Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.95 | 33.95 | 33.16 | 33.16 | 879 | -0.71(-2.10%) |
May 27, 2021 | 33.52 | 33.99 | 33.49 | 33.87 | 9,027 | +0.24(+0.72%) |
May 26, 2021 | 33.62 | 33.64 | 33.44 | 33.63 | 3,269 | +0.89(+2.73%) |
May 25, 2021 | 32.48 | 32.77 | 32.38 | 32.74 | 971 | +0.52(+1.60%) |
May 24, 2021 | 32.46 | 32.46 | 32.14 | 32.22 | 8,395 | +0.01(+0.03%) |
May 21, 2021 | 32.35 | 32.35 | 32.18 | 32.21 | 2,743 | +0.28(+0.88%) |
May 20, 2021 | 31.93 | 32.07 | 31.93 | 31.93 | 2,383 | +0.25(+0.80%) |
May 19, 2021 | 32.14 | 32.14 | 31.68 | 31.68 | 1,038 | -0.89(-2.72%) |
May 18, 2021 | 32.60 | 32.60 | 32.47 | 32.56 | 803 | -0.12(-0.35%) |
May 17, 2021 | 32.26 | 32.68 | 32.26 | 32.68 | 2,562 | +0.61(+1.90%) |
May 14, 2021 | 31.88 | 32.15 | 31.88 | 32.07 | 5,138 | +0.30(+0.94%) |
May 13, 2021 | 31.10 | 31.88 | 31.10 | 31.77 | 2,110 | +0.70(+2.27%) |
May 12, 2021 | 31.67 | 31.67 | 31.07 | 31.07 | 432 | -0.77(-2.43%) |
May 11, 2021 | 32.10 | 32.10 | 31.70 | 31.84 | 2,398 | -0.67(-2.06%) |
May 10, 2021 | 32.88 | 33.01 | 32.50 | 32.51 | 15,043 | -0.14(-0.44%) |
May 07, 2021 | 32.30 | 32.69 | 32.30 | 32.65 | 9,653 | +0.36(+1.12%) |
May 06, 2021 | 32.21 | 32.29 | 32.14 | 32.29 | 5,952 | +0.32(+1.00%) |
May 05, 2021 | 31.87 | 32.00 | 31.87 | 31.98 | 1,416 | +0.07(+0.21%) |
May 04, 2021 | 31.74 | 31.91 | 31.74 | 31.91 | 1,881 | -0.10(-0.31%) |
May 03, 2021 | 31.92 | 32.26 | 31.92 | 32.01 | 2,304 | +0.22(+0.69%) |
Apr 30, 2021 | 32.02 | 32.02 | 31.79 | 31.79 | 2,800 | -0.21(-0.64%) |
Apr 29, 2021 | 31.82 | 32.01 | 31.82 | 32.00 | 1,668 | -0.03(-0.10%) |
Apr 28, 2021 | 32.10 | 32.10 | 32.03 | 32.03 | 5,718 | -0.09(-0.27%) |
Apr 27, 2021 | 32.26 | 32.27 | 32.11 | 32.11 | 2,793 | +0.32(+1.01%) |
Apr 26, 2021 | 31.63 | 31.79 | 31.49 | 31.79 | 5,017 | +0.12(+0.38%) |
Apr 23, 2021 | 31.55 | 31.71 | 31.46 | 31.67 | 2,300 | +0.13(+0.40%) |
Apr 22, 2021 | 31.74 | 31.82 | 31.53 | 31.55 | 2,120 | -0.13(-0.41%) |
Apr 21, 2021 | 31.68 | 31.68 | 31.68 | 195 | +0.00(+0.00%) | |
Apr 20, 2021 | 32.23 | 32.23 | 31.44 | 31.68 | 4,701 | -0.59(-1.83%) |
Apr 19, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 645 | +0.46(+1.45%) |
Apr 16, 2021 | 31.67 | 31.92 | 31.67 | 31.81 | 3,400 | +0.09(+0.27%) |
