0.09%) |
Apr 06, 2021 | 33.20 | 33.24 | 33.11 | 33.16 | 173,776 | -0.07(-0.20%) |
Apr 05, 2021 | 33.07 | 33.26 | 33.03 | 33.23 | 295,156 | +0.41(+1.26%) |
Apr 01, 2021 | 32.59 | 32.82 | 32.57 | 32.81 | 193,082 | +0.19(+0.58%) |
Mar 31, 2021 | 32.75 | 32.75 | 32.62 | 32.62 | 127,415 | -0.02(-0.06%) |
Mar 30, 2021 | 32.80 | 32.80 | 32.61 | 32.64 | 73,178 | -0.18(-0.55%) |
Mar 29, 2021 | 32.72 | 32.93 | 32.60 | 32.82 | 78,201 | +0.01(+0.04%) |
Mar 26, 2021 | 32.34 | 32.85 | 32.32 | 32.81 | 925,970 | +0.61(+1.90%) |
Mar 25, 2021 | 31.83 | 32.24 | 31.74 | 32.19 | 17,739 | +0.28(+0.88%) |
Mar 24, 2021 | 31.94 | 32.23 | 31.92 | 31.92 | 56,178 | +0.08(+0.27%) |
Mar 23, 2021 | 31.88 | 32.11 | 31.77 | 31.83 | 310,258 | -0.17(-0.54%) |
Mar 22, 2021 | 31.92 | 32.06 | 31.89 | 32.00 | 64,954 | +0.07(+0.23%) |
Mar 19, 2021 | 31.99 | 32.08 | 31.83 | 31.93 | 23,524 | -0.07(-0.23%) |
Mar 18, 2021 | 32.10 | 32.23 | 31.98 | 32.00 | 24,026 | -0.15(-0.47%) |
Mar 17, 2021 | 32.18 | 32.20 | 32.05 | 32.15 | 52,453 | -0.03(-0.09%) |
Mar 16, 2021 | 32.24 | 32.24 | 32.14 | 32.19 | 59,796 | -0.05(-0.17%) |
Mar 15, 2021 | 32.16 | 32.24 | 31.97 | 32.24 | 31,513 | +0.15(+0.48%) |
Mar 12, 2021 | 31.95 | 32.09 | 31.95 | 32.09 | 42,045 | +0.21(+0.65%) |
Mar 11, 2021 | 31.95 | 32.06 | 31.88 | 31.88 | 32,181 | +0.03(+0.09%) |
Mar 10, 2021 | 31.68 | 31.95 | 31.62 | 31.85 | 64,790 | +0.32(+1.02%) |
Mar 09, 2021 | 31.62 | 31.80 | 31.52 | 31.53 | 224,015 | -0.02(-0.07%) |
Mar 08, 2021 | 31.32 | 31.78 | 31.28 | 31.55 | 28,866 | +0.31(+0.99%) |
Mar 05, 2021 | 30.80 | 31.32 | 30.58 | 31.24 | 96,012 | +0.75(+2.45%) |
Mar 04, 2021 | 30.83 | 31.03 | 30.23 | 30.50 | 145,260 | -0.39(-1.27%) |
Mar 03, 2021 | 31.07 | 31.07 | 30.89 | 30.89 | 55,688 | -0.20(-0.63%) |
Mar 02, 2021 | 31.25 | 31.27 | 31.05 | 31.09 | 40,609 | -0.10(-0.33%) |
Mar 01, 2021 | 31.16 | 31.36 | 30.94 | 31.19 | 41,763 | +0.54(+1.78%) |
Feb 26, 2021 | 31.02 | 31.02 | 30.65 | 30.65 | 101,227 | -0.36(-1.15%) |
Feb 25, 2021 | 31.37 | 31.44 | 30.89 | 31.00 | 102,610 | -0.47(-1.49%) |
Feb 24, 2021 | 31.23 | 31.49 | 31.10 | 31.47 | 99,782 | +0.27(+0.87%) |
