Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.47 | 27.52 | 27.44 | 27.45 | 12,545 | +0.08(+0.31%) |
May 27, 2021 | 27.30 | 27.37 | 27.28 | 27.36 | 12,027 | +0.11(+0.39%) |
May 26, 2021 | 27.19 | 27.26 | 27.18 | 27.26 | 10,797 | +0.10(+0.37%) |
May 25, 2021 | 27.28 | 27.28 | 27.15 | 27.16 | 26,785 | -0.05(-0.18%) |
May 24, 2021 | 27.07 | 27.33 | 27.07 | 27.21 | 135,593 | +0.27(+1.02%) |
May 21, 2021 | 27.08 | 27.08 | 26.91 | 26.93 | 6,845 | -0.12(-0.44%) |
May 20, 2021 | 26.86 | 27.05 | 26.86 | 27.05 | 6,126 | +0.14(+0.51%) |
May 19, 2021 | 26.71 | 26.92 | 26.60 | 26.92 | 5,849 | -0.21(-0.76%) |
May 18, 2021 | 27.22 | 27.22 | 27.09 | 27.12 | 9,489 | +0.21(+0.79%) |
May 17, 2021 | 26.80 | 26.91 | 26.73 | 26.91 | 18,012 | -0.18(-0.68%) |
May 14, 2021 | 26.91 | 27.11 | 26.90 | 27.09 | 14,065 | +0.47(+1.75%) |
May 13, 2021 | 26.45 | 26.65 | 26.44 | 26.62 | 8,267 | +0.17(+0.65%) |
May 12, 2021 | 26.70 | 26.81 | 26.45 | 26.45 | 9,660 | -0.53(-1.98%) |
May 11, 2021 | 26.79 | 27.04 | 26.78 | 26.99 | 17,289 | -0.35(-1.27%) |
May 10, 2021 | 27.52 | 27.58 | 27.32 | 27.34 | 41,601 | -0.13(-0.47%) |
May 07, 2021 | 27.17 | 27.46 | 27.17 | 27.46 | 16,241 | +0.38(+1.39%) |
May 06, 2021 | 26.86 | 27.09 | 26.82 | 27.09 | 79,974 | +0.35(+1.31%) |
May 05, 2021 | 26.74 | 26.80 | 26.61 | 26.74 | 3,906 | +0.34(+1.27%) |
May 04, 2021 | 26.48 | 26.50 | 26.29 | 26.40 | 38,775 | -0.29(-1.07%) |
May 03, 2021 | 26.62 | 26.72 | 26.62 | 26.69 | 25,935 | +0.24(+0.93%) |
Apr 30, 2021 | 26.52 | 26.52 | 26.43 | 26.44 | 4,792 | -0.39(-1.45%) |
Apr 29, 2021 | 26.92 | 26.92 | 26.67 | 26.83 | 4,842 | +0.04(+0.14%) |
Apr 28, 2021 | 26.69 | 26.82 | 26.69 | 26.79 | 3,820 | +0.12(+0.44%) |
Apr 27, 2021 | 26.56 | 26.68 | 26.56 | 26.68 | 12,804 | -0.12(-0.45%) |
Apr 26, 2021 | 26.73 | 26.80 | 26.73 | 26.80 | 8,296 | +0.17(+0.65%) |
Apr 23, 2021 | 26.54 | 26.75 | 26.51 | 26.62 | 31,324 | +0.23(+0.88%) |
Apr 22, 2021 | 26.52 | 26.56 | 26.34 | 26.39 | 8,850 | -0.18(-0.69%) |
Apr 21, 2021 | 26.37 | 26.57 | 26.37 | 26.57 | 8,471 | +0.24(+0.91%) |
Apr 20, 2021 | 26.53 | 26.53 | 26.28 | 26.33 | 7,298 | -0.40(-1.51%) |
Apr 19, 2021 | 26.84 | 26.84 | 26.66 | 26.74 | 28,174 | -0.03(-0.12%) |
Apr 16, 2021 | 26.64 | 26.77 | 26.64 | 26.77 | 7,246 | +0.17(+0.63%) |