Apr 15, 2021 | 31.59 | 31.72 | 31.59 | 31.72 | 1,745 | +0.13(+0.40%) |
Apr 14, 2021 | 31.41 | 31.82 | 31.41 | 31.59 | 2,965 | +0.38(+1.21%) |
Apr 13, 2021 | 31.64 | 31.64 | 31.09 | 31.22 | 540 | -0.12(-0.39%) |
Apr 12, 2021 | 31.73 | 31.81 | 31.16 | 31.34 | 289,207 | -0.37(-1.16%) |
Apr 09, 2021 | 31.92 | 32.03 | 31.53 | 31.71 | 412,700 | -0.01(-0.02%) |
Apr 08, 2021 | 32.05 | 32.05 | 31.64 | 31.72 | 27,061 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.79 | 31.72 | 31.79 | 14,988 | -0.07(-0.23%) |
Apr 06, 2021 | 32.00 | 32.18 | 31.86 | 31.86 | 249,682 | -0.09(-0.28%) |
Apr 05, 2021 | 31.97 | 32.11 | 31.95 | 31.95 | 2,084 | +0.25(+0.78%) |
Apr 01, 2021 | 32.03 | 32.03 | 31.55 | 31.70 | 2,000 | +0.10(+0.32%) |
Mar 31, 2021 | 31.74 | 31.84 | 31.60 | 31.60 | 2,809 | -0.01(-0.03%) |
Mar 30, 2021 | 31.61 | 31.61 | 31.51 | 31.61 | 2,164 | +0.24(+0.78%) |
Mar 29, 2021 | 31.99 | 31.99 | 31.26 | 31.37 | 2,633 | -0.00(-0.02%) |
Mar 26, 2021 | 31.33 | 31.70 | 30.94 | 31.37 | 4,200 | +0.56(+1.82%) |
Mar 25, 2021 | 28.75 | 30.81 | 28.67 | 30.81 | 2,457 | +1.88(+6.50%) |
Mar 24, 2021 | 30.11 | 30.14 | 28.93 | 28.93 | 11,126 | -1.91(-6.19%) |
Mar 23, 2021 | 31.06 | 31.06 | 30.84 | 30.84 | 1,915 | -0.35(-1.11%) |
Mar 22, 2021 | 31.08 | 31.20 | 31.08 | 31.19 | 2,653 | +0.28(+0.90%) |
Mar 19, 2021 | 30.43 | 31.14 | 30.35 | 30.91 | 8,500 | +0.41(+1.34%) |
Mar 18, 2021 | 30.60 | 30.75 | 30.50 | 30.50 | 4,285 | -0.28(-0.90%) |
Mar 17, 2021 | 30.54 | 30.78 | 30.41 | 30.78 | 1,452 | -0.08(-0.27%) |
Mar 16, 2021 | 30.99 | 31.00 | 30.75 | 30.86 | 5,853 | -0.12(-0.39%) |
Mar 15, 2021 | 30.88 | 30.98 | 30.76 | 30.98 | 10,283 | +0.45(+1.47%) |
Mar 12, 2021 | 30.36 | 30.58 | 30.34 | 30.53 | 5,300 | +0.25(+0.83%) |
Mar 11, 2021 | 30.16 | 30.48 | 30.16 | 30.28 | 7,482 | +0.29(+0.97%) |
Mar 10, 2021 | 29.70 | 30.05 | 29.50 | 29.99 | 38,675 | +0.48(+1.63%) |
Mar 09, 2021 | 29.48 | 29.76 | 29.45 | 29.51 | 3,148 | +0.45(+1.55%) |
Mar 08, 2021 | 29.48 | 29.50 | 29.06 | 29.06 | 2,721 | +0.15(+0.52%) |
Mar 05, 2021 | 29.03 | 29.03 | 28.07 | 28.91 | 8,800 | +0.40(+1.40%) |
Mar 04, 2021 | 29.20 | 29.23 | 28.41 | 28.51 | 15,967 | -0.60(-2.06%) |
Mar 03, 2021 | 29.71 | 29.76 | 29.11 | 29.11 | 32,877 | -0.65(-2.18%) |
