Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.53 | 30.53 | 30.21 | 30.21 | 908 | +0.08(+0.25%) |
May 27, 2021 | 30.12 | 30.19 | 30.09 | 30.13 | 1,356 | -0.03(-0.08%) |
May 26, 2021 | 29.85 | 30.20 | 29.85 | 30.16 | 1,678 | +0.19(+0.62%) |
May 25, 2021 | 30.07 | 30.07 | 29.97 | 29.97 | 372 | -0.16(-0.52%) |
May 24, 2021 | 30.60 | 30.60 | 30.13 | 30.13 | 896 | +0.09(+0.30%) |
May 21, 2021 | 30.54 | 30.54 | 29.97 | 30.04 | 680 | -0.03(-0.10%) |
May 20, 2021 | 30.03 | 30.07 | 30.03 | 30.07 | 491 | +0.21(+0.70%) |
May 19, 2021 | 29.82 | 30.03 | 29.81 | 29.86 | 1,788 | -0.24(-0.79%) |
May 18, 2021 | 30.67 | 30.67 | 30.10 | 30.10 | 1,638 | -0.05(-0.17%) |
May 17, 2021 | 30.97 | 30.97 | 30.14 | 30.15 | 3,188 | -0.16(-0.53%) |
May 14, 2021 | 29.89 | 30.38 | 29.89 | 30.31 | 4,056 | +0.35(+1.17%) |
May 13, 2021 | 29.69 | 30.01 | 29.69 | 29.96 | 2,640 | +0.18(+0.62%) |
May 12, 2021 | 30.90 | 30.90 | 29.75 | 29.77 | 6,139 | -0.46(-1.54%) |
May 11, 2021 | 30.21 | 30.24 | 30.14 | 30.24 | 1,850 | -0.41(-1.33%) |
May 10, 2021 | 30.66 | 30.75 | 30.55 | 30.65 | 2,330 | +0.07(+0.22%) |
May 07, 2021 | 30.59 | 30.59 | 30.37 | 30.58 | 4,042 | +0.29(+0.97%) |
May 06, 2021 | 30.39 | 30.39 | 30.00 | 30.29 | 3,847 | +0.32(+1.06%) |
May 05, 2021 | 29.88 | 29.97 | 29.88 | 29.97 | 647 | +0.15(+0.52%) |
May 04, 2021 | 29.77 | 29.81 | 29.72 | 29.81 | 1,264 | -0.26(-0.85%) |
May 03, 2021 | 29.70 | 30.07 | 29.70 | 30.07 | 1,899 | +0.27(+0.92%) |
Apr 30, 2021 | 29.79 | 29.79 | 29.75 | 29.79 | 1,161 | -0.02(-0.06%) |
Apr 29, 2021 | 29.85 | 29.85 | 29.71 | 29.81 | 1,314 | -0.03(-0.10%) |
Apr 28, 2021 | 30.06 | 30.06 | 29.84 | 29.84 | 1,360 | +0.00(+0.02%) |
Apr 27, 2021 | 29.84 | 29.88 | 29.82 | 29.84 | 1,064 | -0.13(-0.42%) |
Apr 26, 2021 | 30.29 | 30.29 | 29.90 | 29.96 | 20,787 | -0.10(-0.34%) |
Apr 23, 2021 | 29.77 | 30.12 | 29.76 | 30.06 | 5,172 | +0.32(+1.08%) |
Apr 22, 2021 | 29.91 | 30.10 | 29.69 | 29.74 | 8,154 | -0.20(-0.68%) |
Apr 21, 2021 | 29.78 | 29.94 | 29.78 | 29.94 | 4,515 | +0.29(+0.99%) |
Apr 20, 2021 | 29.63 | 29.68 | 29.59 | 29.65 | 2,490 | -0.17(-0.56%) |
Apr 19, 2021 | 30.12 | 30.12 | 29.75 | 29.82 | 3,250 | -0.13(-0.42%) |
