Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.80 | 32.92 | 32.24 | 32.78 | 2,700 | -0.63(-1.89%) |
Apr 29, 2021 | 34.17 | 34.25 | 33.11 | 33.41 | 4,053 | -0.09(-0.27%) |
Apr 28, 2021 | 33.38 | 33.50 | 33.34 | 33.50 | 3,366 | +0.68(+2.07%) |
Apr 27, 2021 | 33.24 | 33.31 | 32.82 | 32.82 | 4,703 | -0.18(-0.55%) |
Apr 26, 2021 | 33.47 | 33.47 | 32.80 | 33.00 | 2,661 | +0.12(+0.36%) |
Apr 23, 2021 | 33.37 | 33.37 | 32.61 | 32.88 | 2,300 | +0.44(+1.36%) |
Apr 22, 2021 | 32.49 | 32.62 | 31.91 | 32.44 | 113,571 | -0.41(-1.25%) |
Apr 21, 2021 | 32.50 | 32.85 | 32.50 | 32.85 | 55,976 | +0.11(+0.34%) |
Apr 20, 2021 | 33.16 | 33.16 | 32.74 | 32.74 | 2,536 | -0.58(-1.74%) |
Apr 19, 2021 | 33.47 | 33.65 | 33.32 | 33.32 | 5,820 | -0.18(-0.54%) |
Apr 16, 2021 | 33.32 | 33.50 | 33.30 | 33.50 | 103,300 | +0.50(+1.52%) |
Apr 15, 2021 | 33.55 | 33.57 | 32.54 | 33.00 | 3,280 | +0.85(+2.64%) |
Apr 14, 2021 | 31.73 | 32.15 | 31.35 | 32.15 | 3,238 | +0.75(+2.39%) |
Apr 13, 2021 | 31.45 | 32.50 | 30.58 | 31.40 | 4,019 | -0.51(-1.60%) |
Apr 12, 2021 | 32.00 | 32.57 | 31.70 | 31.91 | 3,224 | -0.15(-0.47%) |
Apr 09, 2021 | 32.62 | 32.70 | 30.83 | 32.06 | 2,300 | +0.34(+1.07%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.10 | 31.72 | 5,094 | +0.14(+0.44%) |
Apr 07, 2021 | 31.97 | 32.05 | 30.10 | 31.58 | 7,144 | +0.28(+0.91%) |
Apr 06, 2021 | 31.42 | 31.55 | 31.29 | 31.30 | 217,001 | +0.08(+0.24%) |
Apr 05, 2021 | 31.22 | 31.30 | 29.43 | 31.22 | 2,957 | +1.11(+3.70%) |
Apr 01, 2021 | 31.22 | 31.30 | 30.09 | 30.11 | 139,600 | -0.40(-1.32%) |
Mar 31, 2021 | 29.38 | 31.25 | 29.38 | 30.51 | 5,041 | -0.14(-0.46%) |
Mar 30, 2021 | 30.36 | 30.70 | 29.82 | 30.65 | 3,599 | +0.01(+0.03%) |
Mar 29, 2021 | 30.51 | 30.65 | 30.42 | 30.64 | 2,175 | -0.78(-2.48%) |
Mar 26, 2021 | 31.37 | 31.45 | 30.89 | 31.42 | 3,100 | +0.38(+1.22%) |
Mar 25, 2021 | 30.74 | 31.07 | 30.24 | 31.04 | 5,231 | -0.58(-1.83%) |
Mar 24, 2021 | 31.87 | 31.95 | 31.25 | 31.62 | 53,816 | +0.47(+1.51%) |
Mar 23, 2021 | 31.67 | 31.75 | 31.13 | 31.15 | 729,002 | -1.07(-3.32%) |
Mar 22, 2021 | 32.22 | 32.30 | 31.45 | 32.22 | 128,136 | +0.58(+1.83%) |
Mar 19, 2021 | 31.05 | 31.71 | 30.77 | 31.64 | 3,800 | -0.12(-0.38%) |
Mar 18, 2021 | 31.87 | 31.95 | 30.64 | 31.76 | 294,088 | +0.25(+0.79%) |
Mar 17, 2021 | 31.52 | 31.60 | 30.52 | 31.51 | 3,761 | +0.26(+0.83%) |
Mar 16, 2021 | 31.17 | 31.25 | 30.88 | 31.25 | 712,891 | +0.33(+1.07%) |
Mar 15, 2021 | 30.63 | 30.95 | 30.63 | 30.92 | 1,600 | +0.78(+2.59%) |
