Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.10 | 39.10 | 39.10 | 39.10 | 101 | +0.13(+0.34%) |
May 27, 2021 | 38.97 | 38.97 | 38.97 | 38.97 | 11 | +0.13(+0.34%) |
May 26, 2021 | 38.73 | 38.84 | 38.73 | 38.84 | 1,565 | +0.28(+0.74%) |
May 25, 2021 | 38.56 | 38.56 | 38.56 | 38.56 | 83 | -0.13(-0.33%) |
May 24, 2021 | 38.68 | 38.68 | 38.68 | 38.68 | 24 | +0.32(+0.84%) |
May 21, 2021 | 38.36 | 38.36 | 38.36 | 38.36 | 165 | -0.08(-0.21%) |
May 20, 2021 | 38.40 | 38.44 | 38.40 | 38.44 | 1,209 | +0.57(+1.50%) |
May 19, 2021 | 37.87 | 37.87 | 37.87 | 37.87 | 2 | -0.21(-0.55%) |
May 18, 2021 | 38.22 | 38.22 | 38.08 | 38.08 | 1,238 | -0.00(-0.01%) |
May 17, 2021 | 37.90 | 38.09 | 37.90 | 38.09 | 132 | -0.07(-0.19%) |
May 14, 2021 | 38.16 | 38.16 | 38.16 | 38.16 | 101 | +0.67(+1.79%) |
May 13, 2021 | 37.49 | 37.49 | 37.49 | 37.49 | 114 | +0.23(+0.60%) |
May 12, 2021 | 37.84 | 37.84 | 37.27 | 37.27 | 608 | -0.72(-1.90%) |
May 11, 2021 | 37.65 | 37.99 | 37.65 | 37.99 | 518 | -0.13(-0.35%) |
May 10, 2021 | 38.19 | 38.32 | 38.11 | 38.12 | 3,741 | -0.27(-0.70%) |
May 07, 2021 | 38.39 | 38.39 | 38.39 | 38.39 | 101 | +0.36(+0.96%) |
May 06, 2021 | 38.03 | 38.03 | 38.03 | 38.03 | 271 | -0.16(-0.41%) |
May 05, 2021 | 38.18 | 38.18 | 38.18 | 38.18 | 25 | -0.24(-0.63%) |
May 04, 2021 | 38.42 | 38.42 | 38.42 | 38.42 | 11 | -0.52(-1.34%) |
May 03, 2021 | 38.95 | 38.95 | 38.95 | 38.95 | 8 | -0.09(-0.23%) |
Apr 30, 2021 | 39.02 | 39.04 | 39.02 | 39.04 | 1,314 | -0.21(-0.52%) |
Apr 29, 2021 | 39.24 | 39.24 | 39.24 | 39.24 | 6 | -0.09(-0.23%) |
Apr 28, 2021 | 39.33 | 39.33 | 39.33 | 39.33 | 3 | +0.02(+0.06%) |
Apr 27, 2021 | 39.44 | 39.44 | 39.31 | 39.31 | 912 | -0.10(-0.26%) |
Apr 26, 2021 | 39.24 | 39.41 | 39.24 | 39.41 | 115 | +0.16(+0.41%) |
Apr 23, 2021 | 39.25 | 39.25 | 39.25 | 39.25 | 101 | +0.39(+1.00%) |
Apr 22, 2021 | 39.07 | 39.09 | 38.86 | 38.86 | 482 | -0.17(-0.43%) |
Apr 21, 2021 | 39.03 | 39.03 | 39.03 | 39.03 | 15 | +0.30(+0.78%) |
Apr 20, 2021 | 38.73 | 38.73 | 38.73 | 38.73 | 29 | -0.17(-0.44%) |
Apr 19, 2021 | 39.15 | 39.15 | 38.90 | 38.90 | 1,349 | -0.39(-0.99%) |
Apr 16, 2021 | 39.29 | 39.29 | 39.26 | 39.29 | 1,617 | +0.03(+0.08%) |
Apr 15, 2021 | 39.15 | 39.26 | 39.15 | 39.26 | 1,379 | +0.50(+1.28%) |
