Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.95 | 26.95 | 26.65 | 26.74 | 3,095 | -0.37(-1.38%) |
Apr 29, 2021 | 27.17 | 27.39 | 27.06 | 27.11 | 1,615 | +0.05(+0.20%) |
Apr 28, 2021 | 27.26 | 27.26 | 26.92 | 27.06 | 2,311 | -0.09(-0.32%) |
Apr 27, 2021 | 27.20 | 27.22 | 27.14 | 27.15 | 4,351 | +0.02(+0.07%) |
Apr 26, 2021 | 27.33 | 27.33 | 27.13 | 27.13 | 7,365 | -0.03(-0.09%) |
Apr 23, 2021 | 26.96 | 27.22 | 26.96 | 27.15 | 16,818 | +0.20(+0.74%) |
Apr 22, 2021 | 27.00 | 27.15 | 26.89 | 26.95 | 4,441 | +0.15(+0.54%) |
Apr 21, 2021 | 26.68 | 26.89 | 26.68 | 26.81 | 4,362 | +0.19(+0.71%) |
Apr 20, 2021 | 26.85 | 26.86 | 26.46 | 26.62 | 21,879 | -0.33(-1.24%) |
Apr 19, 2021 | 27.13 | 27.13 | 26.89 | 26.95 | 5,629 | -0.16(-0.61%) |
Apr 16, 2021 | 27.03 | 27.15 | 27.03 | 27.12 | 5,468 | +0.07(+0.27%) |
Apr 15, 2021 | 26.84 | 27.09 | 26.84 | 27.04 | 2,876 | +0.24(+0.89%) |
Apr 14, 2021 | 26.86 | 26.97 | 26.76 | 26.81 | 10,886 | -0.10(-0.36%) |
Apr 13, 2021 | 26.98 | 26.98 | 26.78 | 26.90 | 6,911 | +0.11(+0.40%) |
Apr 12, 2021 | 26.63 | 26.83 | 26.63 | 26.80 | 2,290 | +0.29(+1.07%) |
Apr 09, 2021 | 26.49 | 26.53 | 26.45 | 26.51 | 2,889 | +0.03(+0.10%) |
Apr 08, 2021 | 26.37 | 26.55 | 26.27 | 26.49 | 21,360 | +0.25(+0.96%) |
Apr 07, 2021 | 26.25 | 26.28 | 26.07 | 26.24 | 7,748 | +0.15(+0.56%) |
Apr 06, 2021 | 25.88 | 26.26 | 25.88 | 26.09 | 297,995 | -0.05(-0.21%) |
Apr 05, 2021 | 26.15 | 26.17 | 25.93 | 26.15 | 8,350 | +0.25(+0.96%) |
Apr 01, 2021 | 25.86 | 25.92 | 25.85 | 25.90 | 298,295 | +0.17(+0.68%) |
Mar 31, 2021 | 25.67 | 25.72 | 25.65 | 25.72 | 4,262 | +0.05(+0.20%) |
Mar 30, 2021 | 25.53 | 25.67 | 25.53 | 25.67 | 1,516 | +0.07(+0.29%) |
Mar 29, 2021 | 25.60 | 25.81 | 25.49 | 25.60 | 5,663 | +0.05(+0.19%) |
Mar 26, 2021 | 25.39 | 25.63 | 25.39 | 25.55 | 2,785 | +0.20(+0.80%) |
Mar 25, 2021 | 24.90 | 25.34 | 24.83 | 25.34 | 1,177 | +0.25(+1.00%) |
Mar 24, 2021 | 25.58 | 25.58 | 25.07 | 25.09 | 6,652 | -0.49(-1.93%) |
Mar 23, 2021 | 25.78 | 25.78 | 25.59 | 25.59 | 1,826 | -0.41(-1.57%) |
Mar 22, 2021 | 25.91 | 26.00 | 25.91 | 25.99 | 1,857 | -0.13(-0.48%) |
Mar 19, 2021 | 25.97 | 26.12 | 25.88 | 26.12 | 3,714 | +0.15(+0.59%) |
Mar 18, 2021 | 26.15 | 26.25 | 25.94 | 25.96 | 3,659 | -0.18(-0.70%) |
