Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 23.83 | 23.89 | 23.55 | 23.56 | 97,447 | -0.31(-1.30%) |
May 28, 2021 | 24.10 | 24.20 | 23.70 | 23.87 | 250,078 | -0.14(-0.58%) |
May 27, 2021 | 23.70 | 24.05 | 23.68 | 24.01 | 639,366 | +0.32(+1.35%) |
May 26, 2021 | 23.40 | 23.91 | 23.40 | 23.69 | 460,384 | +0.20(+0.85%) |
May 25, 2021 | 23.68 | 23.77 | 23.44 | 23.49 | 332,679 | -0.18(-0.76%) |
May 21, 2021 | 23.67 | 23.67 | 23.67 | 0 | +0.04(+0.17%) | |
May 20, 2021 | 23.65 | 23.74 | 23.41 | 23.63 | 248,188 | -0.05(-0.21%) |
May 19, 2021 | 23.32 | 23.91 | 23.25 | 23.68 | 237,743 | -0.05(-0.21%) |
May 18, 2021 | 23.93 | 23.94 | 23.56 | 23.73 | 218,589 | -0.17(-0.71%) |
May 17, 2021 | 23.88 | 23.95 | 23.54 | 23.90 | 264,746 | +0.19(+0.80%) |
May 14, 2021 | 23.29 | 23.73 | 23.08 | 23.71 | 329,131 | +0.53(+2.29%) |
May 13, 2021 | 22.63 | 23.23 | 22.56 | 23.18 | 355,957 | +0.06(+0.26%) |
May 12, 2021 | 23.22 | 23.48 | 23.08 | 23.12 | 258,080 | -0.11(-0.47%) |
May 11, 2021 | 23.01 | 23.38 | 22.72 | 23.23 | 337,119 | -0.15(-0.64%) |
May 10, 2021 | 23.30 | 23.90 | 23.27 | 23.38 | 360,521 | +0.23(+0.99%) |
May 07, 2021 | 23.15 | 23.32 | 22.80 | 23.15 | 485,459 | -0.18(-0.77%) |
May 06, 2021 | 23.25 | 23.36 | 22.76 | 23.33 | 416,793 | +0.14(+0.60%) |
May 05, 2021 | 23.71 | 23.86 | 23.13 | 23.19 | 522,281 | -0.22(-0.94%) |
May 04, 2021 | 22.74 | 23.79 | 22.68 | 23.41 | 1,548,718 | +0.92(+4.09%) |
May 03, 2021 | 22.67 | 22.85 | 22.43 | 22.49 | 457,137 | +0.04(+0.18%) |
Apr 30, 2021 | 22.24 | 22.78 | 22.16 | 22.45 | 509,802 | +0.11(+0.49%) |
Apr 29, 2021 | 22.30 | 22.44 | 22.13 | 22.34 | 348,392 | +0.16(+0.72%) |
Apr 28, 2021 | 21.49 | 22.25 | 21.49 | 22.18 | 794,429 | +0.76(+3.55%) |
Apr 27, 2021 | 20.91 | 21.52 | 20.90 | 21.42 | 410,614 | +0.56(+2.68%) |
Apr 26, 2021 | 20.74 | 20.96 | 20.34 | 20.86 | 513,891 | -0.15(-0.71%) |
Apr 23, 2021 | 20.93 | 21.08 | 20.75 | 21.01 | 335,120 | +0.04(+0.19%) |
Apr 22, 2021 | 20.99 | 21.17 | 20.84 | 20.97 | 287,120 | +0.02(+0.10%) |
Apr 21, 2021 | 20.80 | 21.11 | 20.77 | 20.95 | 311,245 | +0.06(+0.29%) |
Apr 20, 2021 | 21.22 | 21.30 | 20.83 | 20.89 | 302,121 | -0.38(-1.79%) |
Apr 19, 2021 | 21.35 | 21.48 | 21.08 | 21.27 | 219,398 | -0.08(-0.37%) |
Apr 16, 2021 | 21.54 | 21.64 | 21.28 | 21.35 | 290,278 | -0.09(-0.42%) |
