Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.09 | 30.21 | 29.94 | 29.99 | 3,718 | -0.21(-0.70%) |
Apr 29, 2021 | 30.49 | 30.49 | 30.13 | 30.20 | 3,250 | -0.15(-0.49%) |
Apr 28, 2021 | 30.22 | 30.46 | 30.22 | 30.35 | 5,332 | +0.12(+0.40%) |
Apr 27, 2021 | 30.31 | 30.32 | 30.23 | 30.23 | 5,144 | -0.02(-0.07%) |
Apr 26, 2021 | 30.22 | 30.27 | 30.12 | 30.25 | 7,054 | +0.08(+0.27%) |
Apr 23, 2021 | 30.09 | 30.18 | 30.09 | 30.17 | 4,517 | +0.19(+0.63%) |
Apr 22, 2021 | 30.15 | 30.15 | 29.98 | 29.98 | 1,458 | -0.17(-0.56%) |
Apr 21, 2021 | 29.98 | 30.15 | 29.96 | 30.15 | 2,401 | +0.23(+0.77%) |
Apr 20, 2021 | 29.99 | 29.99 | 29.79 | 29.92 | 2,453 | -0.14(-0.47%) |
Apr 19, 2021 | 30.30 | 30.30 | 30.01 | 30.06 | 2,156 | -0.25(-0.82%) |
Apr 16, 2021 | 30.36 | 30.36 | 30.24 | 30.31 | 2,445 | +0.01(+0.03%) |
Apr 15, 2021 | 30.18 | 30.30 | 30.18 | 30.30 | 2,606 | +0.26(+0.87%) |
Apr 14, 2021 | 30.22 | 30.22 | 29.98 | 30.04 | 3,819 | -0.01(-0.03%) |
Apr 13, 2021 | 30.03 | 30.10 | 29.98 | 30.05 | 3,302 | +0.09(+0.30%) |
Apr 12, 2021 | 30.13 | 30.13 | 29.96 | 29.96 | 3,602 | -0.23(-0.76%) |
Apr 09, 2021 | 30.16 | 30.22 | 30.15 | 30.19 | 3,643 | -0.05(-0.17%) |
Apr 08, 2021 | 29.97 | 30.24 | 29.97 | 30.24 | 3,655 | +0.39(+1.31%) |
Apr 07, 2021 | 30.01 | 30.01 | 29.85 | 29.85 | 6,845 | -0.16(-0.53%) |
Apr 06, 2021 | 29.79 | 30.02 | 29.79 | 30.01 | 2,930 | +0.28(+0.94%) |
Apr 05, 2021 | 29.80 | 29.80 | 29.66 | 29.73 | 6,623 | +0.11(+0.37%) |
Apr 01, 2021 | 29.62 | 29.62 | 29.62 | 0 | +0.40(+1.37%) | |
Mar 31, 2021 | 29.00 | 29.22 | 29.00 | 29.22 | 1,381 | +0.26(+0.90%) |
Mar 30, 2021 | 28.76 | 28.98 | 28.76 | 28.96 | 2,050 | +0.03(+0.10%) |
Mar 29, 2021 | 29.05 | 29.05 | 28.83 | 28.93 | 4,538 | -0.19(-0.65%) |
Mar 26, 2021 | 28.98 | 29.12 | 28.85 | 29.12 | 3,593 | +0.28(+0.97%) |
Mar 25, 2021 | 28.58 | 28.86 | 28.43 | 28.84 | 4,379 | -0.04(-0.14%) |
Mar 24, 2021 | 29.20 | 29.20 | 28.88 | 28.88 | 1,377 | -0.17(-0.59%) |
Mar 23, 2021 | 29.49 | 29.49 | 29.05 | 29.05 | 3,684 | -0.55(-1.86%) |
Mar 22, 2021 | 29.62 | 29.75 | 29.59 | 29.60 | 5,644 | -0.01(-0.03%) |
Mar 19, 2021 | 29.41 | 29.63 | 29.41 | 29.61 | 2,576 | -0.15(-0.50%) |
