Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.01(+0.02%) |
Mar 30, 2021 | 34.10 | 34.21 | 34.10 | 34.18 | 786 | +0.19(+0.55%) |
Mar 29, 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 61 | -0.01(-0.02%) |
Mar 26, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 739 | +0.35(+1.03%) |
Mar 25, 2021 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.27(+0.81%) |
Mar 24, 2021 | 33.38 | 33.38 | 33.38 | 33.38 | 0 | -0.01(-0.02%) |
Mar 23, 2021 | 33.58 | 33.58 | 33.39 | 33.39 | 527 | -0.18(-0.53%) |
Mar 22, 2021 | 33.57 | 33.57 | 33.57 | 33.57 | 105 | -0.03(-0.08%) |
Mar 19, 2021 | 33.60 | 33.60 | 33.59 | 33.60 | 1,055 | +0.00(+0.00%) |
Mar 18, 2021 | 33.71 | 33.71 | 33.59 | 33.59 | 336 | -0.23(-0.69%) |
Mar 17, 2021 | 33.83 | 33.83 | 33.83 | 33.83 | 44 | +0.11(+0.34%) |
Mar 16, 2021 | 33.71 | 33.71 | 33.71 | 33.71 | 2 | +0.05(+0.15%) |
Mar 15, 2021 | 33.66 | 33.66 | 33.66 | 33.66 | 188 | -0.02(-0.05%) |
Mar 12, 2021 | 33.68 | 33.68 | 33.68 | 33.68 | 844 | +0.07(+0.20%) |
Mar 11, 2021 | 33.61 | 33.61 | 33.61 | 33.61 | 0 | +0.16(+0.49%) |
Mar 10, 2021 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.25(+0.76%) |
Mar 09, 2021 | 33.19 | 33.22 | 33.18 | 33.20 | 3,125 | +0.27(+0.83%) |
Mar 08, 2021 | 33.02 | 33.02 | 32.92 | 32.92 | 1,841 | +0.29(+0.88%) |
Mar 05, 2021 | 32.51 | 32.63 | 32.51 | 32.63 | 211 | +0.29(+0.91%) |
Mar 04, 2021 | 32.34 | 32.34 | 32.34 | 32.34 | 124 | -0.18(-0.57%) |
Mar 03, 2021 | 32.54 | 32.54 | 32.53 | 32.53 | 105 | -0.14(-0.42%) |
Mar 02, 2021 | 32.66 | 32.66 | 32.66 | 32.66 | 103 | -0.08(-0.24%) |
Mar 01, 2021 | 32.64 | 32.74 | 32.63 | 32.74 | 1,615 | +0.54(+1.67%) |
Feb 26, 2021 | 32.16 | 32.20 | 32.16 | 32.20 | 1,267 | -0.05(-0.16%) |
Feb 25, 2021 | 32.25 | 32.25 | 32.25 | 32.25 | 7 | -0.46(-1.41%) |
Feb 24, 2021 | 32.71 | 32.71 | 32.71 | 32.71 | 91 | +0.24(+0.73%) |
Feb 23, 2021 | 32.20 | 32.54 | 32.20 | 32.48 | 1,397 | -0.03(-0.09%) |
Feb 22, 2021 | 32.51 | 32.51 | 32.51 | 32.51 | 105 | -0.17(-0.51%) |
Feb 19, 2021 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.09(+0.28%) |
Feb 18, 2021 | 32.58 | 32.58 | 32.58 | 32.58 | 21 | -0.23(-0.71%) |
Feb 17, 2021 | 32.81 | 32.81 | 32.81 | 32.81 | 1 | -0.13(-0.40%) |
Feb 16, 2021 | 32.96 | 32.96 | 32.93 | 32.94 | 1,460 | +0.18(+0.54%) |