Feb 23, 2021 | 31.18 | 31.28 | 30.99 | 31.20 | 76,769 | +0.02(+0.06%) |
Feb 22, 2021 | 31.08 | 31.25 | 31.03 | 31.18 | 77,654 | +0.00(+0.00%) |
Feb 19, 2021 | 31.43 | 31.43 | 31.18 | 31.18 | 131,351 | -0.15(-0.48%) |
Feb 18, 2021 | 31.26 | 31.38 | 31.18 | 31.33 | 35,486 | -0.12(-0.39%) |
Feb 17, 2021 | 31.22 | 31.46 | 31.19 | 31.45 | 16,936 | +0.12(+0.38%) |
Feb 16, 2021 | 31.45 | 31.47 | 31.30 | 31.33 | 102,374 | -0.11(-0.35%) |
Feb 12, 2021 | 31.27 | 31.44 | 31.27 | 31.44 | 69,188 | +0.08(+0.27%) |
Feb 11, 2021 | 31.40 | 31.45 | 31.23 | 31.36 | 42,797 | +0.04(+0.13%) |
Feb 10, 2021 | 31.50 | 31.50 | 31.26 | 31.32 | 32,610 | -0.01(-0.02%) |
Feb 09, 2021 | 31.28 | 31.39 | 31.24 | 31.33 | 85,148 | +0.08(+0.25%) |
Feb 08, 2021 | 31.26 | 31.27 | 31.17 | 31.25 | 49,879 | +0.16(+0.50%) |
Feb 05, 2021 | 31.15 | 31.15 | 31.05 | 31.09 | 25,759 | +0.16(+0.53%) |
Feb 04, 2021 | 30.70 | 30.94 | 30.70 | 30.93 | 122,156 | +0.23(+0.74%) |
Feb 03, 2021 | 30.74 | 30.80 | 30.61 | 30.70 | 49,371 | -0.05(-0.15%) |
Feb 02, 2021 | 30.61 | 30.93 | 30.61 | 30.75 | 42,415 | +0.32(+1.05%) |
Feb 01, 2021 | 30.34 | 30.50 | 30.21 | 30.43 | 57,502 | +0.28(+0.94%) |
Jan 29, 2021 | 30.53 | 30.63 | 30.09 | 30.15 | 209,480 | -0.62(-2.02%) |
Jan 28, 2021 | 30.65 | 31.05 | 30.64 | 30.77 | 23,795 | +0.40(+1.31%) |
Jan 27, 2021 | 30.76 | 30.84 | 30.32 | 30.37 | 48,312 | -0.70(-2.25%) |
Jan 26, 2021 | 31.21 | 31.21 | 31.04 | 31.07 | 64,510 | -0.00(-0.01%) |
Jan 25, 2021 | 31.02 | 31.10 | 30.84 | 31.07 | 107,932 | +0.06(+0.21%) |
Jan 22, 2021 | 30.98 | 31.07 | 30.87 | 31.01 | 43,109 | -0.13(-0.41%) |
Jan 21, 2021 | 31.23 | 31.23 | 31.07 | 31.13 | 76,196 | -0.12(-0.37%) |
Jan 20, 2021 | 31.12 | 31.28 | 31.01 | 31.25 | 125,141 | +0.23(+0.74%) |
Jan 19, 2021 | 31.11 | 31.19 | 30.99 | 31.02 | 63,119 | +0.08(+0.27%) |
Jan 15, 2021 | 30.93 | 31.04 | 30.75 | 30.94 | 344,770 | -0.16(-0.51%) |
Jan 14, 2021 | 31.29 | 31.29 | 31.10 | 31.10 | 20,585 | -0.08(-0.25%) |
Jan 13, 2021 | 31.20 | 31.27 | 31.08 | 31.17 | 43,376 | -0.03(-0.08%) |
Jan 12, 2021 | 31.22 | 31.23 | 31.06 | 31.20 | 34,776 | +0.03(+0.11%) |