Mar 17, 2021 | 25.90 | 26.17 | 25.90 | 26.15 | 5,203 | +0.16(+0.63%) |
Mar 16, 2021 | 26.17 | 26.17 | 25.88 | 25.98 | 5,141 | -0.07(-0.26%) |
Mar 15, 2021 | 25.93 | 26.05 | 25.93 | 26.05 | 37,984 | +0.20(+0.77%) |
Mar 12, 2021 | 25.86 | 25.86 | 25.73 | 25.85 | 6,500 | +0.01(+0.04%) |
Mar 11, 2021 | 25.74 | 25.91 | 25.72 | 25.84 | 6,411 | +0.43(+1.70%) |
Mar 10, 2021 | 25.43 | 25.43 | 25.28 | 25.41 | 4,926 | +0.17(+0.69%) |
Mar 09, 2021 | 25.15 | 25.32 | 25.15 | 25.24 | 14,342 | +0.16(+0.66%) |
Mar 08, 2021 | 24.95 | 25.15 | 24.85 | 25.07 | 6,122 | +0.19(+0.78%) |
Mar 05, 2021 | 25.08 | 25.08 | 24.48 | 24.88 | 15,270 | +0.22(+0.88%) |
Mar 04, 2021 | 25.12 | 25.12 | 24.66 | 24.66 | 13,349 | -0.62(-2.43%) |
Mar 03, 2021 | 25.38 | 25.48 | 25.28 | 25.28 | 6,459 | -0.16(-0.63%) |
Mar 02, 2021 | 25.56 | 25.57 | 25.34 | 25.44 | 3,850 | -0.26(-1.00%) |
Mar 01, 2021 | 25.35 | 25.76 | 25.35 | 25.69 | 4,502 | +0.50(+2.00%) |
Feb 26, 2021 | 25.29 | 25.29 | 24.86 | 25.19 | 10,214 | -0.25(-0.99%) |
Feb 25, 2021 | 25.53 | 25.77 | 25.26 | 25.44 | 2,378 | -0.07(-0.27%) |
Feb 24, 2021 | 25.35 | 25.55 | 25.30 | 25.51 | 2,377 | -0.07(-0.26%) |
Feb 23, 2021 | 25.20 | 25.60 | 24.96 | 25.58 | 6,236 | -0.16(-0.60%) |
Feb 22, 2021 | 25.69 | 25.77 | 25.65 | 25.73 | 3,392 | -0.25(-0.95%) |
Feb 19, 2021 | 25.97 | 26.01 | 25.96 | 25.98 | 13,413 | +0.05(+0.21%) |
Feb 18, 2021 | 25.78 | 25.93 | 25.66 | 25.93 | 4,894 | -0.16(-0.59%) |
Feb 17, 2021 | 25.95 | 26.08 | 25.83 | 26.08 | 5,289 | -0.07(-0.26%) |
Feb 16, 2021 | 26.22 | 26.33 | 26.12 | 26.15 | 4,929 | +0.03(+0.11%) |
Feb 12, 2021 | 26.14 | 26.23 | 26.12 | 26.12 | 6,190 | -0.15(-0.55%) |
Feb 11, 2021 | 26.10 | 26.32 | 26.10 | 26.26 | 6,798 | +0.16(+0.61%) |
Feb 10, 2021 | 26.25 | 26.25 | 26.10 | 26.11 | 8,030 | +0.02(+0.06%) |
Feb 09, 2021 | 25.95 | 26.09 | 25.95 | 26.09 | 3,972 | +0.19(+0.74%) |
Feb 08, 2021 | 25.88 | 25.94 | 25.86 | 25.90 | 4,790 | +0.14(+0.55%) |
Feb 05, 2021 | 25.58 | 25.76 | 25.58 | 25.76 | 6,913 | +0.39(+1.55%) |
Feb 04, 2021 | 25.22 | 25.43 | 25.22 | 25.36 | 1,706 | +0.21(+0.84%) |
Feb 03, 2021 | 25.15 | 25.18 | 25.06 | 25.15 | 4,326 | +0.02(+0.06%) |
Feb 02, 2021 | 24.92 | 25.16 | 24.92 | 25.13 | 2,867 | +0.35(+1.42%) |
