Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.11 | 21.53 | 21.11 | 21.53 | 12,838 | +0.40(+1.89%) |
May 27, 2021 | 21.71 | 21.71 | 21.03 | 21.13 | 15,039 | +0.27(+1.29%) |
May 26, 2021 | 20.50 | 20.89 | 20.50 | 20.86 | 13,058 | +0.19(+0.92%) |
May 25, 2021 | 20.54 | 20.98 | 20.54 | 20.67 | 14,956 | +0.04(+0.19%) |
May 24, 2021 | 21.29 | 21.29 | 20.42 | 20.63 | 36,154 | -0.03(-0.15%) |
May 21, 2021 | 21.14 | 21.14 | 20.38 | 20.66 | 31,114 | +0.39(+1.92%) |
May 20, 2021 | 19.42 | 20.32 | 19.42 | 20.27 | 48,212 | +0.37(+1.86%) |
May 19, 2021 | 19.60 | 20.13 | 19.60 | 19.90 | 15,819 | +0.16(+0.81%) |
May 18, 2021 | 19.65 | 20.01 | 19.65 | 19.74 | 84,804 | +0.74(+3.89%) |
May 17, 2021 | 18.84 | 19.63 | 18.84 | 19.00 | 132,493 | -0.39(-2.01%) |
May 14, 2021 | 19.39 | 19.39 | 18.95 | 19.39 | 23,854 | +0.71(+3.80%) |
May 13, 2021 | 19.08 | 19.08 | 18.51 | 18.68 | 32,535 | -0.54(-2.81%) |
May 12, 2021 | 19.82 | 19.82 | 19.22 | 19.22 | 26,808 | -1.15(-5.65%) |
May 11, 2021 | 19.99 | 20.37 | 19.99 | 20.37 | 24,207 | -0.65(-3.11%) |
May 10, 2021 | 20.98 | 21.16 | 20.79 | 21.02 | 30,540 | -0.83(-3.80%) |
May 07, 2021 | 21.24 | 22.05 | 21.24 | 21.86 | 10,325 | +0.62(+2.94%) |
May 06, 2021 | 20.78 | 21.37 | 20.78 | 21.23 | 74,554 | -0.17(-0.79%) |
May 05, 2021 | 20.75 | 21.40 | 20.71 | 21.40 | 61,126 | +0.63(+3.03%) |
May 04, 2021 | 20.75 | 20.92 | 20.37 | 20.77 | 35,853 | -0.68(-3.17%) |
May 03, 2021 | 21.05 | 21.45 | 20.30 | 21.45 | 21,746 | +0.52(+2.50%) |
Apr 30, 2021 | 20.87 | 21.02 | 20.75 | 20.93 | 27,800 | +0.19(+0.90%) |
Apr 29, 2021 | 20.77 | 20.84 | 20.61 | 20.74 | 18,233 | -0.12(-0.57%) |
Apr 28, 2021 | 20.68 | 20.88 | 20.48 | 20.86 | 35,429 | +0.14(+0.68%) |
Apr 27, 2021 | 20.66 | 21.33 | 20.42 | 20.72 | 66,298 | -0.51(-2.40%) |
Apr 26, 2021 | 20.78 | 21.23 | 20.78 | 21.23 | 77,270 | -0.22(-1.03%) |
Apr 23, 2021 | 21.46 | 21.49 | 21.17 | 21.45 | 69,700 | +0.34(+1.61%) |
Apr 22, 2021 | 20.61 | 21.47 | 20.61 | 21.11 | 31,873 | +0.82(+4.04%) |
Apr 21, 2021 | 20.07 | 20.36 | 19.81 | 20.29 | 16,421 | -0.62(-2.96%) |
Apr 20, 2021 | 21.09 | 21.09 | 20.57 | 20.91 | 41,029 | -0.62(-2.88%) |
Apr 19, 2021 | 21.50 | 21.70 | 21.23 | 21.53 | 141,875 | +0.09(+0.42%) |
Apr 16, 2021 | 21.66 | 21.66 | 21.10 | 21.44 | 93,200 | +0.23(+1.08%) |