Jan 11, 2021 | 31.03 | 31.24 | 31.03 | 31.17 | 39,179 | -0.11(-0.35%) |
Jan 08, 2021 | 31.27 | 31.27 | 30.99 | 31.27 | 45,451 | +0.12(+0.37%) |
Jan 07, 2021 | 31.11 | 31.22 | 31.01 | 31.16 | 107,150 | +0.15(+0.48%) |
Jan 06, 2021 | 30.56 | 31.19 | 30.56 | 31.01 | 72,211 | +0.36(+1.19%) |
Jan 05, 2021 | 30.50 | 30.69 | 30.39 | 30.65 | 213,510 | +0.18(+0.60%) |
Jan 04, 2021 | 30.97 | 30.97 | 30.22 | 30.46 | 276,741 | -0.43(-1.38%) |
Dec 31, 2020 | 30.89 | 30.89 | 30.89 | 35,943 | +0.22(+0.72%) | |
Dec 30, 2020 | 30.65 | 30.75 | 30.62 | 30.67 | 35,943 | +0.07(+0.23%) |
Dec 29, 2020 | 30.78 | 30.81 | 30.51 | 30.60 | 89,560 | -0.05(-0.18%) |
Dec 28, 2020 | 30.65 | 30.78 | 30.61 | 30.65 | 108,660 | +0.12(+0.40%) |
Dec 24, 2020 | 30.47 | 30.53 | 30.39 | 30.53 | 27,888 | +0.14(+0.46%) |
Dec 23, 2020 | 30.45 | 30.59 | 30.39 | 30.39 | 174,616 | +0.00(+0.02%) |
Dec 22, 2020 | 30.49 | 30.51 | 30.36 | 30.39 | 79,864 | -0.09(-0.30%) |
Dec 21, 2020 | 30.44 | 30.57 | 30.10 | 30.48 | 78,746 | -0.26(-0.86%) |
Dec 18, 2020 | 30.85 | 30.85 | 30.57 | 30.74 | 39,796 | -0.06(-0.18%) |
Dec 17, 2020 | 30.72 | 30.83 | 30.72 | 30.80 | 161,794 | +0.20(+0.64%) |
Dec 16, 2020 | 30.69 | 30.69 | 30.56 | 30.60 | 243,157 | +0.00(+0.00%) |
Dec 15, 2020 | 30.55 | 30.70 | 30.45 | 30.60 | 114,370 | +0.30(+0.99%) |
Dec 14, 2020 | 30.74 | 30.77 | 30.30 | 30.30 | 64,715 | -0.19(-0.61%) |
Dec 11, 2020 | 30.38 | 30.53 | 30.32 | 30.49 | 34,661 | -0.04(-0.12%) |
Dec 10, 2020 | 30.57 | 30.61 | 30.43 | 30.53 | 150,642 | -0.18(-0.58%) |
Dec 09, 2020 | 30.85 | 30.85 | 30.58 | 30.71 | 48,937 | -0.03(-0.09%) |
Dec 08, 2020 | 30.55 | 30.78 | 30.49 | 30.73 | 204,271 | +0.13(+0.43%) |
Dec 07, 2020 | 30.71 | 30.71 | 30.49 | 30.60 | 62,738 | -0.12(-0.41%) |
Dec 04, 2020 | 30.59 | 30.73 | 30.58 | 30.73 | 28,456 | +0.34(+1.13%) |
Dec 03, 2020 | 30.43 | 30.58 | 30.38 | 30.38 | 47,391 | -0.09(-0.29%) |
Dec 02, 2020 | 30.49 | 30.52 | 30.40 | 30.47 | 41,283 | -0.06(-0.19%) |
Dec 01, 2020 | 30.57 | 30.72 | 30.49 | 30.53 | 49,492 | +0.24(+0.81%) |
Nov 30, 2020 | 30.43 | 30.43 | 30.19 | 30.29 | 46,490 | -0.22(-0.71%) |
