Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.78 | 26.84 | 26.69 | 26.77 | 107,846 | +0.03(+0.11%) |
May 27, 2021 | 26.38 | 26.75 | 26.38 | 26.74 | 88,515 | +0.46(+1.75%) |
May 26, 2021 | 26.12 | 26.34 | 26.04 | 26.28 | 105,965 | +0.03(+0.11%) |
May 25, 2021 | 26.27 | 26.38 | 26.13 | 26.25 | 91,470 | -0.05(-0.19%) |
May 24, 2021 | 26.05 | 26.33 | 26.02 | 26.30 | 81,541 | +0.19(+0.73%) |
May 21, 2021 | 26.18 | 26.18 | 26.03 | 26.11 | 69,492 | +0.08(+0.31%) |
May 20, 2021 | 26.17 | 26.23 | 25.89 | 26.03 | 127,216 | -0.22(-0.84%) |
May 19, 2021 | 26.36 | 26.36 | 26.02 | 26.25 | 221,007 | -0.57(-2.14%) |
May 18, 2021 | 26.94 | 27.06 | 26.65 | 26.82 | 149,764 | -0.11(-0.39%) |
May 17, 2021 | 26.63 | 26.93 | 26.63 | 26.93 | 191,614 | +0.50(+1.89%) |
May 14, 2021 | 26.63 | 26.64 | 26.40 | 26.43 | 154,226 | +0.08(+0.30%) |
May 13, 2021 | 26.62 | 26.68 | 26.19 | 26.35 | 237,681 | -0.71(-2.62%) |
May 12, 2021 | 27.11 | 27.30 | 27.02 | 27.06 | 234,670 | -0.06(-0.22%) |
May 11, 2021 | 26.70 | 27.14 | 26.70 | 27.12 | 167,841 | +0.31(+1.16%) |
May 10, 2021 | 27.17 | 27.17 | 26.72 | 26.81 | 168,522 | -0.25(-0.92%) |
May 07, 2021 | 26.90 | 27.08 | 26.75 | 27.06 | 302,591 | +0.27(+1.01%) |
May 06, 2021 | 26.65 | 26.79 | 26.56 | 26.79 | 160,735 | +0.26(+0.98%) |
May 05, 2021 | 26.49 | 26.53 | 26.36 | 26.53 | 168,016 | +0.22(+0.84%) |
May 04, 2021 | 26.37 | 26.49 | 26.20 | 26.31 | 167,751 | +0.13(+0.50%) |
May 03, 2021 | 26.22 | 26.27 | 26.05 | 26.18 | 251,548 | +0.21(+0.81%) |
Apr 30, 2021 | 25.67 | 25.97 | 25.67 | 25.97 | 277,100 | +0.12(+0.46%) |
Apr 29, 2021 | 26.08 | 26.08 | 25.69 | 25.85 | 125,061 | -0.01(-0.04%) |
Apr 28, 2021 | 25.78 | 26.05 | 25.78 | 25.86 | 173,042 | +0.02(+0.08%) |
Apr 27, 2021 | 25.79 | 25.88 | 25.66 | 25.84 | 268,213 | +0.17(+0.66%) |
Apr 26, 2021 | 25.30 | 25.68 | 25.30 | 25.67 | 175,501 | +0.40(+1.58%) |
Apr 23, 2021 | 25.13 | 25.29 | 25.13 | 25.27 | 73,800 | +0.14(+0.56%) |
Apr 22, 2021 | 24.88 | 25.17 | 24.86 | 25.13 | 71,080 | +0.25(+1.00%) |
Apr 21, 2021 | 24.68 | 24.93 | 24.67 | 24.88 | 115,480 | +0.13(+0.53%) |
Apr 20, 2021 | 24.86 | 24.99 | 24.70 | 24.75 | 86,910 | +0.01(+0.04%) |
Apr 19, 2021 | 24.76 | 24.77 | 24.64 | 24.74 | 108,646 | +0.10(+0.41%) |
Apr 16, 2021 | 24.70 | 24.72 | 24.61 | 24.64 | 88,600 | -0.01(-0.04%) |