Feb 12, 2021 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | +0.17(+0.53%) |
Feb 11, 2021 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.25(+0.76%) |
Feb 10, 2021 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | -0.14(-0.43%) |
Feb 09, 2021 | 32.49 | 32.49 | 32.49 | 32.49 | 846 | -0.11(-0.35%) |
Feb 08, 2021 | 32.60 | 32.60 | 32.60 | 32.60 | 3 | +0.18(+0.55%) |
Feb 05, 2021 | 32.42 | 32.42 | 32.42 | 32.42 | 211 | +0.09(+0.27%) |
Feb 04, 2021 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | +0.21(+0.65%) |
Feb 03, 2021 | 32.13 | 32.13 | 32.13 | 32.13 | 2 | +0.13(+0.40%) |
Feb 02, 2021 | 31.79 | 32.00 | 31.79 | 32.00 | 1,108 | +0.53(+1.67%) |
Feb 01, 2021 | 31.37 | 31.47 | 31.37 | 31.47 | 484 | +0.56(+1.81%) |
Jan 29, 2021 | 31.24 | 31.24 | 30.87 | 30.91 | 2,111 | -0.53(-1.69%) |
Jan 28, 2021 | 31.49 | 31.62 | 31.43 | 31.44 | 1,689 | +0.33(+1.07%) |
Jan 27, 2021 | 31.21 | 31.45 | 31.11 | 31.11 | 2,056 | -0.69(-2.16%) |
Jan 26, 2021 | 31.79 | 31.80 | 31.78 | 31.80 | 1,597 | +0.14(+0.43%) |
Jan 25, 2021 | 31.59 | 31.66 | 31.50 | 31.66 | 942 | -0.30(-0.95%) |
Jan 22, 2021 | 31.91 | 31.99 | 31.91 | 31.96 | 422 | -0.19(-0.59%) |
Jan 21, 2021 | 32.18 | 32.18 | 32.06 | 32.15 | 2,670 | -0.03(-0.09%) |
Jan 20, 2021 | 32.11 | 32.18 | 32.11 | 32.18 | 7,366 | +0.19(+0.58%) |
Jan 19, 2021 | 31.94 | 32.00 | 31.86 | 32.00 | 14,285 | +0.22(+0.69%) |
Jan 15, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 105 | -0.42(-1.30%) |
Jan 14, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 2 | +0.16(+0.51%) |
Jan 13, 2021 | 32.03 | 32.03 | 32.03 | 32.03 | 43 | +0.09(+0.27%) |
Jan 12, 2021 | 31.94 | 31.95 | 31.94 | 31.95 | 1,078 | -0.05(-0.16%) |
Jan 11, 2021 | 31.98 | 32.00 | 31.98 | 32.00 | 375 | -0.31(-0.95%) |
Jan 08, 2021 | 32.19 | 32.30 | 32.19 | 32.30 | 2,006 | +0.24(+0.74%) |
Jan 07, 2021 | 32.00 | 32.07 | 32.00 | 32.07 | 1,821 | +0.29(+0.90%) |
Jan 06, 2021 | 31.85 | 31.91 | 31.78 | 31.78 | 6,864 | +0.25(+0.79%) |
Jan 05, 2021 | 31.34 | 31.54 | 31.27 | 31.53 | 9,350 | +0.11(+0.36%) |
Jan 04, 2021 | 31.30 | 31.49 | 31.28 | 31.42 | 14,352 | +0.37(+1.19%) |
Dec 31, 2020 | 31.05 | 31.05 | 31.05 | 4,054 | -0.28(-0.91%) | |
Dec 30, 2020 | 31.51 | 31.55 | 31.33 | 31.33 | 4,054 | -0.08(-0.26%) |