Mar 02, 2021 | 30.50 | 30.50 | 29.75 | 29.76 | 14,022 | -0.71(-2.33%) |
Mar 01, 2021 | 30.07 | 30.50 | 30.02 | 30.47 | 2,701 | +0.85(+2.87%) |
Feb 26, 2021 | 29.58 | 29.89 | 29.49 | 29.62 | 5,900 | +0.21(+0.71%) |
Feb 25, 2021 | 30.25 | 30.25 | 29.41 | 29.41 | 3,458 | -0.80(-2.65%) |
Feb 24, 2021 | 30.31 | 30.31 | 30.04 | 30.21 | 19,280 | -0.34(-1.11%) |
Feb 23, 2021 | 30.21 | 30.71 | 30.21 | 30.55 | 25,368 | -0.34(-1.09%) |
Feb 22, 2021 | 30.89 | 30.89 | 30.89 | 30.89 | 678 | -0.54(-1.73%) |
Feb 19, 2021 | 31.46 | 31.57 | 31.34 | 31.43 | 3,100 | +0.33(+1.06%) |
Feb 18, 2021 | 31.03 | 31.10 | 30.93 | 31.10 | 2,351 | +0.05(+0.16%) |
Feb 17, 2021 | 31.31 | 31.91 | 30.98 | 31.05 | 53,314 | -0.30(-0.95%) |
Feb 16, 2021 | 31.68 | 32.42 | 31.23 | 31.35 | 24,368 | -0.43(-1.36%) |
Feb 12, 2021 | 31.52 | 32.00 | 31.25 | 31.78 | 4,000 | +0.28(+0.89%) |
Feb 11, 2021 | 32.20 | 32.20 | 31.24 | 31.50 | 1,873 | -0.17(-0.54%) |
Feb 10, 2021 | 31.33 | 31.67 | 31.26 | 31.67 | 1,985 | +0.09(+0.28%) |
Feb 09, 2021 | 31.67 | 31.67 | 31.50 | 31.58 | 1,506 | +0.07(+0.21%) |
Feb 08, 2021 | 31.37 | 31.56 | 31.37 | 31.52 | 4,072 | +0.28(+0.88%) |
Feb 05, 2021 | 31.11 | 31.24 | 31.08 | 31.24 | 3,900 | +0.25(+0.82%) |
Feb 04, 2021 | 30.46 | 30.98 | 30.46 | 30.98 | 7,756 | +0.67(+2.22%) |
Feb 03, 2021 | 30.16 | 30.49 | 30.03 | 30.31 | 15,188 | +0.20(+0.68%) |
Feb 02, 2021 | 29.24 | 30.15 | 29.24 | 30.11 | 1,947 | +0.27(+0.92%) |
Feb 01, 2021 | 29.35 | 29.97 | 29.35 | 29.83 | 38,613 | +0.35(+1.19%) |
Jan 29, 2021 | 30.11 | 30.11 | 29.35 | 29.48 | 5,200 | -0.61(-2.02%) |
Jan 28, 2021 | 30.37 | 30.37 | 30.09 | 30.09 | 12,277 | -0.32(-1.05%) |
Jan 27, 2021 | 30.78 | 30.78 | 30.35 | 30.41 | 1,539 | -0.37(-1.20%) |
Jan 26, 2021 | 30.67 | 30.78 | 30.57 | 30.78 | 1,138 | +0.50(+1.65%) |
Jan 25, 2021 | 30.28 | 30.57 | 30.28 | 30.28 | 1,586 | -0.07(-0.23%) |
Jan 22, 2021 | 30.48 | 30.48 | 30.31 | 30.35 | 2,900 | -0.22(-0.71%) |
Jan 21, 2021 | 30.56 | 30.70 | 30.56 | 30.57 | 1,374 | +0.16(+0.54%) |
Jan 20, 2021 | 30.33 | 30.40 | 30.33 | 30.40 | 1,532 | -0.29(-0.93%) |
Jan 19, 2021 | 30.34 | 30.69 | 30.34 | 30.69 | 1,582 | +0.09(+0.29%) |
Jan 15, 2021 | 30.51 | 30.60 | 30.48 | 30.60 | 3,900 | -0.15(-0.49%) |
