Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.29 | 27.29 | 26.89 | 26.89 | 24,900 | -0.43(-1.56%) |
Apr 29, 2021 | 27.28 | 27.34 | 27.27 | 27.32 | 2,856 | +0.05(+0.17%) |
Apr 28, 2021 | 27.45 | 27.45 | 27.19 | 27.27 | 5,349 | -0.14(-0.51%) |
Apr 27, 2021 | 27.44 | 27.45 | 27.20 | 27.41 | 5,395 | -0.04(-0.14%) |
Apr 26, 2021 | 27.26 | 27.45 | 27.09 | 27.45 | 23,061 | -0.02(-0.08%) |
Apr 23, 2021 | 27.45 | 27.53 | 27.28 | 27.47 | 9,700 | +0.02(+0.07%) |
Apr 22, 2021 | 27.31 | 27.45 | 27.21 | 27.45 | 5,644 | +0.20(+0.73%) |
Apr 21, 2021 | 27.31 | 27.39 | 27.21 | 27.25 | 5,156 | -0.06(-0.24%) |
Apr 20, 2021 | 27.27 | 27.31 | 27.27 | 27.31 | 1,174 | +0.11(+0.42%) |
Apr 19, 2021 | 27.35 | 27.46 | 27.06 | 27.20 | 14,703 | -0.32(-1.16%) |
Apr 16, 2021 | 27.42 | 27.52 | 27.30 | 27.52 | 7,500 | +0.22(+0.81%) |
Apr 15, 2021 | 27.41 | 27.44 | 27.29 | 27.30 | 9,956 | -0.13(-0.47%) |
Apr 14, 2021 | 27.32 | 27.43 | 27.27 | 27.43 | 2,500 | +0.11(+0.40%) |
Apr 13, 2021 | 27.38 | 27.38 | 27.20 | 27.32 | 9,155 | +0.06(+0.22%) |
Apr 12, 2021 | 27.30 | 27.30 | 27.19 | 27.26 | 2,646 | -0.05(-0.20%) |
Apr 09, 2021 | 27.39 | 27.45 | 27.32 | 27.32 | 6,900 | -0.05(-0.20%) |
Apr 08, 2021 | 27.42 | 27.45 | 27.31 | 27.37 | 9,588 | +0.00(+0.00%) |
Apr 07, 2021 | 27.38 | 27.48 | 27.32 | 27.37 | 10,145 | -0.04(-0.15%) |
Apr 06, 2021 | 26.95 | 27.41 | 26.95 | 27.41 | 46,075 | +0.41(+1.52%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.81 | 27.00 | 4,788 | +0.19(+0.71%) |
Apr 01, 2021 | 26.72 | 26.88 | 26.72 | 26.81 | 10,900 | +0.06(+0.22%) |
Mar 31, 2021 | 26.57 | 26.75 | 26.52 | 26.75 | 7,552 | +0.19(+0.72%) |
Mar 30, 2021 | 26.56 | 26.56 | 26.56 | 26.56 | 2,818 | +0.03(+0.11%) |
Mar 29, 2021 | 26.57 | 26.57 | 26.53 | 26.53 | 1,637 | -0.04(-0.15%) |
Mar 26, 2021 | 26.63 | 26.63 | 26.50 | 26.57 | 2,200 | +0.01(+0.04%) |
Mar 25, 2021 | 26.62 | 26.67 | 26.56 | 26.56 | 3,008 | -0.12(-0.45%) |
Mar 24, 2021 | 26.59 | 26.75 | 26.40 | 26.68 | 16,818 | +0.11(+0.41%) |
Mar 23, 2021 | 26.47 | 26.57 | 26.47 | 26.57 | 1,849 | +0.12(+0.45%) |
Mar 22, 2021 | 26.38 | 26.45 | 26.31 | 26.45 | 2,152 | +0.11(+0.42%) |
Mar 19, 2021 | 26.38 | 26.38 | 26.12 | 26.34 | 2,900 | -0.04(-0.16%) |
Mar 18, 2021 | 26.37 | 26.41 | 26.26 | 26.38 | 2,306 | -0.18(-0.67%) |
