Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.88 | 30.90 | 30.85 | 30.90 | 1,215 | -0.23(-0.72%) |
Apr 29, 2021 | 31.07 | 31.12 | 31.05 | 31.12 | 1,341 | +0.05(+0.18%) |
Apr 28, 2021 | 31.07 | 31.07 | 31.07 | 67 | +0.00(+0.00%) | |
Apr 27, 2021 | 30.92 | 31.07 | 30.92 | 31.07 | 950 | +0.02(+0.07%) |
Apr 26, 2021 | 30.98 | 31.05 | 30.98 | 31.05 | 607 | +0.07(+0.24%) |
Apr 23, 2021 | 31.06 | 31.06 | 30.97 | 30.97 | 709 | +0.09(+0.29%) |
Apr 22, 2021 | 30.88 | 30.88 | 30.88 | 0 | +0.00(+0.00%) | |
Apr 21, 2021 | 30.52 | 30.88 | 30.52 | 30.88 | 203 | -0.12(-0.38%) |
Apr 20, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Apr 19, 2021 | 31.00 | 31.00 | 31.00 | 298 | +0.00(+0.00%) | |
Apr 16, 2021 | 30.95 | 31.00 | 30.95 | 31.00 | 810 | +0.11(+0.35%) |
Apr 15, 2021 | 30.88 | 30.96 | 30.88 | 30.89 | 752 | +0.34(+1.11%) |
Apr 14, 2021 | 30.82 | 30.82 | 30.55 | 30.55 | 222 | -0.17(-0.55%) |
Apr 13, 2021 | 30.59 | 30.72 | 30.59 | 30.72 | 294 | +0.39(+1.30%) |
Apr 12, 2021 | 30.33 | 30.33 | 30.33 | 197 | +0.00(+0.00%) | |
Apr 09, 2021 | 30.33 | 30.33 | 30.33 | 92 | +0.00(+0.00%) | |
Apr 08, 2021 | 30.09 | 30.33 | 30.09 | 30.33 | 13,481 | +0.21(+0.69%) |
Apr 07, 2021 | 30.11 | 30.12 | 30.11 | 30.12 | 688 | +0.00(+0.02%) |
Apr 06, 2021 | 30.29 | 30.29 | 30.11 | 30.11 | 352 | -0.04(-0.12%) |
Apr 05, 2021 | 30.07 | 30.20 | 30.07 | 30.15 | 260 | +0.43(+1.43%) |
Apr 01, 2021 | 29.73 | 29.77 | 29.61 | 29.72 | 5,166 | +0.29(+1.00%) |
Mar 31, 2021 | 29.44 | 29.44 | 29.43 | 29.43 | 263 | +0.13(+0.44%) |
Mar 30, 2021 | 29.30 | 29.30 | 29.30 | 12 | +0.00(+0.00%) | |
Mar 29, 2021 | 29.29 | 29.30 | 29.29 | 29.30 | 160 | +0.39(+1.35%) |
Mar 26, 2021 | 28.91 | 28.91 | 28.91 | 20 | +0.00(+0.00%) | |
Mar 25, 2021 | 28.63 | 28.91 | 28.63 | 28.91 | 506 | +0.12(+0.42%) |
Mar 24, 2021 | 28.95 | 29.13 | 28.79 | 28.79 | 1,934 | -0.42(-1.45%) |
Mar 23, 2021 | 29.21 | 29.21 | 29.21 | 0 | +0.00(+0.00%) | |
Mar 22, 2021 | 29.10 | 29.21 | 29.06 | 29.21 | 507 | -0.22(-0.74%) |
Mar 19, 2021 | 29.43 | 29.43 | 29.43 | 0 | +0.00(+0.00%) | |
Mar 18, 2021 | 29.43 | 29.43 | 29.43 | 20 | +0.00(+0.00%) | |
Mar 17, 2021 | 29.15 | 29.43 | 29.15 | 29.43 | 104 | +0.06(+0.19%) |