Apr 14, 2021 | 38.96 | 38.96 | 38.76 | 38.76 | 114 | -0.18(-0.46%) |
Apr 13, 2021 | 38.94 | 38.94 | 38.94 | 38.94 | 12 | +0.37(+0.96%) |
Apr 12, 2021 | 38.41 | 38.57 | 38.41 | 38.57 | 4,769 | -0.02(-0.04%) |
Apr 09, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 101 | +0.09(+0.22%) |
Apr 08, 2021 | 38.46 | 38.50 | 38.46 | 38.50 | 1,129 | +0.25(+0.67%) |
Apr 07, 2021 | 38.24 | 38.24 | 38.24 | 38.24 | 11 | -0.11(-0.29%) |
Apr 06, 2021 | 38.35 | 38.35 | 38.35 | 38.35 | 189 | +0.27(+0.70%) |
Apr 05, 2021 | 38.05 | 38.09 | 37.71 | 38.09 | 712 | +0.19(+0.49%) |
Apr 01, 2021 | 37.90 | 37.90 | 37.90 | 37.90 | 101 | +0.30(+0.80%) |
Mar 31, 2021 | 37.60 | 37.60 | 37.60 | 37.60 | 1 | +0.41(+1.10%) |
Mar 30, 2021 | 37.19 | 37.19 | 37.19 | 37.19 | 2 | -0.04(-0.10%) |
Mar 29, 2021 | 37.23 | 37.23 | 37.23 | 37.23 | 5 | -0.16(-0.44%) |
Mar 26, 2021 | 37.14 | 37.39 | 37.14 | 37.39 | 1,617 | +0.37(+0.99%) |
Mar 25, 2021 | 36.73 | 37.03 | 36.73 | 37.03 | 956 | +0.19(+0.52%) |
Mar 24, 2021 | 36.83 | 36.83 | 36.83 | 36.83 | 17 | -0.72(-1.93%) |
Mar 23, 2021 | 37.56 | 37.56 | 37.56 | 37.56 | 12 | -0.45(-1.18%) |
Mar 22, 2021 | 38.05 | 38.05 | 38.01 | 38.01 | 982 | +0.26(+0.70%) |
Mar 19, 2021 | 37.89 | 37.89 | 37.28 | 37.74 | 505 | +0.27(+0.72%) |
Mar 18, 2021 | 37.78 | 37.90 | 37.47 | 37.47 | 2,391 | -0.77(-2.01%) |
Mar 17, 2021 | 38.24 | 38.24 | 38.24 | 38.24 | 33 | +0.03(+0.09%) |
Mar 16, 2021 | 38.21 | 38.21 | 38.21 | 38.21 | 3 | -0.21(-0.54%) |
Mar 15, 2021 | 38.42 | 38.42 | 38.42 | 38.42 | 30 | +0.39(+1.02%) |
Mar 12, 2021 | 38.03 | 38.03 | 38.03 | 38.03 | 101 | +0.05(+0.14%) |
Mar 11, 2021 | 37.97 | 37.98 | 37.94 | 37.98 | 916 | +0.64(+1.72%) |
Mar 10, 2021 | 37.33 | 37.33 | 37.33 | 37.33 | 238 | +0.07(+0.20%) |
Mar 09, 2021 | 37.34 | 37.48 | 37.26 | 37.26 | 929 | +0.74(+2.02%) |
Mar 08, 2021 | 37.06 | 37.07 | 36.52 | 36.52 | 1,259 | -0.27(-0.73%) |
Mar 05, 2021 | 36.66 | 36.79 | 36.66 | 36.79 | 505 | +0.53(+1.45%) |
Mar 04, 2021 | 36.17 | 36.26 | 36.17 | 36.26 | 665 | -0.66(-1.80%) |
Mar 03, 2021 | 37.09 | 37.09 | 36.93 | 36.93 | 136 | -0.88(-2.31%) |
Mar 02, 2021 | 38.01 | 38.01 | 37.80 | 37.80 | 239 | -0.40(-1.05%) |
