Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.52 | 33.58 | 33.18 | 33.23 | 330,386 | -0.17(-0.51%) |
Apr 29, 2021 | 33.22 | 33.46 | 32.94 | 33.40 | 354,249 | +0.18(+0.53%) |
Apr 28, 2021 | 33.48 | 33.72 | 32.87 | 33.22 | 267,620 | -0.25(-0.75%) |
Apr 27, 2021 | 33.45 | 33.79 | 33.39 | 33.47 | 230,897 | +0.01(+0.03%) |
Apr 26, 2021 | 33.45 | 33.52 | 33.11 | 33.46 | 199,814 | +0.26(+0.78%) |
Apr 23, 2021 | 33.19 | 33.61 | 33.09 | 33.20 | 279,101 | +0.01(+0.02%) |
Apr 22, 2021 | 33.07 | 33.23 | 32.83 | 33.20 | 282,625 | +0.31(+0.94%) |
Apr 21, 2021 | 32.59 | 32.98 | 32.59 | 32.89 | 173,625 | +0.13(+0.40%) |
Apr 20, 2021 | 32.80 | 32.89 | 32.48 | 32.76 | 227,895 | +0.01(+0.02%) |
Apr 19, 2021 | 32.79 | 32.88 | 32.56 | 32.75 | 335,134 | +0.05(+0.14%) |
Apr 16, 2021 | 32.64 | 32.80 | 32.40 | 32.70 | 193,103 | +0.12(+0.37%) |
Apr 15, 2021 | 32.37 | 32.90 | 32.37 | 32.58 | 269,039 | +0.20(+0.62%) |
Apr 14, 2021 | 32.33 | 32.63 | 32.06 | 32.38 | 506,885 | +0.28(+0.86%) |
Apr 13, 2021 | 32.42 | 32.42 | 32.02 | 32.11 | 300,937 | -0.13(-0.41%) |
Apr 12, 2021 | 32.34 | 32.44 | 32.12 | 32.24 | 238,895 | -0.08(-0.25%) |
Apr 09, 2021 | 32.46 | 32.57 | 32.16 | 32.32 | 170,077 | -0.26(-0.79%) |
Apr 08, 2021 | 32.17 | 32.76 | 32.10 | 32.58 | 228,414 | +0.38(+1.17%) |
Apr 07, 2021 | 32.48 | 32.60 | 31.90 | 32.20 | 352,320 | -0.28(-0.85%) |
Apr 06, 2021 | 32.68 | 32.78 | 32.20 | 32.48 | 286,274 | -0.34(-1.05%) |
Apr 05, 2021 | 32.03 | 32.82 | 31.93 | 32.82 | 663,075 | +1.26(+4.00%) |
Apr 01, 2021 | 30.96 | 31.70 | 30.85 | 31.56 | 332,654 | +0.76(+2.48%) |
Mar 31, 2021 | 30.99 | 31.01 | 30.49 | 30.80 | 355,704 | -0.15(-0.48%) |
Mar 30, 2021 | 30.73 | 30.99 | 30.34 | 30.95 | 372,103 | +0.02(+0.07%) |
Mar 29, 2021 | 31.24 | 31.53 | 30.70 | 30.92 | 413,729 | -0.45(-1.44%) |
Mar 26, 2021 | 31.57 | 31.78 | 31.02 | 31.38 | 445,690 | -0.22(-0.71%) |
Mar 25, 2021 | 30.52 | 31.64 | 29.91 | 31.60 | 809,649 | +0.69(+2.24%) |
Mar 24, 2021 | 32.07 | 32.11 | 30.87 | 30.90 | 2,197,662 | -0.66(-2.08%) |
Mar 23, 2021 | 32.47 | 32.55 | 31.50 | 31.56 | 1,448,517 | -0.70(-2.18%) |
Mar 22, 2021 | 32.62 | 33.11 | 32.25 | 32.26 | 1,491,626 | -0.19(-0.58%) |
Mar 19, 2021 | 32.34 | 32.68 | 32.08 | 32.45 | 994,281 | +0.20(+0.63%) |
Mar 18, 2021 | 32.94 | 32.94 | 32.00 | 32.25 | 989,517 | -0.68(-2.06%) |
