Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.80 | 26.93 | 26.80 | 26.81 | 590 | -0.06(-0.22%) |
May 27, 2021 | 26.70 | 26.87 | 26.70 | 26.87 | 1,601 | +0.52(+1.98%) |
May 26, 2021 | 26.35 | 26.35 | 26.35 | 26.35 | 156 | -0.07(-0.27%) |
May 25, 2021 | 26.59 | 26.59 | 26.30 | 26.42 | 727 | +0.27(+1.02%) |
May 24, 2021 | 26.15 | 26.15 | 26.15 | 26.15 | 151 | -0.07(-0.26%) |
May 21, 2021 | 26.41 | 26.41 | 26.21 | 26.22 | 632 | -0.14(-0.54%) |
May 20, 2021 | 26.41 | 26.41 | 26.29 | 26.36 | 2,627 | -0.43(-1.59%) |
May 19, 2021 | 26.43 | 26.80 | 26.43 | 26.79 | 2,081 | +0.06(+0.24%) |
May 18, 2021 | 26.73 | 26.73 | 26.72 | 26.72 | 551 | +0.44(+1.68%) |
May 17, 2021 | 26.16 | 26.28 | 26.13 | 26.28 | 423 | +0.31(+1.19%) |
May 14, 2021 | 25.98 | 26.17 | 25.96 | 25.97 | 690 | +0.19(+0.73%) |
May 13, 2021 | 26.07 | 26.07 | 25.67 | 25.78 | 448 | -0.43(-1.63%) |
May 12, 2021 | 26.47 | 26.47 | 26.18 | 26.21 | 713 | -0.33(-1.25%) |
May 11, 2021 | 26.47 | 26.69 | 26.27 | 26.54 | 18,681 | -0.40(-1.49%) |
May 10, 2021 | 27.05 | 27.05 | 26.88 | 26.94 | 8,153 | +0.30(+1.12%) |
May 07, 2021 | 26.70 | 26.86 | 26.64 | 26.64 | 12,671 | +0.01(+0.02%) |
May 06, 2021 | 26.60 | 26.64 | 26.60 | 26.64 | 144 | +0.06(+0.24%) |
May 05, 2021 | 26.56 | 26.69 | 26.47 | 26.58 | 18,194 | +0.38(+1.43%) |
May 04, 2021 | 26.17 | 26.42 | 26.01 | 26.20 | 13,510 | +0.32(+1.24%) |
May 03, 2021 | 26.09 | 26.09 | 25.88 | 25.88 | 414 | +0.11(+0.41%) |
Apr 30, 2021 | 25.92 | 25.92 | 25.74 | 25.77 | 1,288 | -0.41(-1.57%) |
Apr 29, 2021 | 26.67 | 26.67 | 26.18 | 26.18 | 3,009 | -0.13(-0.49%) |
Apr 28, 2021 | 26.11 | 26.31 | 26.11 | 26.31 | 296 | +0.06(+0.23%) |
Apr 27, 2021 | 26.22 | 26.34 | 26.22 | 26.25 | 12,405 | -0.09(-0.33%) |
Apr 26, 2021 | 26.31 | 26.34 | 26.31 | 26.34 | 125 | -0.25(-0.96%) |
Apr 23, 2021 | 26.54 | 26.59 | 26.54 | 26.59 | 585 | +0.18(+0.67%) |
Apr 22, 2021 | 26.25 | 26.48 | 26.25 | 26.42 | 3,494 | +0.19(+0.72%) |
Apr 21, 2021 | 26.05 | 26.23 | 26.05 | 26.23 | 189 | +0.09(+0.35%) |
Apr 20, 2021 | 26.25 | 26.25 | 26.12 | 26.13 | 373 | -0.16(-0.61%) |
Apr 19, 2021 | 26.18 | 26.29 | 26.18 | 26.29 | 489 | +0.16(+0.63%) |
Apr 16, 2021 | 25.96 | 26.22 | 25.96 | 26.13 | 2,341 | +0.34(+1.32%) |