Mar 18, 2021 | 29.72 | 29.82 | 29.72 | 29.76 | 1,139 | -0.12(-0.40%) |
Mar 17, 2021 | 29.77 | 29.96 | 29.63 | 29.88 | 3,252 | +0.06(+0.20%) |
Mar 16, 2021 | 30.00 | 30.00 | 29.74 | 29.82 | 6,879 | -0.11(-0.37%) |
Mar 15, 2021 | 29.89 | 29.97 | 29.86 | 29.93 | 3,562 | +0.21(+0.71%) |
Mar 12, 2021 | 29.60 | 29.74 | 29.58 | 29.72 | 3,088 | -0.09(-0.30%) |
Mar 11, 2021 | 29.67 | 29.81 | 29.65 | 29.81 | 6,358 | +0.39(+1.33%) |
Mar 10, 2021 | 29.53 | 29.53 | 29.33 | 29.42 | 5,681 | +0.10(+0.34%) |
Mar 09, 2021 | 29.17 | 29.41 | 29.17 | 29.32 | 3,459 | +0.46(+1.59%) |
Mar 08, 2021 | 28.76 | 29.05 | 28.76 | 28.86 | 4,959 | +0.08(+0.28%) |
Mar 05, 2021 | 28.72 | 28.78 | 28.09 | 28.78 | 12,362 | +0.27(+0.95%) |
Mar 04, 2021 | 28.88 | 28.88 | 28.30 | 28.51 | 3,452 | -0.44(-1.52%) |
Mar 03, 2021 | 28.97 | 29.05 | 28.88 | 28.95 | 2,980 | -0.21(-0.72%) |
Mar 02, 2021 | 29.10 | 29.16 | 29.01 | 29.16 | 11,216 | +0.11(+0.38%) |
Mar 01, 2021 | 29.05 | 29.12 | 28.93 | 29.05 | 23,920 | +0.31(+1.08%) |
Feb 26, 2021 | 28.78 | 28.80 | 28.40 | 28.74 | 3,984 | -0.08(-0.28%) |
Feb 25, 2021 | 29.27 | 29.27 | 28.78 | 28.82 | 9,441 | -0.50(-1.71%) |
Feb 24, 2021 | 28.97 | 29.32 | 28.97 | 29.32 | 1,549 | +0.40(+1.38%) |
Feb 23, 2021 | 29.01 | 29.02 | 28.59 | 28.92 | 1,803 | -0.35(-1.20%) |
Feb 22, 2021 | 29.20 | 29.28 | 29.18 | 29.27 | 2,664 | +0.17(+0.58%) |
Feb 19, 2021 | 29.12 | 29.14 | 29.07 | 29.10 | 1,200 | +0.09(+0.31%) |
Feb 18, 2021 | 29.11 | 29.12 | 28.91 | 29.01 | 3,996 | -0.16(-0.55%) |
Feb 17, 2021 | 29.33 | 29.33 | 29.04 | 29.17 | 2,058 | -0.32(-1.09%) |
Feb 16, 2021 | 29.65 | 29.65 | 29.42 | 29.49 | 7,417 | +0.00(+0.00%) |
Feb 12, 2021 | 29.49 | 29.49 | 29.49 | 0 | +0.14(+0.48%) | |
Feb 11, 2021 | 29.77 | 29.77 | 29.30 | 29.35 | 3,773 | -0.37(-1.24%) |
Feb 10, 2021 | 29.92 | 29.92 | 29.67 | 29.72 | 1,133 | +0.07(+0.24%) |
Feb 09, 2021 | 29.62 | 29.65 | 29.58 | 29.65 | 3,979 | +0.07(+0.24%) |
Feb 08, 2021 | 29.42 | 29.59 | 29.42 | 29.58 | 3,946 | +0.38(+1.30%) |
Feb 05, 2021 | 29.11 | 29.20 | 29.11 | 29.20 | 4,711 | +0.26(+0.90%) |
Feb 04, 2021 | 28.84 | 28.94 | 28.84 | 28.94 | 10,414 | +0.13(+0.45%) |
Feb 03, 2021 | 28.75 | 28.81 | 28.70 | 28.81 | 4,148 | +0.19(+0.66%) |