Mar 01, 2021 | 38.16 | 38.24 | 38.16 | 38.21 | 668 | +0.70(+1.86%) |
Feb 26, 2021 | 37.51 | 37.51 | 37.44 | 37.51 | 101 | +0.11(+0.28%) |
Feb 25, 2021 | 37.55 | 38.42 | 37.40 | 37.40 | 1,049 | -1.10(-2.86%) |
Feb 24, 2021 | 38.57 | 38.57 | 38.51 | 38.51 | 1,648 | +0.17(+0.43%) |
Feb 23, 2021 | 37.95 | 38.34 | 37.37 | 38.34 | 6,609 | -0.03(-0.09%) |
Feb 22, 2021 | 39.61 | 39.61 | 38.37 | 38.38 | 4,071 | -0.64(-1.64%) |
Feb 19, 2021 | 39.18 | 39.18 | 39.02 | 39.02 | 606 | +0.11(+0.29%) |
Feb 18, 2021 | 38.75 | 38.90 | 38.75 | 38.90 | 738 | -0.17(-0.43%) |
Feb 17, 2021 | 38.86 | 39.07 | 38.86 | 39.07 | 1,558 | -0.08(-0.21%) |
Feb 16, 2021 | 39.14 | 39.16 | 39.14 | 39.16 | 1,649 | -0.22(-0.56%) |
Feb 12, 2021 | 39.26 | 39.38 | 39.25 | 39.38 | 505 | +0.25(+0.63%) |
Feb 11, 2021 | 39.23 | 39.28 | 39.07 | 39.13 | 1,348 | -0.05(-0.12%) |
Feb 10, 2021 | 39.05 | 39.18 | 39.05 | 39.18 | 26,795 | -0.02(-0.06%) |
Feb 09, 2021 | 39.09 | 39.20 | 39.09 | 39.20 | 3,070 | +0.27(+0.69%) |
Feb 08, 2021 | 38.85 | 38.93 | 38.83 | 38.93 | 816 | +0.13(+0.34%) |
Feb 05, 2021 | 38.70 | 38.83 | 38.70 | 38.80 | 2,224 | +0.44(+1.16%) |
Feb 04, 2021 | 38.36 | 38.36 | 38.36 | 38.36 | 21 | +0.22(+0.57%) |
Feb 03, 2021 | 38.06 | 38.14 | 38.05 | 38.14 | 1,640 | -0.05(-0.12%) |
Feb 02, 2021 | 38.14 | 38.19 | 38.13 | 38.19 | 1,075 | +0.52(+1.39%) |
Feb 01, 2021 | 37.59 | 37.66 | 37.53 | 37.66 | 1,801 | +0.37(+0.99%) |
Jan 29, 2021 | 37.09 | 37.29 | 37.09 | 37.29 | 303 | -0.47(-1.26%) |
Jan 28, 2021 | 37.40 | 38.06 | 37.40 | 37.77 | 1,160 | +0.43(+1.15%) |
Jan 27, 2021 | 37.59 | 37.90 | 37.22 | 37.34 | 2,504 | -0.84(-2.21%) |
Jan 26, 2021 | 38.34 | 38.38 | 38.18 | 38.18 | 1,442 | -0.21(-0.56%) |
Jan 25, 2021 | 38.60 | 38.60 | 38.31 | 38.39 | 1,615 | +0.13(+0.35%) |
Jan 22, 2021 | 38.20 | 38.26 | 38.04 | 38.26 | 1,415 | +0.04(+0.11%) |
Jan 21, 2021 | 38.20 | 38.22 | 38.18 | 38.22 | 618 | +0.09(+0.23%) |
Jan 20, 2021 | 37.60 | 38.27 | 37.60 | 38.13 | 7,662 | +0.30(+0.80%) |
Jan 19, 2021 | 37.77 | 37.83 | 37.74 | 37.83 | 577 | +0.23(+0.62%) |
Jan 15, 2021 | 37.50 | 37.60 | 37.41 | 37.60 | 2,527 | -0.13(-0.35%) |
Jan 14, 2021 | 38.03 | 38.03 | 37.73 | 37.73 | 1,285 | -0.04(-0.12%) |
Jan 13, 2021 | 37.70 | 37.91 | 37.68 | 37.77 | 4,069 | -0.01(-0.03%) |
