Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.45 | 27.45 | 27.23 | 27.23 | 1,467 | -0.36(-1.30%) |
Apr 29, 2021 | 27.59 | 27.59 | 27.59 | 27.59 | 572 | -0.11(-0.40%) |
Apr 28, 2021 | 27.52 | 27.72 | 27.52 | 27.70 | 3,869 | +0.35(+1.28%) |
Apr 27, 2021 | 27.36 | 27.36 | 27.33 | 27.35 | 2,446 | +0.03(+0.11%) |
Apr 26, 2021 | 27.22 | 27.32 | 27.22 | 27.32 | 6,429 | +0.13(+0.48%) |
Apr 23, 2021 | 27.19 | 27.19 | 27.19 | 27.19 | 281 | +0.15(+0.55%) |
Apr 22, 2021 | 27.27 | 27.27 | 27.04 | 27.04 | 1,832 | -0.25(-0.92%) |
Apr 21, 2021 | 27.17 | 27.29 | 27.16 | 27.29 | 3,272 | +0.15(+0.55%) |
Apr 20, 2021 | 27.32 | 27.32 | 27.00 | 27.14 | 1,390 | -0.36(-1.31%) |
Apr 19, 2021 | 27.77 | 27.77 | 27.50 | 27.50 | 2,388 | -0.24(-0.87%) |
Apr 16, 2021 | 27.78 | 27.78 | 27.70 | 27.74 | 1,427 | +0.03(+0.11%) |
Apr 15, 2021 | 27.64 | 27.71 | 27.57 | 27.71 | 2,095 | +0.21(+0.76%) |
Apr 14, 2021 | 27.53 | 27.68 | 27.50 | 27.50 | 4,770 | -0.06(-0.22%) |
Apr 13, 2021 | 27.49 | 27.59 | 27.49 | 27.56 | 5,228 | +0.03(+0.11%) |
Apr 12, 2021 | 27.46 | 27.56 | 27.46 | 27.53 | 4,136 | +0.03(+0.11%) |
Apr 09, 2021 | 27.47 | 27.50 | 27.47 | 27.50 | 855 | +0.02(+0.07%) |
Apr 08, 2021 | 27.39 | 27.48 | 27.39 | 27.48 | 1,444 | +0.14(+0.51%) |
Apr 07, 2021 | 27.40 | 27.40 | 27.30 | 27.34 | 1,428 | +0.03(+0.11%) |
Apr 06, 2021 | 27.24 | 27.35 | 27.24 | 27.31 | 2,343 | +0.13(+0.48%) |
Apr 05, 2021 | 27.20 | 27.21 | 27.18 | 27.18 | 2,113 | +0.05(+0.18%) |
Apr 01, 2021 | 27.13 | 27.13 | 27.13 | 0 | +0.31(+1.16%) | |
Mar 31, 2021 | 26.74 | 26.82 | 26.74 | 26.82 | 783 | +0.07(+0.26%) |
Mar 30, 2021 | 26.64 | 26.77 | 26.62 | 26.75 | 1,351 | +0.05(+0.19%) |
Mar 29, 2021 | 26.69 | 26.70 | 26.69 | 26.70 | 2,277 | -0.13(-0.48%) |
Mar 26, 2021 | 26.76 | 26.83 | 26.65 | 26.83 | 4,731 | +0.13(+0.49%) |
Mar 25, 2021 | 26.62 | 26.70 | 26.50 | 26.70 | 3,097 | -0.15(-0.56%) |
Mar 24, 2021 | 26.97 | 27.08 | 26.85 | 26.85 | 1,994 | -0.03(-0.11%) |
Mar 23, 2021 | 26.92 | 26.92 | 26.88 | 26.88 | 498 | -0.18(-0.67%) |
Mar 22, 2021 | 27.14 | 27.14 | 27.01 | 27.06 | 3,174 | -0.13(-0.48%) |
Mar 19, 2021 | 27.04 | 27.19 | 27.04 | 27.19 | 1,067 | +0.05(+0.18%) |
Mar 18, 2021 | 27.24 | 27.34 | 27.13 | 27.14 | 3,218 | -0.06(-0.22%) |