Apr 15, 2021 | 26.53 | 26.62 | 26.53 | 26.60 | 7,448 | +0.24(+0.90%) |
Apr 14, 2021 | 26.36 | 26.46 | 26.36 | 26.36 | 5,533 | +0.05(+0.18%) |
Apr 13, 2021 | 26.25 | 26.34 | 26.23 | 26.32 | 4,066 | +0.12(+0.46%) |
Apr 12, 2021 | 26.21 | 26.21 | 26.15 | 26.19 | 5,561 | -0.22(-0.82%) |
Apr 09, 2021 | 26.35 | 26.41 | 26.35 | 26.41 | 4,441 | -0.05(-0.20%) |
Apr 08, 2021 | 26.46 | 26.51 | 26.39 | 26.46 | 16,675 | +0.18(+0.70%) |
Apr 07, 2021 | 26.35 | 26.35 | 26.27 | 26.28 | 3,809 | -0.05(-0.20%) |
Apr 06, 2021 | 26.34 | 26.38 | 26.27 | 26.33 | 171,072 | -0.13(-0.48%) |
Apr 05, 2021 | 26.37 | 26.47 | 26.37 | 26.46 | 5,641 | +0.30(+1.14%) |
Apr 01, 2021 | 26.02 | 26.16 | 26.02 | 26.16 | 3,740 | +0.24(+0.92%) |
Mar 31, 2021 | 25.86 | 25.98 | 25.86 | 25.92 | 8,457 | +0.04(+0.17%) |
Mar 30, 2021 | 25.81 | 25.93 | 25.81 | 25.88 | 9,288 | -0.02(-0.06%) |
Mar 29, 2021 | 25.88 | 25.95 | 25.80 | 25.89 | 3,133 | -0.05(-0.18%) |
Mar 26, 2021 | 25.79 | 25.94 | 25.71 | 25.94 | 3,272 | +0.43(+1.69%) |
Mar 25, 2021 | 25.39 | 25.54 | 25.39 | 25.51 | 3,127 | +0.16(+0.61%) |
Mar 24, 2021 | 25.45 | 25.57 | 25.36 | 25.36 | 6,815 | -0.10(-0.40%) |
Mar 23, 2021 | 25.68 | 25.69 | 25.46 | 25.46 | 5,381 | -0.41(-1.58%) |
Mar 22, 2021 | 25.86 | 25.94 | 25.84 | 25.87 | 8,449 | -0.09(-0.36%) |
Mar 19, 2021 | 26.01 | 26.01 | 25.75 | 25.96 | 19,285 | +0.07(+0.27%) |
Mar 18, 2021 | 26.05 | 26.11 | 25.89 | 25.89 | 4,395 | -0.30(-1.13%) |
Mar 17, 2021 | 25.97 | 26.26 | 25.88 | 26.19 | 7,683 | +0.13(+0.50%) |
Mar 16, 2021 | 26.01 | 26.08 | 25.99 | 26.06 | 14,984 | +0.05(+0.18%) |
Mar 15, 2021 | 25.96 | 26.01 | 25.81 | 26.01 | 5,971 | +0.04(+0.17%) |
Mar 12, 2021 | 25.81 | 25.99 | 25.81 | 25.96 | 8,683 | +0.02(+0.07%) |
Mar 11, 2021 | 25.86 | 25.97 | 25.80 | 25.95 | 70,047 | +0.35(+1.36%) |
Mar 10, 2021 | 25.61 | 25.61 | 25.45 | 25.60 | 5,812 | +0.15(+0.59%) |
Mar 09, 2021 | 25.38 | 25.51 | 25.35 | 25.45 | 42,356 | +0.25(+0.99%) |
Mar 08, 2021 | 25.25 | 25.36 | 25.20 | 25.20 | 3,199 | -0.22(-0.86%) |
Mar 05, 2021 | 25.44 | 25.44 | 25.10 | 25.42 | 4,928 | +0.30(+1.19%) |
Mar 04, 2021 | 25.49 | 25.57 | 25.09 | 25.12 | 3,885 | -0.31(-1.21%) |
Mar 03, 2021 | 25.55 | 25.57 | 25.39 | 25.43 | 4,747 | -0.06(-0.24%) |
Mar 02, 2021 | 25.52 | 25.60 | 25.47 | 25.49 | 4,399 | -0.06(-0.22%) |
