Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.87 | 22.87 | 22.19 | 22.30 | 3,293 | -0.65(-2.83%) |
Apr 29, 2021 | 23.05 | 23.05 | 22.95 | 22.95 | 1,754 | -0.29(-1.23%) |
Apr 28, 2021 | 23.03 | 23.28 | 23.03 | 23.23 | 2,775 | +0.15(+0.66%) |
Apr 27, 2021 | 23.27 | 23.27 | 23.08 | 23.08 | 4,536 | -0.07(-0.32%) |
Apr 26, 2021 | 23.53 | 23.53 | 23.11 | 23.16 | 7,305 | -0.29(-1.24%) |
Apr 23, 2021 | 23.56 | 23.79 | 23.45 | 23.45 | 6,342 | -0.09(-0.40%) |
Apr 22, 2021 | 23.78 | 23.82 | 23.41 | 23.54 | 7,040 | -0.13(-0.53%) |
Apr 21, 2021 | 23.55 | 23.82 | 23.47 | 23.67 | 52,773 | -0.01(-0.05%) |
Apr 20, 2021 | 23.82 | 24.00 | 23.64 | 23.68 | 5,174 | -0.27(-1.11%) |
Apr 19, 2021 | 24.19 | 24.19 | 23.77 | 23.95 | 68,094 | -0.47(-1.91%) |
Apr 16, 2021 | 24.36 | 24.49 | 24.25 | 24.41 | 52,085 | +0.26(+1.09%) |
Apr 15, 2021 | 23.86 | 24.17 | 23.86 | 24.15 | 5,966 | +0.29(+1.20%) |
Apr 14, 2021 | 23.74 | 23.86 | 23.52 | 23.86 | 56,297 | +0.13(+0.55%) |
Apr 13, 2021 | 23.80 | 23.82 | 23.59 | 23.73 | 7,829 | -0.13(-0.55%) |
Apr 12, 2021 | 24.10 | 24.10 | 23.82 | 23.86 | 4,776 | -0.21(-0.89%) |
Apr 09, 2021 | 24.11 | 24.18 | 24.04 | 24.08 | 47,206 | -0.03(-0.12%) |
Apr 08, 2021 | 23.94 | 24.11 | 23.94 | 24.11 | 2,859 | +0.15(+0.63%) |
Apr 07, 2021 | 23.77 | 24.09 | 23.74 | 23.96 | 8,481 | +0.18(+0.76%) |
Apr 06, 2021 | 23.80 | 23.97 | 23.77 | 23.77 | 8,985 | -0.08(-0.34%) |
Apr 05, 2021 | 23.78 | 24.00 | 23.74 | 23.86 | 20,997 | +0.07(+0.31%) |
Apr 01, 2021 | 23.86 | 23.92 | 23.76 | 23.78 | 4,513 | +0.10(+0.42%) |
Mar 31, 2021 | 23.46 | 23.69 | 23.46 | 23.68 | 3,569 | +0.32(+1.38%) |
Mar 30, 2021 | 23.53 | 23.53 | 23.28 | 23.36 | 1,263 | -0.16(-0.69%) |
Mar 29, 2021 | 23.35 | 23.53 | 23.35 | 23.53 | 308 | +0.07(+0.31%) |
Mar 26, 2021 | 23.69 | 23.73 | 23.45 | 23.45 | 1,341 | +0.01(+0.06%) |
Mar 25, 2021 | 23.49 | 23.49 | 23.26 | 23.44 | 2,428 | -0.02(-0.09%) |
Mar 24, 2021 | 23.54 | 23.77 | 23.28 | 23.46 | 54,469 | -0.35(-1.45%) |
Mar 23, 2021 | 24.07 | 24.07 | 23.77 | 23.81 | 5,750 | -0.53(-2.16%) |
Mar 22, 2021 | 24.50 | 24.50 | 24.21 | 24.34 | 4,942 | -0.04(-0.15%) |
Mar 19, 2021 | 24.41 | 24.43 | 24.32 | 24.37 | 3,293 | -0.15(-0.63%) |
Mar 18, 2021 | 24.58 | 24.65 | 24.28 | 24.53 | 6,846 | -0.02(-0.09%) |