Mar 17, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 486 | -0.03(-0.11%) |
Mar 16, 2021 | 27.45 | 27.45 | 27.20 | 27.23 | 2,927 | -0.07(-0.26%) |
Mar 15, 2021 | 27.20 | 27.30 | 27.16 | 27.30 | 2,275 | +0.09(+0.33%) |
Mar 12, 2021 | 27.14 | 27.21 | 27.10 | 27.21 | 623 | -0.04(-0.15%) |
Mar 11, 2021 | 27.30 | 27.31 | 27.25 | 27.25 | 1,931 | +0.23(+0.85%) |
Mar 10, 2021 | 26.98 | 27.09 | 26.98 | 27.02 | 355 | +0.20(+0.75%) |
Mar 09, 2021 | 26.79 | 27.00 | 26.79 | 26.82 | 4,045 | +0.11(+0.41%) |
Mar 08, 2021 | 26.63 | 26.80 | 26.63 | 26.71 | 2,528 | +0.51(+1.95%) |
Mar 05, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 147 | +0.00(+0.00%) |
Mar 04, 2021 | 26.35 | 26.35 | 25.99 | 26.20 | 992 | -0.31(-1.17%) |
Mar 03, 2021 | 26.57 | 26.57 | 26.51 | 26.51 | 317 | -0.09(-0.34%) |
Mar 02, 2021 | 26.45 | 26.61 | 26.45 | 26.60 | 1,104 | +0.09(+0.34%) |
Mar 01, 2021 | 26.43 | 26.51 | 26.40 | 26.51 | 4,664 | +0.32(+1.22%) |
Feb 26, 2021 | 26.27 | 26.27 | 25.98 | 26.19 | 3,852 | -0.41(-1.54%) |
Feb 25, 2021 | 26.72 | 26.72 | 26.60 | 26.60 | 1,681 | -0.11(-0.41%) |
Feb 24, 2021 | 26.40 | 26.79 | 26.40 | 26.71 | 5,273 | +0.27(+1.02%) |
Feb 23, 2021 | 26.26 | 26.54 | 25.99 | 26.44 | 15,274 | -0.15(-0.56%) |
Feb 22, 2021 | 26.40 | 26.59 | 26.40 | 26.59 | 1,829 | +0.13(+0.49%) |
Feb 19, 2021 | 26.22 | 26.46 | 26.22 | 26.46 | 4,236 | +0.31(+1.19%) |
Feb 18, 2021 | 26.20 | 26.26 | 26.15 | 26.15 | 4,972 | -0.18(-0.68%) |
Feb 17, 2021 | 26.23 | 26.37 | 26.15 | 26.33 | 4,336 | -0.16(-0.60%) |
Feb 16, 2021 | 26.50 | 26.60 | 26.43 | 26.49 | 3,696 | +0.03(+0.11%) |
Feb 12, 2021 | 26.46 | 26.46 | 26.46 | 0 | +0.12(+0.46%) | |
Feb 11, 2021 | 26.33 | 26.38 | 26.32 | 26.34 | 1,991 | -0.01(-0.04%) |
Feb 10, 2021 | 26.32 | 26.35 | 26.25 | 26.35 | 5,429 | +0.04(+0.15%) |
Feb 09, 2021 | 26.19 | 26.33 | 26.19 | 26.31 | 2,161 | +0.12(+0.46%) |
Feb 08, 2021 | 26.00 | 26.19 | 26.00 | 26.19 | 4,903 | +0.31(+1.20%) |
Feb 05, 2021 | 25.82 | 25.88 | 25.82 | 25.88 | 564 | +0.18(+0.70%) |
Feb 04, 2021 | 25.60 | 25.73 | 25.60 | 25.70 | 2,085 | +0.21(+0.82%) |
Feb 03, 2021 | 25.59 | 25.59 | 25.49 | 25.49 | 3,978 | +0.03(+0.12%) |
Feb 02, 2021 | 25.34 | 25.48 | 25.34 | 25.46 | 5,069 | +0.36(+1.43%) |