Mar 16, 2021 | 29.47 | 29.47 | 29.37 | 29.37 | 1,544 | -0.02(-0.07%) |
Mar 15, 2021 | 29.20 | 29.39 | 29.20 | 29.39 | 691 | +0.17(+0.58%) |
Mar 12, 2021 | 28.95 | 29.23 | 28.95 | 29.23 | 101 | +0.52(+1.81%) |
Mar 11, 2021 | 28.71 | 28.71 | 28.71 | 1 | +0.00(+0.00%) | |
Mar 10, 2021 | 28.71 | 28.71 | 28.71 | 2 | +0.00(+0.00%) | |
Mar 09, 2021 | 28.69 | 28.82 | 28.68 | 28.71 | 4,788 | +0.45(+1.59%) |
Mar 08, 2021 | 28.23 | 28.26 | 28.23 | 28.26 | 286 | -0.15(-0.54%) |
Mar 05, 2021 | 28.04 | 28.41 | 28.04 | 28.41 | 203 | -0.38(-1.33%) |
Mar 04, 2021 | 28.79 | 28.79 | 28.79 | 18 | +0.00(+0.00%) | |
Mar 03, 2021 | 28.79 | 28.79 | 28.79 | 0 | +0.00(+0.00%) | |
Mar 02, 2021 | 28.85 | 28.85 | 28.79 | 28.79 | 1,015 | -0.21(-0.74%) |
Mar 01, 2021 | 28.89 | 29.06 | 28.89 | 29.01 | 609 | +0.59(+2.08%) |
Feb 26, 2021 | 28.59 | 28.59 | 28.42 | 28.42 | 203 | -0.05(-0.17%) |
Feb 25, 2021 | 29.07 | 29.07 | 28.47 | 28.47 | 1,864 | -0.72(-2.46%) |
Feb 24, 2021 | 28.99 | 29.18 | 28.99 | 29.18 | 2,953 | +0.29(+1.00%) |
Feb 23, 2021 | 28.90 | 28.90 | 28.30 | 28.90 | 1,015 | +0.01(+0.03%) |
Feb 22, 2021 | 29.06 | 29.10 | 28.89 | 28.89 | 360 | -0.27(-0.92%) |
Feb 19, 2021 | 29.30 | 29.30 | 29.15 | 29.15 | 710 | -0.19(-0.66%) |
Feb 18, 2021 | 29.35 | 29.35 | 29.35 | 2 | +0.00(+0.00%) | |
Feb 17, 2021 | 29.19 | 29.35 | 29.12 | 29.35 | 1,350 | -0.05(-0.15%) |
Feb 16, 2021 | 29.39 | 29.39 | 29.39 | 200 | +0.00(+0.00%) | |
Feb 12, 2021 | 29.26 | 29.39 | 29.26 | 29.39 | 1,523 | +0.27(+0.93%) |
Feb 11, 2021 | 29.12 | 29.12 | 29.12 | 29.12 | 177 | -0.06(-0.22%) |
Feb 10, 2021 | 29.24 | 29.24 | 29.11 | 29.19 | 867 | +0.00(+0.01%) |
Feb 09, 2021 | 29.18 | 29.18 | 29.18 | 114 | +0.00(+0.00%) | |
Feb 08, 2021 | 29.06 | 29.18 | 29.06 | 29.18 | 227 | +0.18(+0.62%) |
Feb 05, 2021 | 28.93 | 29.09 | 28.93 | 29.00 | 1,015 | +0.17(+0.59%) |
Feb 04, 2021 | 28.79 | 28.83 | 28.79 | 28.83 | 1,141 | +0.25(+0.87%) |
Feb 03, 2021 | 28.45 | 28.65 | 28.45 | 28.58 | 1,994 | +0.02(+0.08%) |
Feb 02, 2021 | 28.56 | 28.56 | 28.56 | 28.56 | 863 | +0.39(+1.38%) |
Feb 01, 2021 | 28.05 | 28.25 | 28.05 | 28.17 | 551 | +0.43(+1.55%) |
Jan 29, 2021 | 27.59 | 27.79 | 27.55 | 27.74 | 1,421 | -0.51(-1.82%) |
