Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.61 | 29.70 | 29.31 | 29.31 | 13,273 | +0.08(+0.27%) |
Mar 30, 2021 | 30.21 | 30.21 | 29.17 | 29.23 | 34,891 | -1.28(-4.20%) |
Mar 29, 2021 | 30.90 | 30.94 | 30.47 | 30.51 | 9,899 | -0.27(-0.87%) |
Mar 26, 2021 | 30.81 | 30.90 | 30.65 | 30.78 | 7,900 | -0.14(-0.46%) |
Mar 25, 2021 | 31.00 | 31.22 | 30.50 | 30.92 | 15,802 | +0.66(+2.17%) |
Mar 24, 2021 | 30.56 | 30.63 | 30.26 | 30.26 | 14,616 | -0.47(-1.54%) |
Mar 23, 2021 | 31.47 | 31.50 | 30.69 | 30.74 | 14,251 | -1.01(-3.19%) |
Mar 22, 2021 | 31.28 | 31.75 | 31.24 | 31.75 | 11,166 | +0.47(+1.50%) |
Mar 19, 2021 | 31.27 | 31.45 | 31.07 | 31.28 | 28,000 | -0.79(-2.46%) |
Mar 18, 2021 | 32.10 | 32.23 | 31.92 | 32.07 | 11,495 | +0.28(+0.88%) |
Mar 17, 2021 | 31.73 | 31.83 | 31.69 | 31.79 | 15,244 | -0.21(-0.66%) |
Mar 16, 2021 | 32.04 | 32.25 | 31.80 | 32.00 | 44,853 | +0.02(+0.06%) |
Mar 15, 2021 | 32.16 | 32.37 | 31.84 | 31.98 | 19,800 | -0.72(-2.19%) |
Mar 12, 2021 | 32.50 | 32.72 | 32.32 | 32.70 | 4,000 | +0.03(+0.08%) |
Mar 11, 2021 | 32.78 | 32.82 | 32.54 | 32.67 | 12,676 | +0.07(+0.22%) |
Mar 10, 2021 | 32.59 | 32.65 | 32.24 | 32.60 | 17,601 | +0.35(+1.09%) |
Mar 09, 2021 | 32.27 | 32.36 | 32.14 | 32.25 | 46,869 | +0.29(+0.92%) |
Mar 08, 2021 | 32.28 | 32.51 | 31.84 | 31.95 | 15,070 | -0.22(-0.68%) |
Mar 05, 2021 | 32.56 | 32.62 | 32.13 | 32.17 | 27,700 | -0.52(-1.59%) |
Mar 04, 2021 | 33.07 | 33.31 | 32.63 | 32.69 | 16,954 | -0.72(-2.16%) |
Mar 03, 2021 | 33.46 | 33.78 | 33.40 | 33.41 | 9,861 | +0.01(+0.03%) |
Mar 02, 2021 | 33.23 | 33.60 | 33.03 | 33.40 | 12,521 | +0.21(+0.65%) |
Mar 01, 2021 | 33.46 | 33.67 | 33.14 | 33.19 | 19,315 | +0.26(+0.77%) |
Feb 26, 2021 | 33.08 | 33.10 | 32.75 | 32.93 | 38,500 | -0.19(-0.57%) |
Feb 25, 2021 | 32.85 | 33.24 | 32.71 | 33.12 | 48,159 | +0.65(+2.00%) |
Feb 24, 2021 | 31.80 | 32.47 | 31.80 | 32.47 | 44,466 | +0.98(+3.11%) |
Feb 23, 2021 | 31.34 | 31.55 | 31.10 | 31.49 | 14,980 | +0.11(+0.35%) |
Feb 22, 2021 | 31.51 | 31.53 | 31.23 | 31.38 | 28,034 | +0.52(+1.69%) |
Feb 19, 2021 | 30.34 | 30.89 | 30.34 | 30.86 | 36,900 | +0.74(+2.45%) |
Feb 18, 2021 | 29.96 | 30.13 | 29.93 | 30.12 | 15,105 | +0.13(+0.43%) |
Feb 17, 2021 | 30.51 | 30.51 | 29.72 | 29.99 | 29,647 | -0.50(-1.63%) |