Feb 01, 2021 | 24.99 | 25.14 | 24.99 | 25.10 | 5,037 | +0.38(+1.54%) |
Jan 29, 2021 | 25.09 | 25.09 | 24.70 | 24.72 | 2,001 | -0.45(-1.79%) |
Jan 28, 2021 | 24.99 | 25.17 | 24.99 | 25.17 | 2,866 | +0.25(+1.00%) |
Jan 27, 2021 | 25.17 | 25.17 | 24.92 | 24.92 | 1,852 | -0.46(-1.81%) |
Jan 26, 2021 | 25.65 | 25.65 | 25.38 | 25.38 | 2,369 | -0.18(-0.70%) |
Jan 25, 2021 | 25.64 | 25.64 | 25.50 | 25.56 | 1,417 | +0.05(+0.20%) |
Jan 22, 2021 | 25.40 | 25.51 | 25.40 | 25.51 | 4,170 | -0.08(-0.31%) |
Jan 21, 2021 | 25.80 | 25.80 | 25.56 | 25.59 | 3,091 | -0.17(-0.66%) |
Jan 20, 2021 | 25.70 | 25.76 | 25.70 | 25.76 | 363 | +0.06(+0.23%) |
Jan 19, 2021 | 25.84 | 25.84 | 25.70 | 25.70 | 4,650 | -0.06(-0.23%) |
Jan 18, 2021 | 25.65 | 25.76 | 25.65 | 25.76 | 1,949 | +0.01(+0.04%) |
Jan 15, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 603 | -0.07(-0.27%) |
Jan 14, 2021 | 25.87 | 25.88 | 25.82 | 25.82 | 1,074 | -0.02(-0.08%) |
Jan 13, 2021 | 26.00 | 26.00 | 25.83 | 25.84 | 2,558 | -0.08(-0.31%) |
Jan 12, 2021 | 25.97 | 25.97 | 25.84 | 25.92 | 2,236 | +0.07(+0.27%) |
Jan 11, 2021 | 25.86 | 25.86 | 25.85 | 25.85 | 1,840 | -0.07(-0.27%) |
Jan 08, 2021 | 25.93 | 25.93 | 25.92 | 25.92 | 1,293 | -0.02(-0.08%) |
Jan 07, 2021 | 25.75 | 25.94 | 25.75 | 25.94 | 2,862 | +0.38(+1.49%) |
Jan 06, 2021 | 25.31 | 25.70 | 25.31 | 25.56 | 4,998 | +0.26(+1.03%) |
Jan 05, 2021 | 25.02 | 25.30 | 25.02 | 25.30 | 4,682 | +0.33(+1.32%) |
Jan 04, 2021 | 25.00 | 25.02 | 24.81 | 24.97 | 4,820 | +0.11(+0.44%) |
Dec 31, 2020 | 24.86 | 24.86 | 24.86 | 0 | -0.20(-0.80%) | |
Dec 30, 2020 | 25.08 | 25.13 | 25.06 | 25.06 | 2,286 | -0.33(-1.30%) |
Dec 29, 2020 | 25.57 | 25.57 | 25.39 | 25.39 | 948 | -0.20(-0.78%) |
Dec 24, 2020 | 25.59 | 25.59 | 25.59 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 25.50 | 25.60 | 25.50 | 25.59 | 1,306 | +0.19(+0.75%) |
Dec 22, 2020 | 25.33 | 25.43 | 25.33 | 25.40 | 9,316 | +0.05(+0.20%) |
Dec 21, 2020 | 25.13 | 25.35 | 25.13 | 25.35 | 4,644 | -0.01(-0.04%) |
Dec 18, 2020 | 25.61 | 25.61 | 25.36 | 25.36 | 1,438 | -0.17(-0.67%) |
Dec 17, 2020 | 25.46 | 25.53 | 25.46 | 25.53 | 4,059 | +0.17(+0.67%) |
Dec 16, 2020 | 25.34 | 25.36 | 25.34 | 25.36 | 1,087 | +0.13(+0.52%) |
