Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.27 | 33.29 | 33.00 | 33.16 | 1,894 | +0.18(+0.54%) |
May 27, 2021 | 32.89 | 33.00 | 32.88 | 32.98 | 733 | +0.07(+0.22%) |
May 26, 2021 | 33.00 | 33.00 | 32.83 | 32.91 | 1,621 | +0.31(+0.94%) |
May 25, 2021 | 32.72 | 32.76 | 32.60 | 32.60 | 1,280 | -0.05(-0.14%) |
May 24, 2021 | 32.64 | 32.65 | 32.58 | 32.65 | 326 | +0.41(+1.28%) |
May 21, 2021 | 32.37 | 32.37 | 32.23 | 32.23 | 488 | -0.01(-0.04%) |
May 20, 2021 | 32.20 | 32.24 | 32.16 | 32.24 | 811 | +0.70(+2.23%) |
May 19, 2021 | 31.54 | 31.54 | 31.20 | 31.54 | 204 | -0.22(-0.69%) |
May 18, 2021 | 32.13 | 32.15 | 31.76 | 31.76 | 1,957 | +0.01(+0.03%) |
May 17, 2021 | 31.52 | 31.75 | 31.52 | 31.75 | 818 | -0.27(-0.84%) |
May 14, 2021 | 31.64 | 32.04 | 31.64 | 32.02 | 7,421 | +0.93(+3.00%) |
May 13, 2021 | 31.27 | 31.27 | 31.00 | 31.09 | 883 | +0.09(+0.28%) |
May 12, 2021 | 31.10 | 31.10 | 31.08 | 31.00 | 867 | -0.94(-2.94%) |
May 11, 2021 | 31.60 | 31.94 | 31.40 | 31.94 | 2,488 | -0.00(-0.00%) |
May 10, 2021 | 32.36 | 32.40 | 31.94 | 31.94 | 2,275 | -0.72(-2.21%) |
May 07, 2021 | 32.17 | 32.69 | 32.17 | 32.66 | 813 | +0.41(+1.28%) |
May 06, 2021 | 32.32 | 32.38 | 32.02 | 32.25 | 4,997 | -0.31(-0.96%) |
May 05, 2021 | 32.74 | 32.75 | 32.56 | 32.56 | 820 | -0.20(-0.60%) |
May 04, 2021 | 33.34 | 33.34 | 32.51 | 32.76 | 2,929 | -0.71(-2.12%) |
May 03, 2021 | 33.87 | 33.87 | 33.44 | 33.47 | 3,369 | -0.32(-0.95%) |
Apr 30, 2021 | 33.90 | 33.90 | 33.79 | 33.79 | 500 | -0.34(-0.99%) |
Apr 29, 2021 | 34.00 | 34.13 | 34.00 | 34.13 | 764 | -0.22(-0.65%) |
Apr 28, 2021 | 34.38 | 34.41 | 34.35 | 34.35 | 1,561 | -0.03(-0.09%) |
Apr 27, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 511 | -0.16(-0.47%) |
Apr 26, 2021 | 34.30 | 34.61 | 34.28 | 34.54 | 1,803 | +0.36(+1.05%) |
Apr 23, 2021 | 34.01 | 34.18 | 34.01 | 34.18 | 1,900 | +0.58(+1.73%) |
Apr 22, 2021 | 33.73 | 33.96 | 33.60 | 33.60 | 5,017 | -0.06(-0.18%) |
Apr 21, 2021 | 33.38 | 33.66 | 33.38 | 33.66 | 831 | +0.43(+1.28%) |
Apr 20, 2021 | 33.19 | 33.45 | 33.12 | 33.23 | 1,160 | -0.32(-0.96%) |
Apr 19, 2021 | 34.29 | 34.29 | 33.38 | 33.56 | 2,996 | -0.40(-1.19%) |
Apr 16, 2021 | 34.03 | 34.03 | 33.90 | 33.96 | 2,700 | -0.11(-0.34%) |