Mar 17, 2021 | 34.02 | 34.18 | 32.83 | 32.93 | 1,569,030 | -0.85(-2.52%) |
Mar 16, 2021 | 34.21 | 34.21 | 33.73 | 33.78 | 476,743 | -0.17(-0.50%) |
Mar 15, 2021 | 34.00 | 34.08 | 33.50 | 33.95 | 666,991 | +0.32(+0.95%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.39 | 33.63 | 514,869 | -0.01(-0.03%) |
Mar 11, 2021 | 33.77 | 33.77 | 33.44 | 33.64 | 788,673 | +0.07(+0.21%) |
Mar 10, 2021 | 33.77 | 33.79 | 33.34 | 33.57 | 890,080 | +0.21(+0.63%) |
Mar 09, 2021 | 33.58 | 33.77 | 33.11 | 33.36 | 649,817 | +0.11(+0.33%) |
Mar 08, 2021 | 34.04 | 34.19 | 33.17 | 33.25 | 886,652 | +0.45(+1.38%) |
Mar 05, 2021 | 33.71 | 33.71 | 32.66 | 32.80 | 568,961 | -0.18(-0.55%) |
Mar 04, 2021 | 34.08 | 34.20 | 32.39 | 32.98 | 1,031,637 | -0.51(-1.52%) |
Mar 03, 2021 | 33.23 | 34.12 | 32.96 | 33.49 | 530,115 | +0.44(+1.32%) |
Mar 02, 2021 | 34.49 | 34.61 | 33.02 | 33.05 | 735,972 | -0.85(-2.50%) |
Mar 01, 2021 | 35.93 | 36.21 | 32.69 | 33.90 | 882,153 | -1.42(-4.01%) |
Feb 26, 2021 | 37.03 | 37.59 | 35.17 | 35.31 | 418,444 | -1.71(-4.63%) |
Feb 25, 2021 | 37.86 | 38.19 | 36.51 | 37.02 | 356,642 | -1.09(-2.87%) |
Feb 24, 2021 | 37.09 | 38.19 | 36.97 | 38.12 | 298,342 | +1.03(+2.77%) |
Feb 23, 2021 | 37.09 | 37.18 | 35.66 | 37.09 | 355,750 | -0.27(-0.72%) |
Feb 22, 2021 | 36.15 | 37.36 | 36.15 | 37.36 | 406,602 | +1.21(+3.35%) |
Feb 19, 2021 | 36.29 | 36.56 | 36.05 | 36.15 | 321,115 | +0.04(+0.11%) |
Feb 18, 2021 | 35.92 | 36.19 | 35.24 | 36.11 | 277,801 | +0.32(+0.90%) |
Feb 17, 2021 | 35.10 | 35.80 | 34.85 | 35.79 | 294,767 | +0.72(+2.06%) |
Feb 16, 2021 | 34.49 | 35.07 | 34.33 | 35.07 | 276,750 | +1.04(+3.07%) |
Feb 12, 2021 | 33.55 | 34.19 | 33.37 | 34.02 | 222,519 | +0.31(+0.92%) |
Feb 11, 2021 | 33.29 | 33.71 | 33.20 | 33.71 | 204,806 | +0.48(+1.45%) |
Feb 10, 2021 | 33.69 | 33.72 | 33.14 | 33.23 | 147,745 | -0.13(-0.38%) |
Feb 09, 2021 | 33.68 | 33.77 | 32.86 | 33.36 | 247,028 | -0.13(-0.38%) |
Feb 08, 2021 | 33.47 | 33.58 | 33.17 | 33.49 | 233,542 | +0.48(+1.46%) |
Feb 05, 2021 | 33.67 | 33.67 | 32.63 | 33.01 | 268,651 | -0.33(-0.99%) |
Feb 04, 2021 | 32.72 | 33.44 | 32.50 | 33.34 | 265,364 | +0.70(+2.13%) |
Feb 03, 2021 | 31.92 | 33.05 | 31.92 | 32.64 | 296,117 | +0.72(+2.27%) |
Feb 02, 2021 | 31.59 | 32.19 | 31.56 | 31.92 | 191,934 | +0.33(+1.03%) |