Nov 27, 2020 | 30.63 | 30.71 | 30.42 | 30.50 | 23,214 | -0.03(-0.09%) |
Nov 25, 2020 | 30.67 | 30.67 | 30.45 | 30.53 | 833,483 | -0.15(-0.49%) |
Nov 24, 2020 | 30.49 | 30.71 | 30.44 | 30.68 | 55,774 | +0.46(+1.52%) |
Nov 23, 2020 | 30.17 | 30.26 | 30.04 | 30.22 | 59,514 | +0.23(+0.76%) |
Nov 20, 2020 | 30.16 | 30.16 | 29.97 | 29.99 | 32,628 | -0.16(-0.54%) |
Nov 19, 2020 | 30.12 | 30.16 | 29.93 | 30.16 | 51,605 | +0.05(+0.18%) |
Nov 18, 2020 | 30.51 | 30.54 | 30.06 | 30.10 | 136,023 | -0.35(-1.15%) |
Nov 17, 2020 | 30.59 | 30.59 | 30.32 | 30.45 | 147,532 | -0.22(-0.71%) |
Nov 16, 2020 | 30.65 | 30.67 | 30.46 | 30.67 | 87,805 | +0.39(+1.28%) |
Nov 13, 2020 | 30.11 | 30.30 | 29.88 | 30.28 | 32,308 | +0.44(+1.46%) |
Nov 12, 2020 | 30.10 | 30.10 | 29.70 | 29.85 | 49,704 | -0.28(-0.93%) |
Nov 11, 2020 | 30.27 | 30.28 | 30.06 | 30.13 | 84,161 | +0.05(+0.16%) |
Nov 10, 2020 | 29.77 | 30.16 | 29.73 | 30.08 | 177,780 | +0.28(+0.94%) |
Nov 09, 2020 | 30.64 | 30.64 | 29.80 | 29.80 | 114,266 | +0.42(+1.41%) |
Nov 06, 2020 | 29.35 | 29.40 | 29.25 | 29.38 | 39,582 | +0.12(+0.40%) |
Nov 05, 2020 | 29.32 | 29.47 | 29.20 | 29.27 | 52,753 | +0.43(+1.49%) |
Nov 04, 2020 | 28.82 | 29.27 | 28.72 | 28.84 | 65,404 | +0.18(+0.62%) |
Nov 03, 2020 | 28.54 | 28.78 | 28.54 | 28.66 | 18,517 | +0.52(+1.86%) |
Nov 02, 2020 | 28.02 | 28.21 | 27.96 | 28.14 | 21,837 | +0.46(+1.65%) |
Oct 30, 2020 | 27.63 | 27.76 | 27.40 | 27.68 | 81,091 | -0.18(-0.64%) |
Oct 29, 2020 | 27.64 | 28.05 | 27.64 | 27.86 | 54,503 | +0.26(+0.95%) |
Oct 28, 2020 | 28.02 | 28.14 | 27.59 | 27.59 | 64,598 | -0.92(-3.23%) |
Oct 27, 2020 | 28.76 | 28.76 | 28.51 | 28.51 | 28,689 | -0.18(-0.64%) |
Oct 26, 2020 | 28.98 | 28.98 | 28.44 | 28.70 | 80,232 | -0.52(-1.79%) |
Oct 23, 2020 | 29.26 | 29.29 | 29.09 | 29.22 | 26,745 | +0.05(+0.16%) |
Oct 22, 2020 | 28.99 | 29.22 | 28.94 | 29.17 | 21,453 | +0.17(+0.58%) |
Oct 21, 2020 | 29.07 | 29.20 | 29.00 | 29.00 | 36,802 | -0.10(-0.36%) |
Oct 20, 2020 | 29.20 | 29.34 | 29.04 | 29.11 | 28,746 | +0.10(+0.34%) |
Oct 19, 2020 | 29.53 | 29.55 | 28.95 | 29.01 | 34,527 | -0.44(-1.51%) |