Feb 02, 2021 | 28.69 | 28.71 | 28.60 | 28.62 | 1,501 | -0.12(-0.42%) |
Feb 01, 2021 | 28.39 | 28.75 | 28.32 | 28.74 | 8,607 | +0.86(+3.08%) |
Jan 29, 2021 | 28.48 | 28.48 | 27.86 | 27.88 | 3,777 | -0.41(-1.45%) |
Jan 28, 2021 | 28.32 | 28.53 | 28.16 | 28.29 | 3,201 | +0.07(+0.25%) |
Jan 27, 2021 | 28.41 | 28.48 | 28.22 | 28.22 | 2,995 | -0.42(-1.47%) |
Jan 26, 2021 | 28.82 | 28.82 | 28.64 | 28.64 | 3,884 | -0.06(-0.21%) |
Jan 25, 2021 | 28.77 | 28.79 | 28.52 | 28.70 | 3,665 | +0.18(+0.63%) |
Jan 22, 2021 | 28.37 | 28.54 | 28.37 | 28.52 | 4,820 | -0.07(-0.24%) |
Jan 21, 2021 | 28.71 | 28.71 | 28.49 | 28.59 | 8,864 | -0.15(-0.52%) |
Jan 20, 2021 | 28.57 | 28.74 | 28.57 | 28.74 | 1,525 | +0.21(+0.74%) |
Jan 19, 2021 | 28.43 | 28.53 | 28.29 | 28.53 | 4,345 | +0.26(+0.92%) |
Jan 18, 2021 | 28.17 | 28.27 | 28.17 | 28.27 | 15,105 | +0.12(+0.43%) |
Jan 15, 2021 | 28.38 | 28.38 | 28.13 | 28.15 | 3,343 | -0.25(-0.88%) |
Jan 14, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 234 | +0.10(+0.35%) |
Jan 13, 2021 | 28.43 | 28.43 | 28.27 | 28.30 | 4,087 | -0.05(-0.18%) |
Jan 12, 2021 | 28.40 | 28.40 | 28.34 | 28.35 | 676 | +0.05(+0.18%) |
Jan 11, 2021 | 28.30 | 28.37 | 28.30 | 28.30 | 8,172 | -0.13(-0.46%) |
Jan 08, 2021 | 28.68 | 28.68 | 28.41 | 28.43 | 4,950 | -0.22(-0.77%) |
Jan 07, 2021 | 28.60 | 28.65 | 28.54 | 28.65 | 1,855 | +0.33(+1.17%) |
Jan 06, 2021 | 28.31 | 28.52 | 28.31 | 28.32 | 2,621 | +0.07(+0.25%) |
Jan 05, 2021 | 28.03 | 28.26 | 28.03 | 28.25 | 10,559 | +0.23(+0.82%) |
Jan 04, 2021 | 28.03 | 28.07 | 27.79 | 28.02 | 87,077 | +0.16(+0.57%) |
Dec 31, 2020 | 27.86 | 27.86 | 27.86 | 0 | -0.03(-0.11%) | |
Dec 30, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 174 | +0.17(+0.61%) |
Dec 29, 2020 | 27.83 | 27.83 | 27.69 | 27.72 | 1,670 | -0.09(-0.32%) |
Dec 24, 2020 | 27.81 | 27.81 | 27.81 | 0 | +0.06(+0.22%) | |
Dec 23, 2020 | 27.60 | 27.78 | 27.60 | 27.75 | 2,744 | +0.26(+0.95%) |
Dec 22, 2020 | 27.55 | 27.55 | 27.49 | 27.49 | 616 | -0.01(-0.04%) |
Dec 21, 2020 | 27.31 | 27.50 | 27.31 | 27.50 | 1,264 | -0.06(-0.22%) |
Dec 18, 2020 | 27.86 | 27.86 | 27.55 | 27.56 | 1,293 | -0.23(-0.83%) |
Dec 17, 2020 | 27.78 | 27.79 | 27.78 | 27.79 | 519 | +0.23(+0.83%) |