Feb 16, 2021 | 30.35 | 30.70 | 30.14 | 30.49 | 31,336 | -0.30(-0.98%) |
Feb 12, 2021 | 31.00 | 31.00 | 30.69 | 30.79 | 15,700 | +0.10(+0.34%) |
Feb 11, 2021 | 31.50 | 31.50 | 30.60 | 30.69 | 35,948 | -1.48(-4.61%) |
Feb 10, 2021 | 31.12 | 32.30 | 31.12 | 32.17 | 25,958 | +1.16(+3.74%) |
Feb 09, 2021 | 31.14 | 31.33 | 30.90 | 31.01 | 11,217 | -0.07(-0.23%) |
Feb 08, 2021 | 31.26 | 31.42 | 30.89 | 31.08 | 20,858 | -0.25(-0.81%) |
Feb 05, 2021 | 30.80 | 31.44 | 30.80 | 31.34 | 15,500 | +0.82(+2.67%) |
Feb 04, 2021 | 30.50 | 30.71 | 30.25 | 30.52 | 23,978 | +0.19(+0.63%) |
Feb 03, 2021 | 30.72 | 30.72 | 30.25 | 30.33 | 17,266 | -0.84(-2.69%) |
Feb 02, 2021 | 30.75 | 31.50 | 30.66 | 31.17 | 28,845 | +0.60(+1.95%) |
Feb 01, 2021 | 30.30 | 30.80 | 30.05 | 30.57 | 15,315 | +0.27(+0.90%) |
Jan 29, 2021 | 30.18 | 30.39 | 30.11 | 30.30 | 17,600 | +0.31(+1.05%) |
Jan 28, 2021 | 29.95 | 30.24 | 29.79 | 29.99 | 13,886 | +0.02(+0.06%) |
Jan 27, 2021 | 30.52 | 30.52 | 29.90 | 29.97 | 20,269 | -0.58(-1.88%) |
Jan 26, 2021 | 30.38 | 30.62 | 30.28 | 30.55 | 13,449 | +0.35(+1.14%) |
Jan 25, 2021 | 30.00 | 30.20 | 29.88 | 30.20 | 11,162 | +0.02(+0.07%) |
Jan 22, 2021 | 30.04 | 30.44 | 29.80 | 30.18 | 22,800 | -0.46(-1.49%) |
Jan 21, 2021 | 30.78 | 30.78 | 30.58 | 30.64 | 5,683 | -0.23(-0.76%) |
Jan 20, 2021 | 31.06 | 31.06 | 30.72 | 30.87 | 18,640 | -0.42(-1.34%) |
Jan 19, 2021 | 31.08 | 31.40 | 30.75 | 31.29 | 27,854 | +0.89(+2.94%) |
Jan 15, 2021 | 30.25 | 30.47 | 30.16 | 30.39 | 9,100 | +0.23(+0.75%) |
Jan 14, 2021 | 29.66 | 30.23 | 29.53 | 30.17 | 16,459 | +0.37(+1.25%) |
Jan 13, 2021 | 30.15 | 30.28 | 29.74 | 29.80 | 15,684 | -0.01(-0.04%) |
Jan 12, 2021 | 30.03 | 30.03 | 29.74 | 29.81 | 8,719 | +0.11(+0.36%) |
Jan 11, 2021 | 29.82 | 29.82 | 29.62 | 29.70 | 23,065 | -0.37(-1.22%) |
Jan 08, 2021 | 30.54 | 30.57 | 29.94 | 30.07 | 14,100 | -0.33(-1.09%) |
Jan 07, 2021 | 30.31 | 30.61 | 30.30 | 30.40 | 55,541 | +0.70(+2.36%) |
Jan 06, 2021 | 29.90 | 30.23 | 29.70 | 29.70 | 67,896 | -0.58(-1.92%) |
Jan 05, 2021 | 30.15 | 30.36 | 29.96 | 30.28 | 25,273 | -0.29(-0.95%) |
Jan 04, 2021 | 31.90 | 32.11 | 30.46 | 30.57 | 31,856 | -0.62(-1.99%) |
Dec 31, 2020 | 31.19 | 31.19 | 31.19 | 32,479 | -0.03(-0.10%) | |