Apr 15, 2021 | 21.29 | 21.29 | 21.13 | 21.21 | 65,112 | -0.16(-0.75%) |
Apr 14, 2021 | 21.44 | 21.44 | 21.29 | 21.37 | 18,390 | +0.08(+0.38%) |
Apr 13, 2021 | 21.29 | 21.31 | 21.16 | 21.29 | 63,474 | +0.34(+1.62%) |
Apr 12, 2021 | 21.37 | 21.37 | 20.67 | 20.95 | 38,745 | -0.34(-1.60%) |
Apr 09, 2021 | 21.14 | 21.29 | 21.03 | 21.29 | 53,800 | +1.00(+4.95%) |
Apr 08, 2021 | 19.54 | 20.42 | 19.54 | 20.29 | 34,000 | +0.17(+0.85%) |
Apr 07, 2021 | 20.01 | 20.29 | 20.01 | 20.11 | 24,291 | -0.23(-1.11%) |
Apr 06, 2021 | 19.48 | 20.38 | 19.48 | 20.34 | 31,001 | -0.50(-2.40%) |
Apr 05, 2021 | 20.76 | 20.86 | 20.63 | 20.84 | 45,843 | -0.16(-0.76%) |
Apr 01, 2021 | 21.29 | 21.29 | 20.65 | 21.00 | 33,200 | +0.10(+0.48%) |
Mar 31, 2021 | 20.70 | 20.99 | 20.70 | 20.90 | 16,562 | -0.19(-0.90%) |
Mar 30, 2021 | 21.16 | 21.16 | 20.88 | 21.09 | 29,863 | -0.06(-0.28%) |
Mar 29, 2021 | 21.04 | 21.55 | 21.04 | 21.15 | 27,557 | -0.37(-1.72%) |
Mar 26, 2021 | 20.58 | 21.97 | 20.58 | 21.52 | 18,400 | +0.18(+0.84%) |
Mar 25, 2021 | 20.11 | 21.47 | 20.11 | 21.34 | 31,380 | +0.44(+2.11%) |
Mar 24, 2021 | 20.89 | 21.21 | 20.81 | 20.90 | 18,727 | -0.38(-1.79%) |
Mar 23, 2021 | 21.52 | 21.52 | 21.14 | 21.28 | 34,110 | -0.62(-2.83%) |
Mar 22, 2021 | 21.90 | 21.95 | 21.76 | 21.90 | 17,998 | +0.47(+2.19%) |
Mar 19, 2021 | 21.17 | 21.51 | 21.17 | 21.43 | 30,900 | -0.33(-1.52%) |
Mar 18, 2021 | 21.72 | 22.08 | 21.72 | 21.76 | 38,574 | +0.29(+1.35%) |
Mar 17, 2021 | 21.27 | 21.59 | 21.27 | 21.47 | 30,127 | -0.28(-1.29%) |
Mar 16, 2021 | 21.78 | 21.92 | 21.64 | 21.75 | 98,553 | -0.42(-1.89%) |
Mar 15, 2021 | 22.07 | 22.34 | 22.07 | 22.17 | 42,875 | +0.04(+0.18%) |
Mar 12, 2021 | 22.20 | 22.60 | 21.91 | 22.13 | 12,600 | +0.15(+0.68%) |
Mar 11, 2021 | 21.82 | 22.02 | 21.82 | 21.98 | 12,428 | -0.22(-0.99%) |
Mar 10, 2021 | 22.37 | 22.37 | 22.18 | 22.20 | 21,838 | -0.66(-2.89%) |
Mar 09, 2021 | 22.57 | 22.86 | 22.57 | 22.86 | 97,465 | +0.60(+2.70%) |
Mar 08, 2021 | 22.31 | 22.41 | 22.13 | 22.26 | 26,903 | +0.49(+2.25%) |
Mar 05, 2021 | 21.73 | 21.82 | 21.45 | 21.77 | 57,100 | +0.05(+0.23%) |
Mar 04, 2021 | 22.24 | 22.24 | 21.57 | 21.72 | 44,858 | -0.42(-1.90%) |
Mar 03, 2021 | 22.25 | 22.36 | 22.00 | 22.14 | 34,233 | +0.52(+2.41%) |