Dec 15, 2020 | 25.24 | 25.29 | 25.23 | 25.23 | 8,130 | +0.02(+0.08%) |
Dec 14, 2020 | 25.45 | 25.45 | 25.19 | 25.21 | 10,961 | -0.09(-0.36%) |
Dec 11, 2020 | 25.18 | 25.30 | 25.17 | 25.30 | 4,092 | +0.02(+0.08%) |
Dec 10, 2020 | 25.18 | 25.30 | 25.18 | 25.28 | 1,249 | -0.06(-0.24%) |
Dec 09, 2020 | 25.43 | 25.43 | 25.34 | 25.34 | 901 | +0.00(+0.00%) |
Dec 08, 2020 | 25.27 | 25.34 | 25.27 | 25.34 | 7,507 | +0.12(+0.48%) |
Dec 07, 2020 | 25.13 | 25.25 | 25.10 | 25.22 | 974 | +0.12(+0.48%) |
Dec 04, 2020 | 25.10 | 25.10 | 25.09 | 25.10 | 457 | +0.10(+0.40%) |
Dec 03, 2020 | 24.93 | 25.00 | 24.93 | 25.00 | 1,784 | +0.15(+0.60%) |
Dec 02, 2020 | 24.70 | 24.85 | 24.70 | 24.85 | 4,920 | +0.05(+0.20%) |
Dec 01, 2020 | 24.94 | 24.94 | 24.80 | 24.80 | 816 | +0.01(+0.04%) |
Nov 30, 2020 | 24.86 | 24.86 | 24.79 | 24.79 | 3,089 | -0.23(-0.92%) |
Nov 27, 2020 | 24.96 | 25.02 | 24.91 | 25.02 | 2,902 | +0.06(+0.24%) |
Nov 26, 2020 | 24.95 | 24.96 | 24.95 | 24.96 | 13,764 | +0.13(+0.52%) |
Nov 25, 2020 | 24.86 | 24.86 | 24.82 | 24.83 | 575 | +0.00(+0.00%) |
Nov 24, 2020 | 24.65 | 24.84 | 24.65 | 24.83 | 1,037 | +0.31(+1.26%) |
Nov 23, 2020 | 24.51 | 24.52 | 24.51 | 24.52 | 6,909 | +0.19(+0.78%) |
Nov 20, 2020 | 24.34 | 24.34 | 24.33 | 24.33 | 17,038 | +0.15(+0.62%) |
Nov 19, 2020 | 24.11 | 24.18 | 24.11 | 24.18 | 491 | +0.10(+0.42%) |
Nov 18, 2020 | 24.08 | 24.08 | 24.08 | 57 | +0.00(+0.00%) | |
Nov 17, 2020 | 23.90 | 24.08 | 23.87 | 24.08 | 1,062 | +0.08(+0.33%) |
Nov 16, 2020 | 23.84 | 24.00 | 23.80 | 24.00 | 6,236 | +0.30(+1.27%) |
Nov 13, 2020 | 23.70 | 23.80 | 23.69 | 23.70 | 1,935 | +0.11(+0.47%) |
Nov 12, 2020 | 23.84 | 23.84 | 23.59 | 23.59 | 972 | -0.31(-1.30%) |
Nov 11, 2020 | 23.69 | 23.90 | 23.69 | 23.90 | 700 | +0.35(+1.49%) |
Nov 10, 2020 | 23.42 | 23.57 | 23.42 | 23.55 | 1,568 | +0.16(+0.68%) |
Nov 09, 2020 | 23.45 | 23.57 | 23.39 | 23.39 | 1,053 | +0.37(+1.61%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.93 | 23.02 | 701 | -0.01(-0.04%) |
Nov 05, 2020 | 23.00 | 23.03 | 22.96 | 23.03 | 586 | +0.37(+1.63%) |
Nov 04, 2020 | 22.69 | 22.80 | 22.53 | 22.66 | 5,202 | +0.13(+0.58%) |
Nov 03, 2020 | 22.50 | 22.59 | 22.50 | 22.53 | 1,345 | +0.39(+1.76%) |
Nov 02, 2020 | 22.22 | 22.22 | 22.14 | 22.14 | 1,396 | +0.05(+0.23%) |