Apr 16, 2021 | 29.78 | 29.95 | 29.77 | 29.95 | 5,489 | +0.16(+0.54%) |
Apr 15, 2021 | 29.58 | 29.95 | 29.58 | 29.78 | 9,045 | +0.12(+0.42%) |
Apr 14, 2021 | 29.52 | 29.78 | 29.52 | 29.66 | 7,032 | +0.07(+0.24%) |
Apr 13, 2021 | 29.52 | 29.60 | 29.43 | 29.59 | 20,928 | +0.05(+0.18%) |
Apr 12, 2021 | 29.51 | 29.62 | 29.51 | 29.54 | 3,232 | +0.00(+0.00%) |
Apr 09, 2021 | 29.54 | 29.54 | 29.54 | 166 | +0.14(+0.47%) | |
Apr 08, 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 304 | -0.04(-0.14%) |
Apr 07, 2021 | 29.39 | 29.48 | 29.35 | 29.44 | 1,634 | -0.02(-0.08%) |
Apr 06, 2021 | 29.48 | 29.53 | 29.42 | 29.47 | 4,154 | -0.13(-0.45%) |
Apr 05, 2021 | 29.94 | 30.24 | 29.49 | 29.60 | 10,842 | +0.28(+0.97%) |
Apr 01, 2021 | 29.91 | 29.91 | 29.16 | 29.32 | 8,696 | +0.11(+0.39%) |
Mar 31, 2021 | 29.69 | 29.69 | 29.04 | 29.20 | 5,570 | +0.04(+0.13%) |
Mar 30, 2021 | 29.23 | 29.27 | 29.01 | 29.16 | 5,775 | -0.33(-1.12%) |
Mar 29, 2021 | 29.29 | 29.50 | 29.26 | 29.50 | 2,989 | +0.08(+0.26%) |
Mar 26, 2021 | 29.08 | 29.42 | 29.08 | 29.42 | 63,525 | +0.17(+0.58%) |
Mar 25, 2021 | 28.85 | 29.37 | 28.79 | 29.25 | 4,498 | +0.22(+0.75%) |
Mar 24, 2021 | 28.68 | 29.17 | 28.68 | 29.03 | 4,800 | +0.22(+0.75%) |
Mar 23, 2021 | 28.99 | 29.29 | 28.75 | 28.82 | 5,681 | -0.25(-0.85%) |
Mar 22, 2021 | 29.49 | 29.49 | 29.06 | 29.06 | 2,577 | -0.04(-0.12%) |
Mar 19, 2021 | 28.61 | 29.10 | 28.61 | 29.10 | 3,923 | +0.23(+0.80%) |
Mar 18, 2021 | 29.04 | 29.04 | 28.84 | 28.87 | 2,162 | -0.42(-1.43%) |
Mar 17, 2021 | 28.83 | 29.29 | 28.83 | 29.29 | 10,456 | +0.15(+0.52%) |
Mar 16, 2021 | 28.95 | 29.18 | 28.95 | 29.14 | 2,906 | +0.04(+0.14%) |
Mar 15, 2021 | 28.46 | 29.10 | 28.46 | 29.10 | 2,903 | +0.07(+0.25%) |
Mar 12, 2021 | 28.72 | 29.23 | 28.72 | 29.02 | 16,331 | -0.06(-0.19%) |
Mar 11, 2021 | 28.88 | 29.25 | 28.83 | 29.08 | 15,848 | +0.23(+0.78%) |
Mar 10, 2021 | 28.73 | 28.85 | 28.56 | 28.85 | 12,088 | +0.11(+0.38%) |
Mar 09, 2021 | 28.35 | 28.92 | 28.35 | 28.75 | 23,998 | +0.43(+1.53%) |
Mar 08, 2021 | 27.96 | 28.52 | 27.96 | 28.31 | 7,135 | +0.41(+1.47%) |
Mar 05, 2021 | 27.66 | 27.92 | 27.54 | 27.90 | 4,029 | +0.25(+0.91%) |
Mar 04, 2021 | 27.95 | 27.95 | 27.59 | 27.65 | 2,518 | -0.29(-1.03%) |