Jan 28, 2021 | 28.56 | 28.56 | 28.25 | 28.25 | 412 | +0.31(+1.12%) |
Jan 27, 2021 | 28.28 | 28.28 | 27.94 | 27.94 | 485 | -0.74(-2.59%) |
Jan 26, 2021 | 28.63 | 28.68 | 28.63 | 28.68 | 2,156 | +0.02(+0.09%) |
Jan 25, 2021 | 28.74 | 28.76 | 28.50 | 28.66 | 4,774 | -0.08(-0.28%) |
Jan 22, 2021 | 28.74 | 28.74 | 28.74 | 64 | +0.00(+0.00%) | |
Jan 21, 2021 | 28.74 | 28.74 | 28.74 | 5 | +0.00(+0.00%) | |
Jan 20, 2021 | 28.38 | 28.74 | 28.38 | 28.74 | 220 | +0.42(+1.47%) |
Jan 19, 2021 | 28.33 | 28.33 | 28.32 | 28.32 | 233 | +0.22(+0.78%) |
Jan 15, 2021 | 27.99 | 28.13 | 27.99 | 28.10 | 406 | -0.21(-0.75%) |
Jan 14, 2021 | 28.46 | 28.49 | 28.31 | 28.31 | 876 | -0.12(-0.43%) |
Jan 13, 2021 | 28.44 | 28.44 | 28.35 | 28.44 | 1,978 | +0.12(+0.43%) |
Jan 12, 2021 | 28.24 | 28.33 | 28.24 | 28.31 | 11,250 | -0.01(-0.02%) |
Jan 11, 2021 | 28.16 | 28.47 | 28.16 | 28.32 | 371 | -0.18(-0.62%) |
Jan 08, 2021 | 28.28 | 28.50 | 28.28 | 28.50 | 304 | +0.16(+0.55%) |
Jan 07, 2021 | 28.24 | 28.35 | 28.22 | 28.34 | 2,238 | +0.46(+1.65%) |
Jan 06, 2021 | 27.61 | 28.15 | 27.61 | 27.88 | 578 | +0.09(+0.34%) |
Jan 05, 2021 | 27.69 | 27.82 | 27.69 | 27.79 | 5,360 | +0.05(+0.19%) |
Jan 04, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 248 | +0.05(+0.18%) |
Dec 31, 2020 | 27.68 | 27.68 | 27.68 | 601 | -0.17(-0.62%) | |
Dec 30, 2020 | 27.81 | 27.86 | 27.79 | 27.86 | 601 | +0.07(+0.23%) |
Dec 29, 2020 | 27.83 | 27.84 | 27.79 | 27.79 | 463 | +0.13(+0.48%) |
Dec 28, 2020 | 27.66 | 27.66 | 27.66 | 23 | +0.00(+0.00%) | |
Dec 24, 2020 | 27.62 | 27.66 | 27.62 | 27.66 | 609 | +0.03(+0.11%) |
Dec 23, 2020 | 27.62 | 27.63 | 27.62 | 27.63 | 400 | +0.17(+0.62%) |
Dec 22, 2020 | 27.46 | 27.46 | 27.46 | 27.46 | 331 | -0.12(-0.45%) |
Dec 21, 2020 | 27.58 | 27.58 | 27.37 | 27.58 | 696 | -0.11(-0.38%) |
Dec 18, 2020 | 27.68 | 27.69 | 27.58 | 27.69 | 812 | -0.07(-0.23%) |
Dec 17, 2020 | 27.72 | 27.75 | 27.72 | 27.75 | 355 | +0.13(+0.47%) |
Dec 16, 2020 | 27.48 | 27.62 | 27.48 | 27.62 | 5,277 | +0.13(+0.47%) |
Dec 15, 2020 | 27.32 | 27.49 | 27.32 | 27.49 | 1,636 | +0.29(+1.07%) |
Dec 14, 2020 | 27.49 | 27.49 | 27.20 | 27.20 | 568 | -0.02(-0.09%) |
Dec 11, 2020 | 27.18 | 27.22 | 27.15 | 27.22 | 914 | -0.07(-0.27%) |