Mar 02, 2021 | 22.15 | 22.15 | 21.56 | 21.62 | 39,830 | +0.02(+0.09%) |
Mar 01, 2021 | 21.46 | 21.76 | 21.46 | 21.60 | 29,695 | +0.33(+1.53%) |
Feb 26, 2021 | 21.20 | 21.70 | 21.19 | 21.27 | 62,500 | +0.22(+1.07%) |
Feb 25, 2021 | 21.35 | 21.81 | 21.01 | 21.05 | 17,680 | -0.57(-2.64%) |
Feb 24, 2021 | 21.57 | 21.62 | 21.34 | 21.62 | 15,717 | +0.34(+1.60%) |
Feb 23, 2021 | 21.05 | 21.28 | 20.92 | 21.28 | 14,705 | +0.10(+0.47%) |
Feb 22, 2021 | 21.70 | 21.70 | 21.08 | 21.18 | 17,799 | -1.19(-5.32%) |
Feb 19, 2021 | 22.48 | 22.55 | 22.33 | 22.37 | 30,300 | +0.40(+1.82%) |
Feb 18, 2021 | 21.87 | 22.03 | 21.84 | 21.97 | 20,336 | -0.02(-0.09%) |
Feb 17, 2021 | 21.94 | 22.02 | 21.13 | 21.99 | 25,655 | +0.00(+0.00%) |
Feb 16, 2021 | 22.00 | 22.08 | 21.90 | 21.99 | 36,168 | +1.66(+8.17%) |
Feb 12, 2021 | 20.16 | 20.71 | 20.16 | 20.33 | 28,600 | +0.67(+3.41%) |
Feb 11, 2021 | 19.55 | 19.66 | 19.45 | 19.66 | 23,415 | +0.21(+1.08%) |
Feb 10, 2021 | 19.56 | 19.56 | 19.35 | 19.45 | 117,535 | -0.12(-0.61%) |
Feb 09, 2021 | 19.54 | 19.60 | 19.51 | 19.57 | 86,870 | +0.17(+0.88%) |
Feb 08, 2021 | 19.27 | 19.49 | 19.27 | 19.40 | 126,400 | +0.42(+2.21%) |
Feb 05, 2021 | 18.87 | 19.00 | 18.81 | 18.98 | 24,600 | +0.23(+1.23%) |
Feb 04, 2021 | 19.01 | 19.01 | 18.62 | 18.75 | 68,991 | -0.35(-1.83%) |
Feb 03, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 64,291 | +0.58(+3.15%) |
Feb 02, 2021 | 18.50 | 18.52 | 18.37 | 18.52 | 23,779 | -0.18(-0.94%) |
Feb 01, 2021 | 18.12 | 18.77 | 18.12 | 18.69 | 23,484 | +0.52(+2.88%) |
Jan 29, 2021 | 18.45 | 18.69 | 18.12 | 18.17 | 24,300 | -0.87(-4.57%) |
Jan 28, 2021 | 18.84 | 19.11 | 18.84 | 19.04 | 17,084 | +0.13(+0.69%) |
Jan 27, 2021 | 19.43 | 19.43 | 18.89 | 18.91 | 17,668 | -0.61(-3.12%) |
Jan 26, 2021 | 19.50 | 19.58 | 19.41 | 19.52 | 14,462 | -0.41(-2.06%) |
Jan 25, 2021 | 20.00 | 20.00 | 19.68 | 19.93 | 30,381 | -0.32(-1.58%) |
Jan 22, 2021 | 20.04 | 20.80 | 20.04 | 20.25 | 39,700 | +0.12(+0.60%) |
Jan 21, 2021 | 19.95 | 20.13 | 19.90 | 20.13 | 43,040 | +0.52(+2.65%) |
Jan 20, 2021 | 19.50 | 19.61 | 19.40 | 19.61 | 20,825 | -0.02(-0.10%) |
Jan 19, 2021 | 19.38 | 19.64 | 19.38 | 19.63 | 60,764 | +0.42(+2.19%) |
Jan 15, 2021 | 19.39 | 19.39 | 19.01 | 19.21 | 19,500 | -0.51(-2.59%) |
Jan 14, 2021 | 19.62 | 19.86 | 19.62 | 19.72 | 16,636 | -0.31(-1.55%) |