Jan 12, 2021 | 37.59 | 37.82 | 37.57 | 37.78 | 1,600 | +0.37(+0.99%) |
Jan 11, 2021 | 37.39 | 37.61 | 37.39 | 37.41 | 3,285 | -0.11(-0.30%) |
Jan 08, 2021 | 37.23 | 37.53 | 37.23 | 37.53 | 202 | +0.09(+0.25%) |
Jan 07, 2021 | 37.37 | 37.43 | 37.37 | 37.43 | 479 | +0.72(+1.96%) |
Jan 06, 2021 | 36.83 | 36.83 | 36.71 | 36.71 | 247 | +0.27(+0.74%) |
Jan 05, 2021 | 36.44 | 36.44 | 36.44 | 36.44 | 109 | +0.23(+0.64%) |
Jan 04, 2021 | 36.08 | 36.21 | 36.08 | 36.21 | 2,388 | -0.35(-0.95%) |
Dec 31, 2020 | 36.56 | 36.56 | 36.56 | 38 | -0.01(-0.02%) | |
Dec 30, 2020 | 36.57 | 36.57 | 36.57 | 36.57 | 38 | +0.14(+0.40%) |
Dec 29, 2020 | 36.43 | 36.43 | 36.42 | 36.42 | 1,015 | -0.15(-0.41%) |
Dec 28, 2020 | 36.57 | 36.57 | 36.57 | 36.57 | 74 | -0.28(-0.77%) |
Dec 24, 2020 | 36.85 | 36.85 | 36.85 | 36.85 | 102 | -0.09(-0.25%) |
Dec 23, 2020 | 36.98 | 36.98 | 36.95 | 36.95 | 306 | +0.12(+0.33%) |
Dec 22, 2020 | 36.63 | 36.83 | 36.63 | 36.83 | 442 | +0.11(+0.30%) |
Dec 21, 2020 | 36.72 | 36.72 | 36.72 | 36.72 | 17 | -0.13(-0.36%) |
Dec 18, 2020 | 37.33 | 37.33 | 36.79 | 36.85 | 720 | +0.02(+0.05%) |
Dec 17, 2020 | 36.83 | 36.83 | 36.83 | 36.83 | 63 | +0.42(+1.15%) |
Dec 16, 2020 | 36.35 | 36.41 | 36.35 | 36.41 | 523 | +0.06(+0.16%) |
Dec 15, 2020 | 36.33 | 36.35 | 36.29 | 36.35 | 463 | +0.31(+0.86%) |
Dec 14, 2020 | 36.33 | 36.33 | 36.04 | 36.04 | 871 | -0.11(-0.31%) |
Dec 11, 2020 | 35.99 | 36.16 | 35.99 | 36.16 | 102 | +0.01(+0.03%) |
Dec 10, 2020 | 35.51 | 36.15 | 35.51 | 36.15 | 292 | +0.21(+0.57%) |
Dec 09, 2020 | 36.14 | 36.14 | 35.94 | 35.94 | 183 | -0.39(-1.08%) |
Dec 08, 2020 | 36.32 | 36.33 | 36.32 | 36.33 | 253 | +0.27(+0.75%) |
Dec 07, 2020 | 36.06 | 36.06 | 36.06 | 36.06 | 203 | +0.03(+0.09%) |
Dec 04, 2020 | 35.99 | 36.03 | 35.99 | 36.03 | 205 | +0.26(+0.73%) |
Dec 03, 2020 | 35.77 | 35.77 | 35.77 | 35.77 | 90 | +0.29(+0.82%) |
Dec 02, 2020 | 35.38 | 35.48 | 35.38 | 35.48 | 218 | +0.04(+0.12%) |
Dec 01, 2020 | 35.51 | 35.51 | 35.44 | 35.44 | 139,572 | +0.05(+0.14%) |
Nov 30, 2020 | 35.28 | 35.39 | 35.28 | 35.39 | 364 | +0.15(+0.43%) |
Nov 27, 2020 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | +0.34(+0.99%) |
Nov 25, 2020 | 34.81 | 34.89 | 34.81 | 34.89 | 102 | +0.18(+0.51%) |