Mar 03, 2021 | 27.85 | 27.96 | 27.79 | 27.94 | 5,972 | -0.17(-0.59%) |
Mar 02, 2021 | 28.01 | 28.10 | 28.01 | 28.10 | 505 | -0.09(-0.33%) |
Mar 01, 2021 | 28.12 | 28.20 | 28.10 | 28.20 | 4,221 | +0.25(+0.89%) |
Feb 26, 2021 | 28.06 | 28.14 | 27.79 | 27.95 | 2,969 | -0.18(-0.65%) |
Feb 25, 2021 | 28.70 | 28.70 | 28.13 | 28.13 | 77,062 | -0.37(-1.31%) |
Feb 24, 2021 | 28.42 | 28.50 | 28.42 | 28.50 | 871 | +0.36(+1.27%) |
Feb 23, 2021 | 28.36 | 28.36 | 28.13 | 28.15 | 814 | -0.12(-0.43%) |
Feb 22, 2021 | 28.11 | 28.27 | 28.11 | 28.27 | 895 | +0.06(+0.20%) |
Feb 19, 2021 | 28.17 | 28.21 | 28.17 | 28.21 | 848 | +0.08(+0.30%) |
Feb 18, 2021 | 28.09 | 28.13 | 28.09 | 28.13 | 734 | -0.11(-0.40%) |
Feb 17, 2021 | 28.24 | 28.24 | 28.24 | 28.24 | 309 | -0.08(-0.28%) |
Feb 16, 2021 | 28.37 | 28.74 | 28.30 | 28.32 | 13,337 | -0.12(-0.43%) |
Feb 12, 2021 | 28.28 | 28.50 | 28.28 | 28.44 | 1,272 | +0.09(+0.33%) |
Feb 11, 2021 | 28.65 | 28.65 | 28.35 | 28.35 | 1,631 | +0.01(+0.04%) |
Feb 10, 2021 | 28.34 | 28.34 | 28.34 | 102 | +0.00(+0.00%) | |
Feb 09, 2021 | 28.12 | 28.34 | 28.12 | 28.34 | 1,187 | +0.22(+0.77%) |
Feb 08, 2021 | 28.63 | 28.63 | 28.12 | 28.12 | 5,780 | -0.32(-1.13%) |
Feb 05, 2021 | 28.52 | 28.69 | 28.21 | 28.45 | 4,984 | +0.37(+1.32%) |
Feb 04, 2021 | 28.05 | 28.07 | 27.82 | 28.07 | 23,943 | +0.02(+0.08%) |
Feb 03, 2021 | 27.93 | 28.05 | 27.93 | 28.05 | 936 | +0.23(+0.81%) |
Feb 02, 2021 | 27.74 | 27.83 | 27.73 | 27.83 | 1,356 | +0.11(+0.39%) |
Feb 01, 2021 | 27.46 | 28.10 | 27.46 | 27.72 | 34,221 | +0.42(+1.56%) |
Jan 29, 2021 | 27.34 | 27.34 | 27.27 | 27.29 | 1,060 | -0.32(-1.14%) |
Jan 28, 2021 | 27.91 | 27.96 | 27.61 | 27.61 | 2,363 | +0.17(+0.62%) |
Jan 27, 2021 | 27.56 | 27.80 | 27.29 | 27.44 | 8,363 | -0.59(-2.10%) |
Jan 26, 2021 | 28.16 | 28.16 | 28.03 | 28.03 | 1,088 | -0.04(-0.15%) |
Jan 25, 2021 | 28.11 | 28.25 | 28.04 | 28.07 | 2,382 | +0.00(+0.01%) |
Jan 22, 2021 | 28.03 | 28.07 | 28.03 | 28.07 | 424 | -0.23(-0.81%) |
Jan 21, 2021 | 28.12 | 28.33 | 28.12 | 28.30 | 3,917 | -0.12(-0.43%) |
Jan 20, 2021 | 28.01 | 28.44 | 28.01 | 28.42 | 649 | -0.19(-0.66%) |
Jan 19, 2021 | 28.53 | 28.61 | 28.53 | 28.61 | 626 | +0.13(+0.47%) |