Apr 15, 2021 | 34.01 | 34.12 | 34.01 | 34.08 | 779 | +0.65(+1.93%) |
Apr 14, 2021 | 33.90 | 33.90 | 33.42 | 33.43 | 1,784 | -0.20(-0.59%) |
Apr 13, 2021 | 33.51 | 33.67 | 33.43 | 33.63 | 1,058 | +0.37(+1.11%) |
Apr 12, 2021 | 33.47 | 33.47 | 33.08 | 33.26 | 3,893 | -0.00(-0.00%) |
Apr 09, 2021 | 33.02 | 33.26 | 33.01 | 33.26 | 5,600 | +0.08(+0.24%) |
Apr 08, 2021 | 33.06 | 33.26 | 33.00 | 33.18 | 5,817 | +0.50(+1.52%) |
Apr 07, 2021 | 32.74 | 32.74 | 32.68 | 32.68 | 1,115 | -0.14(-0.42%) |
Apr 06, 2021 | 32.78 | 32.98 | 32.71 | 32.82 | 3,645 | +0.25(+0.78%) |
Apr 05, 2021 | 32.67 | 32.67 | 32.53 | 32.57 | 1,963 | +0.10(+0.31%) |
Apr 01, 2021 | 32.57 | 32.57 | 32.45 | 32.47 | 1,900 | +0.52(+1.61%) |
Mar 31, 2021 | 31.90 | 32.10 | 31.87 | 31.95 | 1,439 | +0.52(+1.67%) |
Mar 30, 2021 | 31.16 | 31.56 | 31.16 | 31.43 | 1,363 | +0.10(+0.31%) |
Mar 29, 2021 | 31.35 | 31.35 | 31.27 | 31.33 | 2,854 | -0.50(-1.57%) |
Mar 26, 2021 | 31.28 | 31.83 | 31.28 | 31.83 | 700 | +0.54(+1.73%) |
Mar 25, 2021 | 30.48 | 31.29 | 30.48 | 31.29 | 5,990 | +0.22(+0.70%) |
Mar 24, 2021 | 31.71 | 31.83 | 31.06 | 31.07 | 2,876 | -0.81(-2.54%) |
Mar 23, 2021 | 32.64 | 32.64 | 31.85 | 31.88 | 1,542 | -0.47(-1.45%) |
Mar 22, 2021 | 32.51 | 32.67 | 32.35 | 32.35 | 7,820 | +0.01(+0.03%) |
Mar 19, 2021 | 31.88 | 32.35 | 31.88 | 32.34 | 1,400 | +0.31(+0.97%) |
Mar 18, 2021 | 32.61 | 32.79 | 32.03 | 32.03 | 2,042 | -1.12(-3.38%) |
Mar 17, 2021 | 32.70 | 33.15 | 32.70 | 33.15 | 492 | +0.20(+0.60%) |
Mar 16, 2021 | 33.33 | 33.33 | 32.70 | 32.95 | 2,126 | -0.32(-0.96%) |
Mar 15, 2021 | 33.09 | 33.27 | 32.86 | 33.27 | 2,217 | +0.35(+1.06%) |
Mar 12, 2021 | 32.34 | 32.92 | 32.28 | 32.92 | 2,700 | +0.16(+0.50%) |
Mar 11, 2021 | 32.46 | 32.75 | 32.30 | 32.75 | 2,878 | +0.91(+2.87%) |
Mar 10, 2021 | 32.32 | 32.32 | 31.78 | 31.84 | 1,147 | +0.08(+0.24%) |
Mar 09, 2021 | 31.52 | 31.90 | 31.52 | 31.76 | 1,765 | +0.95(+3.08%) |
Mar 08, 2021 | 31.48 | 31.59 | 30.82 | 30.82 | 6,293 | -0.41(-1.33%) |
Mar 05, 2021 | 31.40 | 31.40 | 30.09 | 31.23 | 4,800 | +0.43(+1.40%) |
Mar 04, 2021 | 32.10 | 32.10 | 30.19 | 30.80 | 35,165 | -1.10(-3.45%) |
Mar 03, 2021 | 32.73 | 32.73 | 31.90 | 31.90 | 1,234 | -0.84(-2.58%) |
Mar 02, 2021 | 33.24 | 33.30 | 32.74 | 32.74 | 3,075 | -0.60(-1.79%) |