Dec 29, 2020 | 31.59 | 31.59 | 31.39 | 31.41 | 5,169 | +0.03(+0.08%) |
Dec 28, 2020 | 31.39 | 31.39 | 31.39 | 31.39 | 1,353 | +0.18(+0.57%) |
Dec 24, 2020 | 31.16 | 31.21 | 31.12 | 31.21 | 2,111 | +0.07(+0.21%) |
Dec 23, 2020 | 31.07 | 31.15 | 31.07 | 31.14 | 8,722 | +0.34(+1.09%) |
Dec 22, 2020 | 30.67 | 30.81 | 30.67 | 30.81 | 939 | +0.18(+0.60%) |
Dec 21, 2020 | 30.22 | 30.62 | 30.07 | 30.62 | 1,294 | -0.47(-1.51%) |
Dec 18, 2020 | 31.22 | 31.22 | 31.06 | 31.09 | 3,484 | -0.09(-0.27%) |
Dec 17, 2020 | 31.26 | 31.28 | 31.17 | 31.18 | 4,487 | +0.04(+0.11%) |
Dec 16, 2020 | 30.99 | 31.14 | 30.99 | 31.14 | 1,127 | +0.12(+0.37%) |
Dec 15, 2020 | 30.90 | 31.02 | 30.88 | 31.02 | 5,395 | +0.36(+1.19%) |
Dec 14, 2020 | 30.84 | 30.89 | 30.64 | 30.66 | 21,914 | +0.05(+0.18%) |
Dec 11, 2020 | 30.53 | 30.61 | 30.53 | 30.61 | 854 | -0.15(-0.48%) |
Dec 10, 2020 | 30.65 | 30.85 | 30.65 | 30.75 | 38,631 | -0.16(-0.51%) |
Dec 09, 2020 | 31.00 | 31.00 | 30.90 | 30.91 | 1,195 | -0.03(-0.09%) |
Dec 08, 2020 | 30.83 | 30.94 | 30.83 | 30.94 | 225 | +0.06(+0.20%) |
Dec 07, 2020 | 30.83 | 30.90 | 30.83 | 30.88 | 561 | -0.08(-0.26%) |
Dec 04, 2020 | 30.90 | 30.96 | 30.90 | 30.96 | 213 | +0.33(+1.07%) |
Dec 03, 2020 | 30.75 | 30.75 | 30.63 | 30.63 | 216 | -0.10(-0.31%) |
Dec 02, 2020 | 30.67 | 30.77 | 30.67 | 30.73 | 18,312 | -0.11(-0.34%) |
Dec 01, 2020 | 30.82 | 30.85 | 30.78 | 30.83 | 1,001 | +0.32(+1.05%) |
Nov 30, 2020 | 30.75 | 30.75 | 30.51 | 30.51 | 10,992 | -0.33(-1.07%) |
Nov 27, 2020 | 30.85 | 30.85 | 30.84 | 30.84 | 213 | +0.17(+0.54%) |
Nov 25, 2020 | 30.61 | 30.68 | 30.61 | 30.68 | 106 | +0.04(+0.14%) |
Nov 24, 2020 | 30.55 | 30.63 | 30.55 | 30.63 | 1,070 | +0.37(+1.24%) |
Nov 23, 2020 | 30.28 | 30.30 | 30.20 | 30.26 | 1,703 | +0.05(+0.16%) |
Nov 20, 2020 | 30.15 | 30.21 | 30.15 | 30.21 | 320 | +0.04(+0.13%) |
Nov 19, 2020 | 30.05 | 30.17 | 30.04 | 30.17 | 323 | +0.12(+0.40%) |
Nov 18, 2020 | 30.19 | 30.25 | 30.05 | 30.05 | 1,430 | -0.10(-0.34%) |
Nov 17, 2020 | 30.04 | 30.15 | 30.04 | 30.15 | 762 | +0.03(+0.11%) |
Nov 16, 2020 | 30.14 | 30.14 | 30.12 | 30.12 | 314 | +0.27(+0.92%) |
Nov 13, 2020 | 29.77 | 29.86 | 29.77 | 29.85 | 2,989 | +0.40(+1.37%) |