Oct 30, 2020 | 22.11 | 22.11 | 21.96 | 22.09 | 8,863 | -0.22(-0.99%) |
Oct 29, 2020 | 22.17 | 22.33 | 22.16 | 22.31 | 5,038 | +0.14(+0.63%) |
Oct 28, 2020 | 22.62 | 22.62 | 22.17 | 22.17 | 2,623 | -0.72(-3.15%) |
Oct 27, 2020 | 22.89 | 22.89 | 22.89 | 61 | +0.00(+0.00%) | |
Oct 26, 2020 | 23.18 | 23.18 | 22.89 | 22.89 | 1,102 | -0.30(-1.29%) |
Oct 23, 2020 | 23.11 | 23.19 | 23.11 | 23.19 | 6,886 | +0.07(+0.30%) |
Oct 22, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 224 | +0.15(+0.65%) |
Oct 21, 2020 | 23.00 | 23.01 | 22.95 | 22.97 | 3,375 | -0.21(-0.91%) |
Oct 20, 2020 | 23.31 | 23.31 | 23.14 | 23.18 | 1,835 | +0.03(+0.13%) |
Oct 19, 2020 | 23.56 | 23.56 | 23.15 | 23.15 | 2,150 | -0.39(-1.66%) |
Oct 16, 2020 | 23.54 | 23.54 | 23.54 | 34 | +0.00(+0.00%) | |
Oct 15, 2020 | 23.16 | 23.55 | 23.16 | 23.54 | 7,236 | +0.03(+0.13%) |
Oct 14, 2020 | 23.57 | 23.57 | 23.48 | 23.51 | 3,563 | -0.06(-0.25%) |
Oct 13, 2020 | 23.48 | 23.57 | 23.47 | 23.57 | 4,586 | +0.01(+0.04%) |
Oct 09, 2020 | 23.56 | 23.56 | 23.56 | 0 | +0.04(+0.17%) | |
Oct 08, 2020 | 23.50 | 23.52 | 23.50 | 23.52 | 815 | +0.16(+0.68%) |
Oct 07, 2020 | 23.26 | 23.36 | 23.26 | 23.36 | 1,327 | +0.30(+1.30%) |
Oct 06, 2020 | 23.29 | 23.29 | 23.06 | 23.06 | 1,802 | -0.16(-0.69%) |
Oct 05, 2020 | 23.04 | 23.25 | 23.01 | 23.22 | 3,186 | +0.27(+1.18%) |
Oct 02, 2020 | 22.83 | 22.95 | 22.76 | 22.95 | 7,194 | +0.05(+0.22%) |
Oct 01, 2020 | 22.95 | 22.95 | 22.89 | 22.90 | 4,433 | +0.09(+0.39%) |
Sep 30, 2020 | 22.97 | 22.97 | 22.81 | 22.81 | 3,793 | -0.16(-0.70%) |
Sep 29, 2020 | 22.92 | 22.97 | 22.92 | 22.97 | 1,856 | -0.01(-0.04%) |
Sep 28, 2020 | 22.91 | 23.00 | 22.91 | 22.98 | 3,039 | +0.28(+1.23%) |
Sep 25, 2020 | 22.40 | 22.70 | 22.40 | 22.70 | 1,900 | +0.24(+1.07%) |
Sep 24, 2020 | 22.26 | 22.56 | 22.26 | 22.46 | 47,143 | -0.11(-0.49%) |
Sep 23, 2020 | 23.04 | 23.04 | 22.57 | 22.57 | 1,536 | -0.23(-1.01%) |
Sep 22, 2020 | 22.69 | 22.80 | 22.69 | 22.80 | 2,307 | +0.16(+0.71%) |
Sep 21, 2020 | 22.74 | 22.74 | 22.50 | 22.64 | 4,813 | -0.46(-1.99%) |
Sep 18, 2020 | 23.12 | 23.12 | 23.10 | 23.10 | 710 | -0.01(-0.04%) |
Sep 17, 2020 | 22.99 | 23.19 | 22.99 | 23.11 | 1,754 | -0.17(-0.73%) |