Mar 12, 2021 | 31.27 | 31.35 | 30.14 | 30.14 | 2,400 | -1.19(-3.80%) |
Mar 11, 2021 | 30.73 | 31.33 | 30.73 | 31.33 | 3,487 | +0.50(+1.62%) |
Mar 10, 2021 | 30.51 | 31.35 | 30.51 | 30.83 | 2,358 | +0.21(+0.69%) |
Mar 09, 2021 | 30.13 | 30.70 | 30.13 | 30.62 | 1,665 | -0.20(-0.65%) |
Mar 08, 2021 | 30.07 | 30.90 | 29.08 | 30.82 | 4,282 | +1.37(+4.65%) |
Mar 05, 2021 | 29.12 | 30.30 | 29.08 | 29.45 | 48,900 | -0.14(-0.47%) |
Mar 04, 2021 | 28.65 | 29.95 | 28.65 | 29.59 | 6,508 | +0.31(+1.06%) |
Mar 03, 2021 | 29.87 | 29.95 | 29.28 | 29.28 | 2,460 | +0.00(+0.00%) |
Mar 02, 2021 | 29.43 | 29.82 | 29.28 | 29.28 | 52,863 | -0.00(-0.02%) |
Mar 01, 2021 | 29.57 | 30.15 | 28.52 | 29.29 | 4,274 | -0.52(-1.76%) |
Feb 26, 2021 | 29.82 | 29.82 | 29.21 | 29.81 | 5,500 | -0.33(-1.09%) |
Feb 25, 2021 | 29.76 | 30.35 | 28.73 | 30.14 | 2,497 | -0.02(-0.07%) |
Feb 24, 2021 | 29.44 | 30.24 | 29.44 | 30.16 | 64,969 | +1.17(+4.04%) |
Feb 23, 2021 | 28.92 | 29.23 | 28.88 | 28.99 | 4,090 | -0.93(-3.11%) |
Feb 22, 2021 | 30.67 | 30.75 | 29.08 | 29.92 | 3,415 | -0.69(-2.25%) |
Feb 19, 2021 | 30.62 | 30.70 | 30.16 | 30.61 | 2,600 | +0.42(+1.39%) |
Feb 18, 2021 | 30.27 | 30.35 | 29.37 | 30.19 | 3,711 | +0.52(+1.75%) |
Feb 17, 2021 | 29.55 | 29.67 | 29.13 | 29.67 | 7,107 | -0.75(-2.47%) |
Feb 16, 2021 | 30.50 | 30.50 | 28.60 | 30.42 | 3,915 | +0.45(+1.50%) |
Feb 12, 2021 | 29.39 | 29.97 | 28.73 | 29.97 | 1,800 | +0.49(+1.66%) |
Feb 11, 2021 | 29.31 | 29.86 | 28.58 | 29.48 | 4,140 | +0.13(+0.44%) |
Feb 10, 2021 | 29.40 | 29.40 | 29.27 | 29.35 | 2,415 | -0.02(-0.07%) |
Feb 09, 2021 | 29.32 | 29.45 | 28.83 | 29.37 | 3,012 | -0.78(-2.59%) |
Feb 08, 2021 | 30.07 | 30.15 | 28.20 | 30.15 | 6,538 | +0.66(+2.24%) |
Feb 05, 2021 | 28.95 | 29.57 | 28.13 | 29.49 | 182,300 | +0.17(+0.58%) |
Feb 04, 2021 | 29.32 | 29.40 | 28.78 | 29.32 | 3,749 | -0.48(-1.61%) |
Feb 03, 2021 | 31.12 | 31.20 | 29.80 | 29.80 | 104,897 | -0.12(-0.41%) |
Feb 02, 2021 | 30.87 | 30.95 | 29.92 | 29.92 | 202,624 | -0.93(-3.01%) |
Feb 01, 2021 | 30.68 | 30.85 | 28.44 | 30.85 | 2,956 | +0.39(+1.28%) |
Jan 29, 2021 | 28.34 | 31.35 | 28.34 | 30.46 | 432,500 | -0.02(-0.07%) |
Jan 28, 2021 | 30.18 | 30.49 | 29.94 | 30.48 | 5,239 | +0.50(+1.66%) |
Jan 27, 2021 | 30.24 | 30.32 | 29.92 | 29.98 | 214,074 | -0.57(-1.86%) |
Jan 26, 2021 | 30.38 | 30.55 | 29.78 | 30.55 | 4,729 | +0.26(+0.86%) |
Jan 25, 2021 | 30.04 | 31.55 | 29.58 | 30.29 | 160,981 | -0.63(-2.04%) |