Apr 15, 2021 | 21.35 | 21.55 | 21.29 | 21.44 | 279,395 | +0.15(+0.70%) |
Apr 14, 2021 | 21.36 | 21.72 | 21.29 | 21.29 | 852,599 | +0.04(+0.19%) |
Apr 13, 2021 | 21.71 | 21.83 | 21.19 | 21.25 | 852,212 | -0.52(-2.39%) |
Apr 12, 2021 | 21.99 | 22.02 | 21.70 | 21.77 | 501,996 | -0.14(-0.64%) |
Apr 09, 2021 | 22.37 | 22.37 | 21.91 | 21.91 | 224,006 | -0.52(-2.32%) |
Apr 08, 2021 | 22.13 | 22.43 | 22.06 | 22.43 | 238,446 | +0.17(+0.76%) |
Apr 07, 2021 | 22.31 | 22.41 | 22.10 | 22.26 | 319,043 | +0.01(+0.04%) |
Apr 06, 2021 | 21.98 | 22.38 | 21.88 | 22.25 | 364,863 | +0.38(+1.74%) |
Apr 05, 2021 | 21.92 | 22.10 | 21.74 | 21.87 | 529,285 | -0.32(-1.44%) |
Apr 01, 2021 | 22.19 | 22.19 | 22.19 | 0 | -0.08(-0.36%) | |
Mar 31, 2021 | 21.73 | 22.32 | 21.51 | 22.27 | 857,941 | +0.67(+3.10%) |
Mar 30, 2021 | 21.81 | 21.82 | 21.37 | 21.60 | 395,383 | -0.65(-2.92%) |
Mar 29, 2021 | 22.09 | 22.35 | 21.93 | 22.25 | 337,320 | +0.11(+0.50%) |
Mar 26, 2021 | 22.13 | 22.46 | 21.95 | 22.14 | 457,107 | +0.20(+0.91%) |
Mar 25, 2021 | 22.06 | 22.06 | 21.41 | 21.94 | 364,856 | -0.36(-1.61%) |
Mar 24, 2021 | 22.16 | 22.55 | 22.10 | 22.30 | 487,401 | +0.29(+1.32%) |
Mar 23, 2021 | 21.60 | 22.11 | 21.42 | 22.01 | 1,002,637 | +0.21(+0.96%) |
Mar 22, 2021 | 21.86 | 21.97 | 21.64 | 21.80 | 576,544 | -0.01(-0.05%) |
Mar 19, 2021 | 21.84 | 22.03 | 21.57 | 21.81 | 1,073,440 | -0.01(-0.05%) |
Mar 18, 2021 | 22.81 | 22.81 | 21.76 | 21.82 | 985,691 | -1.06(-4.63%) |
Mar 17, 2021 | 22.58 | 22.95 | 22.38 | 22.88 | 495,736 | +0.26(+1.15%) |
Mar 16, 2021 | 22.51 | 22.76 | 22.37 | 22.62 | 440,264 | -0.23(-1.01%) |
Mar 15, 2021 | 22.40 | 23.00 | 22.13 | 22.85 | 418,162 | +0.50(+2.24%) |
Mar 12, 2021 | 22.47 | 22.84 | 22.29 | 22.35 | 587,443 | -0.33(-1.46%) |
Mar 11, 2021 | 22.55 | 22.82 | 22.27 | 22.68 | 637,452 | +0.30(+1.34%) |
Mar 10, 2021 | 21.48 | 22.40 | 21.34 | 22.38 | 555,512 | +0.98(+4.58%) |
Mar 09, 2021 | 21.98 | 22.22 | 21.37 | 21.40 | 768,045 | -0.56(-2.55%) |
Mar 08, 2021 | 22.50 | 22.61 | 21.90 | 21.96 | 932,153 | -0.54(-2.40%) |
Mar 05, 2021 | 22.47 | 22.70 | 22.16 | 22.50 | 564,627 | +0.34(+1.53%) |
Mar 04, 2021 | 22.35 | 22.40 | 21.77 | 22.16 | 740,051 | +0.12(+0.54%) |
Mar 03, 2021 | 21.67 | 22.35 | 21.47 | 22.04 | 589,230 | +0.44(+2.04%) |