Apr 15, 2021 | 25.72 | 25.92 | 25.72 | 25.79 | 2,991 | +0.46(+1.80%) |
Apr 14, 2021 | 25.55 | 25.55 | 25.30 | 25.33 | 1,638 | +0.08(+0.30%) |
Apr 13, 2021 | 25.27 | 25.37 | 25.26 | 25.26 | 628 | -0.08(-0.31%) |
Apr 12, 2021 | 25.44 | 25.44 | 25.04 | 25.33 | 1,942 | -0.49(-1.90%) |
Apr 09, 2021 | 25.89 | 25.89 | 25.73 | 25.82 | 2,341 | -0.23(-0.88%) |
Apr 08, 2021 | 26.25 | 26.25 | 26.05 | 26.05 | 677 | +0.23(+0.91%) |
Apr 07, 2021 | 25.77 | 25.82 | 25.72 | 25.82 | 509 | +0.08(+0.30%) |
Apr 06, 2021 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 25.72 | 25.81 | 25.65 | 25.74 | 951 | +0.39(+1.56%) |
Apr 01, 2021 | 25.35 | 25.35 | 25.35 | 101 | +0.00(+0.00%) | |
Mar 31, 2021 | 25.16 | 25.39 | 25.16 | 25.35 | 997 | -0.03(-0.11%) |
Mar 30, 2021 | 25.30 | 25.52 | 25.30 | 25.38 | 577 | +0.22(+0.86%) |
Mar 29, 2021 | 25.04 | 25.27 | 25.04 | 25.16 | 2,576 | +0.24(+0.98%) |
Mar 26, 2021 | 24.53 | 24.92 | 24.53 | 24.92 | 117 | +0.96(+4.01%) |
Mar 25, 2021 | 24.13 | 24.13 | 23.83 | 23.96 | 1,238 | +0.48(+2.02%) |
Mar 24, 2021 | 23.95 | 23.95 | 23.48 | 23.48 | 6,486 | -1.48(-5.94%) |
Mar 23, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 470 | -0.57(-2.25%) |
Mar 22, 2021 | 25.48 | 25.55 | 25.48 | 25.54 | 2,239 | +0.15(+0.59%) |
Mar 19, 2021 | 25.07 | 25.48 | 25.07 | 25.39 | 703 | +0.03(+0.13%) |
Mar 18, 2021 | 25.50 | 25.50 | 25.35 | 25.35 | 2,872 | -0.30(-1.17%) |
Mar 17, 2021 | 25.40 | 25.65 | 25.40 | 25.65 | 270 | +0.09(+0.35%) |
Mar 16, 2021 | 25.43 | 25.57 | 25.41 | 25.57 | 4,046 | +0.32(+1.25%) |
Mar 15, 2021 | 25.26 | 25.26 | 25.11 | 25.25 | 2,882 | -0.01(-0.05%) |
Mar 12, 2021 | 24.94 | 25.26 | 24.94 | 25.26 | 11,139 | -0.26(-1.00%) |
Mar 11, 2021 | 25.13 | 25.52 | 25.13 | 25.52 | 8,717 | +1.31(+5.42%) |
Mar 10, 2021 | 24.14 | 24.21 | 24.05 | 24.21 | 7,404 | -0.11(-0.47%) |
Mar 09, 2021 | 24.04 | 24.32 | 23.94 | 24.32 | 92,772 | +0.60(+2.52%) |
Mar 08, 2021 | 23.89 | 24.22 | 23.59 | 23.73 | 11,179 | -0.84(-3.40%) |
Mar 05, 2021 | 24.65 | 24.65 | 24.40 | 24.56 | 3,635 | -0.10(-0.41%) |
Mar 04, 2021 | 25.14 | 25.14 | 24.58 | 24.66 | 6,007 | -0.96(-3.77%) |
Mar 03, 2021 | 25.68 | 25.76 | 25.58 | 25.63 | 2,507 | +0.19(+0.74%) |
Mar 02, 2021 | 25.83 | 25.83 | 25.42 | 25.44 | 5,271 | -0.58(-2.22%) |