Nov 12, 2020 | 29.69 | 29.69 | 29.45 | 29.45 | 213 | -0.45(-1.51%) |
Nov 11, 2020 | 29.85 | 29.90 | 29.85 | 29.90 | 375 | +0.22(+0.74%) |
Nov 10, 2020 | 29.59 | 29.68 | 29.59 | 29.68 | 227 | +0.53(+1.83%) |
Nov 09, 2020 | 29.52 | 29.52 | 29.14 | 29.14 | 370 | +1.21(+4.32%) |
Nov 06, 2020 | 27.89 | 27.94 | 27.89 | 27.94 | 320 | -0.00(-0.01%) |
Nov 05, 2020 | 27.94 | 28.06 | 27.94 | 27.94 | 966 | +0.52(+1.88%) |
Nov 04, 2020 | 27.48 | 27.48 | 27.42 | 27.42 | 218 | +0.24(+0.88%) |
Nov 03, 2020 | 26.99 | 27.22 | 26.99 | 27.19 | 407 | +0.76(+2.87%) |
Nov 02, 2020 | 26.46 | 26.46 | 26.43 | 26.43 | 382 | +0.48(+1.83%) |
Oct 30, 2020 | 25.89 | 26.01 | 25.89 | 25.95 | 640 | -0.08(-0.32%) |
Oct 29, 2020 | 25.90 | 26.10 | 25.90 | 26.04 | 2,745 | +0.25(+0.98%) |
Oct 28, 2020 | 26.04 | 26.04 | 25.78 | 25.78 | 1,566 | -0.93(-3.47%) |
Oct 27, 2020 | 26.90 | 26.90 | 26.71 | 26.71 | 733 | -0.49(-1.82%) |
Oct 26, 2020 | 27.31 | 27.31 | 27.20 | 27.20 | 287 | -0.67(-2.41%) |
Oct 23, 2020 | 27.81 | 27.88 | 27.81 | 27.88 | 320 | +0.19(+0.70%) |
Oct 22, 2020 | 27.49 | 27.68 | 27.49 | 27.68 | 405 | +0.06(+0.20%) |
Oct 21, 2020 | 27.75 | 27.82 | 27.63 | 27.63 | 632 | -0.43(-1.53%) |
Oct 20, 2020 | 28.17 | 28.17 | 28.06 | 28.06 | 486 | +0.17(+0.60%) |
Oct 19, 2020 | 28.15 | 28.15 | 27.89 | 27.89 | 214 | -0.29(-1.02%) |
Oct 16, 2020 | 28.22 | 28.22 | 28.18 | 28.18 | 213 | +0.26(+0.93%) |
Oct 15, 2020 | 27.77 | 27.95 | 27.77 | 27.92 | 4,543 | -0.38(-1.36%) |
Oct 14, 2020 | 28.41 | 28.41 | 28.30 | 28.30 | 750 | -0.06(-0.22%) |
Oct 13, 2020 | 28.32 | 28.36 | 28.32 | 28.36 | 316 | -0.25(-0.88%) |
Oct 12, 2020 | 28.55 | 28.61 | 28.55 | 28.61 | 230 | +0.22(+0.78%) |
Oct 09, 2020 | 28.33 | 28.39 | 28.33 | 28.39 | 213 | +0.08(+0.28%) |
Oct 08, 2020 | 28.28 | 28.31 | 28.28 | 28.31 | 542 | +0.23(+0.81%) |
Oct 07, 2020 | 27.95 | 28.09 | 27.95 | 28.09 | 254 | +0.30(+1.08%) |
Oct 06, 2020 | 28.10 | 28.10 | 27.79 | 27.79 | 670 | -0.22(-0.80%) |
Oct 05, 2020 | 27.85 | 28.01 | 27.85 | 28.01 | 6,781 | +0.36(+1.31%) |
Oct 02, 2020 | 27.50 | 27.65 | 27.50 | 27.65 | 320 | +0.03(+0.10%) |
Oct 01, 2020 | 27.51 | 27.63 | 27.51 | 27.62 | 1,403 | +0.15(+0.56%) |
Sep 30, 2020 | 27.70 | 27.70 | 27.47 | 27.47 | 19,232 | -0.08(-0.31%) |