Jan 15, 2021 | 28.60 | 28.60 | 28.47 | 28.47 | 954 | -0.26(-0.91%) |
Jan 14, 2021 | 28.25 | 28.74 | 28.25 | 28.74 | 13,661 | +0.28(+0.98%) |
Jan 13, 2021 | 28.46 | 28.46 | 28.46 | 28.46 | 330 | +0.00(+0.02%) |
Jan 12, 2021 | 28.40 | 28.45 | 28.40 | 28.45 | 464 | +0.00(+0.02%) |
Jan 11, 2021 | 28.51 | 28.57 | 28.36 | 28.45 | 4,775 | -0.07(-0.23%) |
Jan 08, 2021 | 28.50 | 28.57 | 28.50 | 28.51 | 954 | +0.22(+0.77%) |
Jan 07, 2021 | 28.52 | 28.52 | 28.11 | 28.30 | 5,213 | -0.36(-1.25%) |
Jan 06, 2021 | 28.31 | 28.67 | 28.31 | 28.66 | 11,129 | +0.79(+2.83%) |
Jan 05, 2021 | 27.32 | 27.87 | 27.32 | 27.87 | 2,843 | +0.16(+0.57%) |
Jan 04, 2021 | 28.16 | 28.16 | 27.65 | 27.71 | 1,233 | -0.19(-0.69%) |
Dec 31, 2020 | 27.90 | 27.90 | 27.90 | 261 | +0.00(+0.00%) | |
Dec 30, 2020 | 28.01 | 28.01 | 27.90 | 27.90 | 261 | +0.22(+0.79%) |
Dec 29, 2020 | 27.68 | 27.68 | 27.68 | 68 | +0.00(+0.00%) | |
Dec 28, 2020 | 27.80 | 27.80 | 27.68 | 27.68 | 339 | +0.13(+0.46%) |
Dec 24, 2020 | 27.29 | 27.56 | 27.29 | 27.56 | 745 | +0.38(+1.42%) |
Dec 23, 2020 | 27.17 | 27.17 | 27.17 | 1 | +0.00(+0.00%) | |
Dec 22, 2020 | 27.27 | 27.27 | 27.17 | 27.17 | 245 | +0.05(+0.18%) |
Dec 21, 2020 | 27.29 | 27.29 | 26.90 | 27.12 | 2,639 | -0.57(-2.05%) |
Dec 18, 2020 | 27.63 | 27.69 | 27.63 | 27.69 | 319 | -0.23(-0.84%) |
Dec 17, 2020 | 27.95 | 27.95 | 27.90 | 27.92 | 897 | +0.13(+0.47%) |
Dec 16, 2020 | 27.92 | 27.92 | 27.71 | 27.79 | 1,294 | -0.03(-0.12%) |
Dec 15, 2020 | 27.74 | 27.83 | 27.74 | 27.83 | 2,160 | +0.08(+0.28%) |
Dec 14, 2020 | 27.75 | 27.75 | 27.75 | 39 | +0.00(+0.00%) | |
Dec 11, 2020 | 27.64 | 27.77 | 27.64 | 27.75 | 1,065 | -0.02(-0.06%) |
Dec 10, 2020 | 27.72 | 27.77 | 27.72 | 27.77 | 458 | -0.08(-0.29%) |
Dec 09, 2020 | 27.75 | 27.85 | 27.70 | 27.85 | 671 | +0.16(+0.56%) |
Dec 08, 2020 | 27.70 | 27.84 | 27.60 | 27.69 | 1,764 | +0.04(+0.15%) |
Dec 07, 2020 | 27.69 | 27.75 | 27.63 | 27.65 | 1,545 | -0.14(-0.50%) |
Dec 04, 2020 | 27.79 | 27.79 | 27.73 | 27.79 | 319 | +0.15(+0.54%) |
Dec 03, 2020 | 27.72 | 27.72 | 27.64 | 27.64 | 240 | +0.01(+0.04%) |
Dec 02, 2020 | 27.52 | 27.63 | 27.52 | 27.63 | 212 | +0.10(+0.37%) |
Dec 01, 2020 | 27.12 | 27.64 | 27.12 | 27.53 | 5,999 | +0.32(+1.19%) |