Mar 01, 2021 | 25.96 | 26.13 | 25.75 | 26.02 | 5,143 | +0.69(+2.73%) |
Feb 26, 2021 | 25.68 | 25.68 | 25.31 | 25.33 | 10,436 | -0.67(-2.59%) |
Feb 25, 2021 | 26.16 | 26.29 | 26.00 | 26.00 | 26,219 | +0.15(+0.56%) |
Feb 24, 2021 | 25.70 | 25.96 | 25.41 | 25.86 | 18,848 | -0.82(-3.06%) |
Feb 23, 2021 | 26.55 | 26.89 | 26.53 | 26.67 | 150,795 | +0.12(+0.47%) |
Feb 22, 2021 | 26.68 | 26.73 | 26.55 | 26.55 | 6,709 | -0.42(-1.57%) |
Feb 19, 2021 | 27.01 | 27.05 | 26.94 | 26.97 | 4,338 | +0.54(+2.04%) |
Feb 18, 2021 | 26.51 | 26.51 | 26.28 | 26.43 | 3,412 | -0.77(-2.85%) |
Feb 17, 2021 | 27.20 | 27.20 | 26.91 | 27.20 | 5,409 | +0.48(+1.79%) |
Feb 16, 2021 | 26.70 | 26.95 | 26.61 | 26.73 | 8,931 | +0.86(+3.33%) |
Feb 12, 2021 | 25.78 | 25.87 | 25.78 | 25.86 | 6,097 | +0.21(+0.83%) |
Feb 11, 2021 | 25.47 | 25.91 | 25.47 | 25.65 | 4,800 | +0.25(+0.98%) |
Feb 10, 2021 | 25.46 | 25.46 | 25.33 | 25.40 | 2,611 | +0.03(+0.12%) |
Feb 09, 2021 | 25.10 | 25.43 | 25.10 | 25.37 | 90,798 | +0.76(+3.07%) |
Feb 08, 2021 | 24.61 | 24.62 | 24.53 | 24.62 | 3,219 | +0.37(+1.53%) |
Feb 05, 2021 | 24.41 | 24.41 | 24.15 | 24.25 | 1,993 | -0.07(-0.30%) |
Feb 04, 2021 | 24.48 | 24.48 | 24.23 | 24.32 | 10,066 | -0.49(-1.99%) |
Feb 03, 2021 | 24.77 | 24.82 | 24.72 | 24.82 | 961 | +0.01(+0.03%) |
Feb 02, 2021 | 24.91 | 24.91 | 24.72 | 24.81 | 4,240 | +0.71(+2.95%) |
Feb 01, 2021 | 24.16 | 24.16 | 24.00 | 24.10 | 9,505 | +0.52(+2.20%) |
Jan 29, 2021 | 23.88 | 23.88 | 23.58 | 23.58 | 3,400 | -0.35(-1.47%) |
Jan 28, 2021 | 24.07 | 24.07 | 23.93 | 23.93 | 2,186 | -0.61(-2.50%) |
Jan 27, 2021 | 24.59 | 24.69 | 24.54 | 24.54 | 3,823 | -0.88(-3.48%) |
Jan 26, 2021 | 25.36 | 25.46 | 25.36 | 25.43 | 749 | -0.32(-1.26%) |
Jan 25, 2021 | 25.85 | 25.85 | 25.69 | 25.75 | 617 | +0.19(+0.73%) |
Jan 22, 2021 | 25.55 | 25.61 | 25.49 | 25.57 | 9,615 | -0.31(-1.18%) |
Jan 21, 2021 | 25.96 | 26.07 | 25.78 | 25.87 | 3,435 | -0.19(-0.73%) |
Jan 20, 2021 | 25.75 | 26.09 | 25.75 | 26.06 | 3,636 | +0.86(+3.43%) |
Jan 19, 2021 | 25.33 | 25.47 | 25.20 | 25.20 | 7,063 | +0.77(+3.13%) |
Jan 15, 2021 | 24.68 | 24.68 | 24.43 | 24.43 | 1,055 | -0.34(-1.38%) |
Jan 14, 2021 | 25.15 | 25.15 | 24.77 | 24.77 | 2,378 | -0.51(-2.02%) |