Mar 01, 2021 | 25.43 | 25.60 | 25.43 | 25.54 | 4,321 | +0.51(+2.04%) |
Feb 26, 2021 | 25.23 | 25.23 | 25.03 | 25.03 | 6,923 | -0.47(-1.84%) |
Feb 25, 2021 | 26.01 | 26.01 | 25.49 | 25.50 | 8,682 | -0.43(-1.64%) |
Feb 24, 2021 | 25.64 | 25.93 | 25.59 | 25.93 | 16,770 | +0.07(+0.27%) |
Feb 23, 2021 | 25.76 | 25.91 | 25.60 | 25.86 | 4,841 | +0.08(+0.29%) |
Feb 22, 2021 | 25.86 | 25.96 | 25.75 | 25.78 | 20,090 | -0.03(-0.11%) |
Feb 19, 2021 | 25.92 | 25.95 | 25.81 | 25.81 | 7,275 | +0.13(+0.50%) |
Feb 18, 2021 | 25.52 | 25.70 | 25.52 | 25.68 | 10,933 | -0.14(-0.54%) |
Feb 17, 2021 | 25.77 | 25.83 | 25.68 | 25.82 | 11,759 | -0.07(-0.27%) |
Feb 16, 2021 | 25.91 | 25.97 | 25.82 | 25.89 | 24,831 | +0.19(+0.73%) |
Feb 12, 2021 | 25.52 | 25.72 | 25.52 | 25.70 | 8,683 | +0.12(+0.45%) |
Feb 11, 2021 | 25.54 | 25.59 | 25.54 | 25.59 | 3,833 | +0.26(+1.04%) |
Feb 10, 2021 | 25.55 | 25.55 | 25.33 | 25.33 | 5,112 | -0.09(-0.34%) |
Feb 09, 2021 | 25.34 | 25.45 | 25.32 | 25.41 | 89,855 | +0.14(+0.55%) |
Feb 08, 2021 | 25.26 | 25.34 | 25.25 | 25.27 | 5,761 | +0.21(+0.84%) |
Feb 05, 2021 | 24.97 | 25.06 | 24.95 | 25.06 | 10,326 | +0.21(+0.85%) |
Feb 04, 2021 | 24.80 | 24.86 | 24.80 | 24.85 | 12,034 | -0.01(-0.05%) |
Feb 03, 2021 | 24.82 | 24.94 | 24.81 | 24.86 | 28,474 | +0.04(+0.17%) |
Feb 02, 2021 | 24.76 | 24.82 | 24.76 | 24.82 | 7,866 | +0.21(+0.86%) |
Feb 01, 2021 | 24.54 | 24.61 | 24.44 | 24.61 | 19,427 | +0.48(+2.00%) |
Jan 29, 2021 | 24.36 | 24.36 | 24.08 | 24.13 | 28,514 | -0.63(-2.55%) |
Jan 28, 2021 | 24.59 | 24.86 | 24.59 | 24.76 | 11,152 | +0.23(+0.95%) |
Jan 27, 2021 | 24.68 | 25.45 | 24.52 | 24.52 | 57,765 | -0.64(-2.55%) |
Jan 26, 2021 | 25.16 | 25.18 | 25.06 | 25.17 | 30,335 | +0.12(+0.47%) |
Jan 25, 2021 | 25.01 | 25.05 | 24.80 | 25.05 | 44,964 | -0.17(-0.66%) |
Jan 22, 2021 | 25.25 | 25.25 | 25.13 | 25.21 | 35,320 | -0.24(-0.95%) |
Jan 21, 2021 | 25.48 | 25.48 | 25.27 | 25.45 | 57,916 | +0.06(+0.24%) |
Jan 20, 2021 | 25.40 | 25.42 | 25.18 | 25.39 | 12,520 | +0.14(+0.54%) |
Jan 19, 2021 | 25.37 | 25.37 | 25.15 | 25.26 | 96,273 | +0.29(+1.15%) |
Jan 15, 2021 | 25.06 | 25.06 | 24.93 | 24.97 | 3,050 | -0.39(-1.55%) |
Jan 14, 2021 | 25.37 | 25.37 | 25.32 | 25.36 | 650 | +0.32(+1.27%) |