Apr 15, 2021 | 24.48 | 24.66 | 24.42 | 24.65 | 378,513 | +0.27(+1.11%) |
Apr 14, 2021 | 24.07 | 24.47 | 24.07 | 24.38 | 62,159 | +0.46(+1.92%) |
Apr 13, 2021 | 23.79 | 23.98 | 23.79 | 23.92 | 678,513 | +0.28(+1.18%) |
Apr 12, 2021 | 23.91 | 23.91 | 23.61 | 23.64 | 74,661 | -0.18(-0.76%) |
Apr 09, 2021 | 23.93 | 23.94 | 23.78 | 23.82 | 120,300 | -0.11(-0.46%) |
Apr 08, 2021 | 23.72 | 23.97 | 23.72 | 23.93 | 102,114 | +0.20(+0.84%) |
Apr 07, 2021 | 23.60 | 23.82 | 23.53 | 23.73 | 118,476 | +0.09(+0.38%) |
Apr 06, 2021 | 23.78 | 23.92 | 23.62 | 23.64 | 169,029 | +0.13(+0.55%) |
Apr 05, 2021 | 23.72 | 23.75 | 23.40 | 23.51 | 98,395 | -0.25(-1.05%) |
Apr 01, 2021 | 23.88 | 23.88 | 23.57 | 23.76 | 273,400 | +0.10(+0.42%) |
Mar 31, 2021 | 23.29 | 23.82 | 23.29 | 23.66 | 207,951 | +0.34(+1.46%) |
Mar 30, 2021 | 23.50 | 23.54 | 23.31 | 23.32 | 126,858 | -0.42(-1.77%) |
Mar 29, 2021 | 23.74 | 23.86 | 23.53 | 23.74 | 76,101 | -0.07(-0.29%) |
Mar 26, 2021 | 23.85 | 23.90 | 23.78 | 23.81 | 103,500 | +0.32(+1.36%) |
Mar 25, 2021 | 23.58 | 23.61 | 23.34 | 23.49 | 106,190 | -0.30(-1.26%) |
Mar 24, 2021 | 23.67 | 23.92 | 23.67 | 23.79 | 95,096 | +0.35(+1.49%) |
Mar 23, 2021 | 23.71 | 23.81 | 23.42 | 23.44 | 99,795 | -0.60(-2.50%) |
Mar 22, 2021 | 23.99 | 24.07 | 23.85 | 24.04 | 113,220 | +0.09(+0.38%) |
Mar 19, 2021 | 23.64 | 24.02 | 23.55 | 23.95 | 162,100 | +0.38(+1.61%) |
Mar 18, 2021 | 24.09 | 24.09 | 23.40 | 23.57 | 446,031 | -0.84(-3.44%) |
Mar 17, 2021 | 24.38 | 24.48 | 24.27 | 24.41 | 180,947 | -0.02(-0.08%) |
Mar 16, 2021 | 24.43 | 24.45 | 24.28 | 24.43 | 242,441 | -0.02(-0.08%) |
Mar 15, 2021 | 24.42 | 24.50 | 24.30 | 24.45 | 125,253 | -0.03(-0.12%) |
Mar 12, 2021 | 24.54 | 24.55 | 24.34 | 24.48 | 189,900 | -0.12(-0.49%) |
Mar 11, 2021 | 24.46 | 24.61 | 24.38 | 24.60 | 534,216 | +0.34(+1.40%) |
Mar 10, 2021 | 24.18 | 24.31 | 24.09 | 24.26 | 142,900 | +0.02(+0.08%) |
Mar 09, 2021 | 24.24 | 24.32 | 24.18 | 24.24 | 506,776 | +0.02(+0.08%) |
Mar 08, 2021 | 24.35 | 24.35 | 24.16 | 24.22 | 460,980 | -0.28(-1.14%) |
Mar 05, 2021 | 24.40 | 24.50 | 24.26 | 24.50 | 208,600 | +0.43(+1.79%) |
Mar 04, 2021 | 24.07 | 24.39 | 23.91 | 24.07 | 543,961 | +0.00(+0.00%) |
Mar 03, 2021 | 24.15 | 24.18 | 24.00 | 24.07 | 138,189 | -0.10(-0.41%) |