Sep 29, 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 2,508 | -0.12(-0.44%) |
Sep 28, 2020 | 27.61 | 27.67 | 27.61 | 27.67 | 3,289 | +0.44(+1.63%) |
Sep 25, 2020 | 27.23 | 27.23 | 27.23 | 27.23 | 106 | +0.02(+0.07%) |
Sep 24, 2020 | 27.19 | 27.21 | 27.19 | 27.21 | 297 | +0.10(+0.38%) |
Sep 23, 2020 | 27.52 | 27.52 | 27.11 | 27.11 | 748 | -0.30(-1.08%) |
Sep 22, 2020 | 27.36 | 27.40 | 27.19 | 27.40 | 18,174 | +0.04(+0.16%) |
Sep 21, 2020 | 27.19 | 27.36 | 27.19 | 27.36 | 1,763 | -0.77(-2.73%) |
Sep 18, 2020 | 28.13 | 28.13 | 28.13 | 28.13 | 106 | -0.27(-0.95%) |
Sep 17, 2020 | 28.40 | 28.43 | 28.40 | 28.40 | 1,257 | +0.01(+0.04%) |
Sep 16, 2020 | 28.48 | 28.49 | 28.39 | 28.39 | 7,850 | -0.02(-0.07%) |
Sep 15, 2020 | 28.42 | 28.46 | 28.37 | 28.40 | 3,201 | +0.13(+0.46%) |
Sep 14, 2020 | 28.29 | 28.29 | 28.27 | 28.27 | 213 | +0.09(+0.30%) |
Sep 11, 2020 | 28.14 | 28.36 | 28.11 | 28.19 | 24,879 | +0.17(+0.60%) |
Sep 10, 2020 | 28.29 | 28.29 | 28.02 | 28.02 | 4,971 | -0.31(-1.09%) |
Sep 09, 2020 | 28.22 | 28.46 | 28.22 | 28.33 | 6,887 | +0.58(+2.08%) |
Sep 08, 2020 | 27.85 | 27.86 | 27.75 | 27.75 | 537 | -0.28(-0.99%) |
Sep 04, 2020 | 27.68 | 28.03 | 27.68 | 28.03 | 854 | +0.09(+0.32%) |
Sep 03, 2020 | 27.94 | 27.99 | 27.94 | 27.94 | 307 | -0.67(-2.34%) |
Sep 02, 2020 | 28.61 | 28.61 | 28.61 | 28.61 | 22 | +0.63(+2.25%) |
Sep 01, 2020 | 28.03 | 28.03 | 27.90 | 27.98 | 1,166 | -0.03(-0.11%) |
Aug 31, 2020 | 28.14 | 28.14 | 28.01 | 28.01 | 1,120 | -0.31(-1.11%) |
Aug 28, 2020 | 28.22 | 28.33 | 28.22 | 28.33 | 533 | +0.05(+0.18%) |
Aug 27, 2020 | 28.39 | 28.39 | 28.28 | 28.28 | 245 | -0.34(-1.19%) |
Aug 26, 2020 | 28.46 | 28.62 | 28.46 | 28.62 | 2,510 | +0.26(+0.93%) |
Aug 25, 2020 | 28.26 | 28.35 | 28.26 | 28.35 | 581 | +0.04(+0.14%) |
Aug 24, 2020 | 28.26 | 28.31 | 28.26 | 28.31 | 3,285 | +0.49(+1.77%) |
Aug 21, 2020 | 27.58 | 27.82 | 27.58 | 27.82 | 640 | -0.07(-0.26%) |
Aug 20, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | -0.14(-0.52%) |
Aug 19, 2020 | 28.14 | 28.14 | 28.04 | 28.04 | 620 | +0.06(+0.21%) |
Aug 18, 2020 | 27.98 | 27.98 | 27.98 | 27.98 | 7 | -0.13(-0.47%) |
Aug 17, 2020 | 28.08 | 28.13 | 28.08 | 28.11 | 4,759 | +0.11(+0.38%) |
Aug 14, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 213 | -0.33(-1.18%) |