Jan 13, 2021 | 25.02 | 25.13 | 25.02 | 25.05 | 8,566 | +0.01(+0.03%) |
Jan 12, 2021 | 24.94 | 25.04 | 24.94 | 25.04 | 2,916 | +0.23(+0.92%) |
Jan 11, 2021 | 24.71 | 24.94 | 24.71 | 24.81 | 8,988 | -0.24(-0.96%) |
Jan 08, 2021 | 24.98 | 25.05 | 24.92 | 25.05 | 4,341 | +0.33(+1.33%) |
Jan 07, 2021 | 24.64 | 24.77 | 24.64 | 24.72 | 12,385 | +0.10(+0.42%) |
Jan 06, 2021 | 24.45 | 24.73 | 24.45 | 24.62 | 7,737 | +0.26(+1.06%) |
Jan 05, 2021 | 24.13 | 24.41 | 24.13 | 24.36 | 4,207 | +0.33(+1.35%) |
Jan 04, 2021 | 24.50 | 24.50 | 23.98 | 24.04 | 5,815 | +0.08(+0.32%) |
Dec 31, 2020 | 23.96 | 23.96 | 23.96 | 3,766 | -0.08(-0.34%) | |
Dec 30, 2020 | 24.13 | 24.16 | 24.04 | 24.04 | 3,766 | +0.09(+0.36%) |
Dec 29, 2020 | 24.07 | 24.07 | 23.94 | 23.96 | 10,144 | +0.14(+0.59%) |
Dec 28, 2020 | 23.90 | 23.90 | 23.78 | 23.81 | 9,291 | +0.22(+0.92%) |
Dec 24, 2020 | 23.62 | 23.66 | 23.60 | 23.60 | 1,994 | +0.03(+0.11%) |
Dec 23, 2020 | 23.54 | 23.66 | 23.51 | 23.57 | 32,217 | +0.38(+1.63%) |
Dec 22, 2020 | 23.20 | 23.21 | 23.15 | 23.19 | 3,435 | -0.03(-0.14%) |
Dec 21, 2020 | 23.00 | 23.31 | 22.97 | 23.23 | 3,042 | -0.42(-1.76%) |
Dec 18, 2020 | 23.67 | 23.68 | 23.59 | 23.64 | 5,984 | -0.07(-0.30%) |
Dec 17, 2020 | 23.75 | 23.75 | 23.70 | 23.71 | 1,908 | +0.10(+0.41%) |
Dec 16, 2020 | 23.56 | 23.62 | 23.54 | 23.62 | 8,071 | +0.11(+0.48%) |
Dec 15, 2020 | 23.38 | 23.52 | 23.34 | 23.50 | 3,066 | +0.26(+1.12%) |
Dec 14, 2020 | 23.42 | 23.48 | 23.24 | 23.24 | 11,422 | -0.08(-0.34%) |
Dec 11, 2020 | 23.19 | 23.32 | 23.11 | 23.32 | 3,766 | +0.01(+0.06%) |
Dec 10, 2020 | 23.26 | 23.31 | 23.20 | 23.31 | 2,198 | +0.14(+0.62%) |
Dec 09, 2020 | 23.30 | 23.32 | 23.10 | 23.16 | 8,086 | +0.08(+0.37%) |
Dec 08, 2020 | 23.14 | 23.19 | 23.08 | 23.08 | 98,988 | -0.12(-0.54%) |
Dec 07, 2020 | 23.13 | 23.20 | 23.11 | 23.20 | 11,514 | -0.02(-0.07%) |
Dec 04, 2020 | 23.23 | 23.24 | 23.20 | 23.22 | 941 | +0.25(+1.10%) |
Dec 03, 2020 | 23.07 | 23.07 | 22.97 | 22.97 | 2,501 | +0.05(+0.23%) |
Dec 02, 2020 | 22.80 | 22.93 | 22.80 | 22.91 | 3,788 | +0.00(+0.02%) |
Dec 01, 2020 | 22.72 | 22.97 | 22.72 | 22.91 | 58,164 | +0.55(+2.47%) |
Nov 30, 2020 | 22.63 | 22.66 | 22.36 | 22.36 | 17,161 | -0.51(-2.23%) |
Nov 27, 2020 | 22.88 | 22.89 | 22.86 | 22.87 | 4,355 | +0.17(+0.74%) |