Jan 13, 2021 | 20.60 | 20.60 | 19.92 | 20.03 | 24,037 | -0.68(-3.28%) |
Jan 12, 2021 | 20.98 | 20.98 | 20.58 | 20.71 | 31,013 | +0.34(+1.67%) |
Jan 11, 2021 | 20.40 | 20.41 | 19.94 | 20.37 | 40,204 | +0.03(+0.15%) |
Jan 08, 2021 | 20.30 | 20.34 | 20.10 | 20.34 | 21,200 | -0.50(-2.38%) |
Jan 07, 2021 | 20.69 | 20.86 | 20.69 | 20.84 | 19,265 | -0.00(-0.02%) |
Jan 06, 2021 | 20.69 | 20.93 | 20.68 | 20.84 | 19,400 | -0.19(-0.90%) |
Jan 05, 2021 | 21.00 | 21.07 | 20.90 | 21.03 | 9,652 | -0.15(-0.71%) |
Jan 04, 2021 | 21.39 | 21.39 | 21.05 | 21.18 | 14,514 | -0.83(-3.77%) |
Dec 31, 2020 | 22.01 | 22.01 | 22.01 | 134,963 | +0.00(+0.00%) | |
Dec 30, 2020 | 22.63 | 22.63 | 22.01 | 22.01 | 134,963 | +0.32(+1.48%) |
Dec 29, 2020 | 21.96 | 21.97 | 21.62 | 21.69 | 37,112 | +0.14(+0.65%) |
Dec 28, 2020 | 21.62 | 21.62 | 21.25 | 21.55 | 64,837 | -0.20(-0.91%) |
Dec 24, 2020 | 21.72 | 21.77 | 21.67 | 21.75 | 73,800 | +0.13(+0.59%) |
Dec 23, 2020 | 21.05 | 21.76 | 21.05 | 21.62 | 59,660 | +0.03(+0.14%) |
Dec 22, 2020 | 21.14 | 21.87 | 21.14 | 21.59 | 38,802 | -0.03(-0.14%) |
Dec 21, 2020 | 21.62 | 21.69 | 21.45 | 21.62 | 51,669 | -0.12(-0.55%) |
Dec 18, 2020 | 21.70 | 21.74 | 21.60 | 21.74 | 41,600 | +0.76(+3.65%) |
Dec 17, 2020 | 21.03 | 21.03 | 20.94 | 20.98 | 55,375 | +0.23(+1.08%) |
Dec 16, 2020 | 21.37 | 21.37 | 20.53 | 20.75 | 74,166 | -0.21(-1.00%) |
Dec 15, 2020 | 21.11 | 21.11 | 20.89 | 20.96 | 58,872 | +0.18(+0.87%) |
Dec 14, 2020 | 21.23 | 21.41 | 20.68 | 20.78 | 46,145 | -0.46(-2.17%) |
Dec 11, 2020 | 21.38 | 21.72 | 21.18 | 21.24 | 38,800 | -0.07(-0.33%) |
Dec 10, 2020 | 21.89 | 21.89 | 20.91 | 21.31 | 6,926 | -0.23(-1.07%) |
Dec 09, 2020 | 21.77 | 21.77 | 21.37 | 21.54 | 144,341 | +0.64(+3.06%) |
Dec 08, 2020 | 20.97 | 21.05 | 20.79 | 20.90 | 14,394 | -0.66(-3.06%) |
Dec 07, 2020 | 21.00 | 21.64 | 21.00 | 21.56 | 59,977 | -1.41(-6.14%) |
Dec 04, 2020 | 22.99 | 22.99 | 22.77 | 22.97 | 65,400 | +1.15(+5.27%) |
Dec 03, 2020 | 21.97 | 22.03 | 21.82 | 21.82 | 76,863 | -0.55(-2.46%) |
Dec 02, 2020 | 22.37 | 22.37 | 22.05 | 22.37 | 23,561 | +0.77(+3.56%) |
Dec 01, 2020 | 21.63 | 21.79 | 21.60 | 21.60 | 19,472 | -0.03(-0.14%) |
Nov 30, 2020 | 21.91 | 21.91 | 21.62 | 21.63 | 19,799 | -0.45(-2.04%) |