Feb 01, 2021 | 24.59 | 24.78 | 24.59 | 24.78 | 3,427 | +0.35(+1.43%) |
Jan 29, 2021 | 24.65 | 24.71 | 24.30 | 24.43 | 6,294 | -0.46(-1.83%) |
Jan 28, 2021 | 24.64 | 24.94 | 24.64 | 24.89 | 2,020 | +0.31(+1.28%) |
Jan 27, 2021 | 24.71 | 24.89 | 24.57 | 24.57 | 5,705 | -0.59(-2.36%) |
Jan 26, 2021 | 25.37 | 25.37 | 25.07 | 25.17 | 37,114 | -0.14(-0.54%) |
Jan 25, 2021 | 25.44 | 25.49 | 25.14 | 25.31 | 12,905 | +0.02(+0.08%) |
Jan 22, 2021 | 25.20 | 25.29 | 25.15 | 25.29 | 2,373 | -0.10(-0.41%) |
Jan 21, 2021 | 25.42 | 25.43 | 25.28 | 25.39 | 4,460 | -0.03(-0.13%) |
Jan 20, 2021 | 25.31 | 25.43 | 25.30 | 25.42 | 3,513 | +0.20(+0.78%) |
Jan 19, 2021 | 25.36 | 25.36 | 25.21 | 25.23 | 12,382 | +0.28(+1.11%) |
Jan 15, 2021 | 25.28 | 25.28 | 24.85 | 24.95 | 3,920 | -0.34(-1.33%) |
Jan 14, 2021 | 25.16 | 25.38 | 25.16 | 25.29 | 14,753 | +0.13(+0.53%) |
Jan 13, 2021 | 25.27 | 25.27 | 25.13 | 25.15 | 5,912 | -0.12(-0.49%) |
Jan 12, 2021 | 25.21 | 25.31 | 25.20 | 25.28 | 8,608 | +0.12(+0.46%) |
Jan 11, 2021 | 25.15 | 25.29 | 25.12 | 25.16 | 29,150 | -0.21(-0.84%) |
Jan 08, 2021 | 25.54 | 25.54 | 25.22 | 25.37 | 7,325 | -0.05(-0.19%) |
Jan 07, 2021 | 25.37 | 25.46 | 25.34 | 25.42 | 18,694 | +0.10(+0.41%) |
Jan 06, 2021 | 25.27 | 25.37 | 25.25 | 25.32 | 6,810 | +0.31(+1.25%) |
Jan 05, 2021 | 24.68 | 25.00 | 24.68 | 25.00 | 4,649 | +0.53(+2.18%) |
Jan 04, 2021 | 24.95 | 24.95 | 24.42 | 24.47 | 8,287 | -0.31(-1.25%) |
Dec 31, 2020 | 24.78 | 24.78 | 24.78 | 7,729 | -0.04(-0.16%) | |
Dec 30, 2020 | 24.93 | 24.93 | 24.78 | 24.82 | 7,729 | +0.18(+0.74%) |
Dec 29, 2020 | 24.79 | 24.79 | 24.53 | 24.64 | 28,710 | -0.08(-0.31%) |
Dec 28, 2020 | 24.86 | 24.86 | 24.69 | 24.72 | 14,803 | +0.13(+0.54%) |
Dec 24, 2020 | 24.63 | 24.63 | 24.57 | 24.58 | 2,693 | -0.05(-0.22%) |
Dec 23, 2020 | 24.52 | 24.64 | 24.52 | 24.64 | 4,153 | +0.35(+1.43%) |
Dec 22, 2020 | 24.35 | 24.35 | 24.17 | 24.29 | 17,095 | +0.01(+0.06%) |
Dec 21, 2020 | 24.16 | 24.33 | 24.02 | 24.28 | 5,569 | -0.12(-0.49%) |
Dec 18, 2020 | 24.57 | 24.57 | 24.25 | 24.40 | 7,561 | -0.09(-0.37%) |
Dec 17, 2020 | 24.60 | 24.60 | 24.40 | 24.49 | 11,134 | +0.01(+0.05%) |
Dec 16, 2020 | 24.48 | 24.48 | 24.37 | 24.47 | 6,277 | +0.12(+0.47%) |
Dec 15, 2020 | 24.18 | 24.36 | 24.18 | 24.36 | 4,512 | +0.37(+1.53%) |