Mar 01, 2021 | 33.18 | 33.35 | 33.05 | 33.34 | 3,125 | +1.11(+3.44%) |
Feb 26, 2021 | 32.23 | 32.23 | 32.23 | 32.23 | 500 | +0.19(+0.60%) |
Feb 25, 2021 | 32.76 | 32.76 | 32.04 | 32.04 | 11,575 | -1.26(-3.79%) |
Feb 24, 2021 | 33.27 | 33.37 | 32.76 | 33.30 | 3,896 | +0.37(+1.12%) |
Feb 23, 2021 | 33.08 | 33.08 | 31.86 | 32.93 | 9,423 | -0.15(-0.45%) |
Feb 22, 2021 | 33.58 | 33.58 | 33.08 | 33.08 | 1,677 | -0.70(-2.08%) |
Feb 19, 2021 | 33.69 | 33.96 | 33.69 | 33.78 | 2,700 | +0.31(+0.93%) |
Feb 18, 2021 | 33.62 | 33.62 | 33.39 | 33.47 | 2,444 | -0.15(-0.45%) |
Feb 17, 2021 | 33.56 | 33.62 | 33.25 | 33.62 | 2,571 | -0.42(-1.23%) |
Feb 16, 2021 | 34.24 | 34.29 | 33.82 | 34.04 | 17,414 | -0.24(-0.70%) |
Feb 12, 2021 | 34.75 | 34.75 | 33.92 | 34.28 | 41,700 | +0.45(+1.33%) |
Feb 11, 2021 | 33.93 | 33.96 | 33.62 | 33.83 | 6,856 | +0.18(+0.53%) |
Feb 10, 2021 | 33.87 | 33.93 | 33.53 | 33.65 | 2,691 | +0.11(+0.34%) |
Feb 09, 2021 | 33.40 | 33.62 | 33.37 | 33.54 | 2,916 | +0.23(+0.68%) |
Feb 08, 2021 | 33.62 | 33.62 | 33.27 | 33.31 | 3,887 | +0.13(+0.39%) |
Feb 05, 2021 | 32.95 | 33.18 | 32.83 | 33.18 | 7,100 | +0.62(+1.90%) |
Feb 04, 2021 | 32.41 | 32.60 | 32.38 | 32.56 | 3,183 | +0.44(+1.36%) |
Feb 03, 2021 | 32.17 | 32.23 | 32.12 | 32.12 | 1,910 | +0.05(+0.17%) |
Feb 02, 2021 | 31.82 | 32.14 | 31.82 | 32.07 | 1,200 | +0.62(+1.98%) |
Feb 01, 2021 | 31.28 | 31.45 | 31.28 | 31.45 | 946 | +0.51(+1.64%) |
Jan 29, 2021 | 31.03 | 31.03 | 30.71 | 30.94 | 2,000 | -0.48(-1.52%) |
Jan 28, 2021 | 30.80 | 31.62 | 30.80 | 31.42 | 4,626 | +0.65(+2.10%) |
Jan 27, 2021 | 31.18 | 31.34 | 30.77 | 30.77 | 4,331 | -0.74(-2.36%) |
Jan 26, 2021 | 32.08 | 32.08 | 31.51 | 31.51 | 6,825 | -0.33(-1.03%) |
Jan 25, 2021 | 32.06 | 32.06 | 31.84 | 31.84 | 1,189 | -0.03(-0.11%) |
Jan 22, 2021 | 31.75 | 31.87 | 31.62 | 31.87 | 3,900 | +0.07(+0.23%) |
Jan 21, 2021 | 32.02 | 32.02 | 31.70 | 31.80 | 3,803 | -0.16(-0.50%) |
Jan 20, 2021 | 31.86 | 32.09 | 31.75 | 31.96 | 7,788 | +0.50(+1.58%) |
Jan 19, 2021 | 31.40 | 31.60 | 31.37 | 31.46 | 4,424 | +0.29(+0.94%) |
Jan 15, 2021 | 31.58 | 31.58 | 31.16 | 31.17 | 4,200 | -0.26(-0.82%) |
Jan 14, 2021 | 31.80 | 31.80 | 31.43 | 31.43 | 1,928 | +0.10(+0.32%) |