Jan 22, 2021 | 30.21 | 30.92 | 29.78 | 30.92 | 5,100 | +0.67(+2.21%) |
Jan 21, 2021 | 30.03 | 30.25 | 30.03 | 30.25 | 2,691 | -0.06(-0.20%) |
Jan 20, 2021 | 29.73 | 30.55 | 29.24 | 30.31 | 5,480 | +0.20(+0.66%) |
Jan 19, 2021 | 29.64 | 30.11 | 28.92 | 30.11 | 3,768 | +0.10(+0.33%) |
Jan 15, 2021 | 29.52 | 30.04 | 29.30 | 30.01 | 2,900 | -0.79(-2.56%) |
Jan 14, 2021 | 30.40 | 30.80 | 30.10 | 30.80 | 205,727 | +0.23(+0.75%) |
Jan 13, 2021 | 30.49 | 30.57 | 30.49 | 30.57 | 2,057 | +0.68(+2.28%) |
Jan 12, 2021 | 30.42 | 30.50 | 29.89 | 29.89 | 3,323 | -0.31(-1.03%) |
Jan 11, 2021 | 30.20 | 30.20 | 30.16 | 30.20 | 6,461 | -0.25(-0.82%) |
Jan 08, 2021 | 30.56 | 30.56 | 29.79 | 30.45 | 1,900 | +0.10(+0.33%) |
Jan 07, 2021 | 30.11 | 30.35 | 29.65 | 30.35 | 2,005 | +0.87(+2.95%) |
Jan 06, 2021 | 29.36 | 30.00 | 29.31 | 29.48 | 307,093 | +0.42(+1.45%) |
Jan 05, 2021 | 28.82 | 29.06 | 28.40 | 29.06 | 3,976 | +0.66(+2.32%) |
Jan 04, 2021 | 28.86 | 28.86 | 28.04 | 28.40 | 37,916 | +0.10(+0.35%) |
Dec 31, 2020 | 28.30 | 28.30 | 28.30 | 6,535 | +0.00(+0.00%) | |
Dec 30, 2020 | 27.99 | 28.30 | 27.60 | 28.30 | 6,535 | +0.64(+2.31%) |
Dec 29, 2020 | 27.95 | 27.99 | 27.66 | 27.66 | 13,194 | -0.33(-1.18%) |
Dec 28, 2020 | 27.93 | 27.99 | 27.93 | 27.99 | 101,853 | +0.04(+0.14%) |
Dec 24, 2020 | 26.34 | 27.95 | 26.30 | 27.95 | 2,600 | +0.30(+1.08%) |
Dec 23, 2020 | 27.16 | 27.65 | 26.95 | 27.65 | 3,114 | +0.86(+3.21%) |
Dec 22, 2020 | 27.20 | 27.41 | 26.79 | 26.79 | 1,105 | -0.52(-1.90%) |
Dec 21, 2020 | 26.59 | 27.35 | 26.59 | 27.31 | 4,404 | -0.14(-0.51%) |
Dec 18, 2020 | 27.46 | 27.50 | 26.84 | 27.45 | 2,900 | +0.55(+2.04%) |
Dec 17, 2020 | 27.61 | 27.65 | 26.90 | 26.90 | 3,748 | -0.40(-1.47%) |
Dec 16, 2020 | 27.02 | 27.30 | 27.02 | 27.30 | 1,895 | -0.01(-0.04%) |
Dec 15, 2020 | 27.18 | 27.31 | 27.18 | 27.31 | 2,884 | +0.06(+0.22%) |
Dec 14, 2020 | 27.15 | 27.25 | 27.08 | 27.25 | 3,034 | +0.81(+3.06%) |
Dec 11, 2020 | 27.06 | 27.06 | 26.44 | 26.44 | 408,000 | -0.86(-3.15%) |
Dec 10, 2020 | 27.36 | 27.40 | 27.20 | 27.30 | 5,797 | +0.57(+2.13%) |
Dec 09, 2020 | 27.31 | 27.31 | 26.73 | 26.73 | 216,737 | +0.13(+0.49%) |
Dec 08, 2020 | 27.16 | 27.26 | 26.60 | 26.60 | 1,433 | -0.61(-2.24%) |
Dec 07, 2020 | 27.19 | 27.25 | 26.81 | 27.21 | 2,896 | +0.62(+2.33%) |
Dec 04, 2020 | 27.06 | 27.16 | 26.59 | 26.59 | 1,700 | -0.66(-2.42%) |
Dec 03, 2020 | 27.10 | 27.25 | 27.01 | 27.25 | 9,499 | +0.35(+1.30%) |
Dec 02, 2020 | 26.86 | 26.90 | 26.65 | 26.90 | 134,272 | -0.01(-0.04%) |