Dec 14, 2020 | 24.13 | 24.18 | 23.99 | 23.99 | 11,099 | +0.10(+0.40%) |
Dec 11, 2020 | 24.08 | 24.08 | 23.83 | 23.90 | 5,178 | -0.34(-1.41%) |
Dec 10, 2020 | 24.20 | 24.24 | 24.16 | 24.24 | 3,137 | +0.19(+0.78%) |
Dec 09, 2020 | 24.20 | 24.24 | 23.97 | 24.05 | 5,606 | -0.05(-0.20%) |
Dec 08, 2020 | 24.03 | 24.14 | 24.03 | 24.10 | 4,758 | +0.13(+0.52%) |
Dec 07, 2020 | 24.09 | 24.09 | 23.91 | 23.97 | 9,228 | -0.13(-0.52%) |
Dec 04, 2020 | 24.12 | 24.14 | 24.02 | 24.10 | 6,939 | +0.21(+0.89%) |
Dec 03, 2020 | 23.73 | 24.01 | 23.73 | 23.89 | 5,949 | +0.29(+1.24%) |
Dec 02, 2020 | 23.64 | 23.65 | 23.44 | 23.59 | 9,551 | -0.11(-0.46%) |
Dec 01, 2020 | 23.61 | 23.79 | 23.61 | 23.70 | 4,039 | +0.37(+1.57%) |
Nov 30, 2020 | 23.55 | 23.55 | 23.28 | 23.34 | 2,013 | -0.20(-0.86%) |
Nov 27, 2020 | 23.53 | 23.55 | 23.51 | 23.54 | 1,346 | +0.15(+0.65%) |
Nov 25, 2020 | 23.48 | 23.48 | 23.34 | 23.38 | 21,337 | -0.28(-1.18%) |
Nov 24, 2020 | 23.57 | 23.66 | 23.56 | 23.66 | 9,505 | +0.18(+0.78%) |
Nov 23, 2020 | 23.56 | 23.56 | 23.46 | 23.48 | 4,627 | -0.01(-0.06%) |
Nov 20, 2020 | 23.51 | 23.52 | 23.47 | 23.49 | 2,589 | +0.01(+0.06%) |
Nov 19, 2020 | 23.32 | 23.48 | 23.32 | 23.48 | 4,105 | +0.07(+0.29%) |
Nov 18, 2020 | 23.34 | 23.45 | 23.34 | 23.41 | 6,675 | +0.23(+0.98%) |
Nov 17, 2020 | 22.94 | 23.25 | 22.92 | 23.19 | 1,766 | +0.01(+0.02%) |
Nov 16, 2020 | 22.94 | 23.23 | 22.94 | 23.18 | 9,728 | +0.52(+2.28%) |
Nov 13, 2020 | 22.62 | 22.70 | 22.62 | 22.66 | 1,139 | +0.17(+0.74%) |
Nov 12, 2020 | 22.54 | 22.75 | 22.50 | 22.50 | 1,004 | -0.26(-1.14%) |
Nov 11, 2020 | 22.60 | 22.76 | 22.58 | 22.76 | 9,804 | +0.10(+0.43%) |
Nov 10, 2020 | 22.73 | 22.85 | 22.64 | 22.66 | 17,710 | -0.11(-0.49%) |
Nov 09, 2020 | 23.46 | 23.46 | 22.77 | 22.77 | 9,507 | +0.43(+1.92%) |
Nov 06, 2020 | 22.48 | 22.48 | 22.34 | 22.34 | 2,278 | +0.04(+0.17%) |
Nov 05, 2020 | 22.26 | 22.32 | 22.22 | 22.30 | 11,967 | +0.52(+2.39%) |
Nov 04, 2020 | 21.60 | 21.94 | 21.56 | 21.78 | 3,415 | +0.36(+1.67%) |
Nov 03, 2020 | 21.13 | 21.45 | 21.13 | 21.42 | 9,463 | +0.46(+2.21%) |
Nov 02, 2020 | 21.08 | 21.08 | 20.84 | 20.96 | 2,777 | +0.08(+0.37%) |
Oct 30, 2020 | 21.38 | 21.38 | 20.83 | 20.88 | 8,493 | -0.65(-3.00%) |