Dec 10, 2020 | 27.32 | 27.32 | 27.18 | 27.30 | 833 | -0.24(-0.86%) |
Dec 09, 2020 | 27.53 | 27.53 | 27.53 | 17 | +0.00(+0.00%) | |
Dec 08, 2020 | 27.58 | 27.58 | 27.53 | 27.53 | 101 | +0.10(+0.37%) |
Dec 07, 2020 | 27.43 | 27.43 | 27.43 | 94 | +0.00(+0.00%) | |
Dec 04, 2020 | 27.32 | 27.43 | 27.32 | 27.43 | 6,805 | +0.26(+0.97%) |
Dec 03, 2020 | 27.22 | 27.25 | 27.17 | 27.17 | 1,325 | -0.05(-0.18%) |
Dec 02, 2020 | 27.16 | 27.22 | 27.16 | 27.22 | 1,039 | -0.01(-0.05%) |
Dec 01, 2020 | 27.23 | 27.23 | 27.23 | 27.23 | 224 | +0.26(+0.95%) |
Nov 30, 2020 | 26.98 | 26.98 | 26.98 | 0 | +0.00(+0.00%) | |
Nov 27, 2020 | 26.93 | 26.98 | 26.93 | 26.98 | 101 | +0.07(+0.27%) |
Nov 25, 2020 | 26.91 | 26.91 | 26.90 | 26.90 | 203 | +0.02(+0.07%) |
Nov 24, 2020 | 26.91 | 26.91 | 26.80 | 26.88 | 16,190 | +0.43(+1.62%) |
Nov 23, 2020 | 26.37 | 26.45 | 26.37 | 26.45 | 608 | +0.10(+0.37%) |
Nov 20, 2020 | 26.36 | 26.36 | 26.36 | 0 | +0.00(+0.00%) | |
Nov 19, 2020 | 26.40 | 26.40 | 26.33 | 26.36 | 930 | -0.05(-0.19%) |
Nov 18, 2020 | 26.69 | 26.69 | 26.41 | 26.41 | 868 | -0.22(-0.81%) |
Nov 17, 2020 | 26.55 | 26.75 | 26.55 | 26.62 | 4,218 | +0.82(+3.17%) |
Nov 16, 2020 | 25.80 | 25.80 | 25.80 | 23 | +0.00(+0.00%) | |
Nov 13, 2020 | 25.80 | 25.80 | 25.80 | 81 | +0.00(+0.00%) | |
Nov 12, 2020 | 26.30 | 26.30 | 25.80 | 25.80 | 1,157 | -0.23(-0.87%) |
Nov 11, 2020 | 26.03 | 26.03 | 26.03 | 135 | +0.00(+0.00%) | |
Nov 10, 2020 | 26.07 | 26.07 | 26.03 | 26.03 | 622 | -0.45(-1.71%) |
Nov 09, 2020 | 26.48 | 26.48 | 26.48 | 26.48 | 440 | +0.46(+1.76%) |
Nov 06, 2020 | 25.92 | 26.03 | 25.92 | 26.02 | 1,929 | -0.02(-0.09%) |
Nov 05, 2020 | 25.92 | 26.05 | 25.81 | 26.05 | 18,751 | +1.67(+6.83%) |
Nov 04, 2020 | 24.38 | 24.38 | 24.38 | 224 | +0.00(+0.00%) | |
Nov 03, 2020 | 24.38 | 24.38 | 24.38 | 38 | +0.00(+0.00%) | |
Nov 02, 2020 | 24.33 | 24.38 | 24.33 | 24.38 | 343 | +0.34(+1.41%) |
Oct 30, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 711 | -0.43(-1.77%) |
Oct 29, 2020 | 24.48 | 24.48 | 24.48 | 43 | +0.00(+0.00%) | |
Oct 28, 2020 | 24.31 | 24.48 | 24.31 | 24.48 | 1,607 | -0.64(-2.57%) |
Oct 27, 2020 | 25.16 | 25.16 | 25.12 | 25.12 | 200 | -0.05(-0.19%) |