Jan 13, 2021 | 31.38 | 31.52 | 31.29 | 31.32 | 7,431 | -0.06(-0.20%) |
Jan 12, 2021 | 31.44 | 31.45 | 31.19 | 31.39 | 8,208 | +0.34(+1.09%) |
Jan 11, 2021 | 30.90 | 31.31 | 30.81 | 31.05 | 5,885 | -0.25(-0.79%) |
Jan 08, 2021 | 31.39 | 31.72 | 31.15 | 31.30 | 9,500 | +0.35(+1.12%) |
Jan 07, 2021 | 30.72 | 30.95 | 30.72 | 30.95 | 5,746 | +0.67(+2.21%) |
Jan 06, 2021 | 30.02 | 30.28 | 30.02 | 30.28 | 475 | +0.02(+0.06%) |
Jan 05, 2021 | 30.02 | 30.26 | 29.88 | 30.26 | 4,152 | +0.42(+1.42%) |
Jan 04, 2021 | 30.14 | 30.23 | 29.41 | 29.84 | 6,794 | -0.35(-1.15%) |
Dec 31, 2020 | 30.19 | 30.19 | 30.19 | 4,111 | -0.11(-0.37%) | |
Dec 30, 2020 | 31.08 | 31.08 | 30.22 | 30.30 | 4,111 | -0.33(-1.08%) |
Dec 29, 2020 | 31.51 | 31.51 | 30.50 | 30.63 | 2,879 | -0.91(-2.89%) |
Dec 28, 2020 | 31.34 | 31.54 | 31.33 | 31.54 | 2,156 | -0.13(-0.41%) |
Dec 24, 2020 | 31.63 | 31.67 | 31.34 | 31.67 | 1,900 | +0.23(+0.74%) |
Dec 23, 2020 | 31.62 | 31.71 | 31.24 | 31.44 | 5,034 | -0.16(-0.51%) |
Dec 22, 2020 | 32.55 | 32.97 | 30.95 | 31.60 | 2,201 | +0.36(+1.15%) |
Dec 21, 2020 | 29.89 | 31.24 | 29.89 | 31.24 | 5,794 | +0.15(+0.48%) |
Dec 18, 2020 | 31.02 | 31.09 | 30.63 | 31.09 | 2,100 | +0.23(+0.75%) |
Dec 17, 2020 | 31.30 | 31.30 | 30.58 | 30.86 | 3,763 | +0.46(+1.51%) |
Dec 16, 2020 | 30.49 | 30.49 | 30.21 | 30.40 | 2,980 | +0.36(+1.20%) |
Dec 15, 2020 | 30.04 | 30.04 | 30.04 | 30.04 | 645 | +0.19(+0.64%) |
Dec 14, 2020 | 29.85 | 29.85 | 29.85 | 29.85 | 468 | +0.09(+0.30%) |
Dec 11, 2020 | 29.67 | 29.76 | 29.52 | 29.76 | 2,700 | +0.07(+0.25%) |
Dec 10, 2020 | 29.49 | 29.69 | 29.49 | 29.69 | 965 | +0.30(+1.01%) |
Dec 09, 2020 | 29.89 | 29.89 | 29.21 | 29.39 | 2,075 | -0.48(-1.61%) |
Dec 08, 2020 | 29.34 | 29.87 | 29.31 | 29.87 | 4,233 | +0.16(+0.53%) |
Dec 07, 2020 | 29.72 | 29.74 | 29.65 | 29.71 | 3,244 | +0.08(+0.27%) |
Dec 04, 2020 | 29.41 | 29.63 | 29.41 | 29.63 | 800 | +0.30(+1.03%) |
Dec 03, 2020 | 29.15 | 29.33 | 29.15 | 29.33 | 4,027 | +0.43(+1.49%) |
Dec 02, 2020 | 28.77 | 28.90 | 28.67 | 28.90 | 3,197 | -0.07(-0.24%) |
Dec 01, 2020 | 28.95 | 28.99 | 28.95 | 28.97 | 2,145 | +0.42(+1.47%) |
Nov 30, 2020 | 28.87 | 28.87 | 28.45 | 28.55 | 2,763 | -0.45(-1.55%) |
Nov 27, 2020 | 29.01 | 29.01 | 28.90 | 29.00 | 900 | +0.37(+1.30%) |