Mar 02, 2021 | 21.79 | 21.85 | 21.50 | 21.60 | 397,823 | +0.00(+0.00%) |
Mar 01, 2021 | 21.93 | 21.94 | 21.46 | 21.60 | 627,387 | -0.06(-0.28%) |
Feb 26, 2021 | 22.34 | 22.34 | 21.23 | 21.66 | 1,432,057 | -0.77(-3.43%) |
Feb 25, 2021 | 22.19 | 22.65 | 21.82 | 22.43 | 1,155,360 | +0.45(+2.05%) |
Feb 24, 2021 | 20.99 | 22.01 | 20.36 | 21.98 | 1,073,917 | +0.72(+3.39%) |
Feb 23, 2021 | 20.89 | 21.54 | 19.01 | 21.26 | 1,860,579 | +0.27(+1.29%) |
Feb 22, 2021 | 21.02 | 21.34 | 20.98 | 20.99 | 407,795 | -0.03(-0.14%) |
Feb 19, 2021 | 21.08 | 21.26 | 20.82 | 21.02 | 293,444 | -0.04(-0.19%) |
Feb 18, 2021 | 21.38 | 21.49 | 21.01 | 21.06 | 199,021 | -0.32(-1.50%) |
Feb 17, 2021 | 21.53 | 21.67 | 21.03 | 21.38 | 288,735 | -0.11(-0.51%) |
Feb 16, 2021 | 21.66 | 22.34 | 21.39 | 21.49 | 585,706 | +0.02(+0.09%) |
Feb 12, 2021 | 21.47 | 21.47 | 21.47 | 0 | +0.11(+0.51%) | |
Feb 11, 2021 | 21.00 | 21.58 | 20.92 | 21.36 | 810,366 | +0.68(+3.29%) |
Feb 10, 2021 | 20.62 | 20.87 | 20.50 | 20.68 | 314,135 | +0.15(+0.73%) |
Feb 09, 2021 | 20.72 | 20.75 | 20.41 | 20.53 | 425,471 | -0.22(-1.06%) |
Feb 08, 2021 | 20.77 | 20.92 | 20.56 | 20.75 | 662,763 | +0.13(+0.63%) |
Feb 05, 2021 | 21.09 | 21.13 | 20.54 | 20.62 | 460,357 | -0.35(-1.67%) |
Feb 04, 2021 | 20.99 | 21.15 | 20.62 | 20.97 | 325,745 | +0.11(+0.53%) |
Feb 03, 2021 | 20.07 | 20.99 | 20.07 | 20.86 | 826,231 | +0.83(+4.14%) |
Feb 02, 2021 | 20.48 | 20.55 | 20.03 | 20.03 | 594,461 | -0.26(-1.28%) |
Feb 01, 2021 | 19.47 | 20.44 | 19.24 | 20.29 | 646,356 | +0.92(+4.75%) |
Jan 29, 2021 | 18.99 | 19.56 | 18.84 | 19.37 | 821,559 | +0.25(+1.31%) |
Jan 28, 2021 | 19.39 | 19.50 | 18.78 | 19.12 | 437,704 | -0.07(-0.36%) |
Jan 27, 2021 | 19.30 | 19.50 | 19.13 | 19.19 | 482,612 | -0.43(-2.19%) |
Jan 26, 2021 | 20.37 | 20.47 | 19.59 | 19.62 | 584,354 | -0.59(-2.92%) |
Jan 25, 2021 | 20.34 | 20.59 | 20.14 | 20.21 | 787,447 | -0.21(-1.03%) |
Jan 22, 2021 | 20.26 | 20.60 | 20.20 | 20.42 | 396,628 | -0.07(-0.34%) |
Jan 21, 2021 | 21.02 | 21.03 | 20.27 | 20.49 | 489,027 | -0.55(-2.61%) |
Jan 20, 2021 | 21.40 | 21.40 | 20.89 | 21.04 | 421,336 | -0.29(-1.36%) |
Jan 19, 2021 | 21.05 | 21.44 | 20.94 | 21.33 | 833,169 | +0.25(+1.19%) |
Jan 18, 2021 | 21.35 | 21.44 | 20.91 | 21.08 | 178,020 | -0.27(-1.26%) |