Nov 24, 2020 | 34.68 | 34.71 | 34.68 | 34.71 | 161 | +0.20(+0.57%) |
Nov 23, 2020 | 34.69 | 34.69 | 34.49 | 34.52 | 766 | +0.16(+0.47%) |
Nov 20, 2020 | 34.35 | 34.38 | 34.35 | 34.35 | 617 | +0.12(+0.34%) |
Nov 19, 2020 | 34.24 | 34.24 | 34.24 | 34.24 | 22 | +0.30(+0.87%) |
Nov 18, 2020 | 34.24 | 34.24 | 33.94 | 33.94 | 8,954 | -0.25(-0.73%) |
Nov 17, 2020 | 34.01 | 34.19 | 34.01 | 34.19 | 343 | +0.00(+0.01%) |
Nov 16, 2020 | 34.19 | 34.19 | 34.19 | 34.19 | 239 | +0.20(+0.58%) |
Nov 13, 2020 | 33.99 | 33.99 | 33.99 | 33.99 | 102 | +0.32(+0.95%) |
Nov 12, 2020 | 33.67 | 33.67 | 33.67 | 33.67 | 71 | -0.11(-0.33%) |
Nov 11, 2020 | 33.78 | 33.78 | 33.78 | 33.78 | 0 | +0.50(+1.51%) |
Nov 10, 2020 | 33.24 | 33.28 | 33.24 | 33.28 | 229 | -0.09(-0.26%) |
Nov 09, 2020 | 33.37 | 33.37 | 33.37 | 33.37 | 2 | -0.62(-1.83%) |
Nov 06, 2020 | 33.99 | 33.99 | 33.99 | 33.99 | 102 | +0.13(+0.37%) |
Nov 05, 2020 | 33.88 | 33.97 | 33.87 | 33.87 | 527 | +0.50(+1.50%) |
Nov 04, 2020 | 33.43 | 33.43 | 33.37 | 33.37 | 192 | +0.82(+2.51%) |
Nov 03, 2020 | 32.36 | 32.55 | 32.32 | 32.55 | 1,480 | +0.57(+1.78%) |
Nov 02, 2020 | 31.98 | 31.98 | 31.98 | 31.98 | 110 | +0.37(+1.18%) |
Oct 30, 2020 | 31.51 | 31.61 | 31.51 | 31.61 | 308 | -0.78(-2.41%) |
Oct 29, 2020 | 32.46 | 32.46 | 32.39 | 32.39 | 110 | +0.10(+0.30%) |
Oct 28, 2020 | 32.27 | 32.29 | 32.27 | 32.29 | 1,198 | -0.88(-2.67%) |
Oct 27, 2020 | 33.18 | 33.18 | 33.18 | 33.18 | 22 | -0.08(-0.23%) |
Oct 26, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 2 | -0.49(-1.45%) |
Oct 23, 2020 | 33.54 | 33.74 | 33.54 | 33.74 | 102 | +0.28(+0.84%) |
Oct 22, 2020 | 33.46 | 33.46 | 33.46 | 33.46 | 3 | +0.17(+0.52%) |
Oct 21, 2020 | 33.39 | 33.39 | 33.29 | 33.29 | 150 | -0.05(-0.15%) |
Oct 20, 2020 | 33.34 | 33.34 | 33.34 | 33.34 | 471 | +0.01(+0.03%) |
Oct 19, 2020 | 33.73 | 33.73 | 33.33 | 33.33 | 255 | -0.40(-1.18%) |
Oct 16, 2020 | 33.95 | 33.97 | 33.73 | 33.73 | 27,989 | -0.01(-0.04%) |
Oct 15, 2020 | 33.66 | 33.74 | 33.66 | 33.74 | 391 | -0.08(-0.23%) |
Oct 14, 2020 | 33.82 | 33.82 | 33.82 | 33.82 | 30 | -0.25(-0.73%) |
Oct 13, 2020 | 33.98 | 34.07 | 33.98 | 34.07 | 296 | +0.18(+0.52%) |
Oct 12, 2020 | 33.91 | 33.91 | 33.89 | 33.89 | 186 | +0.32(+0.95%) |
