Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.27 | 27.37 | 27.10 | 27.20 | 28,424 | -0.16(-0.60%) |
Apr 29, 2021 | 27.23 | 27.40 | 26.98 | 27.37 | 27,061 | +0.25(+0.90%) |
Apr 28, 2021 | 27.22 | 27.22 | 26.81 | 27.12 | 28,015 | -0.04(-0.13%) |
Apr 27, 2021 | 27.17 | 27.23 | 26.79 | 27.16 | 32,922 | +0.18(+0.67%) |
Apr 26, 2021 | 26.76 | 27.08 | 26.66 | 26.98 | 30,707 | +0.27(+1.02%) |
Apr 23, 2021 | 26.40 | 26.89 | 26.25 | 26.70 | 37,678 | +0.46(+1.76%) |
Apr 22, 2021 | 26.71 | 26.80 | 26.06 | 26.24 | 37,334 | -0.52(-1.93%) |
Apr 21, 2021 | 26.33 | 26.95 | 26.09 | 26.76 | 26,813 | +0.51(+1.94%) |
Apr 20, 2021 | 26.52 | 26.67 | 26.10 | 26.25 | 45,296 | -0.39(-1.47%) |
Apr 19, 2021 | 26.55 | 26.79 | 26.24 | 26.64 | 23,732 | +0.03(+0.10%) |
Apr 16, 2021 | 26.77 | 26.77 | 26.35 | 26.61 | 23,576 | +0.06(+0.24%) |
Apr 15, 2021 | 26.69 | 26.79 | 26.34 | 26.55 | 16,536 | +0.05(+0.17%) |
Apr 14, 2021 | 26.29 | 26.66 | 26.29 | 26.50 | 18,437 | +0.17(+0.65%) |
Apr 13, 2021 | 26.22 | 26.41 | 25.90 | 26.33 | 16,147 | +0.09(+0.35%) |
Apr 12, 2021 | 26.49 | 26.69 | 26.15 | 26.24 | 20,495 | -0.20(-0.76%) |
Apr 09, 2021 | 26.41 | 26.67 | 26.20 | 26.44 | 17,737 | -0.08(-0.31%) |
Apr 08, 2021 | 26.33 | 26.67 | 25.99 | 26.52 | 21,876 | +0.30(+1.14%) |
Apr 07, 2021 | 26.70 | 26.70 | 26.10 | 26.22 | 30,803 | -0.34(-1.26%) |
Apr 06, 2021 | 26.84 | 26.91 | 26.46 | 26.56 | 16,177 | -0.08(-0.31%) |
Apr 05, 2021 | 27.07 | 27.07 | 26.37 | 26.64 | 30,439 | -0.15(-0.54%) |
Apr 01, 2021 | 27.10 | 27.22 | 26.64 | 26.79 | 21,814 | -0.32(-1.17%) |
Mar 31, 2021 | 27.05 | 27.31 | 26.74 | 27.10 | 81,078 | +0.08(+0.30%) |
Mar 30, 2021 | 27.08 | 27.20 | 26.69 | 27.02 | 28,698 | +0.03(+0.10%) |
Mar 29, 2021 | 27.27 | 27.51 | 26.82 | 26.99 | 22,476 | -0.23(-0.83%) |
Mar 26, 2021 | 26.98 | 27.28 | 26.59 | 27.22 | 20,051 | +0.64(+2.43%) |
Mar 25, 2021 | 26.02 | 26.91 | 26.02 | 26.58 | 32,312 | +0.40(+1.53%) |
Mar 24, 2021 | 26.11 | 26.93 | 26.01 | 26.18 | 38,345 | +0.35(+1.36%) |
Mar 23, 2021 | 26.98 | 27.03 | 25.83 | 25.83 | 67,003 | -1.05(-3.89%) |
Mar 22, 2021 | 27.24 | 27.43 | 26.82 | 26.87 | 50,292 | -0.24(-0.90%) |