Mar 17, 2021 | 26.70 | 26.70 | 26.43 | 26.56 | 7,597 | -0.09(-0.34%) |
Mar 16, 2021 | 26.43 | 26.72 | 26.33 | 26.65 | 21,056 | +0.22(+0.83%) |
Mar 15, 2021 | 26.29 | 26.43 | 26.28 | 26.43 | 6,985 | +0.20(+0.76%) |
Mar 12, 2021 | 26.32 | 26.32 | 26.19 | 26.23 | 2,900 | -0.09(-0.33%) |
Mar 11, 2021 | 26.25 | 26.32 | 26.16 | 26.32 | 5,571 | +0.16(+0.61%) |
Mar 10, 2021 | 26.17 | 26.27 | 26.00 | 26.16 | 11,490 | -0.01(-0.04%) |
Mar 09, 2021 | 26.12 | 26.25 | 26.08 | 26.17 | 5,185 | +0.12(+0.46%) |
Mar 08, 2021 | 26.07 | 26.12 | 25.93 | 26.05 | 2,818 | -0.07(-0.27%) |
Mar 05, 2021 | 25.86 | 26.12 | 25.83 | 26.12 | 5,800 | +0.24(+0.93%) |
Mar 04, 2021 | 25.83 | 25.90 | 25.64 | 25.88 | 10,116 | +0.04(+0.15%) |
Mar 03, 2021 | 25.79 | 25.85 | 25.72 | 25.84 | 2,452 | +0.11(+0.43%) |
Mar 02, 2021 | 25.66 | 25.79 | 25.61 | 25.73 | 8,589 | +0.05(+0.19%) |
Mar 01, 2021 | 25.51 | 25.68 | 25.48 | 25.68 | 6,571 | +0.19(+0.75%) |
Feb 26, 2021 | 25.49 | 25.60 | 25.30 | 25.49 | 11,300 | -0.18(-0.70%) |
Feb 25, 2021 | 26.18 | 26.18 | 25.50 | 25.67 | 12,953 | -0.48(-1.84%) |
Feb 24, 2021 | 26.28 | 26.28 | 26.08 | 26.15 | 8,085 | -0.13(-0.49%) |
Feb 23, 2021 | 26.20 | 26.31 | 26.18 | 26.28 | 7,344 | +0.06(+0.23%) |
Feb 22, 2021 | 26.41 | 26.41 | 26.21 | 26.22 | 4,692 | -0.19(-0.72%) |
Feb 19, 2021 | 26.46 | 26.46 | 26.26 | 26.41 | 11,500 | -0.01(-0.04%) |
Feb 18, 2021 | 26.48 | 26.54 | 26.20 | 26.42 | 22,842 | -0.14(-0.53%) |
Feb 17, 2021 | 26.54 | 26.68 | 26.43 | 26.56 | 7,894 | +0.01(+0.04%) |
Feb 16, 2021 | 26.73 | 26.73 | 26.42 | 26.55 | 12,475 | -0.22(-0.82%) |
Feb 12, 2021 | 26.65 | 26.92 | 26.52 | 26.77 | 9,200 | +0.03(+0.11%) |
Feb 11, 2021 | 26.97 | 26.97 | 26.74 | 26.74 | 11,903 | -0.18(-0.67%) |
Feb 10, 2021 | 26.88 | 26.97 | 26.85 | 26.92 | 6,878 | -0.04(-0.15%) |
Feb 09, 2021 | 26.95 | 26.98 | 26.87 | 26.96 | 5,047 | +0.03(+0.11%) |
Feb 08, 2021 | 27.03 | 27.03 | 26.89 | 26.93 | 2,374 | -0.00(-0.01%) |
Feb 05, 2021 | 26.84 | 27.03 | 26.84 | 26.93 | 4,500 | +0.08(+0.31%) |
Feb 04, 2021 | 26.82 | 26.89 | 26.81 | 26.85 | 3,093 | +0.11(+0.41%) |
Feb 03, 2021 | 26.88 | 26.94 | 26.70 | 26.74 | 7,928 | -0.16(-0.59%) |
Feb 02, 2021 | 26.99 | 26.99 | 26.87 | 26.90 | 3,330 | -0.01(-0.04%) |