Dec 30, 2020 | 30.75 | 31.35 | 30.64 | 31.22 | 32,479 | +1.19(+3.96%) |
Dec 29, 2020 | 30.32 | 30.37 | 29.89 | 30.03 | 24,836 | -0.66(-2.17%) |
Dec 28, 2020 | 30.93 | 31.07 | 30.66 | 30.70 | 41,298 | -0.52(-1.68%) |
Dec 24, 2020 | 30.50 | 31.30 | 30.50 | 31.22 | 9,900 | +0.63(+2.05%) |
Dec 23, 2020 | 30.86 | 30.93 | 30.50 | 30.59 | 16,118 | +0.28(+0.92%) |
Dec 22, 2020 | 30.54 | 30.83 | 30.29 | 30.31 | 22,063 | -0.76(-2.45%) |
Dec 21, 2020 | 29.91 | 31.20 | 29.83 | 31.07 | 68,204 | +0.99(+3.29%) |
Dec 18, 2020 | 30.41 | 30.41 | 29.90 | 30.08 | 18,100 | -0.64(-2.08%) |
Dec 17, 2020 | 30.31 | 30.86 | 30.21 | 30.72 | 21,659 | +0.43(+1.42%) |
Dec 16, 2020 | 30.23 | 30.41 | 30.10 | 30.29 | 21,025 | -0.39(-1.27%) |
Dec 15, 2020 | 31.42 | 31.59 | 30.50 | 30.68 | 28,584 | -0.64(-2.05%) |
Dec 14, 2020 | 31.49 | 31.50 | 31.07 | 31.32 | 19,243 | -0.33(-1.04%) |
Dec 11, 2020 | 31.41 | 31.70 | 31.36 | 31.65 | 30,200 | +0.56(+1.82%) |
Dec 10, 2020 | 30.65 | 31.20 | 30.36 | 31.09 | 84,536 | +0.11(+0.34%) |
Dec 09, 2020 | 31.00 | 31.00 | 30.60 | 30.98 | 24,793 | -0.13(-0.42%) |
Dec 08, 2020 | 31.50 | 31.50 | 30.88 | 31.11 | 59,327 | -0.62(-1.97%) |
Dec 07, 2020 | 31.79 | 32.00 | 31.22 | 31.73 | 32,314 | -0.44(-1.35%) |
Dec 04, 2020 | 32.02 | 32.26 | 31.69 | 32.17 | 38,000 | +0.40(+1.26%) |
Dec 03, 2020 | 32.45 | 32.57 | 31.72 | 31.77 | 14,282 | -0.35(-1.08%) |
Dec 02, 2020 | 31.86 | 32.18 | 31.78 | 32.12 | 31,306 | -0.06(-0.18%) |
Dec 01, 2020 | 32.83 | 33.00 | 32.03 | 32.17 | 19,848 | -1.03(-3.09%) |
Nov 30, 2020 | 33.40 | 33.40 | 33.13 | 33.20 | 16,523 | -0.22(-0.66%) |
Nov 27, 2020 | 33.15 | 33.66 | 33.15 | 33.42 | 3,300 | +0.52(+1.58%) |
Nov 25, 2020 | 32.88 | 33.15 | 32.85 | 32.90 | 15,000 | -0.52(-1.57%) |
Nov 24, 2020 | 33.40 | 34.07 | 33.30 | 33.42 | 10,634 | -0.06(-0.18%) |
Nov 23, 2020 | 33.33 | 33.70 | 33.15 | 33.48 | 17,506 | +0.39(+1.19%) |
Nov 20, 2020 | 33.04 | 33.25 | 32.57 | 33.09 | 40,700 | +0.95(+2.94%) |
Nov 19, 2020 | 31.35 | 32.18 | 31.35 | 32.14 | 20,241 | +1.02(+3.28%) |
Nov 18, 2020 | 30.63 | 31.28 | 30.59 | 31.12 | 20,383 | +0.85(+2.82%) |
Nov 17, 2020 | 29.76 | 30.40 | 29.76 | 30.27 | 27,190 | +1.01(+3.47%) |
Nov 16, 2020 | 29.00 | 29.38 | 28.74 | 29.25 | 184,178 | +0.73(+2.58%) |
Nov 13, 2020 | 27.83 | 28.63 | 27.83 | 28.52 | 4,900 | +0.63(+2.28%) |