Aug 13, 2020 | 28.34 | 28.34 | 28.34 | 28.34 | 22 | -0.20(-0.72%) |
Aug 12, 2020 | 28.58 | 28.58 | 28.54 | 28.54 | 327 | +0.54(+1.92%) |
Aug 11, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 404 | +0.17(+0.60%) |
Aug 10, 2020 | 27.72 | 27.84 | 27.72 | 27.84 | 320 | +0.14(+0.52%) |
Aug 07, 2020 | 27.62 | 27.69 | 27.61 | 27.69 | 2,349 | +0.02(+0.09%) |
Aug 06, 2020 | 27.53 | 27.67 | 27.53 | 27.67 | 285 | +0.02(+0.06%) |
Aug 05, 2020 | 27.67 | 27.67 | 27.65 | 27.65 | 184 | +0.07(+0.24%) |
Aug 04, 2020 | 27.52 | 27.59 | 27.52 | 27.59 | 542 | +0.05(+0.17%) |
Aug 03, 2020 | 27.51 | 27.54 | 27.51 | 27.54 | 848 | +0.61(+2.28%) |
Jul 31, 2020 | 27.06 | 27.06 | 26.77 | 26.93 | 2,028 | -0.53(-1.92%) |
Jul 30, 2020 | 27.45 | 27.45 | 27.45 | 27.45 | 95 | -0.62(-2.19%) |
Jul 29, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 588 | +0.20(+0.73%) |
Jul 28, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 22 | -0.15(-0.53%) |
Jul 27, 2020 | 27.90 | 28.01 | 27.90 | 28.01 | 4,257 | +0.06(+0.22%) |
Jul 24, 2020 | 27.99 | 27.99 | 27.95 | 27.95 | 3,844 | -0.37(-1.29%) |
Jul 23, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 43 | -0.31(-1.08%) |
Jul 22, 2020 | 28.54 | 28.62 | 28.54 | 28.62 | 438 | +0.10(+0.34%) |
Jul 21, 2020 | 28.81 | 28.81 | 28.48 | 28.53 | 15,337 | -0.11(-0.39%) |
Jul 20, 2020 | 28.54 | 28.64 | 28.54 | 28.64 | 295 | +0.22(+0.76%) |
Jul 17, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 106 | +0.00(+0.01%) |
Jul 16, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 35 | +0.00(+0.00%) |
Jul 15, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 232 | +0.26(+0.91%) |
Jul 14, 2020 | 27.94 | 28.16 | 27.94 | 28.16 | 632 | +0.42(+1.50%) |
Jul 13, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 402 | -0.27(-0.95%) |
Jul 10, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 106 | +0.28(+1.03%) |
Jul 09, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 39 | -0.30(-1.07%) |
Jul 08, 2020 | 28.00 | 28.03 | 28.00 | 28.03 | 280 | +0.17(+0.61%) |
Jul 07, 2020 | 28.00 | 28.00 | 27.86 | 27.86 | 358 | -0.38(-1.34%) |
Jul 06, 2020 | 28.24 | 28.24 | 28.24 | 28.24 | 113 | +0.44(+1.58%) |
Jul 02, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 106 | +0.43(+1.58%) |