Jan 14, 2021 | 30.87 | 30.87 | 30.68 | 30.75 | 1,364 | -0.12(-0.39%) |
Jan 13, 2021 | 31.44 | 31.44 | 30.62 | 30.87 | 1,402 | +0.19(+0.61%) |
Jan 12, 2021 | 30.56 | 30.84 | 30.56 | 30.68 | 960 | +0.55(+1.84%) |
Jan 11, 2021 | 29.52 | 30.13 | 29.52 | 30.13 | 794 | +0.17(+0.57%) |
Jan 08, 2021 | 29.84 | 29.96 | 29.76 | 29.96 | 11,200 | +0.31(+1.05%) |
Jan 07, 2021 | 29.65 | 29.65 | 29.65 | 29.65 | 569 | +0.45(+1.54%) |
Jan 06, 2021 | 28.45 | 29.30 | 28.45 | 29.20 | 2,604 | +0.79(+2.78%) |
Jan 05, 2021 | 28.33 | 28.41 | 28.23 | 28.41 | 1,927 | +0.24(+0.86%) |
Jan 04, 2021 | 28.30 | 28.41 | 28.02 | 28.17 | 2,795 | +0.03(+0.10%) |
Dec 31, 2020 | 28.14 | 28.14 | 28.14 | 1,196 | -0.19(-0.67%) | |
Dec 30, 2020 | 28.42 | 28.42 | 28.22 | 28.33 | 1,196 | -0.15(-0.53%) |
Dec 29, 2020 | 28.48 | 28.48 | 28.48 | 195 | +0.00(+0.00%) | |
Dec 28, 2020 | 28.52 | 28.52 | 28.48 | 28.48 | 684 | -0.37(-1.29%) |
Dec 24, 2020 | 28.85 | 28.85 | 28.85 | 6 | +0.00(+0.00%) | |
Dec 23, 2020 | 29.34 | 29.34 | 28.84 | 28.85 | 1,911 | +0.00(+0.01%) |
Dec 22, 2020 | 28.88 | 28.88 | 28.85 | 28.85 | 706 | +0.15(+0.51%) |
Dec 21, 2020 | 28.59 | 28.70 | 28.59 | 28.70 | 390 | -0.00(-0.01%) |
Dec 18, 2020 | 28.66 | 28.72 | 28.59 | 28.71 | 1,400 | -0.04(-0.13%) |
Dec 17, 2020 | 28.75 | 28.75 | 28.75 | 28.75 | 673 | +0.19(+0.66%) |
Dec 16, 2020 | 28.50 | 28.64 | 28.50 | 28.56 | 1,718 | +0.07(+0.23%) |
Dec 15, 2020 | 28.49 | 28.49 | 28.49 | 28.49 | 305 | +0.19(+0.68%) |
Dec 14, 2020 | 27.79 | 28.40 | 27.79 | 28.30 | 1,014 | +0.28(+1.00%) |
Dec 11, 2020 | 28.19 | 28.19 | 28.02 | 28.02 | 1,900 | -0.29(-1.01%) |
Dec 10, 2020 | 28.23 | 28.32 | 28.23 | 28.31 | 1,136 | +0.08(+0.29%) |
Dec 09, 2020 | 28.60 | 28.60 | 28.20 | 28.22 | 2,439 | -0.18(-0.65%) |
Dec 08, 2020 | 28.35 | 28.41 | 28.35 | 28.41 | 2,497 | +0.10(+0.37%) |
Dec 07, 2020 | 28.65 | 28.65 | 28.29 | 28.30 | 1,447 | -0.29(-1.00%) |
Dec 04, 2020 | 28.33 | 28.59 | 28.32 | 28.59 | 1,700 | +0.24(+0.85%) |
Dec 03, 2020 | 28.23 | 28.51 | 28.23 | 28.35 | 1,644 | -0.18(-0.63%) |
Dec 02, 2020 | 28.42 | 28.53 | 28.33 | 28.53 | 4,904 | -0.11(-0.38%) |
Dec 01, 2020 | 29.33 | 29.33 | 28.43 | 28.64 | 5,925 | +0.18(+0.61%) |