Nov 12, 2020 | 28.09 | 28.09 | 27.80 | 27.89 | 8,532 | -0.46(-1.64%) |
Nov 11, 2020 | 28.56 | 28.56 | 28.25 | 28.35 | 4,919 | -0.14(-0.49%) |
Nov 10, 2020 | 28.30 | 28.50 | 28.01 | 28.49 | 14,519 | -0.35(-1.21%) |
Nov 09, 2020 | 28.83 | 29.02 | 28.52 | 28.84 | 21,028 | +0.89(+3.20%) |
Nov 06, 2020 | 27.80 | 28.03 | 27.65 | 27.95 | 7,300 | +0.12(+0.41%) |
Nov 05, 2020 | 27.37 | 27.86 | 27.15 | 27.83 | 22,993 | +0.60(+2.20%) |
Nov 04, 2020 | 27.06 | 27.30 | 26.77 | 27.23 | 10,372 | +0.09(+0.35%) |
Nov 03, 2020 | 27.00 | 27.49 | 26.91 | 27.14 | 180,615 | +0.39(+1.44%) |
Nov 02, 2020 | 27.01 | 27.13 | 26.71 | 26.75 | 29,677 | -0.71(-2.60%) |
Oct 30, 2020 | 27.99 | 27.99 | 27.37 | 27.46 | 18,400 | -0.59(-2.11%) |
Oct 29, 2020 | 28.47 | 28.47 | 28.00 | 28.05 | 8,479 | -0.32(-1.11%) |
Oct 28, 2020 | 28.57 | 28.66 | 28.36 | 28.37 | 10,943 | -0.97(-3.31%) |
Oct 27, 2020 | 30.17 | 30.17 | 29.25 | 29.34 | 46,477 | -0.90(-2.98%) |
Oct 26, 2020 | 30.00 | 30.45 | 29.76 | 30.24 | 10,437 | +0.28(+0.95%) |
Oct 23, 2020 | 29.99 | 30.14 | 29.83 | 29.96 | 8,200 | +0.13(+0.43%) |
Oct 22, 2020 | 29.50 | 29.88 | 29.40 | 29.83 | 21,158 | +0.61(+2.08%) |
Oct 21, 2020 | 29.05 | 29.60 | 29.05 | 29.22 | 7,133 | +0.47(+1.63%) |
Oct 20, 2020 | 28.75 | 28.88 | 28.59 | 28.75 | 17,907 | -0.36(-1.24%) |
Oct 19, 2020 | 29.00 | 29.32 | 28.89 | 29.11 | 19,185 | +0.73(+2.57%) |
Oct 16, 2020 | 28.21 | 28.40 | 28.00 | 28.38 | 5,500 | +0.45(+1.59%) |
Oct 15, 2020 | 28.32 | 28.32 | 27.88 | 27.93 | 15,290 | -0.78(-2.70%) |
Oct 14, 2020 | 28.55 | 28.72 | 28.55 | 28.71 | 6,179 | +0.18(+0.63%) |
Oct 13, 2020 | 28.73 | 29.25 | 28.47 | 28.53 | 12,418 | -0.74(-2.53%) |
Oct 12, 2020 | 29.42 | 29.42 | 29.10 | 29.27 | 4,762 | -0.18(-0.63%) |
Oct 09, 2020 | 29.41 | 29.58 | 29.00 | 29.45 | 13,400 | -0.38(-1.27%) |
Oct 08, 2020 | 29.79 | 29.84 | 29.61 | 29.84 | 2,332 | +0.23(+0.76%) |
Oct 07, 2020 | 29.22 | 29.65 | 29.15 | 29.61 | 5,868 | +0.43(+1.47%) |
Oct 06, 2020 | 29.38 | 29.51 | 29.06 | 29.18 | 10,684 | -0.31(-1.05%) |
Oct 05, 2020 | 30.07 | 30.07 | 29.40 | 29.49 | 14,919 | -0.39(-1.31%) |
Oct 02, 2020 | 29.73 | 30.04 | 29.73 | 29.88 | 16,100 | -0.14(-0.47%) |
Oct 01, 2020 | 30.03 | 30.34 | 29.72 | 30.02 | 11,204 | -0.55(-1.80%) |