Oct 26, 2020 | 25.46 | 25.46 | 25.17 | 25.17 | 869 | -0.45(-1.77%) |
Oct 23, 2020 | 25.55 | 25.62 | 25.47 | 25.62 | 609 | +0.16(+0.61%) |
Oct 22, 2020 | 25.47 | 25.47 | 25.47 | 91 | +0.00(+0.00%) | |
Oct 21, 2020 | 25.44 | 25.52 | 25.44 | 25.47 | 18,119 | -0.06(-0.24%) |
Oct 20, 2020 | 25.56 | 25.67 | 25.53 | 25.53 | 2,777 | -0.17(-0.65%) |
Oct 19, 2020 | 25.69 | 25.72 | 25.69 | 25.70 | 2,055 | -0.25(-0.95%) |
Oct 16, 2020 | 25.82 | 25.98 | 25.82 | 25.94 | 1,726 | +0.09(+0.34%) |
Oct 15, 2020 | 25.85 | 25.85 | 25.85 | 172 | +0.00(+0.00%) | |
Oct 14, 2020 | 25.80 | 25.85 | 25.80 | 25.85 | 902 | -0.26(-1.01%) |
Oct 13, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 1,078 | -0.14(-0.53%) |
Oct 12, 2020 | 26.14 | 26.26 | 26.14 | 26.26 | 1,562 | +0.50(+1.94%) |
Oct 09, 2020 | 25.81 | 25.81 | 25.76 | 25.76 | 711 | +0.25(+0.98%) |
Oct 08, 2020 | 25.48 | 25.51 | 25.46 | 25.51 | 2,236 | +0.19(+0.77%) |
Oct 07, 2020 | 25.04 | 25.31 | 25.04 | 25.31 | 864 | +0.07(+0.27%) |
Oct 06, 2020 | 25.24 | 25.24 | 25.24 | 74 | +0.00(+0.00%) | |
Oct 05, 2020 | 25.08 | 25.24 | 25.07 | 25.24 | 1,383 | +0.42(+1.67%) |
Oct 02, 2020 | 24.82 | 24.89 | 24.81 | 24.83 | 2,437 | -0.15(-0.60%) |
Oct 01, 2020 | 25.02 | 25.02 | 24.97 | 24.98 | 2,905 | +0.27(+1.08%) |
Sep 30, 2020 | 24.91 | 25.02 | 24.70 | 24.71 | 13,317 | -0.04(-0.16%) |
Sep 29, 2020 | 24.89 | 24.89 | 24.66 | 24.75 | 1,737 | -0.03(-0.12%) |
Sep 28, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 235 | +0.59(+2.46%) |
Sep 25, 2020 | 23.80 | 24.19 | 23.80 | 24.19 | 1,726 | +0.19(+0.81%) |
Sep 24, 2020 | 23.82 | 24.25 | 23.78 | 23.99 | 1,591 | +0.08(+0.32%) |
Sep 23, 2020 | 23.98 | 23.98 | 23.91 | 23.91 | 164 | -0.03(-0.12%) |
Sep 22, 2020 | 23.94 | 23.94 | 23.94 | 186 | +0.00(+0.00%) | |
Sep 21, 2020 | 23.86 | 23.94 | 23.86 | 23.94 | 1,139 | -0.41(-1.68%) |
Sep 18, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 203 | -0.18(-0.74%) |
Sep 17, 2020 | 24.75 | 24.75 | 24.52 | 24.53 | 2,008 | -0.37(-1.50%) |
Sep 16, 2020 | 25.01 | 25.01 | 24.91 | 24.91 | 1,035 | -0.18(-0.73%) |
Sep 15, 2020 | 25.18 | 25.20 | 25.05 | 25.09 | 1,504 | +0.12(+0.48%) |
Sep 14, 2020 | 25.08 | 25.09 | 24.96 | 24.97 | 6,105 | +0.29(+1.16%) |