Oct 29, 2020 | 21.52 | 21.56 | 21.40 | 21.53 | 2,965 | +0.12(+0.57%) |
Oct 28, 2020 | 21.71 | 21.71 | 21.29 | 21.41 | 9,294 | -0.42(-1.90%) |
Oct 27, 2020 | 22.04 | 22.04 | 21.82 | 21.82 | 1,690 | -0.10(-0.47%) |
Oct 26, 2020 | 22.10 | 22.10 | 21.79 | 21.92 | 3,154 | -0.36(-1.61%) |
Oct 23, 2020 | 22.08 | 22.28 | 22.08 | 22.28 | 725 | +0.10(+0.47%) |
Oct 22, 2020 | 22.05 | 22.18 | 22.05 | 22.18 | 2,328 | +0.04(+0.16%) |
Oct 21, 2020 | 22.07 | 22.25 | 22.07 | 22.14 | 4,318 | -0.02(-0.11%) |
Oct 20, 2020 | 22.12 | 22.19 | 22.12 | 22.17 | 2,290 | +0.23(+1.05%) |
Oct 19, 2020 | 22.17 | 22.17 | 21.94 | 21.94 | 5,679 | -0.17(-0.78%) |
Oct 16, 2020 | 22.17 | 22.18 | 22.11 | 22.11 | 1,657 | -0.01(-0.04%) |
Oct 15, 2020 | 21.95 | 22.12 | 21.92 | 22.12 | 4,247 | -0.13(-0.56%) |
Oct 14, 2020 | 22.36 | 22.40 | 22.21 | 22.24 | 3,294 | -0.01(-0.04%) |
Oct 13, 2020 | 22.19 | 22.35 | 22.15 | 22.25 | 4,315 | -0.11(-0.47%) |
Oct 12, 2020 | 22.38 | 22.38 | 22.26 | 22.36 | 8,405 | +0.17(+0.78%) |
Oct 09, 2020 | 22.14 | 22.19 | 22.11 | 22.19 | 2,382 | +0.22(+1.01%) |
Oct 08, 2020 | 22.16 | 22.16 | 21.94 | 21.96 | 26,249 | -0.01(-0.06%) |
Oct 07, 2020 | 21.86 | 22.02 | 21.86 | 21.98 | 5,423 | +0.16(+0.72%) |
Oct 06, 2020 | 21.96 | 21.98 | 21.82 | 21.82 | 4,577 | -0.38(-1.73%) |
Oct 05, 2020 | 21.93 | 22.21 | 21.83 | 22.21 | 7,412 | +0.62(+2.86%) |
Oct 02, 2020 | 21.35 | 21.59 | 21.24 | 21.59 | 4,868 | +0.15(+0.68%) |
Oct 01, 2020 | 21.32 | 21.44 | 21.32 | 21.44 | 6,159 | +0.25(+1.18%) |
Sep 30, 2020 | 21.19 | 21.19 | 21.19 | 21.19 | 1,463 | +0.07(+0.31%) |
Sep 29, 2020 | 21.31 | 21.31 | 21.13 | 21.13 | 5,420 | -0.09(-0.44%) |
Sep 28, 2020 | 21.29 | 21.29 | 21.14 | 21.22 | 3,732 | +0.25(+1.17%) |
Sep 25, 2020 | 20.77 | 20.97 | 20.77 | 20.97 | 4,350 | +0.18(+0.86%) |
Sep 24, 2020 | 20.82 | 20.94 | 20.76 | 20.80 | 7,934 | -0.18(-0.85%) |
Sep 23, 2020 | 21.17 | 21.22 | 20.97 | 20.97 | 4,364 | +0.05(+0.25%) |
Sep 22, 2020 | 20.76 | 20.92 | 20.73 | 20.92 | 3,687 | +0.08(+0.37%) |
Sep 21, 2020 | 21.02 | 21.02 | 20.63 | 20.84 | 10,892 | -0.36(-1.68%) |
Sep 18, 2020 | 21.32 | 21.32 | 21.18 | 21.20 | 3,210 | -0.06(-0.31%) |
Sep 17, 2020 | 21.28 | 21.33 | 21.24 | 21.27 | 30,121 | -0.10(-0.46%) |
Sep 16, 2020 | 21.37 | 21.38 | 21.36 | 21.37 | 1,603 | +0.16(+0.75%) |