Oct 16, 2020 | 29.43 | 29.60 | 29.43 | 29.45 | 25,889 | +0.13(+0.43%) |
Oct 15, 2020 | 29.08 | 29.37 | 29.06 | 29.33 | 22,374 | +0.01(+0.03%) |
Oct 14, 2020 | 29.51 | 29.57 | 29.29 | 29.32 | 39,167 | -0.14(-0.47%) |
Oct 13, 2020 | 29.46 | 29.54 | 29.36 | 29.46 | 36,863 | -0.15(-0.52%) |
Oct 12, 2020 | 29.52 | 29.70 | 29.51 | 29.61 | 24,726 | +0.22(+0.76%) |
Oct 09, 2020 | 29.27 | 29.45 | 29.27 | 29.39 | 23,749 | +0.19(+0.66%) |
Oct 08, 2020 | 29.11 | 29.19 | 29.07 | 29.19 | 10,385 | +0.26(+0.91%) |
Oct 07, 2020 | 28.72 | 29.00 | 28.72 | 28.93 | 142,005 | +0.46(+1.61%) |
Oct 06, 2020 | 28.76 | 29.00 | 28.47 | 28.47 | 72,258 | -0.24(-0.84%) |
Oct 05, 2020 | 28.44 | 28.73 | 28.44 | 28.71 | 38,600 | +0.39(+1.38%) |
Oct 02, 2020 | 28.01 | 28.46 | 28.01 | 28.32 | 20,647 | -0.02(-0.07%) |
Oct 01, 2020 | 28.42 | 28.48 | 28.25 | 28.34 | 53,413 | +0.05(+0.17%) |
Sep 30, 2020 | 28.24 | 28.54 | 28.14 | 28.29 | 113,853 | +0.20(+0.70%) |
Sep 29, 2020 | 28.29 | 28.31 | 28.04 | 28.10 | 19,382 | -0.11(-0.40%) |
Sep 28, 2020 | 28.14 | 28.37 | 28.14 | 28.21 | 26,533 | +0.32(+1.13%) |
Sep 25, 2020 | 27.50 | 27.95 | 27.50 | 27.89 | 35,945 | +0.31(+1.12%) |
Sep 24, 2020 | 27.43 | 27.81 | 27.35 | 27.59 | 24,860 | +0.06(+0.20%) |
Sep 23, 2020 | 28.08 | 28.16 | 27.53 | 27.53 | 148,919 | -0.46(-1.66%) |
Sep 22, 2020 | 27.88 | 28.05 | 27.79 | 27.99 | 35,631 | +0.18(+0.66%) |
Sep 21, 2020 | 27.93 | 27.98 | 27.50 | 27.81 | 139,714 | -0.46(-1.63%) |
Sep 18, 2020 | 28.56 | 28.56 | 28.16 | 28.27 | 91,020 | -0.22(-0.78%) |
Sep 17, 2020 | 28.40 | 28.62 | 28.31 | 28.49 | 78,513 | -0.14(-0.49%) |
Sep 16, 2020 | 28.81 | 28.91 | 28.63 | 28.63 | 46,135 | -0.03(-0.10%) |
Sep 15, 2020 | 28.76 | 28.80 | 28.60 | 28.66 | 33,886 | +0.11(+0.38%) |
Sep 14, 2020 | 28.47 | 28.65 | 28.47 | 28.55 | 123,723 | +0.34(+1.19%) |
Sep 11, 2020 | 28.17 | 28.34 | 28.04 | 28.22 | 35,247 | +0.12(+0.41%) |
Sep 10, 2020 | 28.61 | 28.61 | 28.08 | 28.10 | 24,936 | -0.37(-1.29%) |
Sep 09, 2020 | 28.25 | 28.69 | 28.25 | 28.47 | 78,308 | +0.47(+1.69%) |
Sep 08, 2020 | 28.16 | 28.32 | 27.93 | 27.99 | 35,655 | -0.50(-1.76%) |