Sep 11, 2020 | 24.69 | 24.69 | 24.69 | 5 | +0.00(+0.00%) | |
Sep 10, 2020 | 24.69 | 24.69 | 24.69 | 24.69 | 167 | -0.45(-1.78%) |
Sep 09, 2020 | 24.94 | 25.14 | 24.94 | 25.14 | 1,980 | +0.55(+2.24%) |
Sep 08, 2020 | 24.95 | 24.95 | 24.56 | 24.58 | 1,772 | -0.67(-2.66%) |
Sep 04, 2020 | 24.77 | 25.33 | 24.77 | 25.26 | 609 | -0.18(-0.71%) |
Sep 03, 2020 | 25.95 | 25.95 | 25.44 | 25.44 | 35,867 | -0.98(-3.70%) |
Sep 02, 2020 | 26.07 | 26.41 | 26.07 | 26.41 | 3,133 | +0.40(+1.53%) |
Sep 01, 2020 | 25.78 | 26.02 | 25.78 | 26.02 | 2,446 | +0.13(+0.49%) |
Aug 31, 2020 | 25.82 | 25.89 | 25.82 | 25.89 | 3,358 | +0.16(+0.64%) |
Aug 28, 2020 | 25.73 | 25.73 | 25.73 | 3 | +0.00(+0.00%) | |
Aug 27, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 764 | +0.19(+0.73%) |
Aug 26, 2020 | 25.45 | 25.61 | 25.45 | 25.54 | 12,206 | +0.17(+0.66%) |
Aug 25, 2020 | 25.27 | 25.37 | 25.27 | 25.37 | 879 | +0.11(+0.42%) |
Aug 24, 2020 | 25.13 | 25.26 | 25.13 | 25.26 | 1,879 | +0.21(+0.85%) |
Aug 21, 2020 | 24.99 | 25.05 | 24.99 | 25.05 | 3,351 | -0.01(-0.04%) |
Aug 20, 2020 | 24.90 | 25.07 | 24.90 | 25.06 | 6,905 | +0.13(+0.51%) |
Aug 19, 2020 | 24.94 | 24.94 | 24.93 | 24.93 | 2,008 | -0.02(-0.07%) |
Aug 18, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 341 | +0.04(+0.15%) |
Aug 17, 2020 | 24.89 | 24.91 | 24.89 | 24.91 | 3,653 | -0.03(-0.12%) |
Aug 14, 2020 | 24.84 | 24.94 | 24.84 | 24.94 | 1,117 | +0.16(+0.66%) |
Aug 13, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 1,170 | -0.16(-0.65%) |
Aug 12, 2020 | 24.91 | 24.94 | 24.89 | 24.94 | 3,694 | -0.01(-0.05%) |
Aug 11, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 445 | +0.01(+0.03%) |
Aug 10, 2020 | 24.90 | 24.95 | 24.88 | 24.95 | 26,181 | +0.04(+0.16%) |
Aug 07, 2020 | 24.78 | 24.91 | 24.78 | 24.91 | 406 | +0.00(+0.00%) |
Aug 06, 2020 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
Aug 05, 2020 | 24.78 | 24.91 | 24.78 | 24.91 | 3,092 | -0.04(-0.16%) |
Aug 04, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 512 | +0.00(+0.02%) |
Aug 03, 2020 | 24.89 | 24.94 | 24.89 | 24.94 | 5,604 | -0.00(-0.02%) |
Jul 31, 2020 | 24.95 | 24.95 | 24.95 | 53 | +0.00(+0.00%) | |
Jul 30, 2020 | 24.89 | 25.01 | 24.87 | 24.95 | 43,058 | +0.00(+0.00%) |