Mar 17, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 483 | -0.24(-0.99%) |
Mar 16, 2021 | 24.64 | 24.79 | 24.64 | 24.79 | 296 | +0.08(+0.34%) |
Mar 15, 2021 | 24.59 | 24.90 | 24.59 | 24.71 | 5,039 | +0.10(+0.40%) |
Mar 12, 2021 | 24.56 | 24.65 | 24.56 | 24.61 | 731 | -0.05(-0.19%) |
Mar 11, 2021 | 24.86 | 24.86 | 24.64 | 24.66 | 7,871 | +0.11(+0.43%) |
Mar 10, 2021 | 24.54 | 24.55 | 24.28 | 24.55 | 10,781 | +0.17(+0.71%) |
Mar 09, 2021 | 24.54 | 24.59 | 24.06 | 24.38 | 53,440 | +0.17(+0.70%) |
Mar 08, 2021 | 23.95 | 24.37 | 23.95 | 24.21 | 22,935 | +0.18(+0.77%) |
Mar 05, 2021 | 23.92 | 24.03 | 23.66 | 24.03 | 9,270 | +0.35(+1.49%) |
Mar 04, 2021 | 23.97 | 24.00 | 23.65 | 23.68 | 3,100 | -0.18(-0.74%) |
Mar 03, 2021 | 23.85 | 23.94 | 23.85 | 23.85 | 1,390 | -0.11(-0.44%) |
Mar 02, 2021 | 23.99 | 24.13 | 23.82 | 23.96 | 2,498 | -0.03(-0.12%) |
Mar 01, 2021 | 24.04 | 24.17 | 23.99 | 23.99 | 5,095 | +0.50(+2.13%) |
Feb 26, 2021 | 24.04 | 24.04 | 23.37 | 23.49 | 11,344 | -0.61(-2.52%) |
Feb 25, 2021 | 25.00 | 25.00 | 24.09 | 24.09 | 8,068 | -0.50(-2.03%) |
Feb 24, 2021 | 24.10 | 24.59 | 24.10 | 24.59 | 2,712 | +0.49(+2.04%) |
Feb 23, 2021 | 24.41 | 24.47 | 24.10 | 24.10 | 3,811 | -0.08(-0.34%) |
Feb 22, 2021 | 24.18 | 24.50 | 24.03 | 24.18 | 10,158 | -0.21(-0.85%) |
Feb 19, 2021 | 24.52 | 24.60 | 24.31 | 24.39 | 3,781 | -0.27(-1.10%) |
Feb 18, 2021 | 24.79 | 24.91 | 24.56 | 24.66 | 8,104 | -0.18(-0.72%) |
Feb 17, 2021 | 24.59 | 24.84 | 24.58 | 24.84 | 1,643 | +0.15(+0.61%) |
Feb 16, 2021 | 25.00 | 25.00 | 24.50 | 24.69 | 2,871 | -0.12(-0.48%) |
Feb 12, 2021 | 24.53 | 24.95 | 24.53 | 24.81 | 4,757 | -0.02(-0.08%) |
Feb 11, 2021 | 24.81 | 24.89 | 24.77 | 24.83 | 3,706 | +0.02(+0.08%) |
Feb 10, 2021 | 24.77 | 25.17 | 24.77 | 24.81 | 13,017 | +0.11(+0.45%) |
Feb 09, 2021 | 24.65 | 24.73 | 24.09 | 24.70 | 3,666 | +0.04(+0.17%) |
Feb 08, 2021 | 24.85 | 25.23 | 24.51 | 24.66 | 5,097 | +0.08(+0.32%) |
Feb 05, 2021 | 24.81 | 24.81 | 24.37 | 24.58 | 10,002 | -0.24(-0.96%) |
Feb 04, 2021 | 24.74 | 24.95 | 24.00 | 24.82 | 10,692 | +0.24(+0.97%) |
Feb 03, 2021 | 24.62 | 24.69 | 24.52 | 24.58 | 18,454 | -0.15(-0.60%) |
Feb 02, 2021 | 24.42 | 24.92 | 24.38 | 24.73 | 24,055 | +0.59(+2.45%) |