Jan 13, 2021 | 25.21 | 25.30 | 25.21 | 25.29 | 2,431 | +0.11(+0.44%) |
Jan 12, 2021 | 25.03 | 25.19 | 25.03 | 25.17 | 1,829 | +0.28(+1.13%) |
Jan 11, 2021 | 24.99 | 24.99 | 24.84 | 24.89 | 2,791 | -0.38(-1.52%) |
Jan 08, 2021 | 25.20 | 25.28 | 25.06 | 25.28 | 35,060 | +0.24(+0.95%) |
Jan 07, 2021 | 24.99 | 25.17 | 24.81 | 25.04 | 46,040 | -0.01(-0.05%) |
Jan 06, 2021 | 25.18 | 25.19 | 24.97 | 25.05 | 3,868 | +0.04(+0.15%) |
Jan 05, 2021 | 24.75 | 25.03 | 24.75 | 25.01 | 6,489 | +0.55(+2.25%) |
Jan 04, 2021 | 24.59 | 24.73 | 24.39 | 24.46 | 11,426 | -0.08(-0.33%) |
Dec 31, 2020 | 24.54 | 24.54 | 24.54 | 6,267 | +0.23(+0.96%) | |
Dec 30, 2020 | 24.31 | 24.43 | 24.30 | 24.31 | 6,267 | +0.31(+1.31%) |
Dec 29, 2020 | 24.06 | 24.12 | 24.00 | 24.00 | 1,239 | +0.06(+0.27%) |
Dec 28, 2020 | 23.94 | 23.94 | 23.93 | 23.93 | 1,442 | +0.14(+0.58%) |
Dec 24, 2020 | 23.93 | 23.93 | 23.73 | 23.79 | 7,152 | -0.08(-0.32%) |
Dec 23, 2020 | 23.89 | 23.92 | 23.84 | 23.87 | 7,387 | +0.28(+1.20%) |
Dec 22, 2020 | 23.75 | 23.75 | 23.48 | 23.59 | 3,842 | -0.28(-1.16%) |
Dec 21, 2020 | 23.84 | 23.87 | 23.84 | 23.86 | 502 | -0.21(-0.89%) |
Dec 18, 2020 | 24.10 | 24.32 | 24.08 | 24.08 | 1,827,718 | +0.17(+0.72%) |
Dec 17, 2020 | 23.79 | 23.91 | 23.79 | 23.90 | 49,641 | +0.25(+1.04%) |
Dec 16, 2020 | 23.75 | 23.80 | 23.66 | 23.66 | 15,762 | +0.16(+0.67%) |
Dec 15, 2020 | 23.42 | 23.55 | 23.42 | 23.50 | 17,417 | +0.25(+1.08%) |
Dec 14, 2020 | 23.17 | 23.25 | 23.17 | 23.25 | 785 | +0.12(+0.51%) |
Dec 11, 2020 | 23.18 | 23.19 | 23.13 | 23.13 | 590 | -0.12(-0.52%) |
Dec 10, 2020 | 23.11 | 23.28 | 23.11 | 23.25 | 3,282 | -0.13(-0.55%) |
Dec 09, 2020 | 23.38 | 23.38 | 23.38 | 146 | +0.00(+0.00%) | |
Dec 08, 2020 | 23.20 | 23.38 | 23.20 | 23.38 | 3,418 | +0.01(+0.04%) |
Dec 07, 2020 | 23.49 | 23.49 | 23.37 | 23.37 | 11,052 | -0.23(-0.96%) |
Dec 04, 2020 | 23.60 | 23.62 | 23.59 | 23.60 | 13,111 | +0.06(+0.24%) |
Dec 03, 2020 | 23.81 | 23.81 | 23.54 | 23.54 | 1,566 | -0.01(-0.04%) |
Dec 02, 2020 | 23.72 | 23.72 | 23.53 | 23.55 | 18,389 | -0.27(-1.13%) |
Dec 01, 2020 | 23.84 | 23.86 | 23.82 | 23.82 | 47,268 | +0.31(+1.34%) |
Nov 30, 2020 | 23.90 | 23.90 | 23.43 | 23.51 | 16,948 | -0.56(-2.33%) |