Sep 04, 2020 | 28.85 | 28.85 | 28.14 | 28.49 | 66,088 | -0.16(-0.57%) |
Sep 03, 2020 | 29.36 | 29.45 | 28.53 | 28.66 | 57,682 | -0.75(-2.57%) |
Sep 02, 2020 | 28.95 | 29.45 | 28.95 | 29.41 | 23,391 | +0.56(+1.93%) |
Sep 01, 2020 | 28.75 | 28.86 | 28.66 | 28.86 | 39,268 | +0.05(+0.16%) |
Aug 31, 2020 | 28.96 | 28.96 | 28.79 | 28.81 | 26,714 | -0.18(-0.62%) |
Aug 28, 2020 | 28.93 | 29.00 | 28.75 | 28.99 | 29,981 | +0.20(+0.69%) |
Aug 27, 2020 | 28.74 | 28.88 | 28.69 | 28.79 | 31,441 | +0.20(+0.68%) |
Aug 26, 2020 | 28.54 | 28.64 | 28.43 | 28.60 | 37,042 | +0.04(+0.13%) |
Aug 25, 2020 | 28.72 | 28.72 | 28.46 | 28.56 | 26,762 | -0.01(-0.03%) |
Aug 24, 2020 | 28.43 | 28.57 | 28.35 | 28.57 | 140,746 | +0.25(+0.89%) |
Aug 21, 2020 | 28.28 | 28.33 | 28.15 | 28.32 | 37,826 | +0.07(+0.26%) |
Aug 20, 2020 | 28.16 | 28.30 | 28.16 | 28.24 | 29,244 | -0.08(-0.30%) |
Aug 19, 2020 | 28.47 | 28.48 | 28.30 | 28.33 | 19,573 | -0.06(-0.22%) |
Aug 18, 2020 | 28.55 | 28.55 | 28.34 | 28.39 | 49,944 | -0.06(-0.21%) |
Aug 17, 2020 | 28.46 | 28.51 | 28.41 | 28.45 | 46,198 | +0.08(+0.30%) |
Aug 14, 2020 | 28.33 | 28.44 | 28.30 | 28.36 | 24,716 | +0.01(+0.03%) |
Aug 13, 2020 | 28.42 | 28.42 | 28.29 | 28.35 | 24,479 | -0.10(-0.36%) |
Aug 12, 2020 | 28.34 | 28.52 | 28.34 | 28.46 | 14,554 | +0.33(+1.19%) |
Aug 11, 2020 | 28.39 | 28.42 | 28.12 | 28.12 | 45,305 | -0.10(-0.36%) |
Aug 10, 2020 | 28.05 | 28.26 | 28.04 | 28.22 | 39,959 | +0.19(+0.69%) |
Aug 07, 2020 | 27.82 | 28.04 | 27.82 | 28.03 | 32,345 | +0.17(+0.60%) |
Aug 06, 2020 | 27.76 | 27.86 | 27.71 | 27.86 | 43,376 | +0.08(+0.30%) |
Aug 05, 2020 | 27.78 | 27.83 | 27.73 | 27.78 | 17,416 | +0.11(+0.40%) |
Aug 04, 2020 | 27.52 | 27.67 | 27.48 | 27.67 | 40,484 | +0.14(+0.51%) |
Aug 03, 2020 | 27.52 | 27.56 | 27.41 | 27.53 | 20,835 | +0.18(+0.65%) |
Jul 31, 2020 | 27.40 | 27.40 | 27.06 | 27.35 | 84,142 | -0.14(-0.51%) |
Jul 30, 2020 | 27.48 | 27.55 | 27.27 | 27.49 | 56,421 | -0.13(-0.46%) |
Jul 29, 2020 | 27.47 | 27.68 | 27.47 | 27.61 | 108,211 | +0.22(+0.82%) |
Jul 28, 2020 | 27.51 | 27.55 | 27.38 | 27.39 | 20,849 | -0.08(-0.28%) |
Jul 27, 2020 | 27.41 | 27.48 | 27.30 | 27.47 | 22,484 | +0.11(+0.38%) |