Feb 01, 2021 | 24.33 | 24.39 | 23.96 | 24.14 | 21,858 | -0.08(-0.34%) |
Jan 29, 2021 | 24.24 | 24.39 | 24.18 | 24.22 | 14,149 | -0.05(-0.20%) |
Jan 28, 2021 | 23.96 | 24.39 | 23.96 | 24.27 | 8,677 | +0.22(+0.92%) |
Jan 27, 2021 | 24.41 | 24.41 | 23.98 | 24.04 | 63,983 | -0.56(-2.28%) |
Jan 26, 2021 | 24.76 | 24.76 | 24.59 | 24.61 | 6,005 | -0.27(-1.07%) |
Jan 25, 2021 | 25.41 | 25.41 | 24.68 | 24.87 | 10,761 | -0.27(-1.08%) |
Jan 22, 2021 | 26.18 | 26.18 | 25.14 | 25.14 | 33,788 | -1.35(-5.08%) |
Jan 21, 2021 | 26.64 | 26.93 | 26.49 | 26.49 | 1,157 | -0.42(-1.54%) |
Jan 20, 2021 | 26.77 | 26.91 | 26.64 | 26.91 | 5,708 | +0.24(+0.89%) |
Jan 19, 2021 | 26.85 | 26.96 | 26.45 | 26.67 | 4,677 | -0.11(-0.41%) |
Jan 15, 2021 | 26.54 | 26.84 | 26.50 | 26.78 | 6,464 | -0.18(-0.68%) |
Jan 14, 2021 | 26.65 | 26.98 | 26.50 | 26.96 | 11,544 | +0.31(+1.17%) |
Jan 13, 2021 | 27.09 | 27.09 | 26.50 | 26.65 | 10,711 | -0.23(-0.85%) |
Jan 12, 2021 | 26.30 | 27.14 | 26.30 | 26.88 | 36,597 | +0.52(+1.99%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.36 | 41,028 | -0.30(-1.14%) |
Jan 08, 2021 | 27.00 | 27.00 | 26.52 | 26.66 | 9,880 | -0.07(-0.28%) |
Jan 07, 2021 | 26.96 | 27.09 | 26.41 | 26.73 | 25,798 | +0.05(+0.18%) |
Jan 06, 2021 | 26.23 | 27.13 | 26.09 | 26.68 | 53,540 | +0.38(+1.43%) |
Jan 05, 2021 | 26.02 | 26.33 | 25.82 | 26.31 | 7,542 | +0.11(+0.41%) |
Jan 04, 2021 | 26.96 | 26.96 | 25.93 | 26.20 | 16,119 | -0.35(-1.33%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 4,834 | -0.20(-0.75%) | |
Dec 30, 2020 | 26.75 | 26.79 | 26.59 | 26.76 | 4,834 | +0.46(+1.75%) |
Dec 29, 2020 | 25.99 | 26.37 | 25.98 | 26.30 | 2,819 | +0.42(+1.62%) |
Dec 28, 2020 | 25.73 | 25.92 | 25.72 | 25.88 | 9,721 | +0.11(+0.44%) |
Dec 24, 2020 | 25.84 | 25.90 | 25.60 | 25.76 | 3,353 | +0.22(+0.85%) |
Dec 23, 2020 | 25.65 | 26.05 | 25.45 | 25.55 | 6,140 | +0.02(+0.09%) |
Dec 22, 2020 | 25.45 | 25.76 | 25.32 | 25.52 | 16,147 | -0.08(-0.31%) |
Dec 21, 2020 | 26.17 | 26.17 | 25.41 | 25.60 | 28,530 | -1.25(-4.66%) |
Dec 18, 2020 | 26.46 | 26.88 | 26.18 | 26.86 | 14,159 | +0.17(+0.62%) |
Dec 17, 2020 | 26.22 | 26.70 | 26.22 | 26.69 | 22,338 | +0.48(+1.84%) |
Dec 16, 2020 | 26.29 | 26.37 | 25.91 | 26.21 | 49,444 | -0.03(-0.12%) |
Dec 15, 2020 | 25.92 | 26.49 | 25.80 | 26.24 | 7,154 | +0.58(+2.26%) |