Jul 01, 2020 | 27.36 | 27.40 | 27.36 | 27.36 | 664 | +0.03(+0.10%) |
Jun 30, 2020 | 27.14 | 27.35 | 27.14 | 27.34 | 7,335 | +0.00(+0.00%) |
Jun 29, 2020 | 27.34 | 27.34 | 27.34 | 27.34 | 158 | +0.38(+1.41%) |
Jun 26, 2020 | 27.01 | 27.04 | 26.96 | 26.96 | 5,125 | -0.51(-1.87%) |
Jun 25, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 58 | +0.56(+2.07%) |
Jun 24, 2020 | 26.92 | 27.03 | 26.90 | 26.91 | 12,125 | -0.69(-2.50%) |
Jun 23, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 72 | +0.12(+0.45%) |
Jun 22, 2020 | 27.28 | 27.51 | 27.28 | 27.48 | 2,241 | +0.23(+0.86%) |
Jun 19, 2020 | 27.63 | 27.63 | 27.22 | 27.25 | 2,155 | -0.13(-0.46%) |
Jun 18, 2020 | 27.37 | 27.39 | 27.33 | 27.37 | 2,243 | -0.08(-0.29%) |
Jun 17, 2020 | 27.59 | 27.64 | 27.45 | 27.45 | 4,297 | +0.13(+0.47%) |
Jun 16, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.39(+1.45%) |
Jun 15, 2020 | 26.93 | 26.93 | 26.93 | 26.93 | 11 | +0.13(+0.47%) |
Jun 12, 2020 | 26.82 | 26.82 | 26.81 | 26.81 | 107 | +0.66(+2.51%) |
Jun 11, 2020 | 26.36 | 26.38 | 26.15 | 26.15 | 2,165 | -1.44(-5.21%) |
Jun 10, 2020 | 27.77 | 27.89 | 27.59 | 27.59 | 14,343 | -0.41(-1.47%) |
Jun 09, 2020 | 27.93 | 28.03 | 27.93 | 28.00 | 731 | -0.61(-2.13%) |
Jun 08, 2020 | 28.43 | 28.61 | 28.42 | 28.61 | 2,307 | +0.31(+1.11%) |
Jun 05, 2020 | 28.44 | 28.44 | 28.29 | 28.29 | 1,293 | +0.66(+2.38%) |
Jun 04, 2020 | 27.63 | 27.64 | 27.57 | 27.64 | 670 | -0.16(-0.58%) |
Jun 03, 2020 | 27.69 | 27.85 | 27.64 | 27.80 | 7,449 | +0.80(+2.98%) |
Jun 02, 2020 | 26.87 | 27.00 | 26.87 | 27.00 | 8,999 | +0.37(+1.39%) |
Jun 01, 2020 | 26.37 | 26.64 | 26.37 | 26.62 | 4,882 | +0.45(+1.70%) |
May 29, 2020 | 26.15 | 26.18 | 26.15 | 26.18 | 3,665 | -0.02(-0.09%) |
May 28, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 12 | +0.05(+0.20%) |
May 27, 2020 | 26.15 | 26.15 | 26.15 | 26.15 | 54 | +0.57(+2.21%) |
May 26, 2020 | 25.62 | 25.66 | 25.59 | 25.59 | 3,923 | +0.62(+2.48%) |
May 22, 2020 | 24.94 | 24.97 | 24.93 | 24.97 | 3,557 | +0.16(+0.64%) |
May 21, 2020 | 24.80 | 24.81 | 24.80 | 24.81 | 372 | -0.18(-0.74%) |
May 20, 2020 | 24.90 | 24.99 | 24.90 | 24.99 | 14,471 | +0.51(+2.09%) |
May 19, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 117 | -0.40(-1.61%) |