Dec 16, 2020 | 27.73 | 27.73 | 27.56 | 27.56 | 2,355 | -0.07(-0.25%) |
Dec 15, 2020 | 27.55 | 27.66 | 27.55 | 27.63 | 1,208 | +0.12(+0.44%) |
Dec 14, 2020 | 27.60 | 27.60 | 27.51 | 27.51 | 604 | +0.08(+0.29%) |
Dec 11, 2020 | 27.43 | 27.43 | 27.43 | 27.43 | 150 | -0.04(-0.15%) |
Dec 10, 2020 | 27.33 | 27.47 | 27.33 | 27.47 | 332 | +0.10(+0.37%) |
Dec 09, 2020 | 27.72 | 27.72 | 27.37 | 27.37 | 662 | -0.31(-1.12%) |
Dec 08, 2020 | 27.70 | 27.70 | 27.68 | 27.68 | 910 | -0.01(-0.04%) |
Dec 07, 2020 | 27.70 | 27.73 | 27.69 | 27.69 | 2,827 | +0.25(+0.91%) |
Dec 04, 2020 | 27.44 | 27.44 | 27.44 | 27.44 | 103 | +0.00(+0.00%) |
Dec 03, 2020 | 27.31 | 27.50 | 27.31 | 27.44 | 1,266 | +0.25(+0.92%) |
Dec 02, 2020 | 27.21 | 27.22 | 27.19 | 27.19 | 2,044 | -0.08(-0.29%) |
Dec 01, 2020 | 27.47 | 27.47 | 27.25 | 27.27 | 2,899 | +0.27(+1.00%) |
Nov 30, 2020 | 27.12 | 27.12 | 26.88 | 27.00 | 1,424 | -0.17(-0.63%) |
Nov 27, 2020 | 26.92 | 27.17 | 26.92 | 27.17 | 2,125 | +0.27(+1.00%) |
Nov 26, 2020 | 26.90 | 26.90 | 26.90 | 26.90 | 341 | +0.05(+0.19%) |
Nov 25, 2020 | 26.81 | 26.87 | 26.79 | 26.85 | 1,089 | +0.11(+0.41%) |
Nov 24, 2020 | 26.59 | 26.77 | 26.59 | 26.74 | 2,378 | +0.26(+0.98%) |
Nov 23, 2020 | 26.46 | 26.52 | 26.46 | 26.48 | 924 | +0.01(+0.04%) |
Nov 20, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 100 | +0.25(+0.95%) |
Nov 19, 2020 | 26.08 | 26.22 | 26.08 | 26.22 | 400 | +0.03(+0.11%) |
Nov 18, 2020 | 26.37 | 26.37 | 26.19 | 26.19 | 1,372 | -0.02(-0.08%) |
Nov 17, 2020 | 26.21 | 26.21 | 26.21 | 26.21 | 600 | -0.13(-0.49%) |
Nov 16, 2020 | 26.27 | 26.34 | 26.27 | 26.34 | 300 | +0.37(+1.42%) |
Nov 13, 2020 | 25.94 | 25.97 | 25.94 | 25.97 | 442 | +0.26(+1.01%) |
Nov 12, 2020 | 26.04 | 26.07 | 25.71 | 25.71 | 1,918 | -0.21(-0.81%) |
Nov 11, 2020 | 25.84 | 25.94 | 25.84 | 25.92 | 1,633 | +0.18(+0.70%) |
Nov 10, 2020 | 25.99 | 25.99 | 25.74 | 25.74 | 645 | -0.19(-0.73%) |
Nov 09, 2020 | 26.24 | 26.24 | 25.93 | 25.93 | 4,324 | +0.06(+0.23%) |
Nov 06, 2020 | 25.98 | 25.98 | 25.82 | 25.87 | 5,486 | +0.22(+0.86%) |
Nov 05, 2020 | 25.51 | 25.65 | 25.51 | 25.65 | 371 | +0.49(+1.95%) |
Nov 04, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 320 | +0.00(+0.00%) |