Dec 14, 2020 | 25.67 | 26.30 | 25.24 | 25.66 | 10,826 | +0.54(+2.15%) |
Dec 11, 2020 | 25.33 | 25.47 | 24.74 | 25.12 | 12,668 | -0.17(-0.68%) |
Dec 10, 2020 | 24.91 | 25.72 | 24.91 | 25.29 | 8,652 | +0.53(+2.15%) |
Dec 09, 2020 | 24.66 | 24.96 | 24.66 | 24.76 | 34,026 | +0.15(+0.62%) |
Dec 08, 2020 | 24.56 | 24.68 | 24.56 | 24.60 | 4,684 | -0.07(-0.29%) |
Dec 07, 2020 | 24.02 | 24.84 | 23.86 | 24.68 | 17,445 | +0.38(+1.58%) |
Dec 04, 2020 | 23.67 | 24.30 | 23.33 | 24.29 | 13,662 | +0.73(+3.11%) |
Dec 03, 2020 | 23.32 | 23.73 | 23.28 | 23.56 | 10,916 | +0.32(+1.36%) |
Dec 02, 2020 | 22.68 | 23.24 | 22.52 | 23.24 | 15,410 | +0.43(+1.87%) |
Dec 01, 2020 | 22.58 | 23.03 | 22.58 | 22.82 | 42,428 | +0.65(+2.94%) |
Nov 30, 2020 | 22.21 | 22.37 | 21.88 | 22.17 | 10,651 | -0.22(-0.97%) |
Nov 27, 2020 | 22.33 | 22.52 | 22.23 | 22.38 | 3,229 | +0.03(+0.11%) |
Nov 25, 2020 | 22.17 | 22.54 | 21.91 | 22.36 | 13,786 | +0.02(+0.07%) |
Nov 24, 2020 | 22.41 | 22.41 | 21.94 | 22.34 | 16,471 | +0.51(+2.32%) |
Nov 23, 2020 | 21.82 | 21.84 | 21.39 | 21.84 | 7,930 | +0.34(+1.58%) |
Nov 20, 2020 | 21.59 | 21.63 | 21.38 | 21.50 | 869 | +0.17(+0.79%) |
Nov 19, 2020 | 21.14 | 21.45 | 21.14 | 21.33 | 3,846 | +0.09(+0.42%) |
Nov 18, 2020 | 21.24 | 21.68 | 21.14 | 21.24 | 20,758 | +0.00(+0.02%) |
Nov 17, 2020 | 21.34 | 21.66 | 21.18 | 21.23 | 5,268 | -0.24(-1.11%) |
Nov 16, 2020 | 21.14 | 21.47 | 21.14 | 21.47 | 6,718 | +0.55(+2.62%) |
Nov 13, 2020 | 20.99 | 21.15 | 20.63 | 20.93 | 26,207 | -0.19(-0.92%) |
Nov 12, 2020 | 21.38 | 21.38 | 20.71 | 21.12 | 86,227 | -0.08(-0.38%) |
Nov 11, 2020 | 21.15 | 21.34 | 21.15 | 21.20 | 1,966 | -0.03(-0.13%) |
Nov 10, 2020 | 20.86 | 21.23 | 20.82 | 21.23 | 25,407 | +0.23(+1.09%) |
Nov 09, 2020 | 20.39 | 21.06 | 20.39 | 21.00 | 12,041 | +1.13(+5.67%) |
Nov 06, 2020 | 19.59 | 19.88 | 19.56 | 19.87 | 5,589 | +0.30(+1.55%) |
Nov 05, 2020 | 19.48 | 19.73 | 19.48 | 19.57 | 7,749 | +0.15(+0.77%) |
Nov 04, 2020 | 19.28 | 19.64 | 19.15 | 19.42 | 33,056 | +0.27(+1.43%) |
Nov 03, 2020 | 19.11 | 19.23 | 19.03 | 19.15 | 3,080 | +0.20(+1.06%) |
Nov 02, 2020 | 18.69 | 19.03 | 18.69 | 18.95 | 3,903 | +0.38(+2.07%) |
Oct 30, 2020 | 18.29 | 18.56 | 18.29 | 18.56 | 19,500 | +0.34(+1.87%) |