Sep 16, 2020 | 23.52 | 23.52 | 23.28 | 23.28 | 1,809 | -0.21(-0.89%) |
Sep 15, 2020 | 23.57 | 23.59 | 23.48 | 23.49 | 1,240 | +0.11(+0.47%) |
Sep 14, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 251 | +0.25(+1.08%) |
Sep 11, 2020 | 23.28 | 23.28 | 23.05 | 23.13 | 8,513 | -0.17(-0.73%) |
Sep 10, 2020 | 23.45 | 23.45 | 23.29 | 23.30 | 780 | -0.12(-0.51%) |
Sep 09, 2020 | 23.17 | 23.42 | 23.17 | 23.42 | 1,164 | +0.45(+1.96%) |
Sep 08, 2020 | 23.04 | 23.05 | 22.87 | 22.97 | 2,393 | -0.43(-1.84%) |
Sep 04, 2020 | 23.40 | 23.40 | 23.40 | 0 | -0.26(-1.10%) | |
Sep 03, 2020 | 23.96 | 23.96 | 23.62 | 23.66 | 1,657 | -0.43(-1.78%) |
Sep 02, 2020 | 24.16 | 24.16 | 24.05 | 24.09 | 1,729 | +0.01(+0.04%) |
Sep 01, 2020 | 23.80 | 24.08 | 23.80 | 24.08 | 1,597 | +0.15(+0.63%) |
Aug 31, 2020 | 24.02 | 24.02 | 23.89 | 23.93 | 530 | -0.22(-0.91%) |
Aug 28, 2020 | 24.37 | 24.37 | 24.11 | 24.15 | 3,545 | -0.03(-0.12%) |
Aug 27, 2020 | 24.14 | 24.31 | 24.14 | 24.18 | 3,179 | -0.04(-0.17%) |
Aug 26, 2020 | 24.02 | 24.29 | 24.02 | 24.22 | 471 | +0.29(+1.21%) |
Aug 25, 2020 | 23.78 | 23.93 | 23.78 | 23.93 | 3,086 | +0.11(+0.46%) |
Aug 24, 2020 | 23.68 | 23.82 | 23.68 | 23.82 | 3,204 | +0.19(+0.80%) |
Aug 21, 2020 | 23.72 | 23.72 | 23.57 | 23.63 | 1,368 | -0.13(-0.55%) |
Aug 20, 2020 | 23.75 | 23.76 | 23.75 | 23.76 | 299 | -0.03(-0.13%) |
Aug 19, 2020 | 23.79 | 23.79 | 23.78 | 23.79 | 1,047 | +0.01(+0.04%) |
Aug 18, 2020 | 24.02 | 24.02 | 23.77 | 23.78 | 9,466 | -0.06(-0.25%) |
Aug 17, 2020 | 23.79 | 23.84 | 23.78 | 23.84 | 1,870 | +0.17(+0.72%) |
Aug 14, 2020 | 23.67 | 23.67 | 23.66 | 23.67 | 696 | +0.01(+0.04%) |
Aug 13, 2020 | 23.71 | 23.80 | 23.66 | 23.66 | 2,195 | -0.16(-0.67%) |
Aug 12, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 480 | +0.10(+0.42%) |
Aug 11, 2020 | 23.63 | 23.80 | 23.63 | 23.72 | 1,311 | +0.01(+0.04%) |
Aug 10, 2020 | 23.75 | 23.75 | 23.71 | 23.71 | 1,954 | +0.08(+0.34%) |
Aug 07, 2020 | 23.76 | 23.76 | 23.63 | 23.63 | 1,710 | -0.12(-0.51%) |
Aug 06, 2020 | 23.70 | 23.75 | 23.70 | 23.75 | 3,551 | +0.10(+0.42%) |
Aug 05, 2020 | 23.49 | 23.65 | 23.49 | 23.65 | 2,320 | +0.24(+1.03%) |
Aug 04, 2020 | 23.28 | 23.41 | 23.28 | 23.41 | 2,985 | +0.39(+1.69%) |
Jul 31, 2020 | 23.02 | 23.02 | 23.02 | 0 | -0.10(-0.43%) | |