Nov 27, 2020 | 24.09 | 24.12 | 24.05 | 24.07 | 24,805 | +0.37(+1.57%) |
Nov 25, 2020 | 23.70 | 23.73 | 23.53 | 23.70 | 31,302 | -0.46(-1.91%) |
Nov 24, 2020 | 24.28 | 24.28 | 24.09 | 24.16 | 3,044 | +0.10(+0.40%) |
Nov 23, 2020 | 24.26 | 24.26 | 24.06 | 24.06 | 1,803 | -0.03(-0.12%) |
Nov 20, 2020 | 24.04 | 24.20 | 24.04 | 24.09 | 4,134 | +0.15(+0.63%) |
Nov 19, 2020 | 23.96 | 24.03 | 23.94 | 23.94 | 7,444 | +0.06(+0.25%) |
Nov 18, 2020 | 23.98 | 23.98 | 23.88 | 23.88 | 388 | -0.07(-0.28%) |
Nov 17, 2020 | 23.97 | 24.00 | 23.81 | 23.95 | 4,416 | -0.19(-0.79%) |
Nov 16, 2020 | 24.12 | 24.20 | 24.11 | 24.14 | 4,300 | +0.32(+1.35%) |
Nov 13, 2020 | 23.78 | 23.86 | 23.78 | 23.81 | 1,063 | +0.22(+0.94%) |
Nov 12, 2020 | 23.72 | 23.86 | 23.59 | 23.59 | 2,754 | -0.26(-1.07%) |
Nov 11, 2020 | 23.84 | 23.94 | 23.78 | 23.85 | 1,443 | -0.04(-0.15%) |
Nov 10, 2020 | 23.94 | 24.05 | 23.87 | 23.88 | 8,858 | -0.07(-0.29%) |
Nov 09, 2020 | 24.13 | 24.51 | 23.88 | 23.95 | 5,226 | +0.37(+1.56%) |
Nov 06, 2020 | 23.55 | 23.59 | 23.55 | 23.59 | 472 | -0.00(-0.02%) |
Nov 05, 2020 | 23.63 | 23.72 | 23.51 | 23.59 | 2,422 | +0.46(+1.99%) |
Nov 04, 2020 | 23.11 | 23.13 | 23.09 | 23.13 | 1,223 | +0.60(+2.67%) |
Nov 03, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 670 | +0.35(+1.58%) |
Nov 02, 2020 | 22.18 | 22.23 | 22.18 | 22.18 | 1,137 | +0.19(+0.87%) |
Oct 30, 2020 | 22.11 | 22.11 | 21.97 | 21.99 | 1,181 | -0.13(-0.59%) |
Oct 29, 2020 | 22.11 | 22.11 | 22.11 | 75 | +0.00(+0.00%) | |
Oct 28, 2020 | 22.34 | 22.34 | 22.07 | 22.11 | 916 | -0.44(-1.94%) |
Oct 27, 2020 | 22.60 | 22.62 | 22.55 | 22.55 | 2,682 | -0.07(-0.32%) |
Oct 26, 2020 | 22.62 | 22.62 | 22.62 | 250 | +0.00(+0.00%) | |
Oct 23, 2020 | 22.59 | 22.62 | 22.49 | 22.62 | 236 | -0.17(-0.74%) |
Oct 22, 2020 | 22.79 | 22.79 | 22.79 | 205 | +0.00(+0.00%) | |
Oct 21, 2020 | 22.82 | 22.82 | 22.79 | 22.79 | 903 | +0.38(+1.69%) |
Oct 20, 2020 | 22.42 | 22.42 | 22.42 | 119 | +0.00(+0.00%) | |
Oct 19, 2020 | 22.60 | 22.60 | 22.42 | 22.42 | 8,904 | -0.35(-1.54%) |
Oct 16, 2020 | 22.78 | 22.78 | 22.74 | 22.77 | 472 | +0.06(+0.26%) |
Oct 15, 2020 | 22.70 | 22.71 | 22.70 | 22.71 | 405 | -0.41(-1.79%) |
Oct 14, 2020 | 23.12 | 23.12 | 23.12 | 31 | +0.00(+0.00%) | |