Oct 29, 2020 | 18.50 | 18.50 | 18.22 | 18.22 | 22,018 | -0.30(-1.61%) |
Oct 28, 2020 | 19.06 | 19.06 | 18.52 | 18.52 | 5,833 | -0.76(-3.95%) |
Oct 27, 2020 | 19.46 | 19.46 | 19.28 | 19.28 | 673 | +0.05(+0.27%) |
Oct 26, 2020 | 19.34 | 19.36 | 19.21 | 19.23 | 4,164 | -0.25(-1.28%) |
Oct 23, 2020 | 19.64 | 19.65 | 19.48 | 19.48 | 2,111 | -0.18(-0.92%) |
Oct 22, 2020 | 19.71 | 19.71 | 19.66 | 19.66 | 289 | -0.06(-0.32%) |
Oct 21, 2020 | 19.22 | 19.75 | 19.19 | 19.72 | 26,034 | +0.26(+1.34%) |
Oct 20, 2020 | 19.07 | 19.49 | 19.01 | 19.46 | 28,378 | +0.35(+1.83%) |
Oct 19, 2020 | 19.17 | 19.20 | 19.03 | 19.11 | 15,576 | +0.16(+0.84%) |
Oct 16, 2020 | 19.21 | 19.22 | 18.95 | 18.95 | 3,726 | -0.12(-0.63%) |
Oct 15, 2020 | 18.70 | 19.11 | 18.61 | 19.07 | 2,871 | -0.00(-0.02%) |
Oct 14, 2020 | 19.00 | 19.07 | 18.98 | 19.07 | 6,939 | +0.09(+0.48%) |
Oct 13, 2020 | 19.27 | 19.27 | 18.86 | 18.98 | 7,831 | -0.45(-2.33%) |
Oct 12, 2020 | 19.15 | 19.47 | 19.12 | 19.43 | 3,542 | -0.12(-0.62%) |
Oct 09, 2020 | 19.29 | 19.60 | 19.29 | 19.56 | 15,773 | +0.44(+2.32%) |
Oct 08, 2020 | 19.19 | 19.39 | 19.03 | 19.11 | 5,827 | +0.22(+1.16%) |
Oct 07, 2020 | 18.96 | 18.96 | 18.76 | 18.89 | 3,727 | -0.12(-0.63%) |
Oct 06, 2020 | 19.34 | 19.37 | 18.88 | 19.01 | 1,342 | -0.01(-0.06%) |
Oct 05, 2020 | 18.80 | 19.03 | 18.80 | 19.03 | 6,504 | +0.34(+1.81%) |
Oct 02, 2020 | 18.65 | 18.86 | 18.52 | 18.69 | 10,681 | -0.03(-0.17%) |
Oct 01, 2020 | 18.78 | 18.83 | 18.69 | 18.72 | 3,599 | -0.16(-0.86%) |
Sep 30, 2020 | 18.83 | 18.97 | 18.83 | 18.88 | 3,231 | +0.10(+0.54%) |
Sep 29, 2020 | 18.94 | 18.94 | 18.78 | 18.78 | 1,738 | -0.15(-0.81%) |
Sep 28, 2020 | 19.05 | 19.18 | 18.93 | 18.93 | 2,349 | +0.19(+1.00%) |
Sep 25, 2020 | 18.98 | 18.98 | 18.75 | 18.75 | 496 | -0.15(-0.77%) |
Sep 24, 2020 | 18.74 | 18.98 | 18.74 | 18.89 | 43,944 | -0.03(-0.15%) |
Sep 23, 2020 | 19.27 | 19.36 | 18.92 | 18.92 | 3,851 | -0.53(-2.73%) |
Sep 22, 2020 | 19.56 | 19.56 | 19.44 | 19.45 | 1,641 | -0.07(-0.37%) |
Sep 21, 2020 | 19.60 | 19.60 | 19.33 | 19.52 | 2,692 | -0.29(-1.46%) |
Sep 18, 2020 | 19.85 | 19.87 | 19.75 | 19.81 | 15,525 | -0.18(-0.88%) |
Sep 17, 2020 | 19.84 | 19.99 | 19.84 | 19.99 | 2,352 | -0.07(-0.37%) |
Sep 16, 2020 | 19.98 | 20.06 | 19.98 | 20.06 | 991 | +0.04(+0.18%) |