Nov 25, 2020 | 28.63 | 28.66 | 28.63 | 28.63 | 600 | +0.01(+0.03%) |
Nov 24, 2020 | 29.15 | 29.15 | 28.49 | 28.62 | 1,214 | +0.26(+0.93%) |
Nov 23, 2020 | 28.48 | 28.48 | 28.36 | 28.36 | 476 | +0.12(+0.42%) |
Nov 20, 2020 | 28.10 | 28.24 | 28.10 | 28.24 | 600 | +0.37(+1.31%) |
Nov 19, 2020 | 27.94 | 27.94 | 27.87 | 27.87 | 503 | +0.23(+0.82%) |
Nov 18, 2020 | 27.88 | 27.94 | 27.64 | 27.64 | 7,027 | -0.47(-1.67%) |
Nov 17, 2020 | 27.81 | 28.11 | 27.81 | 28.11 | 2,203 | +0.26(+0.95%) |
Nov 16, 2020 | 28.57 | 28.57 | 27.60 | 27.85 | 2,633 | +0.38(+1.40%) |
Nov 13, 2020 | 27.57 | 27.57 | 27.39 | 27.47 | 400 | +0.24(+0.87%) |
Nov 12, 2020 | 27.95 | 27.95 | 27.23 | 27.23 | 1,525 | -0.26(-0.95%) |
Nov 11, 2020 | 27.39 | 27.50 | 27.30 | 27.49 | 6,699 | +0.51(+1.88%) |
Nov 10, 2020 | 27.71 | 27.71 | 26.86 | 26.98 | 3,831 | -0.14(-0.50%) |
Nov 09, 2020 | 28.17 | 28.35 | 27.12 | 27.12 | 8,120 | -0.33(-1.20%) |
Nov 06, 2020 | 27.37 | 27.45 | 27.37 | 27.45 | 400 | +0.33(+1.21%) |
Nov 05, 2020 | 27.15 | 27.16 | 27.11 | 27.12 | 771 | +0.58(+2.17%) |
Nov 04, 2020 | 26.52 | 26.54 | 26.06 | 26.54 | 1,401 | +0.70(+2.71%) |
Nov 03, 2020 | 25.84 | 25.84 | 25.84 | 25.84 | 134 | +0.68(+2.72%) |
Nov 02, 2020 | 25.65 | 25.65 | 25.01 | 25.16 | 595 | +0.19(+0.75%) |
Oct 30, 2020 | 24.99 | 24.99 | 24.95 | 24.97 | 1,500 | -0.77(-3.00%) |
Oct 29, 2020 | 25.61 | 25.74 | 25.61 | 25.74 | 816 | +0.27(+1.05%) |
Oct 28, 2020 | 25.44 | 25.54 | 25.39 | 25.48 | 1,283 | -0.84(-3.19%) |
Oct 27, 2020 | 26.36 | 26.37 | 26.32 | 26.32 | 657 | +0.07(+0.26%) |
Oct 26, 2020 | 26.20 | 26.25 | 26.17 | 26.25 | 4,690 | -0.52(-1.93%) |
Oct 23, 2020 | 26.59 | 26.77 | 26.49 | 26.77 | 1,300 | +0.22(+0.82%) |
Oct 22, 2020 | 26.55 | 26.55 | 26.55 | 26.55 | 198 | +0.17(+0.63%) |
Oct 21, 2020 | 26.99 | 26.99 | 26.38 | 26.38 | 1,452 | -0.13(-0.48%) |
Oct 20, 2020 | 26.75 | 26.75 | 26.51 | 26.51 | 447 | +0.04(+0.15%) |
Oct 19, 2020 | 27.01 | 27.01 | 26.47 | 26.47 | 665 | -0.41(-1.53%) |
Oct 16, 2020 | 26.94 | 26.94 | 26.88 | 26.88 | 600 | -0.03(-0.09%) |
Oct 15, 2020 | 26.63 | 26.91 | 26.63 | 26.91 | 291 | +0.04(+0.15%) |
Oct 14, 2020 | 27.34 | 27.34 | 26.87 | 26.87 | 902 | -0.16(-0.59%) |
Oct 13, 2020 | 27.03 | 27.03 | 27.03 | 27.03 | 244 | +0.10(+0.37%) |