Oct 09, 2020 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.22(+0.65%) |
Oct 08, 2020 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.18(+0.54%) |
Oct 07, 2020 | 33.21 | 33.21 | 33.17 | 33.17 | 791 | +0.56(+1.71%) |
Oct 06, 2020 | 33.00 | 33.00 | 32.62 | 32.62 | 340 | -0.27(-0.83%) |
Oct 05, 2020 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | +0.48(+1.48%) |
Oct 02, 2020 | 32.14 | 32.62 | 32.14 | 32.41 | 1,029 | -0.11(-0.32%) |
Oct 01, 2020 | 32.51 | 32.51 | 32.51 | 32.51 | 10 | +0.24(+0.73%) |
Sep 30, 2020 | 32.42 | 32.44 | 32.28 | 32.28 | 929 | +0.26(+0.80%) |
Sep 29, 2020 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | -0.06(-0.18%) |
Sep 28, 2020 | 32.08 | 32.08 | 32.08 | 32.08 | 81 | +0.37(+1.16%) |
Sep 25, 2020 | 31.27 | 31.71 | 31.27 | 31.71 | 514 | +0.57(+1.83%) |
Sep 24, 2020 | 31.23 | 31.23 | 30.98 | 31.14 | 659 | -0.08(-0.25%) |
Sep 23, 2020 | 31.22 | 31.22 | 31.22 | 31.22 | 63 | -0.60(-1.88%) |
Sep 22, 2020 | 31.82 | 31.82 | 31.82 | 31.82 | 66 | +0.37(+1.18%) |
Sep 21, 2020 | 31.45 | 31.45 | 31.45 | 31.45 | 7 | -0.21(-0.65%) |
Sep 18, 2020 | 31.65 | 31.65 | 31.65 | 31.65 | 102 | -0.18(-0.56%) |
Sep 17, 2020 | 31.77 | 31.83 | 31.77 | 31.83 | 305 | -0.29(-0.89%) |
Sep 16, 2020 | 32.12 | 32.12 | 32.12 | 32.12 | 45 | +0.01(+0.03%) |
Sep 15, 2020 | 32.11 | 32.11 | 32.11 | 32.11 | 1 | +0.13(+0.41%) |
Sep 14, 2020 | 31.81 | 32.01 | 31.81 | 31.98 | 1,885 | +0.68(+2.16%) |
Sep 11, 2020 | 31.30 | 31.30 | 31.30 | 31.30 | 102 | -0.09(-0.28%) |
Sep 10, 2020 | 31.79 | 31.79 | 31.39 | 31.39 | 506 | -0.48(-1.52%) |
Sep 09, 2020 | 31.87 | 31.87 | 31.87 | 31.87 | 1 | +0.54(+1.71%) |
Sep 08, 2020 | 31.45 | 31.45 | 31.33 | 31.33 | 108 | -0.67(-2.09%) |
Sep 04, 2020 | 32.00 | 32.00 | 32.00 | 32.00 | 102 | -0.39(-1.19%) |
Sep 03, 2020 | 33.06 | 33.06 | 32.22 | 32.39 | 1,825 | -1.12(-3.35%) |
Sep 02, 2020 | 33.14 | 33.51 | 33.14 | 33.51 | 2,263 | +0.61(+1.86%) |
Sep 01, 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 13 | +0.10(+0.32%) |
Aug 31, 2020 | 32.72 | 32.87 | 32.72 | 32.80 | 2,746 | +0.04(+0.13%) |
Aug 28, 2020 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.10(+0.31%) |