Mar 02, 2021 | 24.22 | 24.36 | 24.07 | 24.17 | 291,295 | +0.15(+0.62%) |
Mar 01, 2021 | 24.38 | 24.38 | 23.94 | 24.02 | 602,992 | -0.24(-0.99%) |
Feb 26, 2021 | 24.48 | 24.54 | 24.23 | 24.26 | 337,700 | -0.49(-1.98%) |
Feb 25, 2021 | 24.95 | 24.95 | 24.72 | 24.75 | 731,267 | -0.31(-1.24%) |
Feb 24, 2021 | 24.82 | 25.10 | 24.74 | 25.06 | 408,383 | +0.28(+1.13%) |
Feb 23, 2021 | 24.65 | 24.79 | 24.45 | 24.78 | 241,033 | +0.07(+0.28%) |
Feb 22, 2021 | 24.36 | 24.74 | 24.36 | 24.71 | 221,166 | +0.53(+2.19%) |
Feb 19, 2021 | 24.34 | 24.49 | 24.18 | 24.18 | 244,800 | -0.01(-0.04%) |
Feb 18, 2021 | 24.31 | 24.34 | 24.12 | 24.19 | 228,527 | -0.06(-0.25%) |
Feb 17, 2021 | 24.10 | 24.26 | 24.00 | 24.25 | 135,970 | +0.07(+0.29%) |
Feb 16, 2021 | 24.06 | 24.21 | 24.00 | 24.18 | 238,552 | +0.34(+1.43%) |
Feb 12, 2021 | 23.60 | 23.92 | 23.60 | 23.84 | 208,500 | +0.22(+0.93%) |
Feb 11, 2021 | 23.75 | 23.83 | 23.58 | 23.62 | 89,617 | -0.06(-0.25%) |
Feb 10, 2021 | 23.81 | 23.81 | 23.60 | 23.68 | 106,350 | -0.07(-0.29%) |
Feb 09, 2021 | 23.71 | 23.81 | 23.58 | 23.75 | 167,713 | +0.09(+0.38%) |
Feb 08, 2021 | 23.56 | 23.71 | 23.53 | 23.66 | 177,514 | +0.29(+1.24%) |
Feb 05, 2021 | 23.48 | 23.50 | 23.30 | 23.37 | 316,200 | +0.19(+0.82%) |
Feb 04, 2021 | 23.00 | 23.22 | 22.90 | 23.18 | 97,398 | +0.11(+0.48%) |
Feb 03, 2021 | 23.03 | 23.15 | 22.96 | 23.07 | 142,230 | +0.13(+0.57%) |
Feb 02, 2021 | 23.13 | 23.13 | 22.91 | 22.94 | 113,230 | -0.08(-0.35%) |
Feb 01, 2021 | 23.01 | 23.06 | 22.80 | 23.02 | 302,707 | +0.49(+2.17%) |
Jan 29, 2021 | 22.79 | 22.79 | 22.49 | 22.53 | 80,500 | +0.00(+0.00%) |
Jan 28, 2021 | 22.81 | 22.94 | 22.51 | 22.53 | 74,107 | -0.06(-0.27%) |
Jan 27, 2021 | 22.63 | 22.73 | 22.44 | 22.59 | 91,865 | -0.08(-0.35%) |
Jan 26, 2021 | 22.64 | 22.70 | 22.60 | 22.67 | 221,088 | +0.14(+0.62%) |
Jan 25, 2021 | 22.28 | 22.53 | 22.28 | 22.53 | 153,095 | +0.34(+1.53%) |
Jan 22, 2021 | 22.23 | 22.37 | 22.17 | 22.19 | 97,900 | -0.38(-1.68%) |
Jan 21, 2021 | 22.62 | 22.64 | 22.54 | 22.57 | 211,872 | -0.01(-0.04%) |
Jan 20, 2021 | 22.45 | 22.63 | 22.45 | 22.58 | 119,935 | +0.09(+0.40%) |
Jan 19, 2021 | 22.65 | 22.65 | 22.48 | 22.49 | 271,024 | -0.16(-0.71%) |
Jan 15, 2021 | 22.84 | 22.84 | 22.58 | 22.65 | 115,600 | -0.25(-1.09%) |
Jan 14, 2021 | 22.70 | 22.97 | 22.69 | 22.90 | 195,765 | +0.21(+0.93%) |