Nov 30, 2020 | 27.67 | 27.67 | 27.20 | 27.20 | 888 | -0.55(-2.00%) |
Nov 27, 2020 | 27.82 | 27.82 | 27.76 | 27.76 | 319 | -0.04(-0.15%) |
Nov 25, 2020 | 27.79 | 27.80 | 27.76 | 27.80 | 639 | -0.21(-0.75%) |
Nov 24, 2020 | 27.94 | 28.06 | 27.94 | 28.01 | 1,982 | +0.35(+1.27%) |
Nov 23, 2020 | 27.62 | 27.66 | 27.49 | 27.66 | 2,094 | +0.20(+0.72%) |
Nov 20, 2020 | 27.46 | 27.46 | 27.46 | 27.46 | 319 | -0.01(-0.04%) |
Nov 19, 2020 | 27.16 | 27.47 | 27.16 | 27.47 | 2,082 | +0.07(+0.24%) |
Nov 18, 2020 | 27.71 | 27.71 | 27.35 | 27.41 | 1,621 | -0.31(-1.13%) |
Nov 17, 2020 | 27.61 | 27.98 | 27.61 | 27.72 | 1,867 | +0.19(+0.69%) |
Nov 16, 2020 | 27.67 | 27.72 | 27.53 | 27.53 | 580 | +0.15(+0.56%) |
Nov 13, 2020 | 27.35 | 27.58 | 27.35 | 27.37 | 1,811 | -0.15(-0.55%) |
Nov 12, 2020 | 27.53 | 27.53 | 27.53 | 162 | +0.00(+0.00%) | |
Nov 11, 2020 | 27.48 | 27.53 | 27.46 | 27.53 | 795 | +0.08(+0.27%) |
Nov 10, 2020 | 27.31 | 27.46 | 27.31 | 27.45 | 1,053 | +0.43(+1.58%) |
Nov 09, 2020 | 27.18 | 27.18 | 27.02 | 27.02 | 1,261 | +0.91(+3.49%) |
Nov 06, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 639 | -0.08(-0.32%) |
Nov 05, 2020 | 26.21 | 26.21 | 26.20 | 26.20 | 527 | +0.23(+0.90%) |
Nov 04, 2020 | 25.80 | 26.05 | 25.80 | 25.96 | 2,495 | +0.09(+0.35%) |
Nov 03, 2020 | 25.29 | 25.87 | 25.29 | 25.87 | 1,359 | +0.81(+3.23%) |
Nov 02, 2020 | 25.01 | 25.29 | 25.01 | 25.06 | 1,968 | +0.44(+1.79%) |
Oct 30, 2020 | 24.67 | 24.69 | 24.61 | 24.62 | 1,384 | -0.20(-0.82%) |
Oct 29, 2020 | 24.82 | 24.82 | 24.82 | 120 | +0.00(+0.00%) | |
Oct 28, 2020 | 24.86 | 24.96 | 24.82 | 24.82 | 595 | -0.80(-3.10%) |
Oct 27, 2020 | 25.72 | 25.72 | 25.62 | 25.62 | 830 | -0.25(-0.95%) |
Oct 26, 2020 | 25.82 | 25.96 | 25.72 | 25.87 | 4,507 | -0.25(-0.94%) |
Oct 23, 2020 | 25.87 | 26.15 | 25.87 | 26.11 | 3,089 | +0.10(+0.38%) |
Oct 22, 2020 | 26.15 | 26.30 | 25.91 | 26.01 | 10,897 | -0.15(-0.59%) |
Oct 21, 2020 | 26.14 | 26.17 | 26.13 | 26.17 | 777 | -0.14(-0.54%) |
Oct 20, 2020 | 26.31 | 26.31 | 26.31 | 613 | +0.00(+0.00%) | |
Oct 19, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 241 | +0.09(+0.36%) |
Oct 16, 2020 | 26.24 | 26.31 | 26.15 | 26.22 | 15,447 | -0.13(-0.50%) |