Nov 25, 2020 | 22.61 | 22.71 | 22.54 | 22.70 | 6,239 | -0.01(-0.02%) |
Nov 24, 2020 | 22.53 | 22.71 | 22.53 | 22.71 | 1,130 | +0.44(+1.97%) |
Nov 23, 2020 | 22.29 | 22.32 | 22.27 | 22.27 | 3,372 | +0.04(+0.17%) |
Nov 20, 2020 | 22.21 | 22.27 | 22.20 | 22.23 | 2,236 | +0.04(+0.17%) |
Nov 19, 2020 | 22.11 | 22.19 | 22.07 | 22.19 | 5,104 | +0.10(+0.44%) |
Nov 18, 2020 | 22.13 | 22.32 | 22.09 | 22.09 | 15,431 | -0.00(-0.01%) |
Nov 17, 2020 | 22.00 | 22.10 | 21.94 | 22.10 | 2,740 | +0.07(+0.31%) |
Nov 16, 2020 | 22.00 | 22.03 | 21.98 | 22.03 | 5,817 | +0.36(+1.65%) |
Nov 13, 2020 | 21.58 | 21.70 | 21.58 | 21.67 | 5,061 | +0.30(+1.41%) |
Nov 12, 2020 | 21.51 | 21.59 | 21.35 | 21.37 | 18,080 | -0.35(-1.62%) |
Nov 11, 2020 | 21.70 | 21.72 | 21.69 | 21.72 | 6,312 | +0.20(+0.95%) |
Nov 10, 2020 | 21.53 | 21.60 | 21.48 | 21.52 | 3,519 | +0.22(+1.05%) |
Nov 09, 2020 | 21.45 | 21.53 | 21.29 | 21.29 | 7,432 | +0.75(+3.65%) |
Nov 06, 2020 | 20.57 | 20.64 | 20.54 | 20.54 | 14,126 | -0.02(-0.12%) |
Nov 05, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 415 | +0.43(+2.14%) |
Nov 04, 2020 | 20.21 | 20.21 | 20.12 | 20.13 | 4,742 | +0.32(+1.61%) |
Nov 03, 2020 | 19.78 | 19.84 | 19.72 | 19.81 | 5,737 | +0.50(+2.60%) |
Nov 02, 2020 | 19.22 | 19.31 | 19.22 | 19.31 | 4,654 | +0.28(+1.49%) |
Oct 30, 2020 | 19.07 | 19.07 | 18.93 | 19.03 | 3,296 | -0.15(-0.79%) |
Oct 29, 2020 | 19.09 | 19.21 | 19.09 | 19.18 | 33,752 | +0.12(+0.65%) |
Oct 28, 2020 | 19.25 | 19.25 | 19.06 | 19.06 | 3,339 | -0.66(-3.34%) |
Oct 27, 2020 | 19.81 | 19.81 | 19.71 | 19.71 | 5,370 | -0.17(-0.86%) |
Oct 26, 2020 | 20.01 | 20.01 | 19.84 | 19.89 | 2,241 | -0.38(-1.88%) |
Oct 23, 2020 | 20.19 | 20.70 | 20.17 | 20.27 | 13,184 | +0.16(+0.78%) |
Oct 22, 2020 | 20.13 | 20.13 | 20.11 | 20.11 | 409 | +0.05(+0.23%) |
Oct 21, 2020 | 20.16 | 20.17 | 20.06 | 20.06 | 990 | -0.01(-0.07%) |
Oct 20, 2020 | 20.07 | 20.18 | 20.07 | 20.08 | 4,044 | +0.16(+0.79%) |
Oct 19, 2020 | 20.08 | 20.08 | 19.92 | 19.92 | 3,289 | -0.03(-0.13%) |
Oct 16, 2020 | 19.92 | 20.01 | 19.92 | 19.95 | 824 | +0.05(+0.24%) |
Oct 15, 2020 | 19.78 | 19.90 | 19.78 | 19.90 | 250 | -0.22(-1.10%) |
Oct 14, 2020 | 20.20 | 20.20 | 20.12 | 20.12 | 1,232 | -0.04(-0.22%) |
Oct 13, 2020 | 20.19 | 20.19 | 20.15 | 20.16 | 691 | -0.20(-0.96%) |