Feb 01, 2021 | 30.82 | 31.71 | 30.82 | 31.59 | 220,163 | +0.71(+2.31%) |
Jan 29, 2021 | 30.84 | 31.23 | 30.47 | 30.88 | 218,720 | -0.06(-0.20%) |
Jan 28, 2021 | 30.84 | 31.37 | 30.79 | 30.94 | 199,478 | +0.10(+0.32%) |
Jan 27, 2021 | 31.53 | 31.62 | 30.69 | 30.84 | 272,580 | -0.59(-1.88%) |
Jan 26, 2021 | 31.40 | 31.51 | 31.14 | 31.43 | 150,336 | +0.14(+0.46%) |
Jan 25, 2021 | 31.51 | 31.65 | 31.07 | 31.29 | 207,228 | -0.09(-0.30%) |
Jan 22, 2021 | 30.81 | 31.40 | 30.60 | 31.38 | 165,170 | +0.40(+1.30%) |
Jan 21, 2021 | 31.72 | 31.84 | 30.95 | 30.98 | 252,937 | -0.74(-2.34%) |
Jan 20, 2021 | 31.65 | 31.83 | 31.54 | 31.72 | 205,833 | +0.23(+0.72%) |
Jan 19, 2021 | 31.42 | 31.64 | 31.09 | 31.49 | 177,838 | +0.67(+2.19%) |
Jan 15, 2021 | 31.21 | 31.32 | 30.79 | 30.82 | 148,527 | -0.38(-1.21%) |
Jan 14, 2021 | 30.72 | 31.43 | 30.72 | 31.19 | 203,218 | +0.30(+0.98%) |
Jan 13, 2021 | 30.69 | 30.94 | 30.56 | 30.89 | 121,432 | +0.16(+0.52%) |
Jan 12, 2021 | 30.13 | 30.87 | 30.13 | 30.73 | 158,533 | +0.64(+2.13%) |
Jan 11, 2021 | 29.71 | 30.39 | 29.42 | 30.09 | 198,718 | -0.51(-1.66%) |
Jan 08, 2021 | 30.95 | 30.95 | 30.44 | 30.60 | 283,124 | -0.28(-0.90%) |
Jan 07, 2021 | 30.54 | 30.95 | 30.40 | 30.87 | 290,157 | +0.52(+1.71%) |
Jan 06, 2021 | 30.09 | 30.55 | 29.90 | 30.35 | 366,983 | +0.45(+1.52%) |
Jan 05, 2021 | 28.77 | 30.01 | 28.77 | 29.90 | 456,448 | +1.12(+3.90%) |
Jan 04, 2021 | 28.07 | 29.09 | 28.06 | 28.78 | 689,017 | +0.77(+2.74%) |
Dec 31, 2020 | 28.01 | 28.01 | 28.01 | 371,652 | +0.23(+0.84%) | |
Dec 30, 2020 | 27.86 | 28.17 | 27.64 | 27.78 | 371,652 | -0.16(-0.57%) |
Dec 29, 2020 | 28.19 | 28.20 | 27.80 | 27.94 | 218,233 | -0.15(-0.55%) |
Dec 28, 2020 | 28.12 | 28.33 | 27.99 | 28.09 | 410,893 | -0.09(-0.33%) |
Dec 24, 2020 | 28.26 | 28.26 | 28.01 | 28.19 | 124,646 | +0.03(+0.12%) |
Dec 23, 2020 | 28.06 | 28.36 | 28.06 | 28.15 | 437,594 | +0.15(+0.53%) |
Dec 22, 2020 | 28.14 | 28.52 | 27.95 | 28.00 | 411,022 | -0.14(-0.51%) |
Dec 21, 2020 | 28.05 | 28.68 | 27.91 | 28.15 | 283,549 | -0.15(-0.55%) |
Dec 18, 2020 | 28.26 | 28.41 | 28.19 | 28.30 | 197,915 | -0.01(-0.04%) |
Dec 17, 2020 | 28.38 | 28.45 | 28.21 | 28.31 | 307,346 | +0.09(+0.33%) |
Dec 16, 2020 | 28.20 | 28.44 | 28.20 | 28.22 | 199,341 | -0.09(-0.31%) |
Dec 15, 2020 | 28.16 | 28.41 | 28.04 | 28.31 | 325,444 | +0.25(+0.89%) |