Jul 24, 2020 | 27.48 | 27.53 | 27.28 | 27.36 | 84,894 | -0.09(-0.33%) |
Jul 23, 2020 | 27.68 | 27.68 | 27.41 | 27.45 | 39,197 | -0.18(-0.64%) |
Jul 22, 2020 | 27.41 | 27.63 | 27.37 | 27.63 | 19,153 | +0.24(+0.88%) |
Jul 21, 2020 | 27.31 | 27.52 | 27.31 | 27.39 | 26,696 | +0.23(+0.86%) |
Jul 20, 2020 | 27.27 | 27.27 | 27.10 | 27.15 | 26,099 | -0.13(-0.49%) |
Jul 17, 2020 | 27.25 | 27.34 | 27.17 | 27.29 | 51,151 | +0.16(+0.57%) |
Jul 16, 2020 | 27.03 | 27.17 | 27.00 | 27.13 | 31,514 | +0.01(+0.04%) |
Jul 15, 2020 | 27.20 | 27.25 | 27.05 | 27.12 | 60,118 | +0.21(+0.78%) |
Jul 14, 2020 | 26.39 | 26.91 | 26.39 | 26.91 | 168,313 | +0.44(+1.65%) |
Jul 13, 2020 | 26.66 | 26.86 | 26.43 | 26.47 | 232,868 | -0.04(-0.14%) |
Jul 10, 2020 | 26.28 | 26.51 | 26.16 | 26.51 | 18,268 | +0.32(+1.21%) |
Jul 09, 2020 | 26.49 | 26.49 | 26.01 | 26.20 | 27,183 | -0.29(-1.09%) |
Jul 08, 2020 | 26.50 | 26.58 | 26.35 | 26.48 | 30,355 | +0.07(+0.25%) |
Jul 07, 2020 | 26.43 | 26.59 | 26.40 | 26.42 | 24,085 | -0.17(-0.63%) |
Jul 06, 2020 | 26.72 | 26.72 | 26.47 | 26.59 | 18,893 | +0.23(+0.88%) |
Jul 02, 2020 | 26.58 | 26.64 | 26.30 | 26.35 | 60,500 | +0.12(+0.46%) |
Jul 01, 2020 | 26.29 | 26.37 | 26.20 | 26.23 | 687,695 | -0.00(-0.01%) |
Jun 30, 2020 | 25.90 | 26.32 | 25.89 | 26.24 | 25,195 | +0.30(+1.16%) |
Jun 29, 2020 | 25.62 | 25.93 | 25.52 | 25.93 | 29,648 | +0.46(+1.81%) |
Jun 26, 2020 | 25.90 | 25.92 | 25.42 | 25.47 | 16,226 | -0.50(-1.92%) |
Jun 25, 2020 | 25.71 | 25.97 | 25.55 | 25.97 | 34,903 | +0.23(+0.90%) |
Jun 24, 2020 | 26.21 | 26.21 | 25.59 | 25.74 | 69,575 | -0.63(-2.38%) |
Jun 23, 2020 | 26.59 | 26.59 | 26.35 | 26.37 | 42,595 | +0.07(+0.26%) |
Jun 22, 2020 | 26.17 | 26.34 | 26.02 | 26.30 | 23,435 | +0.06(+0.22%) |
Jun 19, 2020 | 26.71 | 26.71 | 26.17 | 26.24 | 70,041 | -0.17(-0.66%) |
Jun 18, 2020 | 26.32 | 26.46 | 26.29 | 26.42 | 49,414 | -0.03(-0.10%) |
Jun 17, 2020 | 26.61 | 26.64 | 26.42 | 26.44 | 23,213 | -0.04(-0.16%) |
Jun 16, 2020 | 26.82 | 26.82 | 26.29 | 26.48 | 51,267 | +0.42(+1.62%) |
Jun 15, 2020 | 25.35 | 26.20 | 25.28 | 26.06 | 46,357 | +0.11(+0.43%) |