Oct 12, 2020 | 20.37 | 20.37 | 20.36 | 20.36 | 413 | +0.10(+0.49%) |
Oct 09, 2020 | 20.30 | 20.34 | 20.26 | 20.26 | 7,298 | +0.12(+0.59%) |
Oct 08, 2020 | 20.09 | 20.15 | 20.09 | 20.14 | 550 | +0.18(+0.88%) |
Oct 07, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 15 | +0.14(+0.69%) |
Oct 06, 2020 | 20.00 | 20.01 | 19.83 | 19.83 | 2,951 | -0.15(-0.74%) |
Oct 05, 2020 | 19.87 | 19.98 | 19.85 | 19.98 | 2,634 | +0.24(+1.20%) |
Oct 02, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 117 | -0.01(-0.03%) |
Oct 01, 2020 | 19.65 | 19.75 | 19.65 | 19.75 | 45,028 | +0.16(+0.84%) |
Sep 30, 2020 | 19.74 | 19.74 | 19.58 | 19.58 | 28,536 | -0.05(-0.26%) |
Sep 29, 2020 | 19.61 | 19.70 | 19.61 | 19.63 | 9,077 | -0.02(-0.11%) |
Sep 28, 2020 | 19.69 | 19.69 | 19.65 | 19.65 | 1,430 | +0.26(+1.34%) |
Sep 25, 2020 | 19.26 | 19.40 | 19.26 | 19.40 | 4,826 | -0.03(-0.17%) |
Sep 24, 2020 | 19.24 | 19.43 | 19.24 | 19.43 | 949 | +0.03(+0.13%) |
Sep 23, 2020 | 19.55 | 19.68 | 19.40 | 19.40 | 17,042 | -0.22(-1.14%) |
Sep 22, 2020 | 19.54 | 19.63 | 19.52 | 19.63 | 4,900 | -0.04(-0.19%) |
Sep 21, 2020 | 19.70 | 19.70 | 19.66 | 19.66 | 660 | -0.52(-2.58%) |
Sep 18, 2020 | 20.29 | 20.33 | 20.18 | 20.18 | 5,650 | -0.19(-0.93%) |
Sep 17, 2020 | 20.31 | 20.40 | 20.31 | 20.37 | 7,614 | +0.00(+0.01%) |
Sep 16, 2020 | 20.40 | 20.49 | 20.37 | 20.37 | 2,699 | +0.01(+0.05%) |
Sep 15, 2020 | 20.41 | 20.43 | 20.36 | 20.36 | 8,973 | +0.14(+0.67%) |
Sep 14, 2020 | 20.23 | 20.27 | 20.20 | 20.23 | 6,877 | +0.14(+0.70%) |
Sep 11, 2020 | 20.11 | 20.17 | 19.98 | 20.09 | 24,625 | +0.15(+0.77%) |
Sep 10, 2020 | 20.22 | 20.22 | 19.93 | 19.93 | 5,123 | -0.22(-1.07%) |
Sep 09, 2020 | 20.08 | 20.27 | 20.08 | 20.15 | 8,109 | +0.33(+1.65%) |
Sep 08, 2020 | 19.85 | 19.92 | 19.82 | 19.82 | 1,309 | -0.23(-1.15%) |
Sep 04, 2020 | 19.99 | 20.13 | 19.80 | 20.05 | 2,498 | +0.04(+0.19%) |
Sep 03, 2020 | 20.01 | 20.01 | 19.96 | 20.01 | 831 | -0.33(-1.64%) |
Sep 02, 2020 | 20.22 | 20.35 | 20.20 | 20.35 | 9,013 | +0.17(+0.86%) |
Sep 01, 2020 | 20.12 | 20.22 | 20.12 | 20.17 | 1,448 | +0.05(+0.27%) |
Aug 31, 2020 | 20.15 | 20.15 | 20.06 | 20.12 | 4,958 | -0.19(-0.96%) |
Aug 28, 2020 | 20.24 | 20.33 | 20.24 | 20.31 | 18,915 | +0.13(+0.63%) |