Dec 14, 2020 | 28.17 | 28.30 | 27.98 | 28.06 | 222,750 | -0.11(-0.37%) |
Dec 11, 2020 | 27.92 | 28.19 | 27.92 | 28.16 | 201,714 | +0.09(+0.33%) |
Dec 10, 2020 | 27.91 | 28.19 | 27.74 | 28.07 | 250,772 | +0.06(+0.20%) |
Dec 09, 2020 | 28.05 | 28.17 | 27.75 | 28.01 | 218,148 | +0.07(+0.26%) |
Dec 08, 2020 | 28.02 | 28.19 | 27.86 | 27.94 | 195,679 | -0.11(-0.39%) |
Dec 07, 2020 | 28.09 | 28.30 | 27.91 | 28.05 | 233,605 | -0.13(-0.45%) |
Dec 04, 2020 | 28.02 | 28.30 | 27.89 | 28.18 | 405,600 | +0.27(+0.95%) |
Dec 03, 2020 | 27.84 | 28.14 | 27.80 | 27.91 | 194,963 | +0.07(+0.26%) |
Dec 02, 2020 | 27.83 | 28.19 | 27.77 | 27.84 | 237,245 | -0.01(-0.04%) |
Dec 01, 2020 | 27.68 | 27.89 | 27.36 | 27.85 | 356,606 | +0.18(+0.64%) |
Nov 30, 2020 | 27.64 | 27.75 | 27.36 | 27.68 | 324,534 | +0.14(+0.49%) |
Nov 27, 2020 | 27.64 | 27.83 | 27.45 | 27.54 | 119,400 | -0.10(-0.35%) |
Nov 25, 2020 | 27.73 | 27.95 | 27.33 | 27.64 | 308,994 | -0.14(-0.50%) |
Nov 24, 2020 | 27.98 | 28.32 | 27.78 | 27.78 | 366,492 | -0.08(-0.28%) |
Nov 23, 2020 | 28.20 | 28.32 | 27.75 | 27.85 | 505,824 | +0.05(+0.18%) |
Nov 20, 2020 | 27.52 | 28.02 | 27.46 | 27.80 | 781,944 | +0.23(+0.85%) |
Nov 19, 2020 | 28.03 | 28.03 | 27.41 | 27.57 | 634,137 | -0.23(-0.82%) |
Nov 18, 2020 | 28.39 | 28.39 | 27.63 | 27.80 | 425,034 | -0.04(-0.15%) |
Nov 17, 2020 | 28.46 | 28.46 | 27.70 | 27.84 | 408,419 | -0.37(-1.32%) |
Nov 16, 2020 | 28.35 | 28.49 | 27.75 | 28.21 | 578,242 | +0.67(+2.43%) |
Nov 13, 2020 | 27.52 | 27.73 | 27.14 | 27.54 | 277,075 | +0.24(+0.90%) |
Nov 12, 2020 | 27.81 | 27.89 | 27.18 | 27.30 | 247,389 | -0.32(-1.17%) |
Nov 11, 2020 | 27.67 | 27.79 | 27.28 | 27.62 | 172,108 | +0.11(+0.39%) |
Nov 10, 2020 | 27.87 | 27.87 | 27.17 | 27.52 | 326,381 | +0.05(+0.19%) |
Nov 09, 2020 | 28.55 | 28.92 | 27.40 | 27.46 | 462,190 | -0.43(-1.54%) |
Nov 06, 2020 | 27.92 | 28.07 | 27.41 | 27.89 | 228,733 | -0.13(-0.46%) |
Nov 05, 2020 | 27.33 | 28.06 | 27.33 | 28.02 | 156,287 | +0.90(+3.33%) |
Nov 04, 2020 | 27.28 | 27.38 | 26.99 | 27.12 | 195,000 | -0.18(-0.66%) |
Nov 03, 2020 | 27.29 | 27.58 | 27.12 | 27.30 | 149,083 | +0.32(+1.18%) |
Nov 02, 2020 | 26.47 | 27.00 | 26.38 | 26.98 | 126,599 | +0.70(+2.65%) |
Oct 30, 2020 | 26.00 | 26.55 | 25.92 | 26.28 | 133,929 | +0.26(+0.98%) |