Dec 01, 2020 | 26.91 | 26.95 | 26.91 | 26.91 | 1,270 | +0.71(+2.71%) |
Nov 30, 2020 | 27.05 | 27.05 | 26.20 | 26.20 | 8,317 | -0.71(-2.64%) |
Nov 27, 2020 | 26.76 | 26.91 | 26.76 | 26.91 | 75,400 | +0.06(+0.22%) |
Nov 25, 2020 | 26.76 | 26.85 | 26.39 | 26.85 | 3,000 | -0.05(-0.19%) |
Nov 24, 2020 | 26.86 | 26.90 | 26.86 | 26.90 | 51,689 | +0.14(+0.52%) |
Nov 23, 2020 | 26.70 | 26.76 | 26.12 | 26.76 | 10,933 | -0.04(-0.15%) |
Nov 20, 2020 | 26.81 | 26.81 | 26.15 | 26.80 | 202,100 | -0.45(-1.65%) |
Nov 19, 2020 | 27.21 | 27.25 | 26.56 | 27.25 | 13,049 | -0.75(-2.68%) |
Nov 18, 2020 | 27.53 | 28.00 | 27.51 | 28.00 | 3,741 | +0.04(+0.14%) |
Nov 17, 2020 | 27.76 | 28.00 | 27.24 | 27.96 | 8,792 | +0.41(+1.49%) |
Nov 16, 2020 | 27.51 | 27.55 | 27.32 | 27.55 | 303,541 | +0.40(+1.47%) |
Nov 13, 2020 | 27.06 | 27.15 | 26.50 | 27.15 | 2,900 | -0.10(-0.37%) |
Nov 12, 2020 | 27.11 | 27.25 | 27.11 | 27.25 | 1,846 | -0.06(-0.22%) |
Nov 11, 2020 | 27.26 | 27.35 | 27.00 | 27.31 | 1,685 | -0.10(-0.36%) |
Nov 10, 2020 | 27.09 | 27.45 | 26.79 | 27.41 | 76,916 | +0.48(+1.79%) |
Nov 09, 2020 | 27.44 | 27.85 | 26.93 | 26.93 | 10,280 | -0.02(-0.08%) |
Nov 06, 2020 | 26.90 | 26.95 | 26.86 | 26.95 | 1,400 | +0.51(+1.94%) |
Nov 05, 2020 | 26.41 | 26.46 | 25.85 | 26.44 | 3,074 | +1.15(+4.53%) |
Nov 04, 2020 | 25.76 | 25.90 | 25.29 | 25.29 | 205,496 | +0.20(+0.80%) |
Nov 03, 2020 | 25.56 | 25.71 | 24.99 | 25.09 | 3,979 | -0.06(-0.24%) |
Nov 02, 2020 | 25.20 | 25.25 | 24.46 | 25.15 | 31,909 | +1.35(+5.67%) |
Oct 30, 2020 | 24.40 | 24.50 | 23.80 | 23.80 | 3,500 | -0.65(-2.66%) |
Oct 29, 2020 | 24.13 | 24.54 | 23.82 | 24.45 | 14,062 | -0.51(-2.04%) |
Oct 28, 2020 | 25.01 | 25.05 | 24.34 | 24.96 | 2,572 | -1.05(-4.04%) |
Oct 27, 2020 | 26.16 | 26.20 | 25.95 | 26.01 | 82,336 | -0.15(-0.57%) |
Oct 26, 2020 | 25.84 | 26.25 | 25.82 | 26.16 | 451,148 | -0.15(-0.57%) |
Oct 23, 2020 | 26.46 | 26.46 | 26.31 | 26.31 | 1,300 | -0.10(-0.38%) |
Oct 22, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 601 | -0.39(-1.46%) |
Oct 21, 2020 | 26.91 | 26.91 | 26.76 | 26.80 | 1,347 | +0.19(+0.71%) |
Oct 20, 2020 | 26.51 | 27.01 | 26.51 | 26.61 | 1,873 | +0.26(+0.99%) |
Oct 19, 2020 | 26.51 | 26.95 | 26.35 | 26.35 | 9,540 | -0.65(-2.41%) |
Oct 16, 2020 | 26.96 | 27.05 | 26.96 | 27.00 | 1,800 | +0.60(+2.27%) |
Oct 15, 2020 | 26.66 | 26.75 | 26.39 | 26.40 | 1,643 | -0.71(-2.62%) |
Oct 14, 2020 | 26.74 | 27.11 | 26.60 | 27.11 | 2,629 | +0.10(+0.37%) |