Aug 27, 2020 | 32.65 | 32.65 | 32.65 | 32.65 | 74 | +0.05(+0.15%) |
Aug 26, 2020 | 32.58 | 32.60 | 32.58 | 32.60 | 102 | +0.24(+0.74%) |
Aug 25, 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 2 | +0.11(+0.35%) |
Aug 24, 2020 | 32.20 | 32.25 | 31.97 | 32.25 | 2,972 | +0.04(+0.13%) |
Aug 21, 2020 | 32.21 | 32.21 | 32.21 | 32.21 | 102 | -0.02(-0.06%) |
Aug 20, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 57 | +0.03(+0.09%) |
Aug 19, 2020 | 32.35 | 32.35 | 32.20 | 32.20 | 288,368 | -0.19(-0.57%) |
Aug 18, 2020 | 32.38 | 32.38 | 32.38 | 32.38 | 119 | +0.02(+0.06%) |
Aug 17, 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 95 | +0.31(+0.97%) |
Aug 14, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | -0.02(-0.05%) |
Aug 13, 2020 | 32.10 | 32.10 | 32.07 | 32.07 | 102 | +0.09(+0.30%) |
Aug 12, 2020 | 31.90 | 31.97 | 31.90 | 31.97 | 824 | +0.36(+1.14%) |
Aug 11, 2020 | 31.61 | 31.61 | 31.61 | 31.61 | 3 | -0.44(-1.38%) |
Aug 10, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 102 | -0.13(-0.39%) |
Aug 07, 2020 | 32.18 | 32.18 | 32.18 | 32.18 | 102 | +0.07(+0.23%) |
Aug 06, 2020 | 32.11 | 32.11 | 32.11 | 32.11 | 2 | -0.12(-0.37%) |
Aug 05, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 5 | +0.00(+0.01%) |
Aug 04, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.23(+0.73%) |
Aug 03, 2020 | 31.99 | 31.99 | 31.99 | 31.99 | 49 | +0.27(+0.87%) |
Jul 31, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.07(+0.21%) |
Jul 30, 2020 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | -0.04(-0.13%) |
Jul 29, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 101 | +0.37(+1.18%) |
Jul 28, 2020 | 31.50 | 31.50 | 31.32 | 31.32 | 345 | -0.13(-0.43%) |
Jul 27, 2020 | 31.31 | 31.45 | 31.30 | 31.45 | 5,470 | +0.30(+0.97%) |
Jul 24, 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 102 | -0.22(-0.70%) |
Jul 23, 2020 | 31.37 | 31.37 | 31.37 | 31.37 | 23 | -0.35(-1.09%) |
Jul 22, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.20(+0.63%) |
Jul 21, 2020 | 31.81 | 31.81 | 31.52 | 31.52 | 491 | -0.01(-0.05%) |
Jul 20, 2020 | 31.53 | 31.53 | 31.53 | 31.53 | 126 | +0.15(+0.48%) |
Jul 17, 2020 | 31.38 | 31.38 | 31.38 | 31.38 | 205 | +0.28(+0.90%) |
Jul 16, 2020 | 31.10 | 31.10 | 31.10 | 31.10 | 86 | -0.07(-0.22%) |