Sep 15, 2020 | 21.28 | 21.28 | 21.20 | 21.21 | 1,396 | +0.14(+0.66%) |
Sep 14, 2020 | 21.06 | 21.11 | 21.05 | 21.07 | 2,656 | +0.07(+0.32%) |
Sep 11, 2020 | 20.79 | 21.00 | 20.76 | 21.00 | 21,337 | +0.32(+1.55%) |
Sep 10, 2020 | 20.98 | 21.00 | 20.66 | 20.68 | 9,889 | -0.20(-0.95%) |
Sep 09, 2020 | 20.78 | 20.92 | 20.77 | 20.88 | 22,264 | +0.16(+0.76%) |
Sep 08, 2020 | 20.66 | 20.83 | 20.63 | 20.72 | 2,400 | -0.15(-0.74%) |
Sep 04, 2020 | 21.06 | 21.06 | 20.61 | 20.87 | 4,971 | -0.18(-0.87%) |
Sep 03, 2020 | 21.20 | 21.20 | 21.05 | 21.06 | 1,040 | +0.03(+0.14%) |
Sep 02, 2020 | 21.03 | 21.03 | 21.03 | 403 | +0.00(+0.00%) | |
Sep 01, 2020 | 20.73 | 21.04 | 20.73 | 21.03 | 4,374 | +0.21(+1.01%) |
Aug 31, 2020 | 21.00 | 21.00 | 20.82 | 20.82 | 1,337 | -1.22(-5.55%) |
Aug 28, 2020 | 21.02 | 22.04 | 20.97 | 22.04 | 3,210 | +0.98(+4.68%) |
Aug 27, 2020 | 20.98 | 21.10 | 20.98 | 21.06 | 1,539 | +0.06(+0.28%) |
Aug 26, 2020 | 20.88 | 21.02 | 20.88 | 21.00 | 3,263 | +0.07(+0.32%) |
Aug 25, 2020 | 20.93 | 20.93 | 20.93 | 255 | +0.00(+0.00%) | |
Aug 24, 2020 | 20.80 | 20.94 | 20.80 | 20.93 | 16,328 | +0.32(+1.57%) |
Aug 21, 2020 | 20.39 | 20.63 | 20.39 | 20.61 | 15,950 | +0.14(+0.68%) |
Aug 20, 2020 | 20.43 | 20.47 | 20.43 | 20.47 | 293 | -0.07(-0.33%) |
Aug 19, 2020 | 20.55 | 20.57 | 20.51 | 20.54 | 3,549 | -0.02(-0.10%) |
Aug 18, 2020 | 20.65 | 20.65 | 20.51 | 20.56 | 17,816 | -0.02(-0.11%) |
Aug 17, 2020 | 20.61 | 20.61 | 20.58 | 20.58 | 1,885 | +0.08(+0.40%) |
Aug 14, 2020 | 20.46 | 20.54 | 20.43 | 20.50 | 9,114 | -0.01(-0.07%) |
Aug 13, 2020 | 20.39 | 20.60 | 20.39 | 20.51 | 10,575 | +0.07(+0.35%) |
Aug 12, 2020 | 20.44 | 20.44 | 20.44 | 20.44 | 146 | +0.02(+0.09%) |
Aug 11, 2020 | 20.44 | 20.49 | 20.42 | 20.42 | 3,708 | +0.15(+0.76%) |
Aug 10, 2020 | 20.10 | 20.26 | 20.10 | 20.26 | 1,334 | +0.29(+1.47%) |
Aug 07, 2020 | 19.93 | 19.98 | 19.93 | 19.97 | 725 | -0.05(-0.26%) |
Aug 06, 2020 | 20.03 | 20.09 | 20.02 | 20.02 | 1,021 | -0.11(-0.56%) |
Aug 05, 2020 | 20.05 | 20.16 | 20.05 | 20.14 | 5,862 | +0.34(+1.69%) |
Aug 04, 2020 | 19.79 | 19.80 | 19.79 | 19.80 | 416 | +0.19(+0.98%) |
Aug 03, 2020 | 19.56 | 19.61 | 19.54 | 19.61 | 520 | +0.04(+0.22%) |