Jun 12, 2020 | 26.29 | 26.29 | 25.50 | 25.95 | 76,851 | +0.24(+0.92%) |
Jun 11, 2020 | 26.57 | 26.62 | 25.66 | 25.71 | 115,207 | -1.51(-5.56%) |
Jun 10, 2020 | 27.46 | 27.47 | 27.17 | 27.23 | 34,088 | -0.19(-0.69%) |
Jun 09, 2020 | 27.50 | 27.52 | 27.38 | 27.42 | 32,943 | -0.33(-1.18%) |
Jun 08, 2020 | 27.57 | 27.75 | 27.50 | 27.75 | 137,245 | +0.32(+1.19%) |
Jun 05, 2020 | 27.38 | 27.61 | 27.28 | 27.42 | 61,719 | +0.68(+2.54%) |
Jun 04, 2020 | 26.77 | 26.87 | 26.60 | 26.74 | 25,434 | -0.15(-0.55%) |
Jun 03, 2020 | 26.79 | 26.97 | 26.71 | 26.89 | 30,128 | +0.39(+1.49%) |
Jun 02, 2020 | 26.37 | 26.52 | 26.31 | 26.50 | 41,743 | +0.24(+0.91%) |
Jun 01, 2020 | 26.14 | 26.32 | 26.13 | 26.26 | 15,127 | -0.01(-0.04%) |
May 29, 2020 | 26.12 | 26.27 | 25.84 | 26.27 | 32,859 | +0.10(+0.39%) |
May 28, 2020 | 26.25 | 26.39 | 26.14 | 26.16 | 43,117 | +0.06(+0.25%) |
May 27, 2020 | 25.93 | 26.10 | 25.73 | 26.10 | 44,370 | +0.45(+1.76%) |
May 26, 2020 | 25.86 | 25.86 | 25.64 | 25.65 | 36,178 | +0.33(+1.32%) |
May 22, 2020 | 25.23 | 25.32 | 25.15 | 25.31 | 50,910 | +0.03(+0.11%) |
May 21, 2020 | 25.44 | 25.44 | 25.23 | 25.28 | 32,005 | -0.14(-0.55%) |
May 20, 2020 | 25.48 | 25.52 | 25.37 | 25.42 | 31,960 | +0.28(+1.13%) |
May 19, 2020 | 25.51 | 25.51 | 25.11 | 25.14 | 51,116 | -0.36(-1.40%) |
May 18, 2020 | 25.40 | 25.60 | 25.33 | 25.50 | 37,759 | +0.84(+3.40%) |
May 15, 2020 | 24.36 | 24.67 | 24.36 | 24.66 | 30,913 | +0.14(+0.58%) |
May 14, 2020 | 24.05 | 24.54 | 23.85 | 24.52 | 40,618 | +0.17(+0.68%) |
May 13, 2020 | 24.79 | 24.79 | 24.15 | 24.35 | 37,469 | -0.45(-1.81%) |
May 12, 2020 | 25.39 | 25.39 | 24.77 | 24.80 | 110,489 | -0.45(-1.79%) |
May 11, 2020 | 25.08 | 25.36 | 25.03 | 25.25 | 76,939 | -0.02(-0.08%) |
May 08, 2020 | 25.09 | 25.30 | 25.05 | 25.27 | 13,078 | +0.47(+1.90%) |
May 07, 2020 | 24.86 | 25.01 | 24.80 | 24.80 | 19,877 | +0.18(+0.75%) |
May 06, 2020 | 25.00 | 25.01 | 24.61 | 24.62 | 38,571 | -0.24(-0.97%) |
May 05, 2020 | 24.85 | 25.16 | 24.85 | 24.86 | 36,817 | +0.17(+0.70%) |
May 04, 2020 | 24.45 | 24.71 | 24.38 | 24.69 | 16,737 | +0.03(+0.12%) |