Feb 01, 2021 | 26.80 | 26.97 | 26.66 | 26.91 | 8,734 | +0.14(+0.52%) |
Jan 29, 2021 | 26.65 | 26.77 | 26.55 | 26.77 | 29,900 | +0.16(+0.60%) |
Jan 28, 2021 | 26.66 | 26.67 | 26.61 | 26.61 | 9,734 | +0.00(+0.00%) |
Jan 27, 2021 | 26.98 | 26.98 | 26.61 | 26.61 | 13,123 | -0.49(-1.81%) |
Jan 26, 2021 | 27.05 | 27.15 | 26.82 | 27.10 | 8,017 | +0.15(+0.56%) |
Jan 25, 2021 | 27.25 | 27.25 | 26.83 | 26.95 | 54,896 | -0.19(-0.68%) |
Jan 22, 2021 | 27.09 | 27.22 | 27.09 | 27.14 | 2,700 | +0.11(+0.41%) |
Jan 21, 2021 | 27.17 | 27.25 | 26.96 | 27.02 | 10,146 | -0.15(-0.53%) |
Jan 20, 2021 | 27.23 | 27.23 | 27.00 | 27.17 | 5,511 | +0.01(+0.04%) |
Jan 19, 2021 | 26.99 | 27.18 | 26.99 | 27.16 | 2,022 | +0.01(+0.04%) |
Jan 15, 2021 | 26.80 | 27.17 | 26.80 | 27.15 | 3,800 | +0.30(+1.12%) |
Jan 14, 2021 | 27.09 | 27.17 | 26.83 | 26.85 | 9,593 | -0.16(-0.59%) |
Jan 13, 2021 | 26.57 | 27.02 | 26.57 | 27.01 | 17,747 | +0.53(+2.00%) |
Jan 12, 2021 | 26.66 | 26.66 | 26.25 | 26.48 | 19,221 | -0.09(-0.34%) |
Jan 11, 2021 | 26.79 | 26.82 | 26.40 | 26.57 | 41,525 | -0.25(-0.93%) |
Jan 08, 2021 | 26.75 | 26.83 | 26.51 | 26.82 | 7,100 | +0.07(+0.26%) |
Jan 07, 2021 | 26.93 | 26.93 | 26.46 | 26.75 | 14,842 | +0.08(+0.30%) |
Jan 06, 2021 | 27.38 | 27.39 | 26.67 | 26.67 | 4,909 | -0.65(-2.38%) |
Jan 05, 2021 | 27.22 | 27.54 | 27.22 | 27.32 | 9,870 | +0.07(+0.26%) |
Jan 04, 2021 | 27.73 | 27.73 | 27.25 | 27.25 | 12,442 | -0.49(-1.77%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 5,616 | +0.19(+0.69%) | |
Dec 30, 2020 | 27.45 | 27.56 | 27.39 | 27.55 | 5,616 | +0.10(+0.36%) |
Dec 29, 2020 | 27.47 | 27.47 | 27.36 | 27.45 | 7,939 | -0.01(-0.04%) |
Dec 28, 2020 | 27.40 | 27.47 | 27.25 | 27.46 | 5,281 | -0.02(-0.07%) |
Dec 24, 2020 | 27.14 | 27.49 | 27.14 | 27.48 | 5,300 | +0.33(+1.22%) |
Dec 23, 2020 | 27.17 | 27.27 | 27.15 | 27.15 | 4,243 | +0.04(+0.15%) |
Dec 22, 2020 | 27.29 | 27.42 | 27.07 | 27.11 | 17,139 | -0.18(-0.66%) |
Dec 21, 2020 | 27.27 | 27.30 | 27.17 | 27.29 | 12,972 | -0.01(-0.04%) |
Dec 18, 2020 | 27.27 | 27.30 | 27.23 | 27.30 | 5,200 | +0.03(+0.11%) |
Dec 17, 2020 | 27.25 | 27.27 | 27.17 | 27.27 | 9,202 | +0.02(+0.07%) |
Dec 16, 2020 | 27.05 | 27.26 | 27.05 | 27.25 | 15,644 | +0.11(+0.41%) |
Dec 15, 2020 | 27.10 | 27.15 | 27.02 | 27.14 | 17,697 | +0.04(+0.15%) |