Sep 30, 2020 | 31.04 | 31.04 | 30.57 | 30.57 | 5,723 | -0.85(-2.69%) |
Sep 29, 2020 | 31.04 | 31.52 | 31.01 | 31.42 | 4,638 | +0.14(+0.43%) |
Sep 28, 2020 | 31.64 | 31.90 | 31.12 | 31.28 | 5,092 | +0.27(+0.87%) |
Sep 25, 2020 | 31.05 | 31.14 | 31.01 | 31.01 | 3,100 | -0.55(-1.74%) |
Sep 24, 2020 | 31.23 | 31.67 | 31.23 | 31.56 | 5,501 | +0.55(+1.77%) |
Sep 23, 2020 | 31.39 | 31.40 | 31.00 | 31.01 | 7,072 | +0.16(+0.52%) |
Sep 22, 2020 | 31.29 | 31.30 | 30.77 | 30.85 | 8,768 | -0.81(-2.56%) |
Sep 21, 2020 | 32.43 | 32.57 | 31.64 | 31.66 | 18,217 | -0.86(-2.64%) |
Sep 18, 2020 | 31.87 | 32.52 | 31.61 | 32.52 | 67,100 | +0.96(+3.04%) |
Sep 17, 2020 | 31.51 | 31.83 | 31.51 | 31.56 | 5,096 | +0.23(+0.73%) |
Sep 16, 2020 | 31.57 | 32.30 | 31.26 | 31.33 | 16,313 | -1.27(-3.90%) |
Sep 15, 2020 | 32.65 | 32.84 | 32.13 | 32.60 | 28,196 | +1.81(+5.88%) |
Sep 14, 2020 | 31.04 | 31.27 | 30.76 | 30.79 | 8,776 | -0.23(-0.74%) |
Sep 11, 2020 | 30.83 | 31.02 | 30.60 | 31.02 | 9,300 | +0.31(+0.99%) |
Sep 10, 2020 | 31.25 | 31.25 | 30.51 | 30.71 | 8,360 | -0.19(-0.60%) |
Sep 09, 2020 | 30.88 | 31.15 | 30.80 | 30.90 | 11,187 | -0.18(-0.58%) |
Sep 08, 2020 | 30.52 | 31.15 | 30.50 | 31.08 | 32,402 | -0.45(-1.43%) |
Sep 04, 2020 | 31.93 | 32.05 | 31.37 | 31.53 | 13,600 | -0.33(-1.04%) |
Sep 03, 2020 | 32.78 | 32.78 | 31.76 | 31.86 | 20,105 | -0.92(-2.81%) |
Sep 02, 2020 | 32.22 | 32.80 | 31.66 | 32.78 | 44,982 | +0.49(+1.52%) |
Sep 01, 2020 | 32.35 | 32.67 | 32.17 | 32.29 | 29,082 | -0.01(-0.03%) |
Aug 31, 2020 | 32.17 | 32.50 | 32.15 | 32.30 | 13,109 | +0.30(+0.94%) |
Aug 28, 2020 | 31.47 | 32.08 | 31.47 | 32.00 | 23,300 | +1.10(+3.56%) |
Aug 27, 2020 | 30.63 | 31.13 | 30.44 | 30.90 | 26,722 | +0.79(+2.62%) |
Aug 26, 2020 | 30.00 | 30.15 | 29.80 | 30.11 | 10,126 | +0.05(+0.17%) |
Aug 25, 2020 | 30.07 | 30.27 | 29.93 | 30.06 | 50,423 | +0.40(+1.35%) |
Aug 24, 2020 | 29.61 | 29.99 | 29.35 | 29.66 | 17,231 | +0.69(+2.38%) |
Aug 21, 2020 | 28.55 | 29.14 | 28.55 | 28.97 | 9,700 | +0.06(+0.21%) |
Aug 20, 2020 | 29.24 | 29.30 | 28.80 | 28.91 | 16,732 | -0.52(-1.77%) |
Aug 19, 2020 | 29.39 | 29.78 | 29.26 | 29.43 | 9,735 | -0.15(-0.51%) |
Aug 18, 2020 | 29.46 | 29.61 | 29.00 | 29.58 | 20,432 | +0.45(+1.53%) |
Aug 17, 2020 | 29.45 | 29.50 | 29.10 | 29.13 | 30,715 | -0.42(-1.41%) |