Nov 03, 2020 | 24.98 | 25.16 | 24.97 | 25.16 | 1,530 | +0.38(+1.53%) |
Nov 02, 2020 | 24.53 | 24.78 | 24.53 | 24.78 | 1,678 | +0.50(+2.06%) |
Oct 30, 2020 | 24.43 | 24.43 | 24.08 | 24.28 | 2,772 | -0.18(-0.74%) |
Oct 29, 2020 | 24.15 | 24.50 | 24.15 | 24.46 | 4,204 | +0.21(+0.87%) |
Oct 28, 2020 | 24.71 | 24.71 | 24.25 | 24.25 | 1,328 | -0.81(-3.23%) |
Oct 27, 2020 | 25.05 | 25.08 | 25.05 | 25.06 | 1,360 | -0.04(-0.16%) |
Oct 26, 2020 | 25.33 | 25.33 | 25.10 | 25.10 | 713 | -0.34(-1.34%) |
Oct 22, 2020 | 25.44 | 25.44 | 25.44 | 0 | -0.05(-0.20%) | |
Oct 21, 2020 | 25.37 | 25.49 | 25.37 | 25.49 | 985 | +0.20(+0.79%) |
Oct 20, 2020 | 25.31 | 25.37 | 25.28 | 25.29 | 2,698 | -0.15(-0.59%) |
Oct 19, 2020 | 25.52 | 25.52 | 25.44 | 25.44 | 1,935 | +0.00(+0.00%) |
Oct 16, 2020 | 25.60 | 25.60 | 25.44 | 25.44 | 817 | -0.06(-0.24%) |
Oct 15, 2020 | 25.16 | 25.50 | 25.16 | 25.50 | 305 | +0.05(+0.20%) |
Oct 14, 2020 | 25.54 | 25.55 | 25.41 | 25.45 | 3,693 | +0.05(+0.20%) |
Oct 13, 2020 | 25.43 | 25.43 | 25.40 | 25.40 | 968 | -0.07(-0.27%) |
Oct 09, 2020 | 25.47 | 25.47 | 25.47 | 0 | +0.25(+0.99%) | |
Oct 08, 2020 | 25.20 | 25.22 | 25.20 | 25.22 | 984 | +0.13(+0.52%) |
Oct 07, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 500 | +0.21(+0.84%) |
Oct 06, 2020 | 25.26 | 25.26 | 24.88 | 24.88 | 2,200 | -0.22(-0.88%) |
Oct 05, 2020 | 24.87 | 25.10 | 24.87 | 25.10 | 782 | +0.38(+1.54%) |
Oct 02, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 1,000 | -0.15(-0.60%) |
Oct 01, 2020 | 24.87 | 24.89 | 24.87 | 24.87 | 538 | +0.29(+1.18%) |
Sep 30, 2020 | 24.64 | 24.65 | 24.56 | 24.58 | 897 | -0.07(-0.28%) |
Sep 29, 2020 | 24.59 | 24.65 | 24.51 | 24.65 | 2,645 | +0.09(+0.37%) |
Sep 28, 2020 | 24.48 | 24.56 | 24.48 | 24.56 | 2,272 | +0.29(+1.19%) |
Sep 25, 2020 | 24.01 | 24.27 | 24.01 | 24.27 | 600 | +0.44(+1.85%) |
Sep 24, 2020 | 23.83 | 23.83 | 23.83 | 23.83 | 2,015 | -0.20(-0.83%) |
Sep 23, 2020 | 24.77 | 24.77 | 24.03 | 24.03 | 3,806 | -0.77(-3.10%) |
Sep 22, 2020 | 24.65 | 24.80 | 24.65 | 24.80 | 1,032 | +0.22(+0.90%) |
Sep 21, 2020 | 24.79 | 24.79 | 24.48 | 24.58 | 1,550 | -0.59(-2.34%) |