Oct 13, 2020 | 23.14 | 23.20 | 23.11 | 23.12 | 3,521 | -0.15(-0.63%) |
Oct 12, 2020 | 23.20 | 23.27 | 23.20 | 23.27 | 454 | +0.29(+1.28%) |
Oct 09, 2020 | 22.88 | 22.98 | 22.88 | 22.98 | 5,197 | +0.21(+0.94%) |
Oct 08, 2020 | 22.71 | 22.79 | 22.71 | 22.77 | 1,887 | +0.29(+1.28%) |
Oct 07, 2020 | 22.48 | 22.48 | 22.48 | 54 | +0.00(+0.00%) | |
Oct 06, 2020 | 22.39 | 22.70 | 22.39 | 22.48 | 1,189 | +0.55(+2.51%) |
Oct 05, 2020 | 21.93 | 21.93 | 21.82 | 21.93 | 809 | -0.45(-2.01%) |
Oct 02, 2020 | 22.38 | 22.38 | 22.38 | 231 | +0.00(+0.00%) | |
Oct 01, 2020 | 22.38 | 22.38 | 22.38 | 22.38 | 472 | +0.33(+1.48%) |
Sep 30, 2020 | 21.93 | 22.05 | 21.93 | 22.05 | 962 | +0.30(+1.40%) |
Sep 29, 2020 | 21.69 | 21.74 | 21.66 | 21.74 | 911 | -0.01(-0.06%) |
Sep 28, 2020 | 21.74 | 21.83 | 21.63 | 21.76 | 1,680 | +0.44(+2.07%) |
Sep 25, 2020 | 21.09 | 21.32 | 21.09 | 21.32 | 1,063 | -0.40(-1.82%) |
Sep 24, 2020 | 21.58 | 21.71 | 21.58 | 21.71 | 9,316 | -0.31(-1.41%) |
Sep 23, 2020 | 22.26 | 22.28 | 22.02 | 22.02 | 5,539 | -0.18(-0.83%) |
Sep 22, 2020 | 22.08 | 22.21 | 22.08 | 22.21 | 933 | -0.20(-0.90%) |
Sep 21, 2020 | 22.19 | 22.41 | 22.17 | 22.41 | 1,480 | -0.47(-2.06%) |
Sep 18, 2020 | 22.88 | 22.88 | 22.88 | 78 | +0.00(+0.00%) | |
Sep 17, 2020 | 22.88 | 22.88 | 22.88 | 49 | +0.00(+0.00%) | |
Sep 16, 2020 | 22.93 | 22.93 | 22.75 | 22.88 | 17,616 | +0.29(+1.28%) |
Sep 15, 2020 | 22.59 | 22.59 | 22.59 | 180 | +0.00(+0.00%) | |
Sep 14, 2020 | 22.51 | 22.59 | 22.50 | 22.59 | 426 | +0.37(+1.65%) |
Sep 11, 2020 | 22.21 | 22.44 | 22.21 | 22.22 | 721 | +0.33(+1.51%) |
Sep 10, 2020 | 22.05 | 22.05 | 21.89 | 21.89 | 3,431 | -0.47(-2.10%) |
Sep 09, 2020 | 22.34 | 22.36 | 22.26 | 22.36 | 3,851 | +0.10(+0.46%) |
Sep 08, 2020 | 22.29 | 22.29 | 22.25 | 22.26 | 1,143 | -1.02(-4.38%) |
Sep 04, 2020 | 23.05 | 23.28 | 23.05 | 23.28 | 3,726 | +0.20(+0.88%) |
Sep 03, 2020 | 23.22 | 23.22 | 22.94 | 23.07 | 2,348 | -0.31(-1.31%) |
Sep 02, 2020 | 23.38 | 23.42 | 23.32 | 23.38 | 6,898 | +0.31(+1.33%) |
Sep 01, 2020 | 23.02 | 23.07 | 23.02 | 23.07 | 317 | +0.29(+1.27%) |
Aug 31, 2020 | 22.84 | 22.84 | 22.78 | 22.78 | 358 | -0.25(-1.10%) |
Aug 28, 2020 | 23.09 | 23.10 | 23.04 | 23.04 | 1,562 | +0.32(+1.42%) |