Nov 30, 2020 | 28.65 | 28.65 | 28.16 | 28.46 | 17,840 | -0.17(-0.59%) |
Nov 27, 2020 | 28.58 | 28.73 | 28.54 | 28.63 | 2,700 | +0.26(+0.90%) |
Nov 25, 2020 | 28.31 | 28.44 | 28.21 | 28.38 | 5,000 | +0.16(+0.56%) |
Nov 24, 2020 | 28.11 | 28.30 | 28.10 | 28.22 | 5,747 | +0.02(+0.07%) |
Nov 23, 2020 | 27.93 | 28.20 | 27.92 | 28.20 | 1,391 | +0.36(+1.29%) |
Nov 20, 2020 | 27.75 | 27.85 | 27.71 | 27.84 | 6,500 | -0.03(-0.10%) |
Nov 19, 2020 | 27.50 | 27.98 | 27.44 | 27.87 | 2,434 | +0.12(+0.43%) |
Nov 18, 2020 | 27.74 | 27.90 | 27.70 | 27.75 | 4,754 | +0.25(+0.91%) |
Nov 17, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 287 | -0.39(-1.42%) |
Nov 16, 2020 | 27.77 | 28.02 | 27.77 | 27.89 | 1,873 | +0.45(+1.63%) |
Nov 13, 2020 | 27.38 | 27.55 | 27.34 | 27.45 | 61,700 | +0.36(+1.33%) |
Nov 12, 2020 | 27.52 | 27.52 | 26.97 | 27.09 | 548 | -0.36(-1.30%) |
Nov 11, 2020 | 27.28 | 27.45 | 27.28 | 27.45 | 232 | +0.39(+1.43%) |
Nov 10, 2020 | 27.00 | 27.06 | 27.00 | 27.06 | 1,665 | +0.02(+0.08%) |
Nov 09, 2020 | 27.56 | 27.56 | 27.04 | 27.04 | 471 | -0.68(-2.45%) |
Nov 06, 2020 | 27.98 | 27.98 | 27.59 | 27.72 | 1,500 | +0.14(+0.51%) |
Nov 05, 2020 | 27.55 | 27.61 | 27.53 | 27.58 | 1,387 | +0.33(+1.20%) |
Nov 04, 2020 | 27.17 | 27.25 | 27.17 | 27.25 | 2,135 | +0.30(+1.11%) |
Nov 03, 2020 | 26.61 | 26.95 | 26.61 | 26.95 | 1,445 | +0.93(+3.57%) |
Nov 02, 2020 | 26.03 | 26.17 | 25.91 | 26.02 | 823 | +0.32(+1.25%) |
Oct 30, 2020 | 26.29 | 26.29 | 25.66 | 25.70 | 3,200 | -0.44(-1.70%) |
Oct 29, 2020 | 26.35 | 26.38 | 26.11 | 26.14 | 5,137 | -0.23(-0.87%) |
Oct 28, 2020 | 26.51 | 26.51 | 26.37 | 26.37 | 970 | -0.52(-1.94%) |
Oct 27, 2020 | 27.09 | 27.09 | 26.90 | 26.90 | 371 | -0.04(-0.16%) |
Oct 26, 2020 | 26.89 | 26.99 | 26.89 | 26.94 | 520 | -0.32(-1.17%) |
Oct 23, 2020 | 27.26 | 27.26 | 27.26 | 27.26 | 200 | +0.09(+0.31%) |
Oct 22, 2020 | 27.25 | 27.25 | 27.18 | 27.18 | 411 | -0.02(-0.09%) |
Oct 21, 2020 | 27.32 | 27.32 | 27.13 | 27.20 | 4,141 | -0.36(-1.31%) |
Oct 20, 2020 | 27.59 | 27.59 | 27.56 | 27.56 | 373 | -0.07(-0.25%) |
Oct 19, 2020 | 28.00 | 28.00 | 27.58 | 27.63 | 1,393 | -0.37(-1.34%) |
Oct 16, 2020 | 28.15 | 28.15 | 28.00 | 28.00 | 800 | -0.06(-0.22%) |
Oct 15, 2020 | 28.14 | 28.14 | 27.78 | 28.07 | 1,524 | +0.18(+0.64%) |