Jan 15, 2021 | 21.99 | 21.99 | 21.33 | 21.35 | 485,617 | -0.75(-3.39%) |
Jan 14, 2021 | 21.65 | 22.17 | 21.49 | 22.10 | 540,408 | +0.59(+2.74%) |
Jan 13, 2021 | 21.84 | 21.84 | 21.44 | 21.51 | 508,508 | -0.33(-1.51%) |
Jan 12, 2021 | 21.18 | 21.91 | 21.11 | 21.84 | 569,593 | +0.73(+3.46%) |
Jan 11, 2021 | 20.63 | 21.14 | 20.61 | 21.11 | 882,373 | +0.41(+1.98%) |
Jan 08, 2021 | 21.20 | 21.22 | 20.48 | 20.70 | 869,879 | -0.41(-1.94%) |
Jan 07, 2021 | 21.15 | 21.21 | 20.84 | 21.11 | 919,834 | +0.02(+0.09%) |
Jan 06, 2021 | 21.84 | 21.97 | 20.99 | 21.09 | 736,111 | -0.53(-2.45%) |
Jan 05, 2021 | 20.60 | 21.87 | 20.56 | 21.62 | 715,462 | +1.08(+5.26%) |
Jan 04, 2021 | 20.80 | 21.00 | 20.31 | 20.54 | 566,734 | -0.02(-0.10%) |
Dec 31, 2020 | 20.56 | 20.56 | 20.56 | 0 | -0.04(-0.19%) | |
Dec 30, 2020 | 20.30 | 20.80 | 20.30 | 20.60 | 589,576 | -0.02(-0.10%) |
Dec 29, 2020 | 20.84 | 20.88 | 20.43 | 20.62 | 607,983 | -0.13(-0.63%) |
Dec 24, 2020 | 20.75 | 20.75 | 20.75 | 0 | -0.16(-0.77%) | |
Dec 23, 2020 | 21.19 | 21.25 | 20.83 | 20.91 | 457,173 | -0.19(-0.90%) |
Dec 22, 2020 | 21.50 | 21.52 | 21.08 | 21.10 | 672,589 | -0.39(-1.81%) |
Dec 21, 2020 | 21.10 | 21.55 | 20.68 | 21.49 | 866,047 | -0.03(-0.14%) |
Dec 18, 2020 | 21.40 | 21.64 | 21.27 | 21.52 | 1,541,575 | +0.09(+0.42%) |
Dec 17, 2020 | 21.46 | 21.46 | 21.28 | 21.43 | 642,488 | +0.03(+0.14%) |
Dec 16, 2020 | 21.77 | 21.79 | 21.30 | 21.40 | 561,248 | -0.33(-1.52%) |
Dec 15, 2020 | 21.40 | 21.90 | 21.34 | 21.73 | 583,396 | +0.42(+1.97%) |
Dec 14, 2020 | 21.91 | 21.91 | 21.29 | 21.31 | 1,181,492 | -0.44(-2.02%) |
Dec 11, 2020 | 21.90 | 22.18 | 21.49 | 21.75 | 677,193 | -0.19(-0.87%) |
Dec 10, 2020 | 21.76 | 22.24 | 21.68 | 21.94 | 510,320 | +0.18(+0.83%) |
Dec 09, 2020 | 21.65 | 22.42 | 21.47 | 21.76 | 567,090 | +0.16(+0.74%) |
Dec 08, 2020 | 21.97 | 21.97 | 21.49 | 21.60 | 470,801 | -0.04(-0.18%) |
Dec 07, 2020 | 22.18 | 22.18 | 21.10 | 21.64 | 1,280,956 | -0.81(-3.61%) |
Dec 04, 2020 | 21.60 | 22.53 | 21.56 | 22.45 | 803,350 | +0.98(+4.56%) |
Dec 03, 2020 | 20.96 | 21.70 | 20.95 | 21.47 | 798,827 | +0.48(+2.29%) |
Dec 02, 2020 | 20.81 | 21.20 | 20.73 | 20.99 | 417,982 | +0.08(+0.38%) |
Dec 01, 2020 | 21.19 | 21.19 | 20.73 | 20.91 | 488,382 | +0.05(+0.24%) |
Nov 30, 2020 | 21.40 | 21.41 | 20.80 | 20.86 | 1,112,502 | -0.63(-2.93%) |