Oct 13, 2020 | 27.01 | 27.05 | 26.55 | 27.01 | 1,555 | -0.14(-0.52%) |
Oct 12, 2020 | 26.56 | 27.15 | 26.56 | 27.15 | 1,508 | +0.15(+0.56%) |
Oct 09, 2020 | 26.81 | 27.00 | 26.81 | 27.00 | 3,400 | +0.80(+3.05%) |
Oct 08, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 361 | -0.26(-0.98%) |
Oct 07, 2020 | 25.75 | 26.46 | 25.75 | 26.46 | 625 | +0.01(+0.04%) |
Oct 06, 2020 | 25.79 | 26.46 | 25.75 | 26.45 | 173,023 | +0.10(+0.38%) |
Oct 05, 2020 | 26.36 | 26.40 | 25.90 | 26.35 | 1,321,129 | +0.45(+1.74%) |
Oct 02, 2020 | 25.86 | 25.90 | 25.43 | 25.90 | 281,500 | -0.06(-0.23%) |
Oct 01, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 100,572 | +0.41(+1.60%) |
Sep 30, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 360 | +0.27(+1.07%) |
Sep 29, 2020 | 25.32 | 25.32 | 25.28 | 25.28 | 484 | -0.08(-0.32%) |
Sep 28, 2020 | 25.41 | 25.56 | 25.36 | 25.36 | 626 | +0.25(+1.00%) |
Sep 25, 2020 | 25.11 | 25.15 | 25.11 | 25.11 | 900 | +0.48(+1.95%) |
Sep 24, 2020 | 24.88 | 25.15 | 24.63 | 24.63 | 1,215 | -0.72(-2.84%) |
Sep 23, 2020 | 25.32 | 25.37 | 24.92 | 25.35 | 4,102 | -1.01(-3.83%) |
Sep 22, 2020 | 26.36 | 26.36 | 26.36 | 231 | +0.00(+0.00%) | |
Sep 21, 2020 | 26.36 | 26.36 | 26.36 | 159 | +0.00(+0.00%) | |
Sep 18, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 500 | +0.10(+0.38%) |
Sep 17, 2020 | 26.21 | 26.26 | 26.21 | 26.26 | 485 | -0.29(-1.09%) |
Sep 16, 2020 | 26.46 | 26.55 | 26.46 | 26.55 | 927 | +0.09(+0.34%) |
Sep 15, 2020 | 26.23 | 26.46 | 26.23 | 26.46 | 415 | -0.12(-0.45%) |
Sep 14, 2020 | 26.05 | 26.58 | 26.01 | 26.58 | 4,609 | +0.03(+0.11%) |
Sep 11, 2020 | 25.89 | 26.55 | 25.89 | 26.55 | 1,000 | -0.10(-0.38%) |
Sep 10, 2020 | 26.61 | 26.65 | 26.61 | 26.65 | 1,809 | +0.31(+1.20%) |
Sep 09, 2020 | 26.46 | 26.46 | 25.93 | 26.34 | 504,595 | +0.36(+1.39%) |
Sep 08, 2020 | 26.11 | 26.11 | 25.86 | 25.98 | 1,816 | +0.38(+1.46%) |
Sep 04, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 150,500 | +0.14(+0.55%) |
Sep 03, 2020 | 24.99 | 25.46 | 24.95 | 25.46 | 1,162 | +0.04(+0.16%) |
Sep 02, 2020 | 25.91 | 25.91 | 25.42 | 25.42 | 1,095 | -0.37(-1.43%) |
Sep 01, 2020 | 25.79 | 25.79 | 25.79 | 25.79 | 50,605 | -0.17(-0.65%) |
Aug 31, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 420 | +0.29(+1.13%) |
Aug 28, 2020 | 25.91 | 25.91 | 25.67 | 25.67 | 700 | -0.34(-1.31%) |
Aug 27, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 463 | +0.31(+1.21%) |
Aug 26, 2020 | 26.11 | 26.21 | 25.70 | 25.70 | 1,350 | -0.46(-1.76%) |