Mar 19, 2021 | 27.88 | 27.97 | 27.12 | 27.12 | 94,120 | -0.60(-2.15%) |
Mar 18, 2021 | 27.82 | 28.26 | 27.57 | 27.71 | 32,674 | -0.05(-0.16%) |
Mar 17, 2021 | 28.32 | 28.41 | 27.56 | 27.76 | 53,841 | -0.52(-1.85%) |
Mar 16, 2021 | 27.61 | 28.31 | 27.59 | 28.28 | 37,270 | +0.41(+1.46%) |
Mar 15, 2021 | 27.92 | 28.14 | 27.68 | 27.87 | 29,420 | -0.09(-0.32%) |
Mar 12, 2021 | 28.10 | 28.14 | 27.58 | 27.96 | 26,384 | -0.18(-0.64%) |
Mar 11, 2021 | 27.95 | 28.33 | 27.71 | 28.14 | 37,702 | +0.09(+0.32%) |
Mar 10, 2021 | 27.91 | 28.32 | 27.37 | 28.05 | 34,041 | +0.32(+1.14%) |
Mar 09, 2021 | 27.74 | 28.09 | 27.51 | 27.74 | 36,709 | +0.05(+0.16%) |
Mar 08, 2021 | 27.10 | 27.80 | 27.06 | 27.69 | 32,313 | +0.54(+1.99%) |
Mar 05, 2021 | 26.63 | 27.95 | 26.54 | 27.15 | 62,192 | +0.88(+3.33%) |
Mar 04, 2021 | 26.84 | 27.41 | 25.81 | 26.28 | 141,590 | -0.59(-2.18%) |
Mar 03, 2021 | 27.12 | 27.53 | 26.77 | 26.86 | 38,761 | -0.14(-0.53%) |
Mar 02, 2021 | 26.88 | 27.22 | 26.47 | 27.01 | 37,031 | +0.29(+1.08%) |
Mar 01, 2021 | 27.42 | 27.45 | 26.65 | 26.72 | 23,146 | -0.02(-0.07%) |
Feb 26, 2021 | 27.20 | 27.39 | 26.74 | 26.74 | 41,461 | -0.57(-2.08%) |
Feb 25, 2021 | 27.06 | 27.84 | 27.06 | 27.30 | 30,680 | +0.06(+0.23%) |
Feb 24, 2021 | 27.03 | 27.28 | 26.47 | 27.24 | 52,344 | +0.32(+1.21%) |
Feb 23, 2021 | 27.00 | 27.16 | 26.23 | 26.92 | 28,969 | +0.03(+0.10%) |
Feb 22, 2021 | 26.68 | 27.19 | 26.59 | 26.89 | 27,771 | +0.14(+0.51%) |
Feb 19, 2021 | 26.82 | 27.18 | 26.61 | 26.75 | 20,841 | +0.08(+0.30%) |
Feb 18, 2021 | 26.93 | 27.16 | 26.67 | 26.67 | 22,052 | -0.26(-0.97%) |
Feb 17, 2021 | 26.40 | 27.06 | 26.18 | 26.93 | 30,136 | +0.42(+1.60%) |
Feb 16, 2021 | 27.40 | 27.40 | 26.37 | 26.51 | 72,991 | -0.62(-2.29%) |
Feb 12, 2021 | 27.14 | 27.43 | 26.67 | 27.13 | 42,902 | -0.09(-0.33%) |
Feb 11, 2021 | 27.78 | 27.78 | 26.99 | 27.22 | 45,362 | -0.09(-0.33%) |
Feb 10, 2021 | 27.43 | 28.26 | 26.87 | 27.31 | 42,993 | -0.18(-0.66%) |
Feb 09, 2021 | 28.32 | 28.46 | 27.46 | 27.49 | 114,378 | -1.05(-3.67%) |
Feb 08, 2021 | 27.80 | 28.54 | 27.78 | 28.54 | 34,699 | +0.68(+2.43%) |
Feb 05, 2021 | 27.79 | 27.87 | 27.42 | 27.86 | 29,488 | +0