Jul 31, 2020 | 19.74 | 19.77 | 19.41 | 19.57 | 50,131 | -0.24(-1.23%) |
Jul 30, 2020 | 19.63 | 19.81 | 19.62 | 19.81 | 94,940 | -0.16(-0.81%) |
Jul 29, 2020 | 19.82 | 19.97 | 19.82 | 19.97 | 4,931 | +0.17(+0.87%) |
Jul 28, 2020 | 19.80 | 19.80 | 19.80 | 83 | +0.00(+0.00%) | |
Jul 27, 2020 | 19.63 | 19.82 | 19.63 | 19.80 | 3,098 | +0.13(+0.68%) |
Jul 24, 2020 | 19.81 | 19.81 | 19.64 | 19.67 | 1,553 | -0.34(-1.69%) |
Jul 23, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 536 | +0.22(+1.12%) |
Jul 22, 2020 | 19.89 | 19.89 | 19.78 | 19.78 | 2,861 | -0.17(-0.87%) |
Jul 21, 2020 | 19.91 | 19.96 | 19.84 | 19.96 | 1,553 | +0.34(+1.72%) |
Jul 20, 2020 | 19.58 | 19.64 | 19.56 | 19.62 | 6,990 | -0.07(-0.34%) |
Jul 17, 2020 | 19.75 | 19.75 | 19.67 | 19.69 | 517 | +0.02(+0.10%) |
Jul 16, 2020 | 19.66 | 19.70 | 19.66 | 19.67 | 1,324 | -0.14(-0.73%) |
Jul 15, 2020 | 19.76 | 19.81 | 19.74 | 19.81 | 1,593 | +0.48(+2.48%) |
Jul 14, 2020 | 19.16 | 19.33 | 19.12 | 19.33 | 2,181 | -0.04(-0.18%) |
Jul 13, 2020 | 19.66 | 19.72 | 19.27 | 19.37 | 8,033 | +0.13(+0.65%) |
Jul 10, 2020 | 19.31 | 19.31 | 19.24 | 19.24 | 1,139 | -0.03(-0.16%) |
Jul 09, 2020 | 19.26 | 19.37 | 19.26 | 19.27 | 1,027 | -0.13(-0.69%) |
Jul 08, 2020 | 19.26 | 19.41 | 19.26 | 19.41 | 1,284 | +0.09(+0.45%) |
Jul 07, 2020 | 19.58 | 19.58 | 19.32 | 19.32 | 686 | -0.31(-1.56%) |
Jul 06, 2020 | 19.65 | 19.65 | 19.59 | 19.63 | 1,602 | +0.10(+0.53%) |
Jul 02, 2020 | 19.56 | 19.56 | 19.44 | 19.52 | 1,346 | +0.37(+1.92%) |
Jul 01, 2020 | 19.15 | 19.23 | 19.15 | 19.15 | 458 | +0.08(+0.40%) |
Jun 30, 2020 | 19.10 | 19.13 | 19.04 | 19.08 | 1,845 | +0.02(+0.10%) |
Jun 29, 2020 | 18.96 | 19.06 | 18.96 | 19.06 | 1,361 | +0.24(+1.28%) |
Jun 26, 2020 | 18.99 | 18.99 | 18.82 | 18.82 | 3,735 | -0.27(-1.39%) |
Jun 25, 2020 | 19.02 | 19.08 | 19.00 | 19.08 | 820 | +0.09(+0.46%) |
Jun 24, 2020 | 19.27 | 19.28 | 18.79 | 19.00 | 16,804 | -0.49(-2.52%) |
Jun 23, 2020 | 19.54 | 19.58 | 19.44 | 19.49 | 55,445 | +0.13(+0.69%) |
Jun 22, 2020 | 19.20 | 19.43 | 19.12 | 19.35 | 30,190 | +0.18(+0.92%) |
Jun 19, 2020 | 19.55 | 19.55 | 19.14 | 19.18 | 25,732 | -0.24(-1.24%) |
Jun 18, 2020 | 19.49 | 19.49 | 19.35 | 19.42 | 26,208 | -0.08(-0.40%) |
Jun 17, 2020 | 19.81 | 19.81 | 19.46 | 19.50 | 27,309 | -0.09(-0.45%) |