May 18, 2020 | 24.95 | 24.95 | 24.88 | 24.88 | 3,169 | +0.97(+4.07%) |
May 15, 2020 | 23.91 | 23.91 | 23.91 | 23.91 | 107 | +0.05(+0.20%) |
May 14, 2020 | 23.46 | 23.86 | 23.46 | 23.86 | 5,818 | -0.21(-0.89%) |
May 13, 2020 | 24.37 | 24.37 | 24.07 | 24.07 | 439 | -0.29(-1.19%) |
May 12, 2020 | 24.35 | 24.36 | 24.35 | 24.36 | 6,582 | -0.44(-1.76%) |
May 11, 2020 | 24.65 | 24.80 | 24.65 | 24.80 | 831 | -0.12(-0.47%) |
May 08, 2020 | 24.87 | 24.92 | 24.82 | 24.92 | 11,642 | +0.42(+1.72%) |
May 07, 2020 | 24.56 | 24.56 | 24.50 | 24.50 | 244 | +0.39(+1.62%) |
May 06, 2020 | 24.28 | 24.28 | 24.10 | 24.10 | 267 | -0.07(-0.29%) |
May 05, 2020 | 24.31 | 24.42 | 24.17 | 24.18 | 9,679 | +0.05(+0.20%) |
May 04, 2020 | 23.97 | 24.13 | 23.95 | 24.13 | 1,332 | -0.00(-0.00%) |
May 01, 2020 | 24.36 | 24.40 | 24.13 | 24.13 | 10,671 | -0.56(-2.28%) |
Apr 30, 2020 | 24.97 | 24.97 | 24.56 | 24.69 | 4,488 | -0.56(-2.22%) |
Apr 29, 2020 | 25.07 | 25.26 | 25.07 | 25.25 | 19,726 | +0.85(+3.50%) |
Apr 28, 2020 | 24.62 | 24.62 | 24.40 | 24.40 | 5,905 | +0.02(+0.09%) |
Apr 27, 2020 | 24.11 | 24.42 | 24.11 | 24.37 | 4,248 | +0.36(+1.49%) |
Apr 24, 2020 | 23.79 | 24.02 | 23.79 | 24.02 | 4,958 | +0.31(+1.30%) |
Apr 23, 2020 | 24.01 | 24.01 | 23.66 | 23.71 | 1,938 | -0.14(-0.59%) |
Apr 22, 2020 | 23.75 | 23.85 | 23.75 | 23.85 | 880 | +0.42(+1.78%) |
Apr 21, 2020 | 23.65 | 23.65 | 23.35 | 23.43 | 4,868 | -0.50(-2.09%) |
Apr 20, 2020 | 23.96 | 24.13 | 23.93 | 23.93 | 6,287 | -0.36(-1.46%) |
Apr 17, 2020 | 24.22 | 24.29 | 24.00 | 24.29 | 7,222 | +0.80(+3.40%) |
Apr 16, 2020 | 23.69 | 23.69 | 23.39 | 23.49 | 4,505 | +0.07(+0.29%) |
Apr 15, 2020 | 23.66 | 23.66 | 23.41 | 23.42 | 3,044 | -0.92(-3.77%) |
Apr 14, 2020 | 24.43 | 24.43 | 24.29 | 24.34 | 18,601 | +0.32(+1.32%) |
Apr 13, 2020 | 24.31 | 24.31 | 23.95 | 24.03 | 19,222 | -0.38(-1.57%) |
Apr 09, 2020 | 24.19 | 24.41 | 24.19 | 24.41 | 970 | +0.55(+2.30%) |
Apr 08, 2020 | 23.54 | 23.86 | 23.54 | 23.86 | 685 | +0.38(+1.63%) |
Apr 07, 2020 | 24.10 | 24.10 | 23.48 | 23.48 | 7,624 | -0.12(-0.50%) |
Apr 06, 2020 | 23.15 | 23.59 | 23.15 | 23.59 | 13,545 | +1.38(+6.19%) |
Apr 03, 2020 | 22.40 | 22.40 | 22.06 | 22.22 | 1,616 | -0.33(-1.45%) |
Apr 02, 2020 | 22.16 | 22.54 | 22.16 | 22.54 | 2,397 | +0.68(+3.11%) |