Nov 27, 2020 | 21.31 | 21.50 | 21.27 | 21.49 | 166,170 | +0.15(+0.70%) |
Nov 26, 2020 | 21.48 | 21.48 | 21.15 | 21.34 | 120,193 | -0.17(-0.79%) |
Nov 25, 2020 | 21.59 | 21.92 | 21.31 | 21.51 | 527,248 | -0.19(-0.88%) |
Nov 24, 2020 | 21.35 | 22.02 | 21.30 | 21.70 | 462,151 | +0.67(+3.19%) |
Nov 23, 2020 | 20.60 | 21.16 | 20.59 | 21.03 | 342,275 | +0.59(+2.89%) |
Nov 20, 2020 | 20.34 | 20.66 | 20.28 | 20.44 | 219,747 | +0.04(+0.20%) |
Nov 19, 2020 | 20.30 | 20.74 | 20.24 | 20.40 | 486,487 | +0.06(+0.29%) |
Nov 18, 2020 | 20.40 | 20.62 | 20.27 | 20.34 | 595,920 | +0.04(+0.20%) |
Nov 17, 2020 | 20.00 | 20.38 | 19.91 | 20.30 | 517,138 | +0.19(+0.94%) |
Nov 16, 2020 | 19.92 | 20.22 | 19.56 | 20.11 | 570,704 | +0.73(+3.77%) |
Nov 13, 2020 | 18.80 | 19.55 | 18.80 | 19.38 | 679,961 | +0.68(+3.64%) |
Nov 12, 2020 | 19.36 | 19.58 | 18.60 | 18.70 | 790,226 | -0.70(-3.61%) |
Nov 11, 2020 | 19.97 | 20.17 | 19.14 | 19.40 | 1,737,757 | -0.32(-1.62%) |
Nov 10, 2020 | 19.25 | 19.89 | 19.20 | 19.72 | 1,110,046 | +0.55(+2.87%) |
Nov 09, 2020 | 18.70 | 19.26 | 18.33 | 19.17 | 952,350 | +1.53(+8.67%) |
Nov 06, 2020 | 18.53 | 18.53 | 17.60 | 17.64 | 908,153 | -0.69(-3.76%) |
Nov 05, 2020 | 18.62 | 18.75 | 18.20 | 18.33 | 971,028 | -0.06(-0.33%) |
Nov 04, 2020 | 19.15 | 19.21 | 18.26 | 18.39 | 1,036,343 | -0.77(-4.02%) |
Nov 03, 2020 | 19.45 | 19.77 | 18.36 | 19.16 | 1,552,141 | -0.63(-3.18%) |
Nov 02, 2020 | 19.83 | 20.10 | 19.49 | 19.79 | 524,084 | +0.17(+0.87%) |
Oct 30, 2020 | 19.52 | 19.83 | 19.38 | 19.62 | 749,543 | -0.08(-0.41%) |
Oct 29, 2020 | 20.06 | 20.12 | 19.63 | 19.70 | 513,912 | -0.50(-2.48%) |
Oct 28, 2020 | 20.72 | 20.87 | 20.19 | 20.20 | 420,915 | -0.98(-4.63%) |
Oct 27, 2020 | 21.08 | 21.33 | 20.99 | 21.18 | 390,238 | +0.04(+0.19%) |
Oct 26, 2020 | 21.10 | 21.29 | 20.80 | 21.14 | 457,067 | -0.13(-0.61%) |
Oct 23, 2020 | 22.15 | 22.24 | 21.22 | 21.27 | 488,541 | -0.82(-3.71%) |
Oct 22, 2020 | 21.71 | 22.12 | 21.47 | 22.09 | 274,943 | +0.39(+1.80%) |
Oct 21, 2020 | 21.80 | 21.95 | 21.33 | 21.70 | 333,123 | -0.35(-1.59%) |
Oct 20, 2020 | 21.77 | 22.16 | 21.74 | 22.05 | 266,093 | +0.33(+1.52%) |
Oct 19, 2020 | 22.13 | 22.31 | 21.71 | 21.72 | 247,383 | -0.43(-1.94%) |
Oct 16, 2020 | 21.87 | 22.28 | 21.70 | 22.15 | 349,220 | +0.31(+1.42%) |