Jan 13, 2021 | 22.79 | 22.81 | 22.69 | 22.69 | 136,061 | -0.12(-0.53%) |
Jan 12, 2021 | 22.53 | 22.85 | 22.47 | 22.81 | 665,309 | +0.51(+2.29%) |
Jan 11, 2021 | 22.18 | 22.36 | 22.11 | 22.30 | 125,259 | -0.17(-0.76%) |
Jan 08, 2021 | 22.58 | 22.58 | 22.32 | 22.47 | 93,700 | -0.11(-0.49%) |
Jan 07, 2021 | 22.60 | 22.64 | 22.55 | 22.58 | 135,008 | -0.04(-0.18%) |
Jan 06, 2021 | 22.62 | 22.68 | 22.54 | 22.62 | 122,528 | -0.05(-0.22%) |
Jan 05, 2021 | 22.36 | 22.70 | 22.36 | 22.67 | 188,100 | +0.58(+2.63%) |
Jan 04, 2021 | 22.34 | 22.38 | 21.98 | 22.09 | 307,075 | +0.19(+0.87%) |
Dec 31, 2020 | 21.90 | 21.90 | 21.90 | 268,280 | +0.20(+0.92%) | |
Dec 30, 2020 | 21.50 | 21.72 | 21.50 | 21.70 | 268,280 | +0.12(+0.56%) |
Dec 29, 2020 | 21.39 | 21.59 | 21.39 | 21.58 | 178,206 | +0.19(+0.89%) |
Dec 28, 2020 | 21.82 | 21.82 | 21.31 | 21.39 | 180,214 | -0.18(-0.83%) |
Dec 24, 2020 | 21.52 | 21.59 | 21.52 | 21.57 | 32,300 | +0.06(+0.28%) |
Dec 23, 2020 | 21.49 | 21.62 | 21.47 | 21.51 | 222,361 | +0.17(+0.80%) |
Dec 22, 2020 | 21.44 | 21.44 | 21.32 | 21.34 | 109,310 | -0.18(-0.84%) |
Dec 21, 2020 | 21.32 | 21.54 | 21.32 | 21.52 | 137,849 | -0.11(-0.51%) |
Dec 18, 2020 | 21.55 | 21.67 | 21.52 | 21.63 | 246,100 | +0.12(+0.56%) |
Dec 17, 2020 | 21.44 | 21.51 | 21.37 | 21.51 | 141,814 | +0.30(+1.41%) |
Dec 16, 2020 | 21.20 | 21.23 | 21.10 | 21.21 | 172,463 | +0.11(+0.52%) |
Dec 15, 2020 | 20.93 | 21.10 | 20.93 | 21.10 | 1,340,629 | +0.20(+0.96%) |
Dec 14, 2020 | 20.94 | 20.95 | 20.81 | 20.90 | 144,657 | +0.06(+0.29%) |
Dec 11, 2020 | 20.83 | 20.87 | 20.70 | 20.84 | 205,600 | +0.01(+0.05%) |
Dec 10, 2020 | 20.72 | 21.01 | 20.72 | 20.83 | 205,070 | +0.33(+1.61%) |
Dec 09, 2020 | 20.52 | 20.60 | 20.45 | 20.50 | 208,416 | +0.03(+0.15%) |
Dec 08, 2020 | 20.54 | 20.54 | 20.41 | 20.47 | 101,534 | -0.09(-0.44%) |
Dec 07, 2020 | 20.36 | 20.64 | 20.31 | 20.56 | 184,808 | -0.05(-0.24%) |
Dec 04, 2020 | 20.61 | 20.70 | 20.56 | 20.61 | 231,800 | +0.07(+0.34%) |
Dec 03, 2020 | 20.58 | 20.59 | 20.47 | 20.54 | 98,075 | -0.15(-0.72%) |
Dec 02, 2020 | 20.59 | 20.84 | 20.53 | 20.69 | 76,202 | -0.05(-0.24%) |
Dec 01, 2020 | 20.82 | 20.85 | 20.68 | 20.74 | 408,283 | +0.05(+0.24%) |
Nov 30, 2020 | 20.85 | 20.85 | 20.63 | 20.69 | 253,495 | -0.13(-0.62%) |