Nov 27, 2020 | 22.06 | 22.10 | 21.91 | 22.08 | 2,000 | +1.49(+7.24%) |
Nov 25, 2020 | 20.64 | 20.79 | 20.54 | 20.59 | 11,100 | -0.24(-1.15%) |
Nov 24, 2020 | 20.06 | 21.09 | 20.06 | 20.83 | 10,061 | +0.70(+3.50%) |
Nov 23, 2020 | 20.46 | 20.46 | 20.12 | 20.12 | 11,982 | +0.02(+0.12%) |
Nov 20, 2020 | 20.04 | 20.42 | 20.01 | 20.10 | 10,300 | +0.12(+0.61%) |
Nov 19, 2020 | 19.87 | 20.06 | 19.87 | 19.98 | 12,947 | -0.10(-0.50%) |
Nov 18, 2020 | 20.11 | 20.22 | 19.99 | 20.08 | 5,076 | -0.60(-2.90%) |
Nov 17, 2020 | 20.85 | 20.85 | 20.54 | 20.68 | 129,439 | -0.54(-2.54%) |
Nov 16, 2020 | 21.24 | 21.47 | 21.04 | 21.22 | 127,320 | -0.78(-3.55%) |
Nov 13, 2020 | 21.33 | 22.10 | 21.33 | 22.00 | 19,000 | +0.52(+2.42%) |
Nov 12, 2020 | 21.87 | 22.05 | 21.44 | 21.48 | 97,076 | -0.31(-1.42%) |
Nov 11, 2020 | 21.05 | 22.01 | 21.05 | 21.79 | 23,805 | +0.50(+2.35%) |
Nov 10, 2020 | 21.23 | 21.39 | 21.16 | 21.29 | 133,127 | -0.36(-1.66%) |
Nov 09, 2020 | 21.32 | 21.73 | 21.23 | 21.65 | 14,201 | +1.08(+5.25%) |
Nov 06, 2020 | 21.38 | 21.38 | 20.06 | 20.57 | 63,300 | -0.27(-1.30%) |
Nov 05, 2020 | 20.67 | 20.98 | 20.67 | 20.84 | 38,351 | +1.38(+7.09%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.35 | 19.46 | 14,001 | +0.03(+0.15%) |
Nov 03, 2020 | 19.26 | 19.63 | 19.26 | 19.43 | 19,967 | +0.28(+1.46%) |
Nov 02, 2020 | 19.18 | 19.22 | 19.12 | 19.15 | 24,648 | -0.02(-0.10%) |
Oct 30, 2020 | 19.51 | 19.52 | 19.03 | 19.17 | 15,000 | +0.32(+1.70%) |
Oct 29, 2020 | 18.70 | 18.94 | 18.70 | 18.85 | 49,393 | +0.08(+0.43%) |
Oct 28, 2020 | 18.73 | 18.81 | 18.66 | 18.77 | 9,942 | -0.18(-0.95%) |
Oct 27, 2020 | 18.94 | 18.96 | 18.84 | 18.95 | 22,448 | -0.04(-0.21%) |
Oct 26, 2020 | 18.93 | 18.99 | 18.93 | 18.99 | 8,220 | -0.46(-2.37%) |
Oct 23, 2020 | 19.42 | 19.47 | 19.41 | 19.45 | 17,700 | +0.13(+0.67%) |
Oct 22, 2020 | 19.49 | 19.50 | 19.30 | 19.32 | 9,525 | -0.05(-0.26%) |
Oct 21, 2020 | 19.33 | 19.49 | 19.32 | 19.37 | 9,355 | -0.31(-1.57%) |
Oct 20, 2020 | 19.70 | 19.71 | 19.61 | 19.68 | 9,459 | -0.13(-0.66%) |
Oct 19, 2020 | 19.93 | 20.01 | 19.81 | 19.81 | 13,981 | -0.19(-0.95%) |
Oct 16, 2020 | 19.40 | 20.04 | 19.40 | 20.00 | 20,300 | -0.49(-2.39%) |
Oct 15, 2020 | 20.40 | 20.49 | 20.36 | 20.49 | 12,234 | -0.28(-1.35%) |