Dec 14, 2020 | 27.00 | 27.10 | 26.86 | 27.10 | 16,037 | +0.10(+0.37%) |
Dec 11, 2020 | 26.81 | 27.00 | 26.80 | 27.00 | 9,900 | +0.01(+0.04%) |
Dec 10, 2020 | 26.98 | 27.15 | 26.83 | 26.99 | 30,002 | +0.01(+0.04%) |
Dec 09, 2020 | 26.89 | 26.98 | 26.84 | 26.98 | 5,484 | +0.09(+0.33%) |
Dec 08, 2020 | 26.86 | 26.98 | 26.83 | 26.89 | 4,961 | +0.00(+0.00%) |
Dec 07, 2020 | 26.85 | 26.89 | 26.69 | 26.89 | 4,842 | +0.05(+0.19%) |
Dec 04, 2020 | 26.87 | 26.92 | 26.61 | 26.84 | 26,200 | -0.01(-0.04%) |
Dec 03, 2020 | 26.88 | 26.90 | 26.76 | 26.85 | 5,577 | +0.10(+0.37%) |
Dec 02, 2020 | 26.93 | 26.93 | 26.73 | 26.75 | 11,244 | -0.16(-0.59%) |
Dec 01, 2020 | 26.79 | 26.94 | 26.70 | 26.91 | 11,911 | +0.21(+0.79%) |
Nov 30, 2020 | 26.90 | 26.96 | 26.67 | 26.70 | 23,396 | -0.56(-2.05%) |
Nov 27, 2020 | 27.10 | 27.26 | 27.07 | 27.26 | 21,600 | +0.07(+0.26%) |
Nov 25, 2020 | 27.14 | 27.30 | 27.14 | 27.19 | 3,800 | +0.04(+0.15%) |
Nov 24, 2020 | 27.38 | 27.40 | 27.14 | 27.15 | 21,636 | -0.12(-0.44%) |
Nov 23, 2020 | 27.37 | 27.52 | 27.27 | 27.27 | 47,670 | -0.20(-0.73%) |
Nov 20, 2020 | 27.57 | 27.57 | 27.39 | 27.47 | 1,500 | +0.11(+0.40%) |
Nov 19, 2020 | 27.52 | 27.62 | 27.36 | 27.36 | 11,268 | -0.14(-0.51%) |
Nov 18, 2020 | 27.60 | 27.60 | 27.50 | 27.50 | 5,436 | -0.10(-0.36%) |
Nov 17, 2020 | 27.41 | 27.65 | 27.41 | 27.60 | 7,418 | +0.07(+0.25%) |
Nov 16, 2020 | 27.28 | 27.53 | 27.23 | 27.53 | 7,477 | +0.27(+0.99%) |
Nov 13, 2020 | 27.26 | 27.28 | 27.24 | 27.26 | 4,000 | +0.00(+0.00%) |
Nov 12, 2020 | 27.28 | 27.28 | 27.19 | 27.26 | 1,377 | -0.02(-0.07%) |
Nov 11, 2020 | 27.39 | 27.39 | 27.17 | 27.28 | 3,221 | -0.06(-0.22%) |
Nov 10, 2020 | 27.46 | 27.46 | 27.17 | 27.34 | 8,224 | -0.12(-0.44%) |
Nov 09, 2020 | 27.15 | 27.46 | 27.15 | 27.46 | 4,236 | +0.31(+1.14%) |
Nov 06, 2020 | 27.38 | 27.38 | 27.15 | 27.15 | 2,500 | -0.23(-0.84%) |
Nov 05, 2020 | 27.38 | 27.38 | 27.15 | 27.38 | 5,844 | +0.07(+0.26%) |
Nov 04, 2020 | 27.31 | 27.37 | 27.20 | 27.31 | 4,872 | +0.36(+1.34%) |
Nov 03, 2020 | 26.92 | 27.07 | 26.89 | 26.95 | 3,341 | -0.12(-0.44%) |
Nov 02, 2020 | 27.06 | 27.14 | 26.84 | 27.07 | 9,505 | +0.07(+0.26%) |
Oct 30, 2020 | 26.79 | 27.00 | 26.70 | 27.00 | 25,600 | +0.34(+1.28%) |