Oct 12, 2020 | 26.93 | 26.93 | 26.93 | 26.93 | 27 | +0.24(+0.89%) |
Oct 09, 2020 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.19(+0.70%) |
Oct 08, 2020 | 26.43 | 26.51 | 26.40 | 26.50 | 2,004 | +0.26(+0.99%) |
Oct 07, 2020 | 26.23 | 26.25 | 26.22 | 26.25 | 334 | +0.48(+1.87%) |
Oct 06, 2020 | 26.07 | 26.12 | 25.76 | 25.76 | 2,557 | -0.07(-0.27%) |
Oct 05, 2020 | 25.69 | 25.83 | 25.64 | 25.83 | 436 | +0.49(+1.95%) |
Oct 02, 2020 | 25.45 | 25.45 | 25.19 | 25.34 | 600 | -0.11(-0.43%) |
Oct 01, 2020 | 25.30 | 25.45 | 25.28 | 25.45 | 2,134 | +0.48(+1.94%) |
Sep 30, 2020 | 25.09 | 25.13 | 24.96 | 24.96 | 754 | +0.07(+0.29%) |
Sep 29, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 135 | -0.05(-0.18%) |
Sep 28, 2020 | 24.45 | 24.94 | 24.45 | 24.94 | 1,520 | +0.49(+2.01%) |
Sep 25, 2020 | 24.19 | 24.50 | 24.19 | 24.45 | 600 | +0.49(+2.04%) |
Sep 24, 2020 | 24.02 | 24.06 | 23.96 | 23.96 | 333 | -0.06(-0.25%) |
Sep 23, 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 176 | -0.59(-2.38%) |
Sep 22, 2020 | 24.51 | 24.60 | 24.51 | 24.60 | 261 | +0.35(+1.44%) |
Sep 21, 2020 | 24.25 | 24.25 | 23.92 | 24.25 | 1,915 | -0.15(-0.62%) |
Sep 18, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | -0.02(-0.10%) |
Sep 17, 2020 | 24.27 | 24.43 | 24.27 | 24.43 | 301 | -0.34(-1.39%) |
Sep 16, 2020 | 25.03 | 25.03 | 24.77 | 24.77 | 320 | +0.01(+0.06%) |
Sep 15, 2020 | 24.87 | 24.87 | 24.76 | 24.76 | 403 | +0.02(+0.08%) |
Sep 14, 2020 | 25.00 | 25.00 | 24.74 | 24.74 | 246 | +0.42(+1.73%) |
Sep 11, 2020 | 24.36 | 24.39 | 24.29 | 24.32 | 2,300 | +0.05(+0.19%) |
Sep 10, 2020 | 24.55 | 24.65 | 24.27 | 24.27 | 546 | -0.28(-1.14%) |
Sep 09, 2020 | 24.37 | 24.55 | 24.25 | 24.55 | 1,776 | +0.18(+0.74%) |
Sep 08, 2020 | 24.51 | 24.53 | 24.37 | 24.37 | 1,236 | -0.40(-1.61%) |
Sep 04, 2020 | 24.77 | 24.77 | 24.77 | 24.77 | 200 | -0.31(-1.25%) |
Sep 03, 2020 | 26.25 | 26.25 | 24.85 | 25.08 | 3,539 | -1.20(-4.58%) |
Sep 02, 2020 | 26.04 | 26.29 | 26.00 | 26.29 | 1,320 | +0.22(+0.85%) |
Sep 01, 2020 | 26.07 | 26.07 | 26.06 | 26.06 | 290 | +0.24(+0.95%) |
Aug 31, 2020 | 25.80 | 25.82 | 25.80 | 25.82 | 479 | +0.02(+0.09%) |
Aug 28, 2020 | 25.68 | 25.79 | 25.68 | 25.79 | 100 | +0.23(+0.89%) |
Aug 27, 2020 | 25.49 | 25.57 | 25.47 | 25.57 | 807 | +0.18(+0.69%) |