Oct 14, 2020 | 20.85 | 20.86 | 20.66 | 20.77 | 25,264 | +0.02(+0.10%) |
Oct 13, 2020 | 20.96 | 20.97 | 20.73 | 20.75 | 34,205 | -0.55(-2.58%) |
Oct 12, 2020 | 21.12 | 21.31 | 21.12 | 21.30 | 11,636 | +0.09(+0.42%) |
Oct 09, 2020 | 21.14 | 21.22 | 21.08 | 21.21 | 7,700 | +0.06(+0.28%) |
Oct 08, 2020 | 21.18 | 21.18 | 21.03 | 21.15 | 5,613 | +0.59(+2.89%) |
Oct 07, 2020 | 20.50 | 20.62 | 20.50 | 20.55 | 8,182 | +0.00(+0.02%) |
Oct 06, 2020 | 20.79 | 20.80 | 20.53 | 20.55 | 166,001 | -0.77(-3.61%) |
Oct 05, 2020 | 21.64 | 21.64 | 21.28 | 21.32 | 94,346 | -0.32(-1.49%) |
Oct 02, 2020 | 21.25 | 21.65 | 21.25 | 21.64 | 29,900 | +0.93(+4.50%) |
Oct 01, 2020 | 20.70 | 21.17 | 20.70 | 20.71 | 11,486 | -0.25(-1.19%) |
Sep 30, 2020 | 20.57 | 20.98 | 20.57 | 20.96 | 22,084 | +0.66(+3.25%) |
Sep 29, 2020 | 20.29 | 20.30 | 20.06 | 20.30 | 4,834 | +0.23(+1.15%) |
Sep 28, 2020 | 20.05 | 20.37 | 20.04 | 20.07 | 10,230 | +0.39(+1.98%) |
Sep 25, 2020 | 19.64 | 19.72 | 19.58 | 19.68 | 5,200 | -0.43(-2.14%) |
Sep 24, 2020 | 20.01 | 20.19 | 20.01 | 20.11 | 313,211 | +0.31(+1.57%) |
Sep 23, 2020 | 19.88 | 19.89 | 19.71 | 19.80 | 182,855 | -0.64(-3.13%) |
Sep 22, 2020 | 20.47 | 20.48 | 20.01 | 20.44 | 8,770 | +0.44(+2.20%) |
Sep 21, 2020 | 20.39 | 20.39 | 19.80 | 20.00 | 12,002 | -0.37(-1.82%) |
Sep 18, 2020 | 20.74 | 20.74 | 20.24 | 20.37 | 209,400 | +0.05(+0.25%) |
Sep 17, 2020 | 20.48 | 20.48 | 20.23 | 20.32 | 185,106 | -0.30(-1.45%) |
Sep 16, 2020 | 20.42 | 20.68 | 20.31 | 20.62 | 129,867 | +0.20(+0.95%) |
Sep 15, 2020 | 20.53 | 20.53 | 20.36 | 20.43 | 34,531 | +0.25(+1.24%) |
Sep 14, 2020 | 20.46 | 20.46 | 20.15 | 20.18 | 25,728 | +0.08(+0.41%) |
Sep 11, 2020 | 20.03 | 20.10 | 20.02 | 20.09 | 7,600 | +0.63(+3.22%) |
Sep 10, 2020 | 19.53 | 19.56 | 19.43 | 19.46 | 13,932 | +0.02(+0.08%) |
Sep 09, 2020 | 19.39 | 19.55 | 19.39 | 19.45 | 22,891 | +0.18(+0.93%) |
Sep 08, 2020 | 19.27 | 19.33 | 19.19 | 19.27 | 14,540 | +0.08(+0.42%) |
Sep 04, 2020 | 19.09 | 19.38 | 19.09 | 19.19 | 5,300 | -0.15(-0.78%) |
Sep 03, 2020 | 19.97 | 19.97 | 19.32 | 19.34 | 6,090 | -0.58(-2.91%) |
Sep 02, 2020 | 19.81 | 19.92 | 19.77 | 19.92 | 3,805 | +0.12(+0.61%) |
Sep 01, 2020 | 19.85 | 19.85 | 19.73 | 19.80 | 8,225 | +0.05(+0.25%) |
Aug 31, 2020 | 19.68 | 19.84 | 19.68 | 19.75 | 13,747 | +0.04(+0.20%) |