Jul 29, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 1,623 | +0.03(+0.14%) |
Jul 28, 2020 | 24.83 | 24.91 | 24.83 | 24.91 | 3,170 | -0.00(-0.02%) |
Jul 27, 2020 | 24.87 | 24.95 | 24.87 | 24.92 | 3,842 | -0.03(-0.14%) |
Jul 24, 2020 | 24.94 | 25.02 | 24.90 | 24.95 | 8,532 | +0.00(+0.02%) |
Jul 23, 2020 | 24.87 | 25.00 | 24.87 | 24.95 | 2,411 | -0.00(-0.02%) |
Jul 22, 2020 | 24.92 | 24.95 | 24.91 | 24.95 | 47,187 | +0.00(+0.00%) |
Jul 21, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 450 | +0.00(+0.00%) |
Jul 20, 2020 | 25.02 | 25.02 | 24.88 | 24.95 | 10,286 | +0.00(+0.02%) |
Jul 17, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 1,422 | -0.05(-0.20%) |
Jul 16, 2020 | 25.07 | 25.07 | 24.88 | 25.00 | 2,930 | +0.05(+0.20%) |
Jul 15, 2020 | 24.96 | 25.00 | 24.89 | 24.95 | 2,734 | +0.02(+0.10%) |
Jul 14, 2020 | 24.96 | 24.96 | 24.92 | 24.92 | 96,843 | -0.02(-0.08%) |
Jul 13, 2020 | 24.98 | 24.98 | 24.94 | 24.94 | 1,140 | -0.01(-0.04%) |
Jul 10, 2020 | 24.94 | 24.95 | 24.88 | 24.95 | 1,218 | +0.04(+0.16%) |
Jul 09, 2020 | 24.95 | 24.96 | 24.89 | 24.91 | 11,234 | +0.00(+0.02%) |
Jul 08, 2020 | 24.90 | 24.95 | 24.88 | 24.91 | 2,111 | -0.04(-0.15%) |
Jul 07, 2020 | 24.85 | 24.96 | 24.85 | 24.95 | 1,785 | +0.03(+0.11%) |
Jul 06, 2020 | 24.99 | 24.99 | 24.84 | 24.92 | 7,206 | +0.02(+0.08%) |
Jul 02, 2020 | 24.70 | 25.03 | 24.70 | 24.90 | 47,738 | -0.05(-0.20%) |
Jul 01, 2020 | 24.99 | 25.02 | 24.95 | 24.95 | 525 | +0.00(+0.00%) |
Jun 30, 2020 | 24.90 | 24.95 | 24.83 | 24.95 | 8,210 | +0.00(+0.00%) |
Jun 29, 2020 | 24.80 | 25.00 | 24.80 | 24.95 | 3,127 | +0.02(+0.10%) |
Jun 26, 2020 | 24.94 | 24.94 | 24.86 | 24.92 | 2,031 | -0.03(-0.14%) |
Jun 25, 2020 | 24.88 | 24.96 | 24.88 | 24.96 | 1,810 | +0.00(+0.00%) |
Jun 24, 2020 | 24.83 | 24.96 | 24.83 | 24.96 | 3,091 | +0.04(+0.16%) |
Jun 23, 2020 | 24.89 | 25.02 | 24.83 | 24.92 | 3,659 | -0.03(-0.14%) |
Jun 22, 2020 | 24.77 | 25.00 | 24.77 | 24.95 | 45,591 | +0.01(+0.06%) |
Jun 19, 2020 | 24.90 | 24.94 | 24.90 | 24.94 | 21,330 | -0.02(-0.08%) |
Jun 18, 2020 | 24.92 | 24.97 | 24.88 | 24.96 | 4,063 | +0.00(+0.00%) |
Jun 17, 2020 | 25.03 | 25.03 | 24.94 | 24.96 | 6,199 | +0.02(+0.10%) |