Nov 27, 2020 | 20.73 | 20.82 | 20.73 | 20.82 | 58,700 | +0.02(+0.10%) |
Nov 25, 2020 | 20.85 | 20.87 | 20.70 | 20.80 | 266,400 | +0.03(+0.14%) |
Nov 24, 2020 | 20.61 | 20.80 | 20.60 | 20.77 | 79,861 | +0.21(+1.02%) |
Nov 23, 2020 | 20.65 | 20.67 | 20.51 | 20.56 | 177,534 | -0.01(-0.05%) |
Nov 20, 2020 | 20.58 | 20.61 | 20.49 | 20.57 | 138,100 | +0.13(+0.64%) |
Nov 19, 2020 | 20.33 | 20.45 | 20.30 | 20.44 | 139,937 | -0.10(-0.49%) |
Nov 18, 2020 | 20.61 | 20.73 | 20.53 | 20.54 | 131,144 | +0.05(+0.24%) |
Nov 17, 2020 | 20.49 | 20.54 | 20.40 | 20.49 | 88,994 | +0.01(+0.05%) |
Nov 16, 2020 | 20.54 | 20.54 | 20.40 | 20.48 | 77,437 | +0.01(+0.05%) |
Nov 13, 2020 | 20.58 | 20.61 | 20.43 | 20.47 | 352,500 | +0.05(+0.24%) |
Nov 12, 2020 | 20.54 | 20.62 | 20.38 | 20.42 | 1,143,245 | -0.15(-0.73%) |
Nov 11, 2020 | 20.57 | 20.62 | 20.47 | 20.57 | 128,327 | +0.05(+0.24%) |
Nov 10, 2020 | 20.30 | 20.57 | 20.27 | 20.52 | 173,303 | +0.41(+2.04%) |
Nov 09, 2020 | 20.35 | 20.38 | 20.11 | 20.11 | 226,964 | -0.08(-0.40%) |
Nov 06, 2020 | 20.37 | 20.37 | 20.14 | 20.19 | 125,800 | -0.09(-0.44%) |
Nov 05, 2020 | 20.32 | 20.53 | 20.25 | 20.28 | 70,990 | +0.17(+0.85%) |
Nov 04, 2020 | 19.97 | 20.15 | 19.88 | 20.11 | 108,594 | +0.14(+0.70%) |
Nov 03, 2020 | 20.08 | 20.08 | 19.93 | 19.97 | 132,877 | +0.00(+0.00%) |
Nov 02, 2020 | 19.71 | 19.98 | 19.71 | 19.97 | 136,095 | +0.12(+0.60%) |
Oct 30, 2020 | 19.77 | 19.86 | 19.69 | 19.85 | 126,500 | +0.05(+0.25%) |
Oct 29, 2020 | 19.57 | 19.82 | 19.47 | 19.80 | 96,087 | -0.11(-0.55%) |
Oct 28, 2020 | 19.90 | 20.01 | 19.89 | 19.91 | 123,558 | -0.47(-2.31%) |
Oct 27, 2020 | 20.32 | 20.47 | 20.27 | 20.38 | 99,014 | +0.08(+0.39%) |
Oct 26, 2020 | 20.28 | 20.31 | 20.20 | 20.30 | 181,409 | -0.12(-0.59%) |
Oct 23, 2020 | 20.40 | 20.50 | 20.34 | 20.42 | 115,000 | -0.08(-0.39%) |
Oct 22, 2020 | 20.49 | 20.63 | 20.47 | 20.50 | 203,305 | -0.08(-0.39%) |
Oct 21, 2020 | 20.64 | 20.72 | 20.56 | 20.58 | 106,082 | +0.06(+0.29%) |
Oct 20, 2020 | 20.44 | 20.59 | 20.40 | 20.52 | 91,515 | +0.18(+0.88%) |
Oct 19, 2020 | 20.43 | 20.47 | 20.32 | 20.34 | 155,215 | +0.03(+0.15%) |
Oct 16, 2020 | 20.45 | 20.45 | 20.30 | 20.31 | 55,400 | -0.10(-0.49%) |
Oct 15, 2020 | 20.04 | 20.42 | 20.04 | 20.41 | 103,144 | +0.18(+0.89%) |
Oct 14, 2020 | 20.14 | 20.26 | 20.13 | 20.23 | 85,044 | +0.16(+0.80%) |