Aug 26, 2020 | 25.40 | 25.43 | 25.05 | 25.39 | 2,204 | +0.34(+1.37%) |
Aug 25, 2020 | 24.98 | 25.05 | 24.98 | 25.05 | 675 | +0.14(+0.55%) |
Aug 24, 2020 | 24.88 | 25.00 | 24.87 | 24.91 | 2,764 | +0.01(+0.03%) |
Aug 21, 2020 | 24.66 | 24.90 | 24.66 | 24.90 | 2,400 | -0.10(-0.38%) |
Aug 20, 2020 | 24.77 | 25.00 | 24.77 | 25.00 | 1,302 | +0.19(+0.78%) |
Aug 19, 2020 | 25.18 | 25.20 | 24.80 | 24.80 | 918 | -0.13(-0.54%) |
Aug 18, 2020 | 24.81 | 24.94 | 24.81 | 24.94 | 725 | +0.10(+0.40%) |
Aug 17, 2020 | 25.34 | 25.34 | 24.64 | 24.84 | 1,105 | +0.15(+0.61%) |
Aug 14, 2020 | 24.69 | 24.69 | 24.69 | 24.69 | 100 | -0.06(-0.25%) |
Aug 13, 2020 | 24.88 | 24.93 | 24.75 | 24.75 | 1,371 | +0.07(+0.30%) |
Aug 12, 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 7 | +0.15(+0.60%) |
Aug 11, 2020 | 24.51 | 24.58 | 24.51 | 24.53 | 1,780 | +0.10(+0.40%) |
Aug 10, 2020 | 24.42 | 24.57 | 24.42 | 24.43 | 1,600 | -0.16(-0.63%) |
Aug 07, 2020 | 24.70 | 24.70 | 24.39 | 24.59 | 1,000 | -0.27(-1.08%) |
Aug 06, 2020 | 24.66 | 24.86 | 24.66 | 24.85 | 1,631 | +0.10(+0.39%) |
Aug 05, 2020 | 24.64 | 24.76 | 24.64 | 24.76 | 324 | +0.20(+0.83%) |
Aug 04, 2020 | 24.45 | 24.55 | 24.44 | 24.55 | 2,904 | +0.06(+0.25%) |
Aug 03, 2020 | 24.32 | 24.49 | 24.32 | 24.49 | 326 | +0.29(+1.20%) |
Jul 31, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.09(-0.35%) |
Jul 30, 2020 | 24.23 | 24.29 | 24.23 | 24.29 | 536 | -0.00(-0.00%) |
Jul 29, 2020 | 24.25 | 24.29 | 23.93 | 24.29 | 1,814 | +0.65(+2.75%) |
Jul 28, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 44 | -0.14(-0.60%) |
Jul 27, 2020 | 23.43 | 23.79 | 23.43 | 23.78 | 514 | +0.31(+1.33%) |
Jul 24, 2020 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | -0.24(-1.03%) |
Jul 23, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 42 | -0.28(-1.17%) |
Jul 22, 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 70 | +0.12(+0.49%) |
Jul 21, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 157 | -0.05(-0.19%) |
Jul 20, 2020 | 23.52 | 23.92 | 23.52 | 23.92 | 1,458 | +0.39(+1.64%) |
Jul 17, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | +0.20(+0.84%) |
Jul 16, 2020 | 23.18 | 23.34 | 23.18 | 23.34 | 198 | -0.18(-0.77%) |