Oct 29, 2020 | 26.92 | 26.92 | 26.66 | 26.66 | 4,786 | -0.01(-0.04%) |
Oct 28, 2020 | 27.02 | 27.02 | 26.66 | 26.67 | 12,953 | -0.37(-1.37%) |
Oct 27, 2020 | 27.17 | 27.19 | 27.04 | 27.04 | 6,892 | -0.06(-0.22%) |
Oct 26, 2020 | 27.27 | 27.27 | 27.08 | 27.10 | 5,333 | -0.18(-0.66%) |
Oct 23, 2020 | 27.18 | 27.28 | 27.15 | 27.28 | 18,100 | +0.17(+0.63%) |
Oct 22, 2020 | 26.88 | 27.28 | 26.88 | 27.11 | 2,477 | +0.13(+0.48%) |
Oct 21, 2020 | 27.12 | 27.12 | 26.97 | 26.98 | 6,416 | -0.20(-0.75%) |
Oct 20, 2020 | 27.19 | 27.29 | 27.15 | 27.18 | 2,742 | +0.04(+0.17%) |
Oct 19, 2020 | 27.22 | 27.22 | 27.14 | 27.14 | 1,352 | -0.08(-0.29%) |
Oct 16, 2020 | 27.42 | 27.42 | 27.22 | 27.22 | 3,800 | -0.21(-0.75%) |
Oct 15, 2020 | 27.10 | 27.43 | 27.10 | 27.43 | 6,988 | +0.18(+0.64%) |
Oct 14, 2020 | 27.20 | 27.42 | 27.20 | 27.25 | 1,211 | -0.11(-0.40%) |
Oct 13, 2020 | 27.33 | 27.40 | 27.23 | 27.36 | 6,930 | +0.05(+0.18%) |
Oct 12, 2020 | 27.31 | 27.31 | 27.09 | 27.31 | 3,305 | +0.04(+0.15%) |
Oct 09, 2020 | 27.32 | 27.32 | 27.01 | 27.27 | 13,000 | -0.08(-0.29%) |
Oct 08, 2020 | 27.25 | 27.35 | 27.22 | 27.35 | 6,360 | +0.24(+0.89%) |
Oct 07, 2020 | 27.20 | 27.28 | 27.11 | 27.11 | 25,262 | -0.09(-0.33%) |
Oct 06, 2020 | 27.16 | 27.27 | 27.02 | 27.20 | 12,765 | +0.05(+0.18%) |
Oct 05, 2020 | 27.04 | 27.16 | 26.98 | 27.15 | 6,179 | +0.18(+0.67%) |
Oct 02, 2020 | 26.86 | 26.97 | 26.86 | 26.97 | 4,700 | +0.01(+0.04%) |
Oct 01, 2020 | 26.79 | 26.96 | 26.71 | 26.96 | 10,860 | +0.31(+1.16%) |
Sep 30, 2020 | 26.92 | 26.92 | 26.55 | 26.65 | 48,541 | -0.27(-1.00%) |
Sep 29, 2020 | 26.75 | 26.92 | 26.71 | 26.92 | 14,921 | +0.19(+0.71%) |
Sep 28, 2020 | 26.76 | 26.90 | 26.63 | 26.73 | 14,504 | +0.06(+0.22%) |
Sep 25, 2020 | 26.29 | 26.67 | 26.26 | 26.67 | 7,900 | +0.42(+1.60%) |
Sep 24, 2020 | 26.32 | 26.38 | 26.17 | 26.25 | 3,655 | -0.07(-0.27%) |
Sep 23, 2020 | 26.56 | 26.62 | 26.17 | 26.32 | 5,876 | -0.31(-1.16%) |
Sep 22, 2020 | 26.57 | 26.71 | 26.51 | 26.63 | 7,449 | +0.07(+0.27%) |
Sep 21, 2020 | 26.53 | 26.56 | 26.40 | 26.56 | 51,066 | -0.20(-0.75%) |
Sep 18, 2020 | 26.71 | 26.76 | 26.71 | 26.76 | 1,000 | +0.05(+0.19%) |
Sep 17, 2020 | 26.67 | 26.71 | 26.64 | 26.71 | 3,968 | +0.00(+0.00%) |
Sep 16, 2020 | 26.83 | 26.92 | 26.71 | 26.71 | 9,203 | -0.04(-0.13%) |