Oct 13, 2020 | 20.09 | 20.10 | 20.01 | 20.07 | 48,237 | -0.05(-0.25%) |
Oct 12, 2020 | 20.38 | 20.39 | 20.11 | 20.12 | 50,740 | -0.21(-1.03%) |
Oct 09, 2020 | 20.27 | 20.40 | 20.24 | 20.33 | 152,700 | +0.38(+1.90%) |
Oct 08, 2020 | 20.00 | 20.05 | 19.90 | 19.95 | 48,143 | +0.11(+0.55%) |
Oct 07, 2020 | 19.81 | 19.90 | 19.69 | 19.84 | 70,771 | +0.29(+1.48%) |
Oct 06, 2020 | 19.69 | 19.91 | 19.52 | 19.55 | 177,514 | -0.07(-0.36%) |
Oct 05, 2020 | 19.54 | 19.70 | 19.53 | 19.62 | 123,585 | +0.49(+2.56%) |
Oct 02, 2020 | 19.04 | 19.31 | 19.04 | 19.13 | 99,300 | -0.14(-0.73%) |
Oct 01, 2020 | 19.44 | 19.44 | 19.16 | 19.27 | 856,453 | -0.21(-1.08%) |
Sep 30, 2020 | 19.25 | 19.59 | 19.25 | 19.48 | 201,500 | +0.23(+1.19%) |
Sep 29, 2020 | 19.38 | 19.38 | 19.18 | 19.25 | 167,052 | -0.34(-1.74%) |
Sep 28, 2020 | 19.49 | 19.61 | 19.38 | 19.59 | 62,596 | +0.10(+0.51%) |
Sep 25, 2020 | 19.42 | 19.52 | 19.39 | 19.49 | 84,100 | -0.01(-0.05%) |
Sep 24, 2020 | 19.30 | 19.58 | 19.21 | 19.50 | 153,190 | +0.13(+0.67%) |
Sep 23, 2020 | 19.49 | 19.61 | 19.37 | 19.37 | 147,245 | -0.21(-1.07%) |
Sep 22, 2020 | 19.72 | 19.76 | 19.49 | 19.58 | 120,411 | -0.12(-0.61%) |
Sep 21, 2020 | 19.90 | 19.90 | 19.46 | 19.70 | 310,823 | -0.50(-2.48%) |
Sep 18, 2020 | 20.04 | 20.25 | 20.03 | 20.20 | 202,400 | +0.15(+0.75%) |
Sep 17, 2020 | 19.72 | 20.06 | 19.70 | 20.05 | 149,984 | +0.09(+0.45%) |
Sep 16, 2020 | 19.96 | 20.03 | 19.89 | 19.96 | 249,461 | +0.14(+0.71%) |
Sep 15, 2020 | 19.82 | 19.87 | 19.72 | 19.82 | 127,248 | -0.01(-0.05%) |
Sep 14, 2020 | 19.84 | 19.93 | 19.78 | 19.83 | 121,196 | +0.08(+0.41%) |
Sep 11, 2020 | 19.70 | 19.84 | 19.69 | 19.75 | 261,400 | +0.16(+0.82%) |
Sep 10, 2020 | 19.82 | 19.91 | 19.58 | 19.59 | 118,465 | -0.21(-1.06%) |
Sep 09, 2020 | 19.72 | 19.85 | 19.65 | 19.80 | 178,549 | +0.12(+0.61%) |
Sep 08, 2020 | 19.58 | 19.73 | 19.51 | 19.68 | 121,766 | -0.42(-2.09%) |
Sep 04, 2020 | 20.05 | 20.14 | 19.85 | 20.10 | 450,500 | +0.13(+0.65%) |
Sep 03, 2020 | 20.09 | 20.14 | 19.85 | 19.97 | 152,150 | -0.25(-1.24%) |
Sep 02, 2020 | 20.50 | 20.50 | 20.12 | 20.22 | 142,378 | -0.18(-0.88%) |
Sep 01, 2020 | 20.50 | 20.53 | 20.34 | 20.40 | 115,277 | +0.02(+0.10%) |
Aug 31, 2020 | 20.38 | 20.39 | 20.29 | 20.38 | 161,919 | +0.06(+0.30%) |