Sep 18, 2020 | 25.33 | 25.33 | 25.17 | 25.17 | 3,479 | -0.08(-0.32%) |
Sep 17, 2020 | 25.04 | 25.25 | 25.04 | 25.25 | 431 | -0.19(-0.75%) |
Sep 15, 2020 | 25.44 | 25.44 | 25.44 | 0 | +0.26(+1.03%) | |
Sep 14, 2020 | 24.91 | 25.18 | 24.91 | 25.18 | 5,288 | +0.38(+1.53%) |
Sep 10, 2020 | 24.80 | 24.80 | 24.80 | 0 | -0.18(-0.72%) | |
Sep 09, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 1,900 | +0.31(+1.26%) |
Sep 08, 2020 | 24.54 | 24.83 | 24.43 | 24.67 | 2,756 | +0.02(+0.08%) |
Sep 04, 2020 | 24.65 | 24.65 | 24.65 | 0 | -0.50(-1.99%) | |
Sep 03, 2020 | 25.43 | 25.43 | 25.06 | 25.15 | 1,165 | -0.35(-1.37%) |
Sep 02, 2020 | 25.40 | 25.50 | 25.40 | 25.50 | 2,015 | +0.09(+0.35%) |
Sep 01, 2020 | 25.38 | 25.41 | 25.38 | 25.41 | 884 | +0.10(+0.40%) |
Aug 31, 2020 | 25.41 | 25.42 | 25.31 | 25.31 | 3,542 | -0.23(-0.90%) |
Aug 28, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 262 | -0.01(-0.04%) |
Aug 27, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 688 | +0.31(+1.23%) |
Aug 26, 2020 | 25.24 | 25.24 | 25.24 | 25.24 | 2,191 | +0.01(+0.04%) |
Aug 25, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 101 | -0.14(-0.55%) |
Aug 24, 2020 | 25.37 | 25.38 | 25.35 | 25.37 | 1,263 | +0.11(+0.44%) |
Aug 21, 2020 | 25.33 | 25.33 | 25.26 | 25.26 | 455 | -0.09(-0.36%) |
Aug 20, 2020 | 25.27 | 25.35 | 25.27 | 25.35 | 7,663 | -0.04(-0.16%) |
Aug 19, 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 120 | -0.28(-1.09%) |
Aug 18, 2020 | 25.67 | 25.67 | 25.67 | 25.67 | 162 | +0.18(+0.71%) |
Aug 17, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 540 | +0.28(+1.11%) |
Aug 14, 2020 | 25.17 | 25.25 | 25.17 | 25.21 | 1,406 | -0.05(-0.20%) |
Aug 13, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 217 | +0.00(+0.00%) |
Aug 12, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 423 | +0.11(+0.44%) |
Aug 11, 2020 | 25.27 | 25.38 | 25.14 | 25.15 | 2,425 | -0.33(-1.30%) |
Aug 10, 2020 | 25.47 | 25.50 | 25.47 | 25.48 | 1,602 | +0.08(+0.31%) |
Aug 07, 2020 | 25.44 | 25.44 | 25.39 | 25.40 | 1,405 | -0.10(-0.39%) |
Aug 06, 2020 | 25.51 | 25.51 | 25.33 | 25.50 | 17,676 | +0.28(+1.11%) |
Aug 05, 2020 | 25.25 | 25.25 | 25.22 | 25.22 | 524 | +0.18(+0.72%) |