Sep 15, 2020 | 26.67 | 26.90 | 26.67 | 26.75 | 13,412 | +0.14(+0.55%) |
Sep 14, 2020 | 26.68 | 26.70 | 26.48 | 26.60 | 3,409 | +0.10(+0.38%) |
Sep 11, 2020 | 26.70 | 26.70 | 26.50 | 26.50 | 3,000 | -0.15(-0.56%) |
Sep 10, 2020 | 26.61 | 26.73 | 26.61 | 26.65 | 8,761 | +0.06(+0.21%) |
Sep 09, 2020 | 26.41 | 26.59 | 26.32 | 26.59 | 3,960 | +0.41(+1.58%) |
Sep 08, 2020 | 26.26 | 26.33 | 26.18 | 26.18 | 8,025 | -0.32(-1.21%) |
Sep 04, 2020 | 26.65 | 26.65 | 26.42 | 26.50 | 3,100 | -0.15(-0.56%) |
Sep 03, 2020 | 26.60 | 26.70 | 26.60 | 26.65 | 4,337 | +0.05(+0.19%) |
Sep 02, 2020 | 26.83 | 26.83 | 26.58 | 26.60 | 5,332 | -0.08(-0.30%) |
Sep 01, 2020 | 26.75 | 26.79 | 26.62 | 26.68 | 6,680 | -0.07(-0.26%) |
Aug 31, 2020 | 26.77 | 26.80 | 26.64 | 26.75 | 7,112 | -0.35(-1.29%) |
Aug 28, 2020 | 27.10 | 27.12 | 26.90 | 27.10 | 9,300 | -0.01(-0.06%) |
Aug 27, 2020 | 27.20 | 27.20 | 27.09 | 27.11 | 6,773 | -0.09(-0.31%) |
Aug 26, 2020 | 27.19 | 27.20 | 27.06 | 27.20 | 7,253 | +0.00(+0.00%) |
Aug 25, 2020 | 27.02 | 27.20 | 26.98 | 27.20 | 3,928 | +0.08(+0.29%) |
Aug 24, 2020 | 27.21 | 27.21 | 27.12 | 27.12 | 4,466 | +0.11(+0.41%) |
Aug 21, 2020 | 27.11 | 27.23 | 26.94 | 27.01 | 29,400 | +0.00(+0.00%) |
Aug 20, 2020 | 27.11 | 27.24 | 27.00 | 27.01 | 17,608 | -0.15(-0.55%) |
Aug 19, 2020 | 27.18 | 27.20 | 27.13 | 27.16 | 5,575 | -0.09(-0.33%) |
Aug 18, 2020 | 26.95 | 27.25 | 26.90 | 27.25 | 9,099 | +0.33(+1.22%) |
Aug 17, 2020 | 26.87 | 26.98 | 26.75 | 26.92 | 4,007 | +0.05(+0.19%) |
Aug 14, 2020 | 26.85 | 26.88 | 26.80 | 26.87 | 4,800 | +0.02(+0.07%) |
Aug 13, 2020 | 26.87 | 26.88 | 26.60 | 26.85 | 4,950 | +0.05(+0.19%) |
Aug 12, 2020 | 26.70 | 26.80 | 26.67 | 26.80 | 7,235 | +0.08(+0.30%) |
Aug 11, 2020 | 26.55 | 26.72 | 26.55 | 26.72 | 4,753 | +0.05(+0.19%) |
Aug 10, 2020 | 26.66 | 26.68 | 26.63 | 26.67 | 4,800 | -0.01(-0.04%) |
Aug 07, 2020 | 26.66 | 26.68 | 26.57 | 26.68 | 3,300 | +0.08(+0.30%) |
Aug 06, 2020 | 26.37 | 26.69 | 26.37 | 26.60 | 3,651 | +0.20(+0.76%) |
Aug 05, 2020 | 26.71 | 26.71 | 26.30 | 26.40 | 5,412 | -0.31(-1.16%) |
Aug 04, 2020 | 26.63 | 26.73 | 26.48 | 26.71 | 6,664 | +0.09(+0.34%) |
Aug 03, 2020 | 26.57 | 26.63 | 26.56 | 26.62 | 2,770 | +0.12(+0.45%) |