Aug 27, 2020 | 20.19 | 20.32 | 20.19 | 20.19 | 38,435 | -0.18(-0.87%) |
Aug 26, 2020 | 20.29 | 20.36 | 20.29 | 20.36 | 4,507 | +0.08(+0.37%) |
Aug 25, 2020 | 20.30 | 20.30 | 20.17 | 20.29 | 10,797 | +0.02(+0.09%) |
Aug 24, 2020 | 20.33 | 20.33 | 20.24 | 20.27 | 5,168 | +0.25(+1.23%) |
Aug 21, 2020 | 19.94 | 20.12 | 19.94 | 20.02 | 15,465 | -0.06(-0.31%) |
Aug 20, 2020 | 19.96 | 20.12 | 19.92 | 20.09 | 3,797 | -0.11(-0.54%) |
Aug 19, 2020 | 20.36 | 20.38 | 20.20 | 20.20 | 6,576 | -0.08(-0.38%) |
Aug 18, 2020 | 20.26 | 20.33 | 20.22 | 20.27 | 13,598 | -0.03(-0.14%) |
Aug 17, 2020 | 20.31 | 20.33 | 20.25 | 20.30 | 15,744 | +0.15(+0.75%) |
Aug 14, 2020 | 20.20 | 20.20 | 20.15 | 20.15 | 475 | -0.09(-0.43%) |
Aug 13, 2020 | 20.35 | 20.35 | 20.22 | 20.24 | 1,401 | -0.10(-0.49%) |
Aug 12, 2020 | 20.44 | 20.44 | 20.26 | 20.34 | 38,851 | +0.33(+1.65%) |
Aug 11, 2020 | 20.13 | 20.21 | 20.01 | 20.01 | 1,314 | +0.19(+0.97%) |
Aug 10, 2020 | 19.77 | 19.81 | 19.77 | 19.81 | 832 | +0.13(+0.68%) |
Aug 07, 2020 | 19.69 | 19.69 | 19.68 | 19.68 | 5,115 | -0.17(-0.85%) |
Aug 06, 2020 | 19.78 | 19.85 | 19.72 | 19.85 | 5,832 | +0.03(+0.16%) |
Aug 05, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 1,388 | +0.16(+0.79%) |
Aug 04, 2020 | 19.59 | 19.66 | 19.55 | 19.66 | 1,132 | +0.23(+1.18%) |
Aug 03, 2020 | 19.43 | 19.55 | 19.43 | 19.43 | 4,797 | +0.28(+1.48%) |
Jul 31, 2020 | 19.22 | 19.22 | 19.08 | 19.14 | 9,992 | -0.36(-1.83%) |
Jul 30, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 35 | -0.31(-1.57%) |
Jul 29, 2020 | 19.73 | 19.84 | 19.73 | 19.81 | 5,892 | +0.08(+0.39%) |
Jul 28, 2020 | 19.82 | 19.82 | 19.73 | 19.73 | 651 | -0.16(-0.78%) |
Jul 27, 2020 | 19.85 | 19.90 | 19.83 | 19.89 | 2,205 | +0.21(+1.06%) |
Jul 24, 2020 | 19.54 | 19.69 | 19.54 | 19.68 | 188,200 | +0.04(+0.19%) |
Jul 23, 2020 | 19.83 | 19.83 | 19.64 | 19.64 | 734 | -0.23(-1.16%) |
Jul 22, 2020 | 19.83 | 19.95 | 19.79 | 19.87 | 2,886 | +0.06(+0.29%) |
Jul 21, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 4 | +0.03(+0.14%) |
Jul 20, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 205 | +0.15(+0.79%) |
Jul 17, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 118 | +0.07(+0.33%) |
Jul 16, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 30 | -0.15(-0.75%) |