Oct 29, 2020 | 25.94 | 26.30 | 25.89 | 26.03 | 242,519 | +0.03(+0.12%) |
Oct 28, 2020 | 26.18 | 26.36 | 25.89 | 26.00 | 291,505 | -0.56(-2.10%) |
Oct 27, 2020 | 26.65 | 26.82 | 26.45 | 26.55 | 158,091 | -0.04(-0.16%) |
Oct 26, 2020 | 26.98 | 27.01 | 26.48 | 26.60 | 211,535 | -0.64(-2.36%) |
Oct 23, 2020 | 27.26 | 27.33 | 27.07 | 27.24 | 85,022 | +0.12(+0.45%) |
Oct 22, 2020 | 26.92 | 27.24 | 26.91 | 27.12 | 121,582 | +0.32(+1.19%) |
Oct 21, 2020 | 27.14 | 27.22 | 26.80 | 26.80 | 164,528 | -0.12(-0.45%) |
Oct 20, 2020 | 27.01 | 27.31 | 26.92 | 26.92 | 149,320 | -0.02(-0.06%) |
Oct 19, 2020 | 27.28 | 27.51 | 26.85 | 26.94 | 187,770 | -0.37(-1.36%) |
Oct 16, 2020 | 27.35 | 27.64 | 27.29 | 27.31 | 201,458 | -0.09(-0.31%) |
Oct 15, 2020 | 27.38 | 27.50 | 27.00 | 27.39 | 131,407 | +0.08(+0.29%) |
Oct 14, 2020 | 27.11 | 27.50 | 27.01 | 27.31 | 158,375 | +0.31(+1.16%) |
Oct 13, 2020 | 27.11 | 27.26 | 26.73 | 27.00 | 125,737 | +0.01(+0.02%) |
Oct 12, 2020 | 27.25 | 27.53 | 26.73 | 27.00 | 196,276 | -0.28(-1.03%) |
Oct 09, 2020 | 27.64 | 27.90 | 27.22 | 27.28 | 178,886 | -0.38(-1.36%) |
Oct 08, 2020 | 27.00 | 27.72 | 27.00 | 27.66 | 186,414 | +0.59(+2.18%) |
Oct 07, 2020 | 27.22 | 27.43 | 26.96 | 27.06 | 149,250 | +0.15(+0.55%) |
Oct 06, 2020 | 27.19 | 27.38 | 26.76 | 26.92 | 159,725 | -0.01(-0.02%) |
Oct 05, 2020 | 26.62 | 27.27 | 26.62 | 26.92 | 236,436 | +0.31(+1.18%) |
Oct 02, 2020 | 26.29 | 26.69 | 26.09 | 26.61 | 126,969 | +0.23(+0.87%) |
Oct 01, 2020 | 26.45 | 26.49 | 25.90 | 26.38 | 151,090 | +0.16(+0.61%) |
Sep 30, 2020 | 26.29 | 26.54 | 25.98 | 26.22 | 194,671 | +0.06(+0.24%) |
Sep 29, 2020 | 25.96 | 26.28 | 25.89 | 26.16 | 142,666 | +0.13(+0.51%) |
Sep 28, 2020 | 26.18 | 26.23 | 25.63 | 26.02 | 155,469 | +0.49(+1.94%) |
Sep 25, 2020 | 25.26 | 25.58 | 25.26 | 25.53 | 93,675 | +0.17(+0.67%) |
Sep 24, 2020 | 25.36 | 25.75 | 25.23 | 25.36 | 160,959 | +0.03(+0.11%) |
Sep 23, 2020 | 25.76 | 26.00 | 25.23 | 25.33 | 182,155 | -0.51(-1.95%) |
Sep 22, 2020 | 25.87 | 26.04 | 25.30 | 25.84 | 211,668 | +0.15(+0.58%) |
Sep 21, 2020 | 25.99 | 26.05 | 25.57 | 25.69 | 340,368 | -0.68(-2.58%) |
Sep 18, 2020 | 26.76 | 26.77 | 26.16 | 26.37 | 373,949 | -0.26(-0.96%) |
Sep 17, 2020 | 26.50 | 26.87 | 26.42 | 26.62 | 191,677 | +0.10(+0.36%) |
Sep 16, 2020 | 26.42 | 26.77 | 26.38 | 26.53 | 165,980 | +0.09(+0.32%) |