Jul 15, 2020 | 31.17 | 31.17 | 31.17 | 31.17 | 269 | +0.38(+1.24%) |
Jul 14, 2020 | 30.79 | 30.79 | 30.59 | 30.79 | 990 | +0.51(+1.70%) |
Jul 13, 2020 | 30.28 | 30.28 | 30.28 | 30.28 | 98 | -0.51(-1.65%) |
Jul 10, 2020 | 30.80 | 30.80 | 30.79 | 30.79 | 1,955 | +0.17(+0.57%) |
Jul 09, 2020 | 30.65 | 30.65 | 30.61 | 30.61 | 827 | -0.07(-0.22%) |
Jul 08, 2020 | 30.68 | 30.68 | 30.68 | 30.68 | 2 | +0.26(+0.84%) |
Jul 07, 2020 | 30.51 | 30.51 | 30.42 | 30.42 | 897 | -0.09(-0.28%) |
Jul 06, 2020 | 30.51 | 30.51 | 30.51 | 30.51 | 12 | +0.36(+1.20%) |
Jul 02, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | +0.32(+1.08%) |
Jul 01, 2020 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.02(+0.08%) |
Jun 30, 2020 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.44(+1.51%) |
Jun 29, 2020 | 29.10 | 29.36 | 29.04 | 29.36 | 2,443 | +0.24(+0.83%) |
Jun 26, 2020 | 29.12 | 29.12 | 29.12 | 29.12 | 102 | -0.50(-1.68%) |
Jun 25, 2020 | 29.36 | 29.61 | 29.36 | 29.61 | 453 | +0.24(+0.80%) |
Jun 24, 2020 | 29.62 | 29.62 | 29.38 | 29.38 | 104 | -0.64(-2.12%) |
Jun 23, 2020 | 30.23 | 30.23 | 29.97 | 30.01 | 927 | +0.17(+0.58%) |
Jun 22, 2020 | 29.84 | 29.84 | 29.84 | 29.84 | 95 | -0.15(-0.50%) |
Jun 19, 2020 | 30.20 | 30.20 | 29.81 | 29.99 | 308 | -0.04(-0.15%) |
Jun 18, 2020 | 29.96 | 30.04 | 29.96 | 30.04 | 133 | -0.04(-0.12%) |
Jun 17, 2020 | 30.07 | 30.07 | 30.07 | 30.07 | 0 | +0.02(+0.07%) |
Jun 16, 2020 | 30.05 | 30.05 | 30.05 | 30.05 | 71 | +0.42(+1.42%) |
Jun 15, 2020 | 29.37 | 29.63 | 29.37 | 29.63 | 1,744 | +0.35(+1.18%) |
Jun 12, 2020 | 28.86 | 29.29 | 28.86 | 29.29 | 102 | +0.32(+1.12%) |
Jun 11, 2020 | 29.00 | 29.00 | 28.96 | 28.96 | 115 | -1.61(-5.26%) |
Jun 10, 2020 | 30.56 | 30.58 | 30.51 | 30.57 | 8,717 | -0.22(-0.72%) |
Jun 09, 2020 | 30.75 | 30.79 | 30.75 | 30.79 | 237 | -0.36(-1.16%) |
Jun 08, 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 1 | +0.71(+2.34%) |
Jun 05, 2020 | 30.52 | 30.52 | 30.44 | 30.44 | 1,029 | +0.47(+1.58%) |
Jun 04, 2020 | 29.97 | 29.97 | 29.97 | 29.97 | 36 | -0.25(-0.82%) |
Jun 03, 2020 | 30.14 | 30.22 | 30.14 | 30.22 | 1,543 | +0.31(+1.02%) |
Jun 02, 2020 | 29.91 | 29.91 | 29.91 | 29.91 | 2 | +0.16(+0.54%) |