Oct 15, 2020 | 21.79 | 21.99 | 21.47 | 21.84 | 512,272 | -0.20(-0.91%) |
Oct 14, 2020 | 22.53 | 22.59 | 21.99 | 22.04 | 244,623 | -0.46(-2.04%) |
Oct 13, 2020 | 22.25 | 22.71 | 22.15 | 22.50 | 664,828 | +0.21(+0.94%) |
Oct 09, 2020 | 22.29 | 22.29 | 22.29 | 0 | -0.35(-1.55%) | |
Oct 08, 2020 | 21.76 | 22.65 | 21.76 | 22.64 | 366,525 | +0.97(+4.48%) |
Oct 07, 2020 | 21.93 | 22.05 | 21.62 | 21.67 | 272,590 | -0.18(-0.82%) |
Oct 06, 2020 | 22.33 | 22.40 | 21.66 | 21.85 | 435,629 | -0.26(-1.18%) |
Oct 05, 2020 | 21.51 | 22.13 | 21.51 | 22.11 | 533,832 | +0.73(+3.41%) |
Oct 02, 2020 | 21.26 | 21.70 | 21.05 | 21.38 | 310,196 | -0.31(-1.43%) |
Oct 01, 2020 | 21.64 | 22.03 | 21.43 | 21.69 | 330,208 | +0.11(+0.51%) |
Sep 30, 2020 | 21.84 | 22.20 | 21.47 | 21.58 | 684,254 | -0.29(-1.33%) |
Sep 29, 2020 | 22.00 | 22.24 | 21.69 | 21.87 | 335,858 | -0.57(-2.54%) |
Sep 28, 2020 | 22.41 | 22.54 | 22.05 | 22.44 | 395,185 | +0.30(+1.36%) |
Sep 25, 2020 | 21.94 | 22.25 | 21.71 | 22.14 | 554,552 | +0.02(+0.09%) |
Sep 24, 2020 | 22.10 | 22.45 | 21.78 | 22.12 | 743,755 | -0.14(-0.63%) |
Sep 23, 2020 | 23.39 | 23.50 | 22.23 | 22.26 | 593,070 | -0.97(-4.18%) |
Sep 22, 2020 | 23.42 | 23.88 | 23.15 | 23.23 | 282,244 | -0.09(-0.39%) |
Sep 21, 2020 | 24.29 | 24.29 | 22.75 | 23.32 | 667,576 | -0.95(-3.91%) |
Sep 18, 2020 | 24.12 | 24.72 | 23.93 | 24.27 | 2,499,640 | +0.10(+0.41%) |
Sep 17, 2020 | 23.70 | 24.24 | 23.49 | 24.17 | 542,364 | +0.24(+1.00%) |
Sep 16, 2020 | 23.64 | 24.20 | 23.64 | 23.93 | 627,120 | +0.45(+1.92%) |
Sep 15, 2020 | 23.44 | 23.99 | 23.39 | 23.48 | 482,327 | +0.29(+1.25%) |
Sep 14, 2020 | 23.71 | 23.76 | 23.15 | 23.19 | 439,752 | -0.40(-1.70%) |
Sep 11, 2020 | 23.58 | 23.89 | 23.48 | 23.59 | 374,821 | -0.04(-0.17%) |
Sep 10, 2020 | 23.77 | 23.80 | 23.32 | 23.63 | 740,903 | -0.16(-0.67%) |
Sep 09, 2020 | 23.84 | 24.18 | 23.73 | 23.79 | 510,564 | +0.14(+0.59%) |
Sep 08, 2020 | 23.51 | 23.82 | 23.21 | 23.65 | 545,357 | -0.28(-1.17%) |
Sep 04, 2020 | 23.93 | 23.93 | 23.93 | 0 | -0.51(-2.09%) | |
Sep 03, 2020 | 24.71 | 25.15 | 24.25 | 24.44 | 399,701 | -0.37(-1.49%) |
Sep 02, 2020 | 24.25 | 24.89 | 24.10 | 24.81 | 502,722 | +0.55(+2.27%) |
Sep 01, 2020 | 23.85 | 24.41 | 23.67 | 24.26 | 519,810 | +0.51(+2.15%) |