Oct 14, 2020 | 28.18 | 28.25 | 27.89 | 27.89 | 404 | -0.03(-0.10%) |
Oct 13, 2020 | 27.91 | 27.91 | 27.91 | 150 | +0.00(+0.00%) | |
Oct 12, 2020 | 27.78 | 28.03 | 27.78 | 27.91 | 5,469 | +0.36(+1.29%) |
Oct 09, 2020 | 27.71 | 27.71 | 27.55 | 27.56 | 2,700 | +0.26(+0.97%) |
Oct 08, 2020 | 27.41 | 27.41 | 27.23 | 27.30 | 1,376 | +0.31(+1.13%) |
Oct 07, 2020 | 27.00 | 27.03 | 26.87 | 26.99 | 1,299 | +0.30(+1.11%) |
Oct 06, 2020 | 27.23 | 27.23 | 26.69 | 26.69 | 1,038 | -0.62(-2.25%) |
Oct 05, 2020 | 27.08 | 27.31 | 27.08 | 27.31 | 611 | +0.50(+1.86%) |
Oct 02, 2020 | 26.77 | 26.81 | 26.77 | 26.81 | 500 | -0.16(-0.60%) |
Oct 01, 2020 | 26.82 | 27.07 | 26.80 | 26.97 | 1,405 | +0.15(+0.57%) |
Sep 30, 2020 | 26.75 | 26.82 | 26.66 | 26.82 | 1,111 | +0.46(+1.74%) |
Sep 29, 2020 | 26.36 | 26.36 | 26.36 | 257 | +0.00(+0.00%) | |
Sep 28, 2020 | 26.61 | 26.61 | 26.36 | 26.36 | 312 | +0.35(+1.35%) |
Sep 25, 2020 | 25.78 | 26.01 | 25.77 | 26.01 | 600 | +0.31(+1.21%) |
Sep 24, 2020 | 26.00 | 26.00 | 25.65 | 25.70 | 2,772 | +0.01(+0.04%) |
Sep 23, 2020 | 26.53 | 26.53 | 25.69 | 25.69 | 2,355 | -0.54(-2.06%) |
Sep 22, 2020 | 26.18 | 26.24 | 26.02 | 26.23 | 2,020 | +0.37(+1.43%) |
Sep 21, 2020 | 25.50 | 25.86 | 25.39 | 25.86 | 2,801 | -0.14(-0.54%) |
Sep 18, 2020 | 26.18 | 26.18 | 26.00 | 26.00 | 200 | -0.03(-0.11%) |
Sep 17, 2020 | 25.99 | 26.04 | 25.99 | 26.03 | 1,220 | -0.12(-0.46%) |
Sep 16, 2020 | 26.42 | 26.42 | 26.14 | 26.15 | 3,803 | -0.31(-1.17%) |
Sep 15, 2020 | 26.46 | 26.46 | 26.46 | 26.46 | 339 | +0.31(+1.18%) |
Sep 14, 2020 | 26.35 | 26.35 | 26.15 | 26.15 | 2,319 | +0.03(+0.11%) |
Sep 11, 2020 | 25.92 | 26.12 | 25.85 | 26.12 | 500 | -0.03(-0.12%) |
Sep 10, 2020 | 26.77 | 26.78 | 26.13 | 26.15 | 16,282 | -0.12(-0.44%) |
Sep 09, 2020 | 26.43 | 26.43 | 26.23 | 26.27 | 1,618 | +0.61(+2.40%) |
Sep 08, 2020 | 25.80 | 26.04 | 25.65 | 25.65 | 2,279 | -0.64(-2.42%) |
Sep 04, 2020 | 25.93 | 26.45 | 25.75 | 26.29 | 4,200 | -0.19(-0.72%) |
Sep 03, 2020 | 26.55 | 27.16 | 26.48 | 26.48 | 1,867 | -0.84(-3.06%) |
Sep 02, 2020 | 27.49 | 27.49 | 26.95 | 27.32 | 8,998 | +0.37(+1.39%) |
Sep 01, 2020 | 26.98 | 27.06 | 26.86 | 26.94 | 4,037 | +0.24(+0.88%) |