Sep 15, 2020 | 26.89 | 26.89 | 26.32 | 26.44 | 160,643 | -0.02(-0.06%) |
Sep 14, 2020 | 26.46 | 26.84 | 26.19 | 26.46 | 224,149 | +0.33(+1.26%) |
Sep 11, 2020 | 26.08 | 26.27 | 25.88 | 26.13 | 158,194 | +0.10(+0.37%) |
Sep 10, 2020 | 26.50 | 26.52 | 25.95 | 26.03 | 123,943 | -0.24(-0.91%) |
Sep 09, 2020 | 26.05 | 26.51 | 25.95 | 26.27 | 154,515 | +0.27(+1.02%) |
Sep 08, 2020 | 25.92 | 26.27 | 25.55 | 26.01 | 218,596 | -0.26(-0.97%) |
Sep 04, 2020 | 26.34 | 26.63 | 25.80 | 26.26 | 281,402 | -0.06(-0.22%) |
Sep 03, 2020 | 26.58 | 26.72 | 25.94 | 26.32 | 248,798 | -0.36(-1.35%) |
Sep 02, 2020 | 26.67 | 26.79 | 26.47 | 26.68 | 168,380 | +0.13(+0.48%) |
Sep 01, 2020 | 26.58 | 26.62 | 26.32 | 26.55 | 176,158 | +0.09(+0.34%) |
Aug 31, 2020 | 26.49 | 26.68 | 26.20 | 26.46 | 210,679 | -0.22(-0.84%) |
Aug 28, 2020 | 27.01 | 27.11 | 26.50 | 26.69 | 179,826 | -0.23(-0.85%) |
Aug 27, 2020 | 26.29 | 26.97 | 26.29 | 26.92 | 206,676 | +0.65(+2.47%) |
Aug 26, 2020 | 26.61 | 26.74 | 26.19 | 26.27 | 477,981 | -0.26(-0.98%) |
Aug 25, 2020 | 27.01 | 27.01 | 26.47 | 26.53 | 522,548 | -0.29(-1.09%) |
Aug 24, 2020 | 28.11 | 28.11 | 26.47 | 26.82 | 873,931 | -0.96(-3.46%) |
Aug 21, 2020 | 28.09 | 28.55 | 27.53 | 27.78 | 271,621 | -0.29(-1.02%) |
Aug 20, 2020 | 29.67 | 29.77 | 28.07 | 28.07 | 585,388 | -1.54(-5.21%) |
Aug 19, 2020 | 29.69 | 30.07 | 29.32 | 29.61 | 611,557 | +0.40(+1.37%) |
Aug 18, 2020 | 29.10 | 29.45 | 28.95 | 29.21 | 352,656 | +0.30(+1.05%) |
Aug 17, 2020 | 28.96 | 28.98 | 28.54 | 28.91 | 313,217 | +0.24(+0.84%) |
Aug 14, 2020 | 28.85 | 28.98 | 28.62 | 28.67 | 161,926 | -0.09(-0.30%) |
Aug 13, 2020 | 28.79 | 29.08 | 28.48 | 28.75 | 211,704 | +0.12(+0.41%) |
Aug 12, 2020 | 29.09 | 29.14 | 28.47 | 28.64 | 206,102 | -0.02(-0.07%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.52 | 28.66 | 284,240 | +0.10(+0.36%) |
Aug 10, 2020 | 28.51 | 29.04 | 28.24 | 28.55 | 306,288 | +1.04(+3.79%) |
Aug 07, 2020 | 26.87 | 27.71 | 26.84 | 27.51 | 270,656 | +0.82(+3.08%) |
Aug 06, 2020 | 26.94 | 27.10 | 26.46 | 26.69 | 148,719 | -0.02(-0.08%) |
Aug 05, 2020 | 26.48 | 26.74 | 26.28 | 26.71 | 147,132 | +0.24(+0.89%) |
Aug 04, 2020 | 26.00 | 26.48 | 25.95 | 26.48 | 159,938 | +0.30(+1.16%) |
Aug 03, 2020 | 25.64 | 26.42 | 25.56 | 26.17 | 197,903 | +0.61(+2.39%) |