Aug 14, 2020 | 30.28 | 30.38 | 29.45 | 29.55 | 17,100 | -0.45(-1.50%) |
Aug 13, 2020 | 29.75 | 30.08 | 29.75 | 30.00 | 16,796 | +0.26(+0.87%) |
Aug 12, 2020 | 29.56 | 29.76 | 29.56 | 29.74 | 10,322 | +0.36(+1.23%) |
Aug 11, 2020 | 29.51 | 29.57 | 29.12 | 29.38 | 24,893 | -0.41(-1.38%) |
Aug 10, 2020 | 30.66 | 30.75 | 29.60 | 29.79 | 112,300 | -0.86(-2.81%) |
Aug 07, 2020 | 30.38 | 30.75 | 30.09 | 30.65 | 30,200 | +0.12(+0.38%) |
Aug 06, 2020 | 29.95 | 30.58 | 29.65 | 30.53 | 36,380 | +0.78(+2.61%) |
Aug 05, 2020 | 29.74 | 29.99 | 29.40 | 29.75 | 14,469 | +0.29(+0.97%) |
Aug 04, 2020 | 29.00 | 29.57 | 28.80 | 29.47 | 21,792 | -0.22(-0.73%) |
Aug 03, 2020 | 29.09 | 29.80 | 29.09 | 29.69 | 48,854 | +0.73(+2.54%) |
Jul 31, 2020 | 28.24 | 28.99 | 28.24 | 28.95 | 35,200 | +0.78(+2.76%) |
Jul 30, 2020 | 28.25 | 28.50 | 27.90 | 28.18 | 31,712 | +0.08(+0.27%) |
Jul 29, 2020 | 27.81 | 28.23 | 27.81 | 28.10 | 46,093 | +0.67(+2.45%) |
Jul 28, 2020 | 26.94 | 27.50 | 26.75 | 27.43 | 19,168 | +0.19(+0.70%) |
Jul 27, 2020 | 26.75 | 27.38 | 26.75 | 27.23 | 26,771 | +0.86(+3.28%) |
Jul 24, 2020 | 26.58 | 26.70 | 26.27 | 26.37 | 31,700 | +0.34(+1.30%) |
Jul 23, 2020 | 26.36 | 26.36 | 25.85 | 26.03 | 30,155 | -0.32(-1.23%) |
Jul 22, 2020 | 25.84 | 26.36 | 25.84 | 26.36 | 16,253 | +0.43(+1.64%) |
Jul 21, 2020 | 26.27 | 26.41 | 25.70 | 25.93 | 20,046 | -0.49(-1.85%) |
Jul 20, 2020 | 25.66 | 26.47 | 25.30 | 26.42 | 26,009 | +0.75(+2.94%) |
Jul 17, 2020 | 25.94 | 25.99 | 25.58 | 25.67 | 222,300 | -0.05(-0.19%) |
Jul 16, 2020 | 25.45 | 25.78 | 25.25 | 25.71 | 10,459 | +0.38(+1.48%) |
Jul 15, 2020 | 25.36 | 25.48 | 25.10 | 25.34 | 46,004 | -0.17(-0.67%) |
Jul 14, 2020 | 25.46 | 25.72 | 25.20 | 25.51 | 95,808 | -0.35(-1.35%) |
Jul 13, 2020 | 25.89 | 26.03 | 25.64 | 25.86 | 13,283 | +0.24(+0.92%) |
Jul 10, 2020 | 25.59 | 25.75 | 25.40 | 25.62 | 9,800 | +0.22(+0.85%) |
Jul 09, 2020 | 25.06 | 25.54 | 24.86 | 25.41 | 15,153 | +0.36(+1.45%) |
Jul 08, 2020 | 25.22 | 25.22 | 24.69 | 25.04 | 34,146 | -0.21(-0.82%) |
Jul 07, 2020 | 25.56 | 25.56 | 25.20 | 25.25 | 31,884 | -0.39(-1.52%) |
Jul 06, 2020 | 25.65 | 25.70 | 25.32 | 25.64 | 99,565 | -0.02(-0.08%) |
Jul 02, 2020 | 26.05 | 26.34 | 25.60 | 25.66 | 57,500 | -0.13(-0.50%) |