Aug 31, 2020 | 26.89 | 26.89 | 26.58 | 26.70 | 100,786 | -0.20(-0.72%) |
Aug 28, 2020 | 26.90 | 26.90 | 26.90 | 179 | +0.00(+0.00%) | |
Aug 27, 2020 | 26.81 | 26.90 | 26.74 | 26.90 | 2,024 | +0.14(+0.52%) |
Aug 26, 2020 | 26.76 | 26.76 | 26.76 | 26.76 | 373 | +0.40(+1.52%) |
Aug 25, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 476 | -0.10(-0.38%) |
Aug 24, 2020 | 26.51 | 26.51 | 26.46 | 26.46 | 384 | +0.21(+0.80%) |
Aug 21, 2020 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | -0.02(-0.08%) |
Aug 20, 2020 | 26.40 | 26.43 | 26.27 | 26.27 | 691 | -0.28(-1.05%) |
Aug 19, 2020 | 26.47 | 26.55 | 26.47 | 26.55 | 1,177 | +0.23(+0.88%) |
Aug 18, 2020 | 26.38 | 26.45 | 26.32 | 26.32 | 1,275 | +0.09(+0.34%) |
Aug 17, 2020 | 26.33 | 26.40 | 26.23 | 26.23 | 3,306 | +0.18(+0.67%) |
Aug 14, 2020 | 26.09 | 26.09 | 26.05 | 26.05 | 400 | +0.15(+0.57%) |
Aug 13, 2020 | 26.01 | 26.01 | 25.91 | 25.91 | 517 | +0.10(+0.38%) |
Aug 12, 2020 | 25.64 | 25.81 | 25.60 | 25.81 | 1,392 | +0.30(+1.17%) |
Aug 11, 2020 | 25.83 | 25.84 | 25.51 | 25.51 | 2,142 | -0.05(-0.18%) |
Aug 10, 2020 | 25.56 | 25.56 | 25.56 | 14 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.56 | 25.56 | 25.56 | 49 | +0.00(+0.00%) | |
Aug 06, 2020 | 25.59 | 25.59 | 25.56 | 25.56 | 137 | -0.11(-0.44%) |
Aug 05, 2020 | 25.64 | 25.67 | 25.51 | 25.67 | 944 | +0.12(+0.46%) |
Aug 04, 2020 | 25.30 | 25.55 | 25.28 | 25.55 | 301 | +0.24(+0.93%) |
Aug 03, 2020 | 25.19 | 25.34 | 25.19 | 25.32 | 923 | +0.25(+1.01%) |
Jul 31, 2020 | 25.04 | 25.06 | 24.83 | 25.06 | 13,400 | -0.01(-0.06%) |
Jul 30, 2020 | 24.88 | 25.08 | 24.88 | 25.08 | 1,156 | +0.25(+1.01%) |
Jul 29, 2020 | 24.83 | 24.83 | 24.83 | 224 | +0.00(+0.00%) | |
Jul 28, 2020 | 25.11 | 25.11 | 24.83 | 24.83 | 1,567 | +0.01(+0.05%) |
Jul 27, 2020 | 24.82 | 24.82 | 24.82 | 161 | +0.00(+0.00%) | |
Jul 24, 2020 | 24.82 | 24.82 | 24.82 | 115 | +0.00(+0.00%) | |
Jul 23, 2020 | 25.12 | 25.12 | 24.77 | 24.82 | 1,399 | -0.15(-0.59%) |
Jul 22, 2020 | 24.90 | 24.96 | 24.90 | 24.96 | 219 | +0.17(+0.69%) |
Jul 21, 2020 | 24.78 | 24.79 | 24.78 | 24.79 | 353 | +0.11(+0.46%) |
Jul 20, 2020 | 24.67 | 24.68 | 24.67 | 24.68 | 332 | +0.19(+0.78%) |
Jul 17, 2020 | 24.50 | 24.50 | 24.49 | 24.49 | 100 | +0.05(+0.20%) |