Aug 28, 2020 | 20.29 | 20.32 | 20.18 | 20.32 | 163,700 | +0.23(+1.14%) |
Aug 27, 2020 | 20.16 | 20.17 | 19.93 | 20.09 | 190,422 | +0.09(+0.45%) |
Aug 26, 2020 | 19.98 | 20.07 | 19.97 | 20.00 | 143,738 | +0.02(+0.10%) |
Aug 25, 2020 | 19.90 | 19.98 | 19.84 | 19.98 | 162,946 | +0.19(+0.96%) |
Aug 24, 2020 | 19.91 | 19.91 | 19.75 | 19.79 | 136,225 | +0.09(+0.46%) |
Aug 21, 2020 | 19.61 | 19.75 | 19.55 | 19.70 | 159,800 | -0.19(-0.96%) |
Aug 20, 2020 | 19.75 | 19.92 | 19.72 | 19.89 | 215,798 | +0.01(+0.05%) |
Aug 19, 2020 | 20.08 | 20.09 | 19.86 | 19.88 | 154,029 | -0.15(-0.75%) |
Aug 18, 2020 | 20.12 | 20.13 | 19.89 | 20.03 | 113,833 | +0.08(+0.40%) |
Aug 17, 2020 | 19.80 | 19.95 | 19.79 | 19.95 | 229,407 | +0.42(+2.15%) |
Aug 14, 2020 | 19.53 | 19.66 | 19.49 | 19.53 | 157,500 | +0.08(+0.41%) |
Aug 13, 2020 | 19.32 | 19.51 | 19.32 | 19.45 | 146,018 | +0.15(+0.78%) |
Aug 12, 2020 | 19.20 | 19.34 | 19.15 | 19.30 | 234,874 | +0.23(+1.21%) |
Aug 11, 2020 | 19.36 | 19.40 | 19.04 | 19.07 | 505,102 | -0.49(-2.51%) |
Aug 10, 2020 | 19.56 | 19.67 | 19.49 | 19.56 | 134,500 | +0.10(+0.51%) |
Aug 07, 2020 | 19.67 | 19.75 | 19.36 | 19.46 | 112,100 | -0.28(-1.42%) |
Aug 06, 2020 | 19.90 | 19.90 | 19.70 | 19.74 | 127,323 | +0.11(+0.56%) |
Aug 05, 2020 | 19.81 | 19.88 | 19.57 | 19.63 | 164,130 | +0.21(+1.08%) |
Aug 04, 2020 | 19.19 | 19.45 | 19.09 | 19.42 | 144,630 | +0.22(+1.15%) |
Aug 03, 2020 | 19.02 | 19.24 | 19.01 | 19.20 | 3,791,370 | +0.31(+1.64%) |
Jul 31, 2020 | 18.82 | 18.89 | 18.76 | 18.89 | 53,000 | +0.15(+0.80%) |
Jul 30, 2020 | 18.68 | 18.82 | 18.52 | 18.74 | 271,790 | -0.16(-0.85%) |
Jul 29, 2020 | 18.82 | 19.03 | 18.77 | 18.90 | 105,905 | +0.13(+0.69%) |
Jul 28, 2020 | 18.75 | 18.80 | 18.69 | 18.77 | 142,394 | -0.04(-0.21%) |
Jul 27, 2020 | 18.78 | 18.82 | 18.67 | 18.81 | 110,185 | +0.15(+0.80%) |
Jul 24, 2020 | 18.66 | 18.67 | 18.55 | 18.66 | 154,500 | +0.05(+0.27%) |
Jul 23, 2020 | 18.49 | 18.70 | 18.49 | 18.61 | 98,140 | +0.05(+0.27%) |
Jul 22, 2020 | 18.35 | 18.56 | 18.28 | 18.56 | 116,559 | +0.24(+1.31%) |
Jul 21, 2020 | 18.33 | 18.38 | 18.29 | 18.32 | 141,214 | +0.33(+1.83%) |
Jul 20, 2020 | 17.97 | 18.06 | 17.91 | 17.99 | 172,653 | -0.08(-0.44%) |
Jul 17, 2020 | 18.11 | 18.13 | 17.99 | 18.07 | 115,100 | +0.00(+0.00%) |
Jul 16, 2020 | 18.07 | 18.20 | 18.01 | 18.07 | 246,748 | -0.07(-0.39%) |