Oct 15, 2020 | 26.15 | 26.35 | 26.15 | 26.35 | 15,205 | -0.14(-0.53%) |
Oct 14, 2020 | 26.49 | 26.49 | 26.49 | 26.49 | 462 | +0.01(+0.02%) |
Oct 13, 2020 | 26.44 | 26.48 | 26.44 | 26.48 | 542 | -0.14(-0.53%) |
Oct 12, 2020 | 26.64 | 26.64 | 26.62 | 26.62 | 284 | +0.15(+0.57%) |
Oct 09, 2020 | 26.43 | 26.47 | 26.43 | 26.47 | 958 | -0.13(-0.47%) |
Oct 08, 2020 | 26.51 | 26.72 | 26.51 | 26.60 | 3,087 | +0.18(+0.68%) |
Oct 07, 2020 | 26.23 | 26.43 | 26.23 | 26.42 | 1,202 | +0.31(+1.18%) |
Oct 06, 2020 | 26.11 | 26.24 | 26.11 | 26.11 | 2,596 | -0.06(-0.23%) |
Oct 05, 2020 | 26.24 | 26.26 | 26.13 | 26.17 | 21,128 | +0.07(+0.26%) |
Oct 02, 2020 | 25.79 | 26.14 | 25.79 | 26.11 | 1,716 | +0.26(+1.02%) |
Oct 01, 2020 | 25.91 | 25.91 | 25.67 | 25.84 | 1,848 | +0.01(+0.03%) |
Sep 30, 2020 | 25.84 | 25.84 | 25.84 | 137 | +0.00(+0.00%) | |
Sep 29, 2020 | 25.84 | 25.84 | 25.84 | 133 | +0.00(+0.00%) | |
Sep 28, 2020 | 25.79 | 25.93 | 25.75 | 25.84 | 4,283 | +0.62(+2.45%) |
Sep 25, 2020 | 25.18 | 25.22 | 25.18 | 25.22 | 214 | -0.12(-0.47%) |
Sep 24, 2020 | 25.32 | 25.34 | 25.26 | 25.34 | 712 | +0.08(+0.33%) |
Sep 23, 2020 | 25.37 | 25.37 | 25.26 | 25.26 | 138 | +0.04(+0.15%) |
Sep 22, 2020 | 25.20 | 25.24 | 25.20 | 25.22 | 1,256 | -0.09(-0.34%) |
Sep 21, 2020 | 25.63 | 25.63 | 25.26 | 25.30 | 1,746 | -0.98(-3.72%) |
Sep 18, 2020 | 26.41 | 26.41 | 26.28 | 26.28 | 751 | -0.06(-0.24%) |
Sep 17, 2020 | 26.07 | 26.35 | 26.07 | 26.35 | 1,956 | -0.24(-0.90%) |
Sep 16, 2020 | 26.61 | 26.61 | 26.43 | 26.59 | 1,329 | +0.32(+1.20%) |
Sep 15, 2020 | 26.65 | 26.65 | 26.27 | 26.27 | 539 | +0.25(+0.96%) |
Sep 14, 2020 | 26.02 | 26.02 | 26.02 | 90 | +0.00(+0.00%) | |
Sep 11, 2020 | 26.11 | 26.11 | 26.02 | 26.02 | 321 | +0.01(+0.05%) |
Sep 10, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 128 | +0.33(+1.27%) |
Sep 09, 2020 | 25.68 | 25.68 | 25.68 | 5 | +0.00(+0.00%) | |
Sep 08, 2020 | 25.94 | 25.94 | 25.68 | 25.68 | 892 | -0.33(-1.27%) |
Sep 04, 2020 | 26.01 | 26.01 | 26.01 | 225 | +0.00(+0.00%) | |
Sep 03, 2020 | 26.01 | 26.14 | 26.01 | 26.01 | 2,707 | +0.04(+0.14%) |
Sep 02, 2020 | 25.97 | 25.97 | 25.97 | 97 | +0.00(+0.00%) | |
Sep 01, 2020 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) | |