Aug 28, 2020 | 19.74 | 19.74 | 19.63 | 19.71 | 3,400 | -0.08(-0.40%) |
Aug 27, 2020 | 19.82 | 19.82 | 19.64 | 19.79 | 4,660 | +0.02(+0.10%) |
Aug 26, 2020 | 19.79 | 19.83 | 19.75 | 19.77 | 2,947 | -0.10(-0.50%) |
Aug 25, 2020 | 19.96 | 19.96 | 19.66 | 19.87 | 6,540 | -0.44(-2.17%) |
Aug 24, 2020 | 20.51 | 20.51 | 20.26 | 20.31 | 3,910 | +0.12(+0.59%) |
Aug 21, 2020 | 20.17 | 20.23 | 20.14 | 20.19 | 2,300 | +0.23(+1.15%) |
Aug 20, 2020 | 20.07 | 20.07 | 19.89 | 19.96 | 8,177 | +0.06(+0.30%) |
Aug 19, 2020 | 19.96 | 20.10 | 19.90 | 19.90 | 17,707 | -0.33(-1.63%) |
Aug 18, 2020 | 20.13 | 20.25 | 20.08 | 20.23 | 11,380 | +0.22(+1.10%) |
Aug 17, 2020 | 20.09 | 20.10 | 19.94 | 20.01 | 14,177 | -0.29(-1.43%) |
Aug 14, 2020 | 20.35 | 20.35 | 20.28 | 20.30 | 6,300 | +0.19(+0.94%) |
Aug 13, 2020 | 20.23 | 20.23 | 20.10 | 20.11 | 18,154 | +0.33(+1.67%) |
Aug 12, 2020 | 19.48 | 19.80 | 19.48 | 19.78 | 10,148 | +0.89(+4.71%) |
Aug 11, 2020 | 18.82 | 19.19 | 18.82 | 18.89 | 14,866 | -0.21(-1.10%) |
Aug 10, 2020 | 19.36 | 19.36 | 19.09 | 19.10 | 12,000 | +0.10(+0.53%) |
Aug 07, 2020 | 18.99 | 19.00 | 18.96 | 19.00 | 5,200 | +0.59(+3.20%) |
Aug 06, 2020 | 18.54 | 18.54 | 18.41 | 18.41 | 3,407 | -0.27(-1.47%) |
Aug 05, 2020 | 18.70 | 18.90 | 18.33 | 18.68 | 16,899 | +0.50(+2.77%) |
Aug 04, 2020 | 18.54 | 18.54 | 18.17 | 18.18 | 16,706 | -0.25(-1.36%) |
Aug 03, 2020 | 18.79 | 18.79 | 18.25 | 18.43 | 6,953 | +0.49(+2.75%) |
Jul 31, 2020 | 18.00 | 18.15 | 17.83 | 17.94 | 4,500 | -0.61(-3.30%) |
Jul 30, 2020 | 18.38 | 18.55 | 18.26 | 18.55 | 9,866 | -0.17(-0.91%) |
Jul 29, 2020 | 18.73 | 18.73 | 18.59 | 18.72 | 3,696 | -0.03(-0.17%) |
Jul 28, 2020 | 19.08 | 19.08 | 18.73 | 18.75 | 7,496 | +0.02(+0.12%) |
Jul 27, 2020 | 19.02 | 19.02 | 18.70 | 18.73 | 7,023 | +0.10(+0.54%) |
Jul 24, 2020 | 18.95 | 18.95 | 18.50 | 18.63 | 9,000 | +0.14(+0.76%) |
Jul 23, 2020 | 18.45 | 18.75 | 18.45 | 18.49 | 3,189 | -0.24(-1.28%) |
Jul 22, 2020 | 18.92 | 18.92 | 18.63 | 18.73 | 7,129 | +0.11(+0.59%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.54 | 18.62 | 5,047 | +0.26(+1.42%) |
Jul 20, 2020 | 18.92 | 18.92 | 18.28 | 18.36 | 3,513 | -0.11(-0.60%) |
Jul 17, 2020 | 18.45 | 18.54 | 18.45 | 18.47 | 16,500 | -0.00(-0.03%) |