Sep 15, 2020 | 20.14 | 20.29 | 20.03 | 20.03 | 1,701 | -0.01(-0.04%) |
Sep 14, 2020 | 20.31 | 20.31 | 20.03 | 20.04 | 2,087 | -0.22(-1.09%) |
Sep 11, 2020 | 20.45 | 20.47 | 20.26 | 20.26 | 3,974 | -0.11(-0.55%) |
Sep 10, 2020 | 20.61 | 20.82 | 20.37 | 20.37 | 7,427 | -0.25(-1.23%) |
Sep 09, 2020 | 20.60 | 20.62 | 20.60 | 20.62 | 426 | +0.16(+0.77%) |
Sep 08, 2020 | 20.67 | 20.67 | 20.34 | 20.47 | 2,987 | -0.36(-1.74%) |
Sep 04, 2020 | 21.02 | 21.02 | 20.71 | 20.83 | 12,172 | -0.25(-1.18%) |
Sep 03, 2020 | 21.34 | 21.34 | 21.08 | 21.08 | 14,530 | -0.46(-2.13%) |
Sep 02, 2020 | 21.16 | 21.74 | 21.05 | 21.54 | 18,798 | +0.47(+2.25%) |
Sep 01, 2020 | 20.44 | 21.12 | 20.34 | 21.06 | 13,417 | +0.83(+4.10%) |
Aug 31, 2020 | 20.36 | 20.36 | 20.10 | 20.23 | 3,747 | -0.26(-1.28%) |
Aug 28, 2020 | 20.41 | 20.53 | 20.41 | 20.49 | 1,863 | +0.39(+1.93%) |
Aug 27, 2020 | 19.95 | 20.11 | 19.92 | 20.11 | 8,840 | +0.02(+0.09%) |
Aug 26, 2020 | 19.98 | 20.14 | 19.98 | 20.09 | 11,914 | +0.24(+1.22%) |
Aug 25, 2020 | 19.44 | 19.85 | 19.44 | 19.85 | 2,484 | +0.33(+1.69%) |
Aug 24, 2020 | 19.27 | 19.54 | 19.27 | 19.52 | 5,431 | +0.42(+2.19%) |
Aug 21, 2020 | 19.36 | 19.36 | 19.05 | 19.10 | 2,111 | -0.03(-0.14%) |
Aug 20, 2020 | 19.03 | 19.28 | 18.98 | 19.12 | 3,750 | -0.13(-0.67%) |
Aug 19, 2020 | 19.24 | 19.32 | 19.21 | 19.25 | 3,152 | +0.20(+1.04%) |
Aug 18, 2020 | 19.22 | 19.24 | 19.06 | 19.06 | 3,741 | +0.06(+0.33%) |
Aug 17, 2020 | 19.07 | 19.19 | 18.99 | 18.99 | 729 | -0.00(-0.02%) |
Aug 14, 2020 | 19.14 | 19.26 | 18.89 | 19.00 | 2,732 | -0.15(-0.76%) |
Aug 13, 2020 | 19.11 | 19.14 | 19.11 | 19.14 | 670 | +0.25(+1.34%) |
Aug 12, 2020 | 19.13 | 19.13 | 18.89 | 18.89 | 1,858 | -0.16(-0.82%) |
Aug 11, 2020 | 19.34 | 19.41 | 18.87 | 19.05 | 3,503 | +0.07(+0.39%) |
Aug 10, 2020 | 18.69 | 19.04 | 18.69 | 18.97 | 5,589 | +0.28(+1.50%) |
Aug 07, 2020 | 18.84 | 18.88 | 18.66 | 18.69 | 2,980 | -0.31(-1.61%) |
Aug 06, 2020 | 18.63 | 19.04 | 18.63 | 19.00 | 2,301 | +0.18(+0.95%) |
Aug 05, 2020 | 18.79 | 19.01 | 18.78 | 18.82 | 6,100 | +0.09(+0.49%) |
Aug 04, 2020 | 18.93 | 18.93 | 18.73 | 18.73 | 1,858 | -0.29(-1.50%) |
Aug 03, 2020 | 19.25 | 19.28 | 18.95 | 19.01 | 5,043 | -0.27(-1.38%) |