Jul 16, 2020 | 24.36 | 24.50 | 24.36 | 24.44 | 1,398 | -0.00(-0.00%) |
Jul 15, 2020 | 24.30 | 24.44 | 24.30 | 24.44 | 986 | +0.18(+0.76%) |
Jul 14, 2020 | 24.05 | 24.26 | 24.05 | 24.26 | 282 | +0.37(+1.57%) |
Jul 13, 2020 | 24.26 | 24.26 | 23.88 | 23.88 | 443 | -0.16(-0.67%) |
Jul 10, 2020 | 24.04 | 24.04 | 24.04 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 24.04 | 24.04 | 24.04 | 111 | +0.00(+0.00%) | |
Jul 08, 2020 | 24.10 | 24.10 | 23.94 | 24.04 | 584 | +0.02(+0.09%) |
Jul 07, 2020 | 24.02 | 24.02 | 24.01 | 24.02 | 658 | +0.03(+0.11%) |
Jul 06, 2020 | 23.98 | 23.99 | 23.98 | 23.99 | 490 | +0.29(+1.24%) |
Jul 02, 2020 | 23.90 | 23.90 | 23.70 | 23.70 | 400 | +0.07(+0.28%) |
Jul 01, 2020 | 23.50 | 23.63 | 23.50 | 23.63 | 218 | +0.29(+1.23%) |
Jun 30, 2020 | 23.35 | 23.35 | 23.35 | 147 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.55 | 23.38 | 22.55 | 23.35 | 1,092 | +0.37(+1.59%) |
Jun 26, 2020 | 23.34 | 23.34 | 22.98 | 22.98 | 900 | -0.18(-0.77%) |
Jun 25, 2020 | 22.86 | 23.16 | 22.81 | 23.16 | 1,513 | -0.05(-0.22%) |
Jun 24, 2020 | 23.48 | 23.48 | 23.16 | 23.21 | 2,384 | -0.32(-1.37%) |
Jun 23, 2020 | 23.62 | 23.62 | 23.53 | 23.53 | 2,497 | +0.38(+1.64%) |
Jun 22, 2020 | 23.15 | 23.15 | 23.15 | 201 | +0.00(+0.00%) | |
Jun 19, 2020 | 23.44 | 23.44 | 23.15 | 23.15 | 400 | -0.24(-1.02%) |
Jun 18, 2020 | 23.45 | 23.47 | 23.39 | 23.39 | 651 | -0.15(-0.64%) |
Jun 17, 2020 | 24.59 | 24.59 | 23.53 | 23.54 | 9,314 | +0.65(+2.83%) |
Jun 16, 2020 | 22.89 | 22.89 | 22.89 | 370 | +0.00(+0.00%) | |
Jun 15, 2020 | 23.05 | 23.05 | 22.84 | 22.89 | 4,131 | +0.05(+0.23%) |
Jun 12, 2020 | 23.33 | 23.67 | 22.38 | 22.84 | 4,500 | -0.89(-3.74%) |
Jun 11, 2020 | 23.73 | 23.73 | 23.73 | 201 | +0.00(+0.00%) | |
Jun 10, 2020 | 23.82 | 23.82 | 23.73 | 23.73 | 253 | -0.28(-1.18%) |
Jun 09, 2020 | 23.68 | 24.01 | 23.68 | 24.01 | 3,798 | -0.33(-1.36%) |
Jun 08, 2020 | 25.25 | 25.25 | 24.26 | 24.34 | 1,323 | +0.07(+0.30%) |
Jun 05, 2020 | 25.01 | 25.01 | 23.98 | 24.27 | 3,900 | +0.59(+2.51%) |
Jun 04, 2020 | 23.80 | 23.80 | 23.63 | 23.68 | 951 | -0.08(-0.33%) |
Jun 03, 2020 | 23.72 | 23.75 | 23.68 | 23.75 | 468 | +0.33(+1.42%) |
Jun 02, 2020 | 23.00 | 23.42 | 23.00 | 23.42 | 512 | +0.44(+1.92%) |