Jul 15, 2020 | 23.85 | 23.85 | 23.47 | 23.52 | 814 | +0.45(+1.94%) |
Jul 14, 2020 | 22.87 | 23.07 | 22.87 | 23.07 | 1,479 | +0.33(+1.44%) |
Jul 13, 2020 | 24.16 | 24.16 | 22.75 | 22.75 | 2,917 | -0.73(-3.12%) |
Jul 10, 2020 | 23.94 | 23.94 | 23.34 | 23.48 | 600 | +0.13(+0.54%) |
Jul 09, 2020 | 23.12 | 23.35 | 23.12 | 23.35 | 763 | -0.17(-0.70%) |
Jul 08, 2020 | 23.46 | 23.52 | 23.46 | 23.52 | 245 | +0.33(+1.41%) |
Jul 07, 2020 | 23.40 | 23.40 | 23.19 | 23.19 | 256 | -0.27(-1.14%) |
Jul 06, 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 289 | +0.32(+1.38%) |
Jul 02, 2020 | 23.25 | 23.28 | 23.14 | 23.14 | 300 | +0.02(+0.09%) |
Jul 01, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 101 | +0.33(+1.47%) |
Jun 30, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 125 | +0.44(+1.98%) |
Jun 29, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 50 | +0.14(+0.61%) |
Jun 26, 2020 | 22.21 | 22.21 | 22.21 | 22.21 | 200 | -0.42(-1.87%) |
Jun 25, 2020 | 22.50 | 22.63 | 22.50 | 22.63 | 379 | +0.07(+0.29%) |
Jun 24, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 293 | -0.41(-1.80%) |
Jun 23, 2020 | 23.64 | 23.64 | 22.98 | 22.98 | 1,082 | +0.11(+0.46%) |
Jun 22, 2020 | 22.66 | 22.87 | 22.66 | 22.87 | 209 | +0.17(+0.77%) |
Jun 19, 2020 | 22.65 | 22.70 | 22.65 | 22.70 | 100 | +0.00(+0.01%) |
Jun 18, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 75 | +0.10(+0.44%) |
Jun 17, 2020 | 23.04 | 23.04 | 22.60 | 22.60 | 136 | -0.01(-0.05%) |
Jun 16, 2020 | 22.70 | 22.70 | 22.61 | 22.61 | 349 | +0.40(+1.78%) |
Jun 15, 2020 | 21.70 | 22.21 | 21.70 | 22.21 | 411 | +0.36(+1.63%) |
Jun 12, 2020 | 22.60 | 22.60 | 21.45 | 21.85 | 1,000 | +0.39(+1.82%) |
Jun 11, 2020 | 20.82 | 21.93 | 20.76 | 21.46 | 5,726 | -1.43(-6.27%) |
Jun 10, 2020 | 22.90 | 22.90 | 22.90 | 22.90 | 119 | -0.12(-0.53%) |
Jun 09, 2020 | 23.06 | 23.06 | 23.02 | 23.02 | 402 | -0.31(-1.34%) |
Jun 08, 2020 | 23.17 | 23.33 | 23.17 | 23.33 | 481 | +0.40(+1.76%) |
Jun 05, 2020 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | +0.48(+2.15%) |
Jun 04, 2020 | 22.45 | 22.45 | 22.45 | 22.45 | 322 | -0.26(-1.13%) |
Jun 03, 2020 | 22.60 | 22.70 | 22.60 | 22.70 | 223 | +0.43(+1.92%) |
Jun 02, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 134 | +0.13(+0.59%) |