Jul 31, 2020 | 19.38 | 19.47 | 19.28 | 19.28 | 188,169 | -0.31(-1.60%) |
Jul 30, 2020 | 19.77 | 19.77 | 19.50 | 19.59 | 3,378 | -0.21(-1.08%) |
Jul 29, 2020 | 20.01 | 20.29 | 19.65 | 19.81 | 5,570 | +0.10(+0.49%) |
Jul 28, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 308 | -0.39(-1.92%) |
Jul 27, 2020 | 19.76 | 20.10 | 19.76 | 20.10 | 4,712 | +0.29(+1.47%) |
Jul 24, 2020 | 20.14 | 20.14 | 19.73 | 19.80 | 2,608 | -0.26(-1.28%) |
Jul 23, 2020 | 20.11 | 20.14 | 19.98 | 20.06 | 1,428 | -0.00(-0.02%) |
Jul 22, 2020 | 19.79 | 20.12 | 19.79 | 20.06 | 15,221 | +0.27(+1.36%) |
Jul 21, 2020 | 19.33 | 19.81 | 19.33 | 19.80 | 3,696 | +0.39(+2.02%) |
Jul 20, 2020 | 19.59 | 19.66 | 19.38 | 19.40 | 7,506 | -0.23(-1.19%) |
Jul 17, 2020 | 19.69 | 19.71 | 19.64 | 19.64 | 993 | -0.05(-0.24%) |
Jul 16, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 284 | +0.07(+0.37%) |
Jul 15, 2020 | 19.69 | 19.73 | 19.61 | 19.61 | 2,790 | +0.19(+0.95%) |
Jul 14, 2020 | 19.50 | 19.58 | 19.40 | 19.43 | 24,489 | -0.13(-0.66%) |
Jul 13, 2020 | 19.59 | 19.88 | 19.55 | 19.56 | 5,519 | -0.06(-0.33%) |
Jul 10, 2020 | 19.53 | 19.73 | 19.44 | 19.62 | 6,831 | +0.03(+0.14%) |
Jul 09, 2020 | 19.81 | 19.81 | 19.56 | 19.59 | 2,292 | -0.04(-0.23%) |
Jul 08, 2020 | 20.10 | 20.10 | 19.60 | 19.64 | 5,143 | +0.21(+1.08%) |
Jul 07, 2020 | 19.43 | 19.48 | 19.41 | 19.43 | 2,423 | +0.13(+0.67%) |
Jul 06, 2020 | 19.72 | 19.72 | 19.23 | 19.30 | 16,716 | +0.43(+2.26%) |
Jul 02, 2020 | 18.75 | 19.04 | 18.75 | 18.87 | 6,707 | +0.27(+1.45%) |
Jul 01, 2020 | 18.53 | 18.60 | 18.53 | 18.60 | 253 | +0.31(+1.69%) |
Jun 30, 2020 | 18.44 | 18.47 | 18.24 | 18.29 | 8,407 | -0.17(-0.94%) |
Jun 29, 2020 | 18.10 | 18.49 | 18.10 | 18.47 | 4,473 | +0.19(+1.05%) |
Jun 26, 2020 | 18.37 | 18.54 | 18.15 | 18.27 | 10,391 | -0.28(-1.53%) |
Jun 25, 2020 | 18.19 | 18.70 | 18.19 | 18.56 | 3,411 | +0.25(+1.36%) |
Jun 24, 2020 | 18.78 | 18.84 | 18.27 | 18.31 | 2,320 | -0.51(-2.73%) |
Jun 23, 2020 | 19.14 | 19.14 | 18.74 | 18.82 | 3,071 | +0.06(+0.33%) |
Jun 22, 2020 | 19.18 | 19.18 | 18.55 | 18.76 | 4,629 | -0.05(-0.24%) |
Jun 19, 2020 | 18.73 | 19.07 | 18.46 | 18.81 | 12,418 | +0.09(+0.46%) |
Jun 18, 2020 | 18.76 | 18.84 | 18.72 | 18.72 | 1,442 | +0.07(+0.38%) |
Jun 17, 2020 | 19.11 | 19.11 | 18.58 | 18.65 | 4,307 | -0.47(-2.48%) |