Aug 31, 2020 | 23.80 | 23.94 | 23.60 | 23.75 | 467,262 | -0.08(-0.34%) |
Aug 28, 2020 | 24.52 | 24.52 | 23.74 | 23.83 | 677,843 | -0.50(-2.06%) |
Aug 27, 2020 | 24.39 | 24.51 | 24.19 | 24.33 | 329,177 | -0.06(-0.25%) |
Aug 26, 2020 | 24.67 | 24.72 | 24.20 | 24.39 | 322,131 | -0.39(-1.57%) |
Aug 25, 2020 | 24.94 | 25.07 | 24.61 | 24.78 | 299,512 | -0.12(-0.48%) |
Aug 24, 2020 | 24.76 | 24.97 | 24.65 | 24.90 | 326,479 | +0.25(+1.01%) |
Aug 21, 2020 | 24.77 | 24.92 | 24.60 | 24.65 | 333,650 | -0.23(-0.92%) |
Aug 20, 2020 | 24.85 | 25.04 | 24.64 | 24.88 | 295,431 | -0.22(-0.88%) |
Aug 19, 2020 | 24.81 | 25.21 | 24.75 | 25.10 | 367,552 | +0.24(+0.97%) |
Aug 18, 2020 | 24.72 | 24.96 | 24.62 | 24.86 | 357,570 | +0.15(+0.61%) |
Aug 17, 2020 | 24.57 | 24.77 | 24.39 | 24.71 | 328,468 | +0.14(+0.57%) |
Aug 14, 2020 | 24.37 | 24.75 | 24.26 | 24.57 | 362,943 | -0.03(-0.12%) |
Aug 13, 2020 | 24.85 | 24.93 | 24.40 | 24.60 | 281,478 | -0.31(-1.24%) |
Aug 12, 2020 | 24.77 | 25.18 | 24.61 | 24.91 | 910,624 | +0.40(+1.63%) |
Aug 11, 2020 | 24.61 | 24.81 | 24.30 | 24.51 | 444,827 | +0.01(+0.04%) |
Aug 10, 2020 | 24.43 | 24.76 | 24.30 | 24.50 | 273,462 | +0.14(+0.57%) |
Aug 07, 2020 | 24.22 | 24.66 | 24.20 | 24.36 | 470,847 | -0.15(-0.61%) |
Aug 06, 2020 | 23.88 | 24.51 | 23.65 | 24.51 | 547,995 | +0.78(+3.29%) |
Aug 05, 2020 | 23.81 | 24.10 | 23.25 | 23.73 | 795,683 | +0.83(+3.62%) |
Aug 04, 2020 | 21.92 | 23.18 | 21.92 | 22.90 | 531,647 | +0.84(+3.81%) |
Jul 31, 2020 | 22.06 | 22.06 | 22.06 | 0 | -0.15(-0.68%) | |
Jul 30, 2020 | 22.37 | 22.55 | 22.01 | 22.21 | 262,343 | -0.39(-1.73%) |
Jul 29, 2020 | 22.51 | 22.66 | 22.28 | 22.60 | 1,426,864 | +0.15(+0.67%) |
Jul 28, 2020 | 22.38 | 22.47 | 22.19 | 22.45 | 212,282 | +0.10(+0.45%) |
Jul 27, 2020 | 22.32 | 22.37 | 21.99 | 22.35 | 304,647 | +0.09(+0.40%) |
Jul 24, 2020 | 22.20 | 22.36 | 21.98 | 22.26 | 312,752 | -0.14(-0.62%) |
Jul 23, 2020 | 21.72 | 22.43 | 21.72 | 22.40 | 361,607 | +0.40(+1.82%) |
Jul 22, 2020 | 21.73 | 22.07 | 21.47 | 22.00 | 255,345 | +0.24(+1.10%) |
Jul 21, 2020 | 21.74 | 22.08 | 21.51 | 21.76 | 259,314 | +0.26(+1.21%) |
Jul 20, 2020 | 21.89 | 22.02 | 21.48 | 21.50 | 160,517 | -0.41(-1.87%) |
Jul 17, 2020 | 21.83 | 22.24 | 21.69 | 21.91 | 506,704 | +0.13(+0.60%) |
Jul 16, 2020 | 21.79 | 21.95 | 21.27 | 21.78 | 229,265 | -0.17(-0.77%) |