Aug 31, 2020 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) | |
Aug 28, 2020 | 26.21 | 26.21 | 25.97 | 25.97 | 107 | -0.29(-1.10%) |
Aug 27, 2020 | 26.26 | 26.26 | 26.26 | 19 | +0.00(+0.00%) | |
Aug 26, 2020 | 26.26 | 26.26 | 26.26 | 60 | +0.00(+0.00%) | |
Aug 25, 2020 | 26.26 | 26.26 | 26.26 | 26 | +0.00(+0.00%) | |
Aug 24, 2020 | 26.26 | 26.26 | 26.26 | 26.26 | 579 | +0.33(+1.26%) |
Aug 21, 2020 | 25.71 | 25.94 | 25.71 | 25.94 | 536 | +0.22(+0.85%) |
Aug 20, 2020 | 25.72 | 25.72 | 25.72 | 25.72 | 6,496 | -0.62(-2.34%) |
Aug 19, 2020 | 26.33 | 26.33 | 26.33 | 92 | +0.00(+0.00%) | |
Aug 18, 2020 | 26.33 | 26.33 | 26.33 | 158 | +0.00(+0.00%) | |
Aug 17, 2020 | 26.62 | 26.65 | 26.02 | 26.33 | 4,525 | +0.14(+0.55%) |
Aug 14, 2020 | 26.19 | 26.19 | 26.19 | 26.19 | 429 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.24 | 26.24 | 140 | +0.00(+0.00%) | |
Aug 12, 2020 | 26.24 | 26.24 | 26.24 | 111 | +0.00(+0.00%) | |
Aug 11, 2020 | 26.69 | 26.69 | 26.24 | 26.24 | 258 | +0.48(+1.86%) |
Aug 10, 2020 | 25.77 | 25.77 | 25.77 | 85 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.77 | 25.77 | 25.77 | 11 | +0.00(+0.00%) | |
Aug 06, 2020 | 25.77 | 25.77 | 25.77 | 25.77 | 299 | +0.03(+0.13%) |
Aug 05, 2020 | 26.11 | 26.11 | 25.73 | 25.73 | 328 | +0.45(+1.77%) |
Aug 04, 2020 | 25.28 | 25.28 | 25.28 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 25.28 | 25.28 | 25.25 | 25.28 | 781 | -0.65(-2.52%) |
Jul 31, 2020 | 25.94 | 25.94 | 25.94 | 3 | +0.00(+0.00%) | |
Jul 30, 2020 | 25.94 | 25.94 | 25.94 | 340 | +0.00(+0.00%) | |
Jul 29, 2020 | 25.63 | 26.13 | 25.63 | 25.94 | 1,375 | +0.19(+0.75%) |
Jul 28, 2020 | 25.80 | 25.80 | 25.75 | 25.75 | 261 | +0.11(+0.44%) |
Jul 27, 2020 | 25.63 | 25.63 | 25.63 | 2 | +0.00(+0.00%) | |
Jul 24, 2020 | 26.05 | 26.05 | 25.63 | 25.63 | 643 | -0.11(-0.45%) |
Jul 23, 2020 | 25.74 | 25.75 | 25.63 | 25.75 | 803 | -0.12(-0.45%) |
Jul 22, 2020 | 25.40 | 25.97 | 25.38 | 25.86 | 1,155 | +0.35(+1.36%) |
Jul 21, 2020 | 25.98 | 25.98 | 25.52 | 25.52 | 469 | -0.39(-1.49%) |
Jul 20, 2020 | 25.63 | 26.14 | 25.63 | 25.90 | 885 | +0.09(+0.36%) |
Jul 17, 2020 | 25.60 | 26.07 | 25.60 | 25.81 | 321 | +0.26(+1.01%) |