Aug 04, 2020 | 24.90 | 25.04 | 24.90 | 25.04 | 6,616 | +0.23(+0.93%) |
Jul 31, 2020 | 24.81 | 24.81 | 24.81 | 0 | +0.03(+0.12%) | |
Jul 30, 2020 | 24.80 | 24.80 | 24.78 | 24.78 | 600 | -0.15(-0.60%) |
Jul 29, 2020 | 24.89 | 24.93 | 24.81 | 24.93 | 1,864 | +0.14(+0.56%) |
Jul 28, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 1,002 | +0.17(+0.69%) |
Jul 27, 2020 | 24.60 | 24.64 | 24.60 | 24.62 | 16,339 | +0.28(+1.15%) |
Jul 24, 2020 | 24.40 | 24.47 | 24.31 | 24.34 | 700 | -0.31(-1.26%) |
Jul 23, 2020 | 24.57 | 24.65 | 24.57 | 24.65 | 1,473 | +0.06(+0.24%) |
Jul 22, 2020 | 24.55 | 24.67 | 24.54 | 24.59 | 4,683 | +0.00(+0.00%) |
Jul 21, 2020 | 24.55 | 24.59 | 24.54 | 24.59 | 8,151 | +0.12(+0.49%) |
Jul 20, 2020 | 24.36 | 24.47 | 24.36 | 24.47 | 18,669 | +0.15(+0.62%) |
Jul 17, 2020 | 24.22 | 24.32 | 24.22 | 24.32 | 2,854 | +0.26(+1.08%) |
Jul 16, 2020 | 24.12 | 24.12 | 24.06 | 24.06 | 1,100 | -0.17(-0.70%) |
Jul 15, 2020 | 24.05 | 24.23 | 24.05 | 24.23 | 2,543 | +0.35(+1.47%) |
Jul 14, 2020 | 23.44 | 23.88 | 23.41 | 23.88 | 1,173 | +0.11(+0.46%) |
Jul 13, 2020 | 23.87 | 23.90 | 23.77 | 23.77 | 3,194 | +0.08(+0.34%) |
Jul 10, 2020 | 23.67 | 23.69 | 23.65 | 23.69 | 4,540 | +0.00(+0.00%) |
Jul 09, 2020 | 23.69 | 23.69 | 23.69 | 36 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.63 | 23.69 | 23.63 | 23.69 | 400 | +0.07(+0.30%) |
Jul 07, 2020 | 23.58 | 23.71 | 23.58 | 23.62 | 2,601 | -0.03(-0.13%) |
Jul 06, 2020 | 23.67 | 23.69 | 23.62 | 23.65 | 16,844 | +0.10(+0.42%) |
Jul 03, 2020 | 23.55 | 23.55 | 23.55 | 3 | +0.00(+0.00%) | |
Jul 02, 2020 | 23.45 | 23.55 | 23.45 | 23.55 | 1,203 | +0.35(+1.51%) |
Jun 30, 2020 | 23.20 | 23.20 | 23.20 | 0 | +0.29(+1.27%) | |
Jun 29, 2020 | 22.76 | 22.97 | 22.70 | 22.91 | 3,479 | +0.18(+0.79%) |
Jun 26, 2020 | 22.93 | 22.93 | 22.73 | 22.73 | 1,553 | -0.16(-0.70%) |
Jun 25, 2020 | 22.79 | 22.89 | 22.79 | 22.89 | 600 | +0.03(+0.13%) |
Jun 24, 2020 | 23.21 | 23.21 | 22.72 | 22.86 | 4,616 | -0.65(-2.76%) |
Jun 23, 2020 | 23.63 | 23.63 | 23.45 | 23.51 | 3,639 | +0.14(+0.60%) |
Jun 22, 2020 | 23.28 | 23.40 | 23.28 | 23.37 | 3,213 | +0.01(+0.04%) |
Jun 19, 2020 | 23.36 | 23.36 | 23.26 | 23.36 | 22,880 | +0.29(+1.26%) |