Jul 31, 2020 | 26.46 | 26.50 | 26.36 | 26.50 | 5,700 | +0.04(+0.15%) |
Jul 30, 2020 | 26.26 | 26.47 | 26.21 | 26.46 | 10,150 | +0.12(+0.46%) |
Jul 29, 2020 | 26.35 | 26.45 | 26.28 | 26.34 | 6,452 | +0.07(+0.27%) |
Jul 28, 2020 | 26.22 | 26.41 | 26.20 | 26.27 | 11,406 | +0.03(+0.10%) |
Jul 27, 2020 | 26.32 | 26.46 | 26.22 | 26.24 | 30,693 | -0.08(-0.31%) |
Jul 24, 2020 | 26.28 | 26.40 | 26.28 | 26.32 | 12,600 | +0.04(+0.13%) |
Jul 23, 2020 | 26.16 | 26.29 | 26.07 | 26.29 | 11,712 | +0.11(+0.42%) |
Jul 22, 2020 | 26.05 | 26.18 | 25.95 | 26.18 | 10,772 | +0.09(+0.34%) |
Jul 21, 2020 | 25.74 | 26.09 | 25.74 | 26.09 | 14,709 | +0.35(+1.35%) |
Jul 20, 2020 | 25.60 | 25.75 | 25.60 | 25.74 | 5,799 | -0.01(-0.03%) |
Jul 17, 2020 | 25.42 | 25.75 | 25.42 | 25.75 | 4,100 | +0.11(+0.43%) |
Jul 16, 2020 | 25.41 | 25.67 | 25.41 | 25.64 | 9,599 | +0.15(+0.59%) |
Jul 15, 2020 | 25.42 | 25.49 | 25.33 | 25.49 | 5,659 | +0.14(+0.55%) |
Jul 14, 2020 | 25.34 | 25.40 | 25.20 | 25.35 | 13,075 | -0.03(-0.12%) |
Jul 13, 2020 | 25.50 | 25.50 | 25.25 | 25.38 | 6,961 | -0.12(-0.47%) |
Jul 10, 2020 | 25.32 | 25.50 | 25.21 | 25.50 | 29,000 | +0.18(+0.71%) |
Jul 09, 2020 | 25.55 | 25.55 | 25.10 | 25.32 | 18,993 | +0.10(+0.40%) |
Jul 08, 2020 | 24.98 | 25.57 | 24.91 | 25.22 | 23,885 | +0.25(+1.00%) |
Jul 07, 2020 | 24.99 | 24.99 | 24.88 | 24.97 | 6,853 | -0.02(-0.08%) |
Jul 06, 2020 | 25.05 | 25.05 | 24.90 | 24.99 | 4,856 | -0.01(-0.04%) |
Jul 02, 2020 | 25.10 | 25.10 | 24.92 | 25.00 | 11,100 | +0.23(+0.93%) |
Jul 01, 2020 | 24.89 | 25.03 | 24.77 | 24.77 | 12,911 | -0.04(-0.16%) |
Jun 30, 2020 | 25.03 | 25.04 | 24.81 | 24.81 | 52,200 | -0.04(-0.16%) |
Jun 29, 2020 | 24.91 | 24.95 | 24.84 | 24.85 | 21,748 | -0.05(-0.20%) |
Jun 26, 2020 | 25.00 | 25.03 | 24.90 | 24.90 | 9,500 | -0.13(-0.52%) |
Jun 25, 2020 | 25.07 | 25.11 | 25.00 | 25.03 | 18,137 | -0.03(-0.12%) |
Jun 24, 2020 | 25.02 | 25.06 | 24.90 | 25.06 | 8,060 | -0.02(-0.08%) |
Jun 23, 2020 | 25.03 | 25.08 | 24.96 | 25.08 | 8,513 | +0.12(+0.48%) |
Jun 22, 2020 | 24.98 | 25.04 | 24.93 | 24.96 | 6,008 | +0.03(+0.12%) |
Jun 19, 2020 | 24.97 | 25.07 | 24.93 | 24.93 | 7,700 | +0.02(+0.08%) |
Jun 18, 2020 | 25.02 | 25.07 | 24.82 | 24.91 | 17,563 | -0.12(-0.48%) |
Jun 17, 2020 | 24.94 | 25.05 | 24.89 | 25.03 | 11,539 | +0.09(+0.36%) |