Aug 27, 2020 | 22.72 | 22.72 | 22.72 | 19 | +0.00(+0.00%) | |
Aug 26, 2020 | 22.64 | 22.74 | 22.64 | 22.72 | 350 | -0.28(-1.21%) |
Aug 25, 2020 | 22.88 | 22.99 | 22.88 | 22.99 | 813 | +0.26(+1.16%) |
Aug 24, 2020 | 22.61 | 22.73 | 22.61 | 22.73 | 615 | +0.06(+0.28%) |
Aug 21, 2020 | 22.54 | 22.67 | 22.54 | 22.67 | 961 | +0.02(+0.09%) |
Aug 20, 2020 | 22.50 | 22.65 | 22.44 | 22.65 | 948 | +0.01(+0.07%) |
Aug 19, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 401 | -0.12(-0.53%) |
Aug 18, 2020 | 22.93 | 22.93 | 22.70 | 22.75 | 3,178 | -0.12(-0.52%) |
Aug 17, 2020 | 22.80 | 22.87 | 22.75 | 22.87 | 855 | +0.25(+1.09%) |
Aug 14, 2020 | 22.62 | 22.63 | 22.55 | 22.62 | 1,081 | +0.07(+0.33%) |
Aug 13, 2020 | 22.51 | 22.61 | 22.48 | 22.55 | 4,091 | +0.16(+0.69%) |
Aug 12, 2020 | 22.43 | 22.47 | 22.40 | 22.40 | 3,504 | -0.03(-0.12%) |
Aug 11, 2020 | 22.55 | 22.72 | 22.42 | 22.42 | 2,382 | -0.21(-0.92%) |
Aug 10, 2020 | 22.65 | 22.65 | 22.63 | 22.63 | 11,040 | -0.01(-0.04%) |
Aug 07, 2020 | 22.85 | 22.85 | 22.57 | 22.64 | 3,846 | -0.34(-1.50%) |
Aug 06, 2020 | 22.98 | 22.98 | 22.94 | 22.98 | 1,549 | -0.12(-0.53%) |
Aug 05, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 754 | +0.39(+1.71%) |
Aug 04, 2020 | 22.55 | 22.74 | 22.55 | 22.72 | 2,929 | +0.30(+1.35%) |
Aug 03, 2020 | 22.30 | 22.65 | 22.30 | 22.41 | 4,995 | +0.45(+2.07%) |
Jul 31, 2020 | 21.95 | 21.96 | 21.81 | 21.96 | 600 | -0.05(-0.21%) |
Jul 30, 2020 | 21.94 | 22.04 | 21.94 | 22.01 | 8,839 | -0.07(-0.32%) |
Jul 29, 2020 | 21.97 | 22.08 | 21.97 | 22.08 | 387 | +0.37(+1.70%) |
Jul 28, 2020 | 21.80 | 21.80 | 21.69 | 21.71 | 843 | +0.13(+0.62%) |
Jul 27, 2020 | 21.56 | 21.57 | 21.56 | 21.57 | 938 | -0.18(-0.84%) |
Jul 24, 2020 | 21.69 | 21.82 | 21.69 | 21.76 | 6,851 | -0.37(-1.69%) |
Jul 23, 2020 | 22.33 | 22.33 | 22.02 | 22.13 | 1,495 | +0.01(+0.05%) |
Jul 22, 2020 | 22.03 | 22.12 | 21.98 | 22.12 | 562 | +0.02(+0.11%) |
Jul 21, 2020 | 22.04 | 22.22 | 22.04 | 22.09 | 996 | +0.16(+0.75%) |
Jul 20, 2020 | 21.75 | 21.96 | 21.75 | 21.93 | 1,454 | +0.43(+1.99%) |
Jul 17, 2020 | 21.58 | 21.62 | 21.41 | 21.50 | 961 | -0.65(-2.93%) |
Jul 16, 2020 | 22.15 | 22.15 | 22.15 | 137 | +0.00(+0.00%) | |