Jul 15, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 133 | +0.16(+0.83%) |
Jul 14, 2020 | 19.49 | 19.56 | 19.49 | 19.56 | 3,313 | +0.23(+1.19%) |
Jul 13, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 123 | -0.05(-0.28%) |
Jul 10, 2020 | 19.33 | 19.38 | 19.30 | 19.38 | 356 | +0.13(+0.70%) |
Jul 09, 2020 | 19.21 | 19.25 | 19.21 | 19.25 | 324 | -0.23(-1.16%) |
Jul 08, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.17(+0.87%) |
Jul 07, 2020 | 19.44 | 19.46 | 19.30 | 19.30 | 2,202 | -0.32(-1.61%) |
Jul 06, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 66 | +0.52(+2.74%) |
Jul 02, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 118 | +0.26(+1.39%) |
Jul 01, 2020 | 18.80 | 18.84 | 18.80 | 18.84 | 140 | +0.03(+0.13%) |
Jun 30, 2020 | 18.82 | 18.82 | 18.81 | 18.81 | 240 | +0.04(+0.21%) |
Jun 29, 2020 | 18.77 | 18.77 | 18.77 | 18.77 | 1,673 | +0.09(+0.47%) |
Jun 26, 2020 | 18.85 | 18.85 | 18.68 | 18.68 | 356 | -0.29(-1.52%) |
Jun 25, 2020 | 18.85 | 18.97 | 18.80 | 18.97 | 1,274 | +0.22(+1.15%) |
Jun 24, 2020 | 18.78 | 18.78 | 18.75 | 18.75 | 433 | -0.49(-2.56%) |
Jun 23, 2020 | 19.39 | 19.39 | 19.25 | 19.25 | 742 | +0.15(+0.79%) |
Jun 22, 2020 | 19.02 | 19.09 | 19.02 | 19.09 | 139 | +0.14(+0.75%) |
Jun 19, 2020 | 19.20 | 19.20 | 18.95 | 18.95 | 1,189 | -0.07(-0.37%) |
Jun 18, 2020 | 19.01 | 19.06 | 19.01 | 19.02 | 2,522 | -0.06(-0.32%) |
Jun 17, 2020 | 19.16 | 19.16 | 19.06 | 19.09 | 2,088 | +0.08(+0.40%) |
Jun 16, 2020 | 19.28 | 19.28 | 19.01 | 19.01 | 244 | +0.23(+1.23%) |
Jun 15, 2020 | 18.81 | 18.81 | 18.78 | 18.78 | 360 | -0.05(-0.26%) |
Jun 12, 2020 | 19.03 | 19.03 | 18.63 | 18.83 | 1,924 | +0.33(+1.76%) |
Jun 11, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -1.16(-5.88%) |
Jun 10, 2020 | 19.65 | 19.71 | 19.61 | 19.66 | 20,091 | -0.08(-0.42%) |
Jun 09, 2020 | 19.67 | 19.76 | 19.67 | 19.74 | 356 | -0.23(-1.15%) |
Jun 08, 2020 | 19.82 | 19.97 | 19.80 | 19.97 | 2,758 | +0.25(+1.27%) |
Jun 05, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | +0.52(+2.70%) |
Jun 04, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 8 | -0.13(-0.66%) |
Jun 03, 2020 | 19.16 | 19.33 | 19.16 | 19.33 | 181 | +0.53(+2.82%) |
Jun 02, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.32(+1.72%) |