Jul 31, 2020 | 25.58 | 25.86 | 25.38 | 25.56 | 171,864 | -0.20(-0.78%) |
Jul 30, 2020 | 26.41 | 26.48 | 25.66 | 25.76 | 177,396 | -0.72(-2.73%) |
Jul 29, 2020 | 25.92 | 26.62 | 25.70 | 26.49 | 152,053 | +0.71(+2.77%) |
Jul 28, 2020 | 25.66 | 25.80 | 25.53 | 25.77 | 82,904 | +0.13(+0.50%) |
Jul 27, 2020 | 25.43 | 25.71 | 25.30 | 25.64 | 100,349 | +0.25(+0.99%) |
Jul 24, 2020 | 25.43 | 25.57 | 25.36 | 25.39 | 66,836 | -0.11(-0.44%) |
Jul 23, 2020 | 25.27 | 25.64 | 25.27 | 25.51 | 121,497 | +0.20(+0.79%) |
Jul 22, 2020 | 25.45 | 25.63 | 25.16 | 25.31 | 141,369 | -0.17(-0.66%) |
Jul 21, 2020 | 25.31 | 25.91 | 25.29 | 25.48 | 242,340 | +0.02(+0.06%) |
Jul 20, 2020 | 25.31 | 25.53 | 25.22 | 25.46 | 111,857 | -0.07(-0.28%) |
Jul 17, 2020 | 25.56 | 25.84 | 25.51 | 25.53 | 83,204 | -0.10(-0.38%) |
Jul 16, 2020 | 25.66 | 25.88 | 25.53 | 25.63 | 71,939 | -0.13(-0.52%) |
Jul 15, 2020 | 25.22 | 25.76 | 24.94 | 25.76 | 126,113 | +0.55(+2.18%) |
Jul 14, 2020 | 24.73 | 25.22 | 24.68 | 25.21 | 156,507 | +0.56(+2.27%) |
Jul 13, 2020 | 24.73 | 25.27 | 24.57 | 24.65 | 157,312 | -0.09(-0.35%) |
Jul 10, 2020 | 24.49 | 24.89 | 24.49 | 24.74 | 123,539 | +0.16(+0.65%) |
Jul 09, 2020 | 24.59 | 24.77 | 24.38 | 24.58 | 146,417 | -0.06(-0.25%) |
Jul 08, 2020 | 24.63 | 24.94 | 24.54 | 24.64 | 87,292 | -0.04(-0.17%) |
Jul 07, 2020 | 24.93 | 25.02 | 24.50 | 24.68 | 137,179 | -0.28(-1.13%) |
Jul 06, 2020 | 25.10 | 25.15 | 24.84 | 24.97 | 137,709 | +0.17(+0.68%) |
Jul 02, 2020 | 25.14 | 25.20 | 24.66 | 24.80 | 160,757 | +0.07(+0.27%) |
Jul 01, 2020 | 25.09 | 25.10 | 24.54 | 24.73 | 102,153 | -0.15(-0.62%) |
Jun 30, 2020 | 24.49 | 24.95 | 24.39 | 24.88 | 158,721 | +0.32(+1.32%) |
Jun 29, 2020 | 24.19 | 24.84 | 24.13 | 24.56 | 145,098 | +0.44(+1.81%) |
Jun 26, 2020 | 24.33 | 24.69 | 23.91 | 24.13 | 210,835 | -0.29(-1.20%) |
Jun 25, 2020 | 24.27 | 24.78 | 24.09 | 24.42 | 119,412 | -0.09(-0.36%) |
Jun 24, 2020 | 24.64 | 24.76 | 23.63 | 24.51 | 453,195 | -0.38(-1.55%) |
Jun 23, 2020 | 25.27 | 25.52 | 24.89 | 24.89 | 139,418 | -0.12(-0.49%) |
Jun 22, 2020 | 25.15 | 25.23 | 24.89 | 25.01 | 156,612 | +0.07(+0.29%) |
Jun 19, 2020 | 25.55 | 25.66 | 24.79 | 24.94 | 201,872 | -0.28(-1.10%) |
Jun 18, 2020 | 25.15 | 25.70 | 25.15 | 25.22 | 614,476 | -0.16(-0.63%) |
Jun 17, 2020 | 25.74 | 25.94 | 25.16 | 25.38 | 182,902 | -0.36(-1.42%) |