Jul 16, 2020 | 18.55 | 18.68 | 18.38 | 18.47 | 5,709 | -0.37(-1.95%) |
Jul 15, 2020 | 19.31 | 19.31 | 18.76 | 18.84 | 3,362 | -0.12(-0.62%) |
Jul 14, 2020 | 19.33 | 19.33 | 18.84 | 18.96 | 12,231 | -0.12(-0.65%) |
Jul 13, 2020 | 19.41 | 19.41 | 18.83 | 19.08 | 5,880 | +0.59(+3.21%) |
Jul 10, 2020 | 18.69 | 18.81 | 18.46 | 18.49 | 3,800 | +0.12(+0.68%) |
Jul 09, 2020 | 18.44 | 18.45 | 18.30 | 18.36 | 9,252 | -0.26(-1.37%) |
Jul 08, 2020 | 18.51 | 18.62 | 18.51 | 18.62 | 2,597 | -0.28(-1.48%) |
Jul 07, 2020 | 19.22 | 19.22 | 18.83 | 18.90 | 8,620 | -0.34(-1.74%) |
Jul 06, 2020 | 19.23 | 19.26 | 19.22 | 19.23 | 7,786 | +0.47(+2.53%) |
Jul 02, 2020 | 18.94 | 18.94 | 18.73 | 18.76 | 42,200 | -0.41(-2.14%) |
Jul 01, 2020 | 19.67 | 19.67 | 19.11 | 19.17 | 48,847 | -0.15(-0.78%) |
Jun 30, 2020 | 19.20 | 19.68 | 19.20 | 19.32 | 15,259 | -0.33(-1.68%) |
Jun 29, 2020 | 19.85 | 19.85 | 19.57 | 19.65 | 5,853 | +0.23(+1.18%) |
Jun 26, 2020 | 20.08 | 20.08 | 19.42 | 19.42 | 4,000 | -0.72(-3.57%) |
Jun 25, 2020 | 19.81 | 20.16 | 19.78 | 20.14 | 11,087 | +1.28(+6.78%) |
Jun 24, 2020 | 19.01 | 19.10 | 18.61 | 18.86 | 40,471 | +1.06(+5.96%) |
Jun 23, 2020 | 18.14 | 18.14 | 17.80 | 17.80 | 9,669 | +0.00(+0.00%) |
Jun 22, 2020 | 18.15 | 18.15 | 17.64 | 17.80 | 7,277 | -0.07(-0.39%) |
Jun 19, 2020 | 18.36 | 18.36 | 17.72 | 17.87 | 4,300 | -0.18(-1.02%) |
Jun 18, 2020 | 17.85 | 18.09 | 17.85 | 18.05 | 8,378 | +0.28(+1.60%) |
Jun 17, 2020 | 17.44 | 17.81 | 17.44 | 17.77 | 5,638 | +0.08(+0.45%) |
Jun 16, 2020 | 18.12 | 18.12 | 17.48 | 17.69 | 21,775 | +0.90(+5.36%) |
Jun 15, 2020 | 17.12 | 17.12 | 16.36 | 16.79 | 9,140 | -0.38(-2.18%) |
Jun 12, 2020 | 17.63 | 17.63 | 17.04 | 17.16 | 2,600 | +0.38(+2.29%) |
Jun 11, 2020 | 17.46 | 17.46 | 16.78 | 16.78 | 3,254 | -1.04(-5.84%) |
Jun 10, 2020 | 18.54 | 18.54 | 17.57 | 17.82 | 10,044 | +0.03(+0.17%) |
Jun 09, 2020 | 17.84 | 17.91 | 17.79 | 17.79 | 7,218 | -0.21(-1.17%) |
Jun 08, 2020 | 18.13 | 18.13 | 17.82 | 18.00 | 7,874 | -0.30(-1.64%) |
Jun 05, 2020 | 18.59 | 18.59 | 18.26 | 18.30 | 15,200 | -0.24(-1.29%) |
Jun 04, 2020 | 18.77 | 18.77 | 18.40 | 18.54 | 11,143 | +0.11(+0.60%) |
Jun 03, 2020 | 18.56 | 18.56 | 18.35 | 18.43 | 20,451 | +0.48(+2.67%) |
Jun 02, 2020 | 18.30 | 18.30 | 17.80 | 17.95 | 19,910 | +0.40(+2.28%) |