Jun 18, 2020 | 23.00 | 23.13 | 23.00 | 23.07 | 1,400 | -0.30(-1.28%) |
Jun 17, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 230 | -0.04(-0.17%) |
Jun 16, 2020 | 23.42 | 23.42 | 23.40 | 23.41 | 1,260 | +0.31(+1.34%) |
Jun 15, 2020 | 22.43 | 23.16 | 22.43 | 23.10 | 2,390 | +0.20(+0.87%) |
Jun 12, 2020 | 23.07 | 23.19 | 22.90 | 22.90 | 3,528 | +0.36(+1.60%) |
Jun 11, 2020 | 23.04 | 23.04 | 22.50 | 22.54 | 10,887 | -0.94(-4.00%) |
Jun 10, 2020 | 23.87 | 23.87 | 23.48 | 23.48 | 3,636 | -0.41(-1.72%) |
Jun 09, 2020 | 24.02 | 24.02 | 23.88 | 23.89 | 2,669 | -0.18(-0.75%) |
Jun 08, 2020 | 23.98 | 24.07 | 23.98 | 24.07 | 8,072 | +0.34(+1.43%) |
Jun 05, 2020 | 23.63 | 23.73 | 23.60 | 23.73 | 6,255 | +0.44(+1.89%) |
Jun 04, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 2,240 | +0.13(+0.56%) |
Jun 03, 2020 | 22.86 | 23.16 | 22.86 | 23.16 | 4,029 | +0.39(+1.71%) |
Jun 02, 2020 | 22.72 | 22.77 | 22.72 | 22.77 | 2,142 | -0.01(-0.04%) |
Jun 01, 2020 | 22.67 | 22.80 | 22.67 | 22.78 | 62,270 | +0.06(+0.26%) |
May 29, 2020 | 22.62 | 22.74 | 22.62 | 22.72 | 3,679 | +0.06(+0.26%) |
May 28, 2020 | 22.69 | 22.69 | 22.66 | 22.66 | 1,006 | +0.19(+0.85%) |
May 27, 2020 | 22.33 | 22.47 | 22.33 | 22.47 | 717 | -0.01(-0.04%) |
May 26, 2020 | 22.64 | 22.64 | 22.47 | 22.48 | 14,227 | +0.26(+1.17%) |
May 22, 2020 | 22.22 | 22.22 | 22.22 | 0 | -0.03(-0.13%) | |
May 21, 2020 | 22.32 | 22.32 | 22.22 | 22.25 | 724 | -0.11(-0.49%) |
May 20, 2020 | 22.41 | 22.41 | 22.27 | 22.36 | 930 | +0.16(+0.72%) |
May 19, 2020 | 22.17 | 22.22 | 22.17 | 22.20 | 6,061 | +0.63(+2.92%) |
May 15, 2020 | 21.57 | 21.57 | 21.57 | 0 | +0.44(+2.08%) | |
May 14, 2020 | 20.77 | 21.13 | 20.57 | 21.13 | 16,675 | +0.20(+0.96%) |
May 13, 2020 | 20.98 | 20.98 | 20.93 | 20.93 | 10,076 | -1.02(-4.65%) |
May 12, 2020 | 22.07 | 22.07 | 21.95 | 21.95 | 1,847 | -0.11(-0.50%) |
May 11, 2020 | 22.06 | 22.06 | 21.89 | 22.06 | 601 | -0.07(-0.32%) |
May 08, 2020 | 22.10 | 22.13 | 22.09 | 22.13 | 600 | +0.30(+1.37%) |
May 06, 2020 | 21.83 | 21.83 | 21.83 | 0 | -0.08(-0.37%) | |
May 05, 2020 | 21.97 | 21.97 | 21.91 | 21.91 | 538 | +0.22(+1.01%) |
May 04, 2020 | 21.59 | 21.69 | 21.59 | 21.69 | 403 | -0.03(-0.14%) |