Jul 30, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 320 | -0.19(-0.82%) |
Jul 29, 2020 | 23.21 | 23.31 | 23.21 | 23.31 | 3,808 | +0.42(+1.83%) |
Jul 28, 2020 | 23.00 | 23.00 | 22.89 | 22.89 | 1,832 | -0.11(-0.48%) |
Jul 27, 2020 | 22.82 | 23.00 | 22.82 | 23.00 | 2,234 | +0.21(+0.92%) |
Jul 24, 2020 | 22.75 | 22.79 | 22.75 | 22.79 | 897 | -0.26(-1.13%) |
Jul 23, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 102 | +0.00(+0.00%) |
Jul 22, 2020 | 23.01 | 23.05 | 22.99 | 23.05 | 2,301 | -0.11(-0.47%) |
Jul 21, 2020 | 23.19 | 23.19 | 23.16 | 23.16 | 703 | +0.12(+0.52%) |
Jul 20, 2020 | 23.00 | 23.04 | 23.00 | 23.04 | 4,336 | +0.17(+0.74%) |
Jul 17, 2020 | 22.88 | 22.88 | 22.87 | 22.87 | 2,178 | +0.08(+0.35%) |
Jul 16, 2020 | 22.79 | 22.79 | 22.77 | 22.79 | 3,045 | -0.08(-0.35%) |
Jul 15, 2020 | 22.73 | 22.87 | 22.73 | 22.87 | 501 | +0.35(+1.55%) |
Jul 14, 2020 | 22.22 | 22.52 | 22.22 | 22.52 | 951 | +0.27(+1.21%) |
Jul 13, 2020 | 22.41 | 22.67 | 22.25 | 22.25 | 2,362 | -0.15(-0.67%) |
Jul 10, 2020 | 22.14 | 22.40 | 22.14 | 22.40 | 7,784 | +0.12(+0.54%) |
Jul 09, 2020 | 22.28 | 22.28 | 22.28 | 30 | +0.00(+0.00%) | |
Jul 08, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 426 | +0.00(+0.00%) |
Jul 07, 2020 | 22.32 | 22.44 | 22.28 | 22.28 | 1,865 | -0.08(-0.36%) |
Jul 06, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 1,144 | +0.07(+0.31%) |
Jul 03, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 607 | -0.08(-0.36%) |
Jul 02, 2020 | 22.35 | 22.69 | 22.35 | 22.37 | 723 | +0.24(+1.08%) |
Jun 30, 2020 | 22.13 | 22.13 | 22.13 | 0 | +0.17(+0.77%) | |
Jun 29, 2020 | 21.69 | 21.96 | 21.69 | 21.96 | 1,126 | -0.03(-0.14%) |
Jun 26, 2020 | 21.99 | 21.99 | 21.99 | 87 | +0.00(+0.00%) | |
Jun 25, 2020 | 21.65 | 21.99 | 21.65 | 21.99 | 454 | +0.24(+1.10%) |
Jun 24, 2020 | 22.09 | 22.09 | 21.75 | 21.75 | 2,472 | -0.62(-2.77%) |
Jun 23, 2020 | 22.44 | 22.44 | 22.32 | 22.37 | 2,210 | +0.12(+0.54%) |
Jun 22, 2020 | 22.19 | 22.25 | 22.19 | 22.25 | 2,092 | +0.05(+0.23%) |
Jun 19, 2020 | 22.37 | 22.37 | 22.20 | 22.20 | 997 | -0.03(-0.13%) |
Jun 18, 2020 | 22.16 | 22.30 | 22.16 | 22.23 | 2,155 | -0.03(-0.13%) |
Jun 17, 2020 | 22.53 | 22.53 | 22.26 | 22.26 | 351 | -0.21(-0.93%) |