Jul 15, 2020 | 22.10 | 22.33 | 21.83 | 21.95 | 322,052 | +0.12(+0.55%) |
Jul 14, 2020 | 20.80 | 21.93 | 20.63 | 21.83 | 422,416 | +0.94(+4.50%) |
Jul 13, 2020 | 21.01 | 21.31 | 20.69 | 20.89 | 417,981 | -0.01(-0.05%) |
Jul 10, 2020 | 20.72 | 21.27 | 20.69 | 20.90 | 377,900 | +0.08(+0.38%) |
Jul 09, 2020 | 20.63 | 20.98 | 20.56 | 20.82 | 223,326 | +0.19(+0.92%) |
Jul 08, 2020 | 20.60 | 21.32 | 20.45 | 20.63 | 480,610 | -0.10(-0.48%) |
Jul 07, 2020 | 20.70 | 21.14 | 20.59 | 20.73 | 334,438 | -0.06(-0.29%) |
Jul 06, 2020 | 21.06 | 21.29 | 20.55 | 20.79 | 263,630 | -0.08(-0.38%) |
Jul 03, 2020 | 20.83 | 21.02 | 20.66 | 20.87 | 288,470 | +0.06(+0.29%) |
Jul 02, 2020 | 21.14 | 21.43 | 20.75 | 20.81 | 628,429 | -0.32(-1.51%) |
Jun 30, 2020 | 21.13 | 21.13 | 21.13 | 0 | +0.11(+0.52%) | |
Jun 29, 2020 | 20.52 | 21.14 | 20.38 | 21.02 | 265,876 | +0.27(+1.30%) |
Jun 26, 2020 | 21.31 | 21.31 | 20.72 | 20.75 | 406,236 | -0.64(-2.99%) |
Jun 25, 2020 | 21.30 | 21.48 | 21.00 | 21.39 | 444,354 | +0.09(+0.42%) |
Jun 24, 2020 | 22.21 | 22.33 | 21.02 | 21.30 | 611,860 | -0.85(-3.84%) |
Jun 23, 2020 | 22.28 | 22.82 | 22.09 | 22.15 | 754,430 | +0.10(+0.45%) |
Jun 22, 2020 | 22.26 | 22.43 | 21.83 | 22.05 | 587,177 | -0.47(-2.09%) |
Jun 19, 2020 | 22.46 | 22.85 | 22.18 | 22.52 | 1,717,483 | +0.34(+1.53%) |
Jun 18, 2020 | 21.59 | 22.33 | 21.58 | 22.18 | 566,439 | +0.54(+2.50%) |
Jun 17, 2020 | 21.86 | 21.98 | 21.59 | 21.64 | 377,379 | -0.14(-0.64%) |
Jun 16, 2020 | 21.56 | 22.02 | 21.27 | 21.78 | 859,362 | +0.75(+3.57%) |
Jun 15, 2020 | 20.10 | 21.26 | 19.93 | 21.03 | 560,856 | +0.43(+2.09%) |
Jun 12, 2020 | 20.75 | 21.00 | 20.34 | 20.60 | 713,118 | +0.23(+1.13%) |
Jun 11, 2020 | 20.86 | 21.22 | 20.21 | 20.37 | 448,403 | -1.21(-5.61%) |
Jun 10, 2020 | 21.87 | 22.00 | 21.54 | 21.58 | 310,169 | -0.34(-1.55%) |
Jun 09, 2020 | 22.55 | 22.72 | 21.85 | 21.92 | 392,000 | -0.81(-3.56%) |
Jun 08, 2020 | 22.71 | 22.86 | 22.33 | 22.73 | 373,432 | +0.43(+1.93%) |
Jun 05, 2020 | 22.38 | 23.05 | 22.08 | 22.30 | 655,080 | +0.48(+2.20%) |
Jun 04, 2020 | 21.95 | 22.17 | 21.70 | 21.82 | 457,502 | -0.22(-1.00%) |
Jun 03, 2020 | 21.88 | 22.16 | 21.48 | 22.04 | 491,383 | +0.39(+1.80%) |
Jun 02, 2020 | 21.44 | 21.92 | 21.43 | 21.65 | 271,839 | +0.12(+0.56%) |