Jul 15, 2020 | 17.91 | 18.18 | 17.89 | 18.14 | 448,923 | +0.16(+0.89%) |
Jul 14, 2020 | 17.84 | 18.09 | 17.84 | 17.98 | 285,334 | +0.06(+0.33%) |
Jul 13, 2020 | 18.15 | 18.24 | 17.92 | 17.92 | 417,924 | -0.22(-1.21%) |
Jul 10, 2020 | 18.10 | 18.23 | 18.06 | 18.14 | 237,900 | +0.06(+0.33%) |
Jul 09, 2020 | 18.34 | 18.38 | 18.03 | 18.08 | 298,477 | -0.14(-0.77%) |
Jul 08, 2020 | 18.11 | 18.23 | 18.11 | 18.22 | 561,037 | +0.17(+0.94%) |
Jul 07, 2020 | 17.96 | 18.15 | 17.96 | 18.05 | 799,141 | +0.07(+0.39%) |
Jul 06, 2020 | 17.94 | 18.07 | 17.93 | 17.98 | 51,198 | +0.20(+1.12%) |
Jul 02, 2020 | 17.72 | 17.82 | 17.70 | 17.78 | 72,000 | +0.11(+0.62%) |
Jul 01, 2020 | 17.67 | 17.70 | 17.51 | 17.67 | 147,069 | +0.08(+0.45%) |
Jun 30, 2020 | 17.38 | 17.65 | 17.38 | 17.59 | 60,376 | +0.28(+1.62%) |
Jun 29, 2020 | 17.16 | 17.39 | 17.15 | 17.31 | 204,602 | +0.36(+2.09%) |
Jun 26, 2020 | 17.07 | 17.07 | 16.93 | 16.95 | 210,000 | -0.17(-0.96%) |
Jun 25, 2020 | 17.06 | 17.13 | 16.97 | 17.12 | 223,996 | -0.01(-0.06%) |
Jun 24, 2020 | 17.41 | 17.46 | 17.12 | 17.13 | 230,038 | -0.36(-2.06%) |
Jun 23, 2020 | 17.59 | 17.62 | 17.47 | 17.49 | 133,747 | -0.01(-0.06%) |
Jun 22, 2020 | 17.50 | 17.59 | 17.50 | 17.50 | 104,135 | +0.06(+0.34%) |
Jun 19, 2020 | 17.47 | 17.59 | 17.37 | 17.44 | 318,200 | +0.16(+0.93%) |
Jun 18, 2020 | 17.29 | 17.33 | 17.21 | 17.28 | 146,125 | +0.06(+0.35%) |
Jun 17, 2020 | 17.25 | 17.34 | 17.17 | 17.22 | 139,595 | -0.04(-0.23%) |
Jun 16, 2020 | 17.36 | 17.38 | 17.14 | 17.26 | 164,984 | +0.08(+0.47%) |
Jun 15, 2020 | 16.91 | 17.25 | 16.84 | 17.18 | 78,976 | -0.04(-0.23%) |
Jun 12, 2020 | 17.38 | 17.43 | 17.14 | 17.22 | 358,900 | +0.04(+0.23%) |
Jun 11, 2020 | 17.36 | 17.43 | 17.16 | 17.18 | 152,707 | -0.49(-2.77%) |
Jun 10, 2020 | 17.59 | 17.74 | 17.53 | 17.67 | 181,066 | +0.21(+1.20%) |
Jun 09, 2020 | 17.40 | 17.57 | 17.40 | 17.46 | 133,737 | -0.07(-0.40%) |
Jun 08, 2020 | 17.57 | 17.57 | 17.44 | 17.53 | 110,782 | +0.01(+0.06%) |
Jun 05, 2020 | 17.57 | 17.62 | 17.44 | 17.52 | 170,200 | +0.19(+1.10%) |
Jun 04, 2020 | 17.27 | 17.43 | 17.24 | 17.33 | 109,787 | +0.13(+0.76%) |
Jun 03, 2020 | 17.26 | 17.30 | 17.11 | 17.20 | 358,727 | -0.05(-0.29%) |
Jun 02, 2020 | 17.27 | 17.31 | 17.18 | 17.25 | 66,587 | +0.08(+0.47%) |