Jun 16, 2020 | 19.81 | 19.81 | 19.59 | 19.59 | 1,105 | +0.20(+1.01%) |
Jun 15, 2020 | 19.16 | 19.39 | 19.09 | 19.39 | 2,678 | +0.17(+0.90%) |
Jun 12, 2020 | 19.24 | 19.24 | 18.97 | 19.22 | 3,527 | +0.33(+1.74%) |
Jun 11, 2020 | 19.28 | 19.35 | 18.89 | 18.89 | 1,802 | -1.06(-5.32%) |
Jun 10, 2020 | 20.17 | 20.17 | 19.94 | 19.95 | 1,772 | -0.18(-0.91%) |
Jun 09, 2020 | 20.14 | 20.19 | 20.05 | 20.13 | 6,830 | -0.33(-1.60%) |
Jun 08, 2020 | 20.44 | 20.46 | 20.32 | 20.46 | 3,825 | +0.15(+0.73%) |
Jun 05, 2020 | 20.24 | 20.41 | 20.24 | 20.31 | 4,254 | +0.52(+2.64%) |
Jun 04, 2020 | 19.89 | 19.89 | 19.78 | 19.79 | 924 | -0.18(-0.90%) |
Jun 03, 2020 | 19.76 | 20.00 | 19.76 | 19.97 | 1,883 | +0.46(+2.37%) |
Jun 02, 2020 | 19.52 | 19.58 | 19.37 | 19.51 | 22,035 | +0.22(+1.15%) |
Jun 01, 2020 | 18.90 | 19.37 | 18.90 | 19.28 | 23,378 | +0.40(+2.14%) |
May 29, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 830 | +0.05(+0.26%) |
May 28, 2020 | 19.07 | 19.07 | 18.83 | 18.83 | 369 | -0.04(-0.19%) |
May 27, 2020 | 18.87 | 18.87 | 18.56 | 18.87 | 3,788 | +0.28(+1.48%) |
May 26, 2020 | 18.56 | 18.73 | 18.56 | 18.59 | 5,290 | +0.54(+3.01%) |
May 22, 2020 | 18.00 | 18.08 | 18.00 | 18.05 | 311 | -0.11(-0.63%) |
May 21, 2020 | 18.16 | 18.16 | 18.16 | 339 | +0.00(+0.00%) | |
May 20, 2020 | 18.20 | 18.23 | 18.13 | 18.16 | 642 | +0.17(+0.93%) |
May 19, 2020 | 17.92 | 18.12 | 17.92 | 17.99 | 5,542 | +0.10(+0.54%) |
May 18, 2020 | 17.60 | 18.09 | 17.60 | 17.90 | 3,976 | +0.88(+5.18%) |
May 15, 2020 | 17.02 | 17.02 | 17.02 | 18 | +0.00(+0.00%) | |
May 14, 2020 | 16.59 | 17.02 | 16.53 | 17.02 | 1,970 | +0.00(+0.01%) |
May 13, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 1,283 | -0.24(-1.40%) |
May 12, 2020 | 17.63 | 17.63 | 17.25 | 17.26 | 5,471 | -0.43(-2.43%) |
May 11, 2020 | 17.71 | 17.71 | 17.51 | 17.68 | 3,786 | +0.08(+0.44%) |
May 08, 2020 | 17.54 | 17.62 | 17.54 | 17.61 | 1,660 | +0.33(+1.90%) |
May 07, 2020 | 17.03 | 17.32 | 17.03 | 17.28 | 13,267 | +0.57(+3.39%) |
May 06, 2020 | 16.68 | 16.71 | 16.67 | 16.71 | 13,826 | -0.16(-0.96%) |
May 05, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 1,486 | +0.20(+1.20%) |
May 04, 2020 | 16.46 | 16.68 | 16.44 | 16.68 | 1,911 | +0.12(+0.72%) |