Jun 16, 2020 | 22.72 | 22.73 | 22.42 | 22.47 | 7,986 | +0.50(+2.28%) |
Jun 15, 2020 | 21.77 | 21.97 | 21.77 | 21.97 | 1,030 | -0.27(-1.21%) |
Jun 12, 2020 | 22.37 | 22.37 | 22.06 | 22.24 | 3,239 | +0.38(+1.74%) |
Jun 11, 2020 | 22.25 | 22.32 | 21.86 | 21.86 | 4,911 | -1.08(-4.71%) |
Jun 10, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 240 | -0.18(-0.78%) |
Jun 09, 2020 | 23.04 | 23.12 | 22.99 | 23.12 | 5,464 | -0.15(-0.64%) |
Jun 08, 2020 | 23.45 | 23.45 | 23.24 | 23.27 | 2,352 | +0.14(+0.61%) |
Jun 05, 2020 | 22.97 | 23.15 | 22.97 | 23.13 | 6,583 | +0.60(+2.66%) |
Jun 04, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 1,511 | -0.04(-0.18%) |
Jun 03, 2020 | 22.39 | 22.57 | 22.39 | 22.57 | 3,319 | +0.37(+1.67%) |
Jun 02, 2020 | 22.03 | 22.22 | 22.03 | 22.20 | 1,213 | +0.20(+0.91%) |
Jun 01, 2020 | 21.85 | 22.00 | 21.85 | 22.00 | 11,940 | +0.08(+0.36%) |
May 29, 2020 | 21.98 | 21.98 | 21.79 | 21.92 | 1,167 | -0.10(-0.45%) |
May 28, 2020 | 22.02 | 22.02 | 22.02 | 83 | +0.00(+0.00%) | |
May 27, 2020 | 21.77 | 22.04 | 21.77 | 22.02 | 5,511 | +0.22(+1.01%) |
May 26, 2020 | 21.62 | 21.80 | 21.62 | 21.80 | 9,894 | +0.38(+1.77%) |
May 25, 2020 | 21.29 | 21.42 | 21.29 | 21.42 | 4,575 | -0.25(-1.15%) |
May 22, 2020 | 21.67 | 21.67 | 21.67 | 93 | +0.00(+0.00%) | |
May 21, 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 119 | +0.00(+0.00%) |
May 20, 2020 | 21.59 | 21.67 | 21.59 | 21.67 | 2,579 | +0.30(+1.40%) |
May 19, 2020 | 21.41 | 21.41 | 21.37 | 21.37 | 969 | +0.48(+2.30%) |
May 15, 2020 | 20.89 | 20.89 | 20.89 | 0 | +0.39(+1.90%) | |
May 14, 2020 | 20.52 | 20.52 | 20.30 | 20.50 | 3,323 | -0.18(-0.87%) |
May 13, 2020 | 21.35 | 21.35 | 20.68 | 20.68 | 3,559 | -0.79(-3.68%) |
May 12, 2020 | 21.67 | 21.70 | 21.47 | 21.47 | 2,581 | -0.17(-0.79%) |
May 11, 2020 | 21.33 | 21.64 | 21.33 | 21.64 | 6,388 | +0.22(+1.03%) |
May 08, 2020 | 21.44 | 21.44 | 21.42 | 21.42 | 575 | +0.12(+0.56%) |
May 07, 2020 | 21.31 | 21.31 | 21.26 | 21.30 | 5,867 | +0.04(+0.19%) |
May 06, 2020 | 21.16 | 21.35 | 21.16 | 21.26 | 1,437 | +0.09(+0.43%) |
May 05, 2020 | 21.36 | 21.45 | 21.17 | 21.17 | 3,546 | +0.04(+0.19%) |
May 04, 2020 | 21.05 | 21.13 | 21.05 | 21.13 | 4,386 | -0.03(-0.14%) |