Jun 16, 2020 | 19.18 | 19.59 | 19.12 | 19.12 | 8,979 | +0.12(+0.64%) |
Jun 15, 2020 | 18.15 | 19.00 | 18.15 | 19.00 | 8,145 | +0.21(+1.09%) |
Jun 12, 2020 | 19.02 | 19.31 | 18.79 | 18.79 | 7,729 | +0.38(+2.08%) |
Jun 11, 2020 | 19.19 | 19.19 | 18.41 | 18.41 | 10,954 | -1.61(-8.02%) |
Jun 10, 2020 | 20.52 | 20.59 | 20.02 | 20.02 | 7,155 | -0.65(-3.15%) |
Jun 09, 2020 | 20.79 | 20.97 | 20.25 | 20.67 | 34,246 | -0.60(-2.82%) |
Jun 08, 2020 | 21.19 | 21.35 | 21.01 | 21.27 | 34,384 | +0.51(+2.47%) |
Jun 05, 2020 | 20.41 | 20.91 | 20.36 | 20.75 | 19,641 | +0.70(+3.51%) |
Jun 04, 2020 | 19.55 | 20.12 | 19.55 | 20.05 | 11,309 | +0.31(+1.58%) |
Jun 03, 2020 | 19.10 | 19.74 | 19.10 | 19.74 | 15,666 | +0.93(+4.96%) |
Jun 02, 2020 | 18.56 | 18.99 | 18.56 | 18.81 | 7,100 | +0.55(+3.03%) |
Jun 01, 2020 | 17.78 | 18.47 | 17.78 | 18.25 | 4,288 | +0.49(+2.73%) |
May 29, 2020 | 18.00 | 18.04 | 17.53 | 17.77 | 6,336 | -0.26(-1.47%) |
May 28, 2020 | 18.13 | 18.13 | 17.65 | 18.03 | 9,025 | +0.24(+1.36%) |
May 27, 2020 | 17.42 | 17.79 | 17.38 | 17.79 | 2,329 | +0.18(+1.05%) |
May 26, 2020 | 17.67 | 17.80 | 17.60 | 17.61 | 9,776 | +0.20(+1.14%) |
May 22, 2020 | 17.34 | 17.43 | 17.27 | 17.41 | 1,900 | +0.03(+0.17%) |
May 21, 2020 | 17.63 | 17.63 | 17.38 | 17.38 | 2,545 | +0.12(+0.69%) |
May 20, 2020 | 16.90 | 17.38 | 16.90 | 17.26 | 4,617 | +0.44(+2.63%) |
May 19, 2020 | 16.95 | 17.17 | 16.71 | 16.82 | 22,250 | -0.05(-0.28%) |
May 18, 2020 | 16.66 | 17.31 | 16.66 | 16.86 | 12,364 | +0.54(+3.28%) |
May 15, 2020 | 15.88 | 16.41 | 15.88 | 16.33 | 6,209 | +0.20(+1.22%) |
May 14, 2020 | 16.22 | 16.36 | 16.13 | 16.13 | 4,724 | -0.04(-0.24%) |
May 13, 2020 | 16.95 | 16.95 | 16.07 | 16.17 | 7,102 | -1.03(-6.01%) |
May 12, 2020 | 17.42 | 17.43 | 17.20 | 17.20 | 7,258 | -0.33(-1.89%) |
May 11, 2020 | 17.80 | 17.80 | 17.26 | 17.53 | 5,217 | -0.24(-1.33%) |
May 08, 2020 | 17.36 | 17.87 | 17.36 | 17.77 | 3,421 | +0.47(+2.72%) |
May 07, 2020 | 17.27 | 17.41 | 16.79 | 17.30 | 33,530 | +0.22(+1.28%) |
May 06, 2020 | 17.30 | 17.35 | 16.79 | 17.08 | 19,188 | -0.27(-1.53%) |
May 05, 2020 | 16.97 | 17.78 | 16.97 | 17.35 | 9,294 | +0.08(+0.45%) |
May 04, 2020 | 16.79 | 17.27 | 16.79 | 17.27 | 4,055 | +0.48(+2.88%) |