Jul 16, 2020 | 25.32 | 25.55 | 25.32 | 25.55 | 394 | -0.24(-0.91%) |
Jul 15, 2020 | 25.79 | 25.82 | 25.79 | 25.79 | 1,344 | +0.61(+2.41%) |
Jul 14, 2020 | 25.21 | 25.32 | 24.95 | 25.18 | 2,215 | +0.09(+0.36%) |
Jul 13, 2020 | 25.40 | 25.40 | 25.00 | 25.09 | 1,110 | +0.11(+0.45%) |
Jul 10, 2020 | 25.05 | 25.28 | 24.98 | 24.98 | 1,394 | -0.34(-1.33%) |
Jul 09, 2020 | 25.31 | 25.31 | 25.31 | 25.31 | 604 | -0.00(-0.02%) |
Jul 08, 2020 | 25.20 | 25.53 | 25.07 | 25.32 | 794 | -0.01(-0.05%) |
Jul 07, 2020 | 25.33 | 25.33 | 25.33 | 69 | +0.00(+0.00%) | |
Jul 06, 2020 | 25.41 | 25.41 | 25.33 | 25.33 | 217 | -0.14(-0.56%) |
Jul 02, 2020 | 25.42 | 25.47 | 25.29 | 25.47 | 652 | +0.83(+3.38%) |
Jul 01, 2020 | 24.64 | 24.64 | 24.64 | 208 | +0.00(+0.00%) | |
Jun 30, 2020 | 24.64 | 24.64 | 24.64 | 59 | +0.00(+0.00%) | |
Jun 29, 2020 | 24.64 | 24.64 | 24.64 | 0 | +0.00(+0.00%) | |
Jun 26, 2020 | 24.64 | 24.72 | 24.64 | 24.64 | 652 | -0.25(-1.02%) |
Jun 25, 2020 | 24.83 | 24.89 | 24.68 | 24.89 | 567 | -0.07(-0.27%) |
Jun 24, 2020 | 24.91 | 25.00 | 24.88 | 24.96 | 4,431 | -0.32(-1.27%) |
Jun 23, 2020 | 25.35 | 25.35 | 25.28 | 25.28 | 413 | -0.03(-0.12%) |
Jun 22, 2020 | 25.25 | 25.40 | 25.25 | 25.32 | 1,011 | +0.06(+0.24%) |
Jun 19, 2020 | 25.59 | 25.59 | 25.26 | 25.26 | 543 | -0.16(-0.65%) |
Jun 18, 2020 | 25.39 | 25.50 | 25.33 | 25.42 | 391 | -0.25(-0.96%) |
Jun 17, 2020 | 25.64 | 25.81 | 25.44 | 25.67 | 489 | -0.21(-0.80%) |
Jun 16, 2020 | 25.94 | 25.94 | 25.75 | 25.87 | 1,836 | +0.41(+1.60%) |
Jun 15, 2020 | 24.94 | 25.47 | 24.94 | 25.47 | 554 | +0.09(+0.36%) |
Jun 12, 2020 | 25.86 | 25.86 | 25.29 | 25.37 | 869 | +0.37(+1.50%) |
Jun 11, 2020 | 25.50 | 25.50 | 24.80 | 25.00 | 1,663 | -1.40(-5.31%) |
Jun 10, 2020 | 26.12 | 26.40 | 26.08 | 26.40 | 8,070 | -0.35(-1.31%) |
Jun 09, 2020 | 26.75 | 26.75 | 26.75 | 21 | +0.00(+0.00%) | |
Jun 08, 2020 | 26.72 | 26.75 | 26.72 | 26.75 | 210 | +0.31(+1.18%) |
Jun 05, 2020 | 26.67 | 26.71 | 26.44 | 26.44 | 761 | +0.31(+1.20%) |
Jun 04, 2020 | 26.32 | 26.32 | 26.13 | 26.13 | 216 | -0.19(-0.74%) |
Jun 03, 2020 | 26.42 | 26.56 | 26.32 | 26.32 | 705 | +0.22(+0.83%) |
Jun 02, 2020 | 26.02 | 26.22 | 25.81 | 26.10 | 18,563 | +0.60(+2.35%) |