Jun 16, 2020 | 24.87 | 25.09 | 24.87 | 24.93 | 4,797 | -0.05(-0.20%) |
Jun 15, 2020 | 24.76 | 25.05 | 24.76 | 24.98 | 1,420 | +0.00(+0.00%) |
Jun 12, 2020 | 25.02 | 25.10 | 24.98 | 24.98 | 2,640 | +0.01(+0.04%) |
Jun 11, 2020 | 24.98 | 25.10 | 24.87 | 24.97 | 6,153 | -0.01(-0.04%) |
Jun 10, 2020 | 25.07 | 25.07 | 24.89 | 24.98 | 142,008 | +0.00(+0.02%) |
Jun 09, 2020 | 25.09 | 25.11 | 24.90 | 24.98 | 4,326 | +0.06(+0.24%) |
Jun 08, 2020 | 24.99 | 25.04 | 24.53 | 24.92 | 93,197 | -0.05(-0.22%) |
Jun 05, 2020 | 24.97 | 24.97 | 24.91 | 24.97 | 8,735 | -0.00(-0.01%) |
Jun 04, 2020 | 24.93 | 25.01 | 24.92 | 24.97 | 5,812 | -0.01(-0.05%) |
Jun 03, 2020 | 24.89 | 25.08 | 24.89 | 24.99 | 5,674 | +0.00(+0.02%) |
Jun 02, 2020 | 24.98 | 25.09 | 24.95 | 24.98 | 5,613 | +0.00(+0.02%) |
Jun 01, 2020 | 25.10 | 25.10 | 24.89 | 24.98 | 2,836 | -0.00(-0.02%) |
May 29, 2020 | 24.89 | 24.99 | 24.89 | 24.98 | 3,758 | +0.01(+0.06%) |
May 28, 2020 | 24.91 | 25.03 | 24.89 | 24.97 | 3,795 | -0.02(-0.10%) |
May 27, 2020 | 24.98 | 24.99 | 24.93 | 24.99 | 1,764 | +0.07(+0.30%) |
May 26, 2020 | 25.21 | 25.21 | 24.81 | 24.92 | 3,508 | -0.07(-0.28%) |
May 22, 2020 | 24.77 | 24.99 | 24.77 | 24.99 | 3,859 | +0.06(+0.24%) |
May 21, 2020 | 25.08 | 25.08 | 24.90 | 24.93 | 2,115 | -0.03(-0.12%) |
May 20, 2020 | 24.97 | 25.04 | 24.91 | 24.96 | 15,489 | -0.03(-0.14%) |
May 19, 2020 | 24.92 | 24.99 | 24.91 | 24.99 | 8,377 | +0.02(+0.10%) |
May 18, 2020 | 25.00 | 25.01 | 24.88 | 24.97 | 6,367 | +0.01(+0.06%) |
May 15, 2020 | 24.90 | 24.95 | 24.88 | 24.95 | 1,523 | -0.03(-0.14%) |
May 14, 2020 | 24.91 | 25.07 | 24.91 | 24.99 | 6,568 | +0.00(+0.02%) |
May 13, 2020 | 24.99 | 24.99 | 24.94 | 24.98 | 2,759 | -0.01(-0.04%) |
May 12, 2020 | 25.02 | 25.08 | 24.91 | 24.99 | 3,500 | +0.05(+0.22%) |
May 11, 2020 | 24.87 | 24.95 | 24.87 | 24.94 | 5,395 | -0.05(-0.20%) |
May 08, 2020 | 24.90 | 24.99 | 24.85 | 24.99 | 507 | +0.03(+0.12%) |
May 07, 2020 | 24.94 | 24.97 | 24.93 | 24.96 | 7,139 | -0.03(-0.14%) |
May 06, 2020 | 25.10 | 25.10 | 24.92 | 24.99 | 9,586 | +0.01(+0.04%) |
May 05, 2020 | 24.89 | 25.02 | 24.84 | 24.98 | 3,208 | +0.00(+0.02%) |
May 04, 2020 | 25.06 | 25.06 | 24.83 | 24.98 | 21,361 | +0.00(+0.00%) |