Jun 16, 2020 | 24.94 | 24.96 | 24.53 | 24.94 | 10,039 | +0.17(+0.69%) |
Jun 15, 2020 | 24.58 | 24.79 | 24.50 | 24.77 | 6,043 | +0.24(+0.98%) |
Jun 12, 2020 | 24.83 | 24.86 | 24.51 | 24.53 | 13,500 | -0.08(-0.34%) |
Jun 11, 2020 | 24.83 | 24.83 | 24.50 | 24.61 | 16,856 | -0.39(-1.55%) |
Jun 10, 2020 | 25.08 | 25.08 | 24.73 | 25.00 | 41,763 | -0.08(-0.32%) |
Jun 09, 2020 | 24.97 | 25.08 | 24.94 | 25.08 | 9,371 | +0.03(+0.12%) |
Jun 08, 2020 | 24.89 | 25.09 | 24.85 | 25.05 | 18,513 | +0.16(+0.64%) |
Jun 05, 2020 | 25.00 | 25.00 | 24.85 | 24.89 | 29,100 | +0.08(+0.32%) |
Jun 04, 2020 | 25.01 | 25.01 | 24.81 | 24.81 | 10,069 | -0.20(-0.80%) |
Jun 03, 2020 | 25.00 | 25.01 | 24.93 | 25.01 | 12,861 | -0.02(-0.08%) |
Jun 02, 2020 | 24.78 | 25.03 | 24.77 | 25.03 | 8,009 | +0.13(+0.52%) |
Jun 01, 2020 | 24.82 | 24.90 | 24.75 | 24.90 | 13,951 | +0.08(+0.32%) |
May 29, 2020 | 24.61 | 24.82 | 24.61 | 24.82 | 16,200 | -0.15(-0.60%) |
May 28, 2020 | 24.97 | 25.02 | 24.89 | 24.97 | 19,619 | -0.01(-0.04%) |
May 27, 2020 | 24.99 | 24.99 | 24.91 | 24.98 | 13,144 | +0.09(+0.36%) |
May 26, 2020 | 24.90 | 24.99 | 24.73 | 24.89 | 66,120 | +0.10(+0.40%) |
May 22, 2020 | 24.85 | 24.85 | 24.55 | 24.79 | 25,300 | -0.10(-0.40%) |
May 21, 2020 | 24.75 | 24.97 | 24.41 | 24.89 | 46,449 | +0.09(+0.36%) |
May 20, 2020 | 24.81 | 24.81 | 24.71 | 24.80 | 6,730 | -0.01(-0.04%) |
May 19, 2020 | 24.57 | 24.92 | 24.57 | 24.81 | 8,364 | +0.05(+0.20%) |
May 18, 2020 | 24.97 | 24.98 | 24.70 | 24.76 | 7,459 | +0.04(+0.16%) |
May 15, 2020 | 24.69 | 24.84 | 24.50 | 24.72 | 8,400 | -0.01(-0.04%) |
May 14, 2020 | 24.51 | 24.79 | 24.40 | 24.73 | 8,398 | -0.19(-0.76%) |
May 13, 2020 | 24.76 | 24.92 | 24.43 | 24.92 | 20,565 | +0.15(+0.61%) |
May 12, 2020 | 24.65 | 24.77 | 24.64 | 24.77 | 16,213 | +0.12(+0.49%) |
May 11, 2020 | 24.69 | 24.69 | 24.53 | 24.65 | 9,653 | +0.00(+0.00%) |
May 08, 2020 | 24.92 | 24.96 | 24.54 | 24.65 | 23,300 | -0.04(-0.15%) |
May 07, 2020 | 24.76 | 24.95 | 24.65 | 24.69 | 12,566 | -0.11(-0.45%) |
May 06, 2020 | 24.89 | 24.98 | 24.75 | 24.80 | 3,999 | -0.05(-0.20%) |
May 05, 2020 | 25.09 | 25.09 | 24.85 | 24.85 | 4,931 | -0.11(-0.44%) |
May 04, 2020 | 24.99 | 25.07 | 24.92 | 24.96 | 5,926 | -0.01(-0.04%) |