Jul 01, 2020 | 25.78 | 25.89 | 25.61 | 25.79 | 24,336 | -0.12(-0.47%) |
Jun 30, 2020 | 26.32 | 26.32 | 25.77 | 25.91 | 55,747 | -0.78(-2.93%) |
Jun 29, 2020 | 26.83 | 27.02 | 26.44 | 26.70 | 116,870 | -0.43(-1.58%) |
Jun 26, 2020 | 27.93 | 28.00 | 26.98 | 27.12 | 227,300 | -1.67(-5.79%) |
Jun 25, 2020 | 28.26 | 28.79 | 28.26 | 28.79 | 116,379 | +1.35(+4.92%) |
Jun 24, 2020 | 27.48 | 27.56 | 27.33 | 27.44 | 11,049 | +0.06(+0.22%) |
Jun 23, 2020 | 27.01 | 27.39 | 26.85 | 27.38 | 12,220 | +0.28(+1.02%) |
Jun 22, 2020 | 26.69 | 27.15 | 26.42 | 27.10 | 81,221 | +0.36(+1.34%) |
Jun 19, 2020 | 27.07 | 27.21 | 26.70 | 26.75 | 13,200 | -0.15(-0.56%) |
Jun 18, 2020 | 26.41 | 26.89 | 26.08 | 26.89 | 5,486 | +0.34(+1.26%) |
Jun 17, 2020 | 26.92 | 26.92 | 26.36 | 26.56 | 12,778 | -0.57(-2.08%) |
Jun 16, 2020 | 27.34 | 27.60 | 26.93 | 27.12 | 6,737 | +0.30(+1.10%) |
Jun 15, 2020 | 27.20 | 27.20 | 26.68 | 26.83 | 20,521 | -0.69(-2.51%) |
Jun 12, 2020 | 28.14 | 28.14 | 27.36 | 27.52 | 9,700 | +0.31(+1.14%) |
Jun 11, 2020 | 28.00 | 28.00 | 27.04 | 27.21 | 14,365 | -1.14(-4.02%) |
Jun 10, 2020 | 28.60 | 28.61 | 28.32 | 28.35 | 3,591 | -0.66(-2.29%) |
Jun 09, 2020 | 28.35 | 29.18 | 28.35 | 29.02 | 8,457 | +0.72(+2.54%) |
Jun 08, 2020 | 28.12 | 28.49 | 27.80 | 28.30 | 29,522 | +0.17(+0.59%) |
Jun 05, 2020 | 28.36 | 28.36 | 28.10 | 28.13 | 15,600 | -0.25(-0.88%) |
Jun 04, 2020 | 27.94 | 28.39 | 27.92 | 28.38 | 6,154 | +0.28(+1.01%) |
Jun 03, 2020 | 27.81 | 28.20 | 27.68 | 28.09 | 25,048 | -0.11(-0.38%) |
Jun 02, 2020 | 29.19 | 29.19 | 27.91 | 28.20 | 9,874 | -1.29(-4.37%) |
Jun 01, 2020 | 28.80 | 29.60 | 28.45 | 29.49 | 18,318 | +0.91(+3.19%) |
May 29, 2020 | 28.16 | 28.68 | 28.16 | 28.58 | 12,000 | +0.04(+0.13%) |
May 28, 2020 | 28.03 | 28.57 | 28.03 | 28.54 | 6,567 | +1.32(+4.86%) |
May 27, 2020 | 28.00 | 28.00 | 27.20 | 27.22 | 10,745 | -0.88(-3.14%) |
May 26, 2020 | 28.54 | 28.60 | 27.85 | 28.10 | 8,289 | +0.33(+1.20%) |
May 22, 2020 | 27.40 | 27.99 | 27.40 | 27.77 | 13,900 | +0.45(+1.63%) |
May 21, 2020 | 27.78 | 28.14 | 27.10 | 27.32 | 17,648 | -0.73(-2.62%) |
May 20, 2020 | 28.46 | 28.46 | 28.01 | 28.05 | 6,846 | -0.37(-1.31%) |
May 19, 2020 | 28.20 | 28.51 | 28.20 | 28.43 | 6,322 | +0.28(+0.99%) |