Jul 15, 2020 | 22.14 | 22.15 | 22.14 | 22.15 | 280 | -0.16(-0.71%) |
Jul 14, 2020 | 22.22 | 22.32 | 22.22 | 22.31 | 644 | -0.34(-1.48%) |
Jul 13, 2020 | 22.68 | 23.06 | 22.65 | 22.65 | 2,810 | +0.29(+1.30%) |
Jul 10, 2020 | 22.51 | 22.52 | 22.35 | 22.35 | 2,163 | -0.17(-0.74%) |
Jul 09, 2020 | 22.88 | 22.88 | 22.52 | 22.52 | 2,815 | -0.26(-1.14%) |
Jul 08, 2020 | 22.73 | 22.83 | 22.56 | 22.78 | 7,919 | +0.38(+1.68%) |
Jul 07, 2020 | 22.48 | 22.52 | 22.29 | 22.40 | 2,866 | -0.64(-2.80%) |
Jul 06, 2020 | 22.52 | 23.05 | 22.52 | 23.05 | 4,393 | +1.98(+9.38%) |
Jul 02, 2020 | 20.93 | 21.11 | 20.93 | 21.07 | 3,485 | +0.87(+4.32%) |
Jul 01, 2020 | 20.36 | 20.36 | 20.13 | 20.20 | 674 | +0.31(+1.54%) |
Jun 30, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 455 | -0.43(-2.12%) |
Jun 29, 2020 | 20.37 | 20.40 | 20.26 | 20.32 | 1,349 | -0.11(-0.52%) |
Jun 26, 2020 | 20.35 | 20.43 | 20.35 | 20.43 | 600 | -0.01(-0.06%) |
Jun 25, 2020 | 20.43 | 20.44 | 20.34 | 20.44 | 1,449 | +0.07(+0.34%) |
Jun 24, 2020 | 20.57 | 20.57 | 20.34 | 20.37 | 4,725 | -0.30(-1.46%) |
Jun 23, 2020 | 20.70 | 20.70 | 20.67 | 20.67 | 670 | -0.02(-0.12%) |
Jun 22, 2020 | 20.61 | 20.70 | 20.61 | 20.70 | 403 | +0.19(+0.91%) |
Jun 19, 2020 | 20.50 | 20.51 | 20.50 | 20.51 | 245 | +0.08(+0.40%) |
Jun 18, 2020 | 20.38 | 20.60 | 20.38 | 20.43 | 2,835 | +0.19(+0.96%) |
Jun 17, 2020 | 20.15 | 20.25 | 20.07 | 20.23 | 2,407 | +0.20(+1.02%) |
Jun 16, 2020 | 20.23 | 20.23 | 19.86 | 20.03 | 2,278 | +0.21(+1.03%) |
Jun 15, 2020 | 19.73 | 19.90 | 19.73 | 19.83 | 2,186 | -0.18(-0.88%) |
Jun 12, 2020 | 19.72 | 20.00 | 19.72 | 20.00 | 1,227 | +0.48(+2.44%) |
Jun 11, 2020 | 20.03 | 20.03 | 19.52 | 19.52 | 16,360 | -0.96(-4.71%) |
Jun 10, 2020 | 20.28 | 20.49 | 20.21 | 20.49 | 3,628 | +0.24(+1.18%) |
Jun 09, 2020 | 20.11 | 20.25 | 20.11 | 20.25 | 477 | -0.14(-0.70%) |
Jun 08, 2020 | 20.31 | 20.39 | 20.29 | 20.39 | 576 | +0.13(+0.66%) |
Jun 05, 2020 | 20.25 | 20.28 | 20.25 | 20.26 | 736 | +0.11(+0.53%) |
Jun 04, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 413 | -0.20(-1.00%) |
Jun 03, 2020 | 20.31 | 20.36 | 20.28 | 20.36 | 1,435 | +0.32(+1.61%) |
Jun 02, 2020 | 19.75 | 20.10 | 19.75 | 20.03 | 2,366 | +0.54(+2.78%) |