Aug 25, 2020 | 25.80 | 26.16 | 25.80 | 26.16 | 3,796 | -0.10(-0.38%) |
Aug 24, 2020 | 25.88 | 26.26 | 25.88 | 26.26 | 629 | +0.30(+1.16%) |
Aug 21, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 50,400 | -0.20(-0.76%) |
Aug 20, 2020 | 26.06 | 26.16 | 26.01 | 26.16 | 1,888 | -0.45(-1.69%) |
Aug 19, 2020 | 26.61 | 26.65 | 26.00 | 26.61 | 3,839 | +0.57(+2.19%) |
Aug 18, 2020 | 26.70 | 26.70 | 26.04 | 26.04 | 2,025 | -0.10(-0.38%) |
Aug 17, 2020 | 26.76 | 26.76 | 26.14 | 26.14 | 744 | -0.40(-1.51%) |
Aug 14, 2020 | 26.54 | 26.54 | 26.54 | 505 | +0.00(+0.00%) | |
Aug 13, 2020 | 26.54 | 26.54 | 26.54 | 26.54 | 490 | +0.36(+1.38%) |
Aug 12, 2020 | 26.66 | 26.66 | 26.18 | 26.18 | 989 | +0.01(+0.04%) |
Aug 11, 2020 | 26.14 | 26.17 | 26.14 | 26.17 | 4,416 | +0.01(+0.04%) |
Aug 10, 2020 | 26.11 | 26.16 | 26.11 | 26.16 | 900 | +0.05(+0.19%) |
Aug 07, 2020 | 25.92 | 26.11 | 25.92 | 26.11 | 175,200 | +0.06(+0.23%) |
Aug 06, 2020 | 26.01 | 26.05 | 26.01 | 26.05 | 701 | -0.02(-0.08%) |
Aug 05, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 50,984 | +0.13(+0.51%) |
Aug 04, 2020 | 25.94 | 25.94 | 25.94 | 50,441 | +0.00(+0.00%) | |
Aug 03, 2020 | 25.94 | 25.94 | 25.94 | 25.94 | 68,698 | +0.86(+3.42%) |
Jul 31, 2020 | 25.41 | 25.45 | 24.64 | 25.08 | 1,500 | -0.47(-1.84%) |
Jul 30, 2020 | 25.51 | 25.55 | 25.51 | 25.55 | 14,782 | -0.55(-2.11%) |
Jul 29, 2020 | 26.06 | 26.10 | 26.06 | 26.10 | 1,141 | -0.01(-0.04%) |
Jul 28, 2020 | 26.06 | 26.11 | 26.06 | 26.11 | 830 | +0.39(+1.52%) |
Jul 27, 2020 | 26.21 | 26.25 | 25.72 | 25.72 | 685 | +0.26(+1.02%) |
Jul 24, 2020 | 26.11 | 26.11 | 25.46 | 25.46 | 150,500 | -0.84(-3.19%) |
Jul 23, 2020 | 26.26 | 26.30 | 26.26 | 26.30 | 458,314 | +0.10(+0.38%) |
Jul 22, 2020 | 25.96 | 26.20 | 25.96 | 26.20 | 967 | +1.37(+5.52%) |
Jul 17, 2020 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Jul 16, 2020 | 24.71 | 24.82 | 24.71 | 24.82 | 650,901 | -0.03(-0.11%) |
Jul 15, 2020 | 24.09 | 24.09 | 24.85 | 156,083 | +0.76(+3.16%) | |
Jul 10, 2020 | 24.09 | 24.09 | 24.09 | 0 | -0.55(-2.23%) | |
Jul 09, 2020 | 24.63 | 24.64 | 24.48 | 24.64 | 403,860 | +0.33(+1.36%) |
Jul 08, 2020 | 24.30 | 24.30 | 24.31 | 45,000 | +0.01(+0.04%) | |
Jul 07, 2020 | 24.29 | 24.30 | 24.29 | 24.30 | 300,050 | +0.42(+1.75%) |
Jul 06, 2020 | 24.14 | 24.14 | 23.88 | 23.88 | 7,183 | +0.69(+2.98%) |
Jul 02, 2020 | 23.19 | 23.19 | 23.19 | 1,631 | +0.00(+0.00%) | |