Jun 16, 2020 | 26.08 | 26.17 | 25.40 | 25.74 | 636,275 | +0.24(+0.95%) |
Jun 15, 2020 | 24.90 | 25.79 | 24.90 | 25.50 | 154,933 | +0.05(+0.18%) |
Jun 12, 2020 | 25.32 | 25.65 | 24.63 | 25.45 | 194,077 | +0.69(+2.80%) |
Jun 11, 2020 | 25.15 | 25.60 | 24.63 | 24.76 | 372,524 | -1.16(-4.49%) |
Jun 10, 2020 | 26.43 | 26.69 | 25.80 | 25.93 | 228,941 | -0.51(-1.92%) |
Jun 09, 2020 | 27.10 | 27.10 | 26.20 | 26.43 | 198,682 | -0.68(-2.50%) |
Jun 08, 2020 | 27.11 | 27.15 | 26.58 | 27.11 | 676,116 | +0.70(+2.66%) |
Jun 05, 2020 | 26.10 | 26.55 | 25.90 | 26.41 | 448,366 | +0.55(+2.14%) |
Jun 04, 2020 | 25.30 | 25.87 | 25.30 | 25.85 | 238,394 | +0.50(+1.98%) |
Jun 03, 2020 | 25.40 | 25.72 | 25.09 | 25.35 | 296,167 | +0.05(+0.20%) |
Jun 02, 2020 | 25.15 | 25.62 | 25.15 | 25.30 | 126,029 | +0.13(+0.51%) |
Jun 01, 2020 | 25.25 | 25.66 | 25.11 | 25.17 | 226,967 | -0.45(-1.76%) |
May 29, 2020 | 25.19 | 25.63 | 25.15 | 25.62 | 363,993 | +0.25(+0.99%) |
May 28, 2020 | 25.40 | 25.66 | 25.05 | 25.37 | 245,171 | -0.30(-1.18%) |
May 27, 2020 | 25.87 | 25.87 | 25.19 | 25.68 | 237,266 | +0.04(+0.16%) |
May 26, 2020 | 25.78 | 25.91 | 25.44 | 25.63 | 198,468 | +0.37(+1.46%) |
May 22, 2020 | 24.79 | 25.39 | 24.63 | 25.26 | 166,992 | +0.48(+1.93%) |
May 21, 2020 | 24.68 | 25.03 | 24.58 | 24.79 | 111,216 | +0.04(+0.15%) |
May 20, 2020 | 25.31 | 25.31 | 24.58 | 24.75 | 228,680 | +0.03(+0.10%) |
May 19, 2020 | 25.52 | 25.52 | 24.72 | 24.73 | 185,350 | -0.73(-2.86%) |
May 18, 2020 | 25.66 | 26.10 | 24.12 | 25.45 | 539,347 | +0.14(+0.57%) |
May 15, 2020 | 25.24 | 25.31 | 24.71 | 25.31 | 701,141 | +0.41(+1.64%) |
May 14, 2020 | 24.17 | 24.92 | 23.50 | 24.90 | 410,994 | +0.51(+2.10%) |
May 13, 2020 | 25.03 | 25.24 | 24.16 | 24.39 | 333,786 | -0.68(-2.70%) |
May 12, 2020 | 25.54 | 25.80 | 24.93 | 25.06 | 255,103 | +0.19(+0.77%) |
May 11, 2020 | 24.98 | 25.40 | 24.81 | 24.87 | 257,948 | +0.15(+0.60%) |
May 08, 2020 | 24.08 | 25.15 | 23.92 | 24.72 | 295,420 | +0.42(+1.72%) |
May 07, 2020 | 24.48 | 25.07 | 24.11 | 24.30 | 189,200 | +0.10(+0.43%) |
May 06, 2020 | 24.76 | 24.96 | 24.06 | 24.20 | 154,666 | -0.78(-3.14%) |
May 05, 2020 | 24.77 | 25.40 | 24.67 | 24.99 | 199,316 | +0.57(+2.34%) |
May 04, 2020 | 23.92 | 24.75 | 23.68 | 24.41 | 254,641 | +0.14(+0.57%) |