May 18, 2020 | 28.01 | 28.19 | 27.90 | 28.15 | 5,149 | +0.34(+1.22%) |
May 15, 2020 | 28.06 | 28.06 | 27.80 | 27.81 | 14,100 | -0.34(-1.19%) |
May 14, 2020 | 28.50 | 28.50 | 28.12 | 28.14 | 2,245 | -0.46(-1.61%) |
May 13, 2020 | 28.23 | 28.85 | 28.23 | 28.61 | 12,440 | +0.59(+2.09%) |
May 12, 2020 | 28.58 | 28.61 | 27.56 | 28.02 | 13,984 | -0.98(-3.40%) |
May 11, 2020 | 28.50 | 29.07 | 28.50 | 29.00 | 21,784 | +1.07(+3.83%) |
May 08, 2020 | 27.65 | 28.14 | 27.65 | 27.93 | 6,600 | +0.18(+0.65%) |
May 07, 2020 | 27.70 | 27.89 | 27.60 | 27.75 | 4,778 | +0.35(+1.27%) |
May 06, 2020 | 27.50 | 27.85 | 27.10 | 27.41 | 8,682 | -0.12(-0.45%) |
May 05, 2020 | 27.82 | 27.82 | 27.52 | 27.53 | 3,979 | -0.27(-0.97%) |
May 04, 2020 | 27.96 | 27.96 | 27.65 | 27.80 | 4,790 | -0.21(-0.77%) |
May 01, 2020 | 27.92 | 28.30 | 27.92 | 28.02 | 9,000 | -0.11(-0.37%) |
Apr 30, 2020 | 27.75 | 28.40 | 27.69 | 28.12 | 14,668 | +0.22(+0.79%) |
Apr 29, 2020 | 27.68 | 27.90 | 27.62 | 27.90 | 8,993 | +0.62(+2.27%) |
Apr 28, 2020 | 27.20 | 27.57 | 27.19 | 27.28 | 11,227 | +0.36(+1.34%) |
Apr 27, 2020 | 27.10 | 27.11 | 26.82 | 26.92 | 9,787 | -0.14(-0.52%) |
Apr 24, 2020 | 27.19 | 27.25 | 26.80 | 27.06 | 6,100 | -0.14(-0.51%) |
Apr 23, 2020 | 27.35 | 27.82 | 27.17 | 27.20 | 17,817 | -0.40(-1.45%) |
Apr 22, 2020 | 27.25 | 27.83 | 27.24 | 27.60 | 14,790 | +0.51(+1.88%) |
Apr 21, 2020 | 27.49 | 27.49 | 26.88 | 27.09 | 9,706 | -0.32(-1.17%) |
Apr 20, 2020 | 27.08 | 27.44 | 27.08 | 27.41 | 8,857 | +0.19(+0.70%) |
Apr 17, 2020 | 26.87 | 27.51 | 26.87 | 27.22 | 20,600 | +0.95(+3.62%) |
Apr 16, 2020 | 26.16 | 26.38 | 25.99 | 26.27 | 10,870 | +0.04(+0.15%) |
Apr 15, 2020 | 26.07 | 26.23 | 25.87 | 26.23 | 20,284 | -0.44(-1.65%) |
Apr 14, 2020 | 26.51 | 27.04 | 26.50 | 26.67 | 6,056 | -0.09(-0.35%) |
Apr 13, 2020 | 26.52 | 26.78 | 26.35 | 26.76 | 11,454 | -0.33(-1.23%) |
Apr 09, 2020 | 27.06 | 27.69 | 26.89 | 27.10 | 20,100 | -0.86(-3.07%) |
Apr 08, 2020 | 28.30 | 28.32 | 27.75 | 27.95 | 12,583 | -0.38(-1.35%) |
Apr 07, 2020 | 28.30 | 28.37 | 27.87 | 28.34 | 25,032 | +0.16(+0.55%) |
Apr 06, 2020 | 26.70 | 28.19 | 26.60 | 28.18 | 26,473 | +1.72(+6.51%) |
Apr 03, 2020 | 26.70 | 26.75 | 26.31 | 26.46 | 14,900 | -0.34(-1.27%) |
Apr 02, 2020 | 26.00 | 26.80 | 26.00 | 26.80 | 14,461 | +0.71(+2.72%) |