Jul 01, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 5,429 | +0.87(+3.90%) |
Jun 30, 2020 | 22.32 | 22.32 | 22.32 | 5 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 760,000 | +0.63(+2.92%) |
Jun 26, 2020 | 21.68 | 21.68 | 21.68 | 21.68 | 60,200 | -0.16(-0.73%) |
Jun 25, 2020 | 21.96 | 21.96 | 21.84 | 70,000 | -0.12(-0.54%) | |
Jun 24, 2020 | 21.96 | 21.96 | 21.96 | 21.96 | 201,882 | -0.28(-1.26%) |
Jun 23, 2020 | 22.31 | 22.31 | 22.24 | 22.24 | 150,100 | +0.40(+1.84%) |
Jun 22, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 200,000 | +0.23(+1.05%) |
Jun 19, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 51,000 | -0.10(-0.48%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.72 | 0 | +0.44(+2.04%) | |
Jun 16, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 2,972 | +0.48(+2.31%) |
Jun 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 80,057 | +0.30(+1.48%) |
Jun 12, 2020 | 20.50 | 20.50 | 20.50 | 35 | +0.00(+0.00%) | |
Jun 11, 2020 | 20.60 | 20.60 | 20.50 | 20.50 | 2,780 | -1.64(-7.41%) |
Jun 10, 2020 | 22.10 | 22.14 | 22.10 | 22.14 | 2,002 | +0.52(+2.41%) |
Jun 08, 2020 | 21.62 | 21.62 | 21.62 | 0 | -0.07(-0.34%) | |
Jun 05, 2020 | 20.98 | 20.98 | 21.69 | 22,059 | +0.71(+3.41%) | |
Jun 04, 2020 | 20.98 | 20.98 | 20.98 | 21 | +0.00(+0.00%) | |
Jun 03, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 200 | +0.90(+4.48%) |
Jun 02, 2020 | 20.50 | 20.50 | 20.08 | 20.08 | 4,389 | +0.58(+2.97%) |
Jun 01, 2020 | 19.50 | 19.50 | 19.50 | 10 | +0.00(+0.00%) | |
May 29, 2020 | 19.68 | 19.68 | 19.50 | 19.50 | 1,100 | -0.40(-2.03%) |
May 28, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 1,033 | +0.14(+0.69%) |
May 27, 2020 | 19.40 | 19.40 | 19.77 | 42,080 | +0.37(+1.89%) | |
May 26, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 900 | +0.70(+3.72%) |
May 22, 2020 | 19.09 | 19.09 | 18.70 | 104,286 | -0.39(-2.03%) | |
May 20, 2020 | 19.09 | 19.09 | 19.09 | 0 | +0.29(+1.55%) | |
May 19, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 203 | +1.59(+9.23%) |
May 18, 2020 | 17.21 | 17.21 | 17.21 | 84 | +0.00(+0.00%) | |
May 14, 2020 | 17.21 | 17.21 | 17.21 | 0 | -1.55(-8.25%) | |
May 11, 2020 | 18.76 | 18.76 | 18.76 | 0 | +0.95(+5.36%) | |
May 08, 2020 | 17.81 | 17.81 | 17.81 | 30 | +0.00(+0.00%) | |
May 07, 2020 | 17.81 | 17.81 | 17.81 | 35 | +0.00(+0.00%) | |
May 06, 2020 | 18.00 | 18.00 | 17.81 | 17.81 | 4,228 | -0.36(-2.01%) |
May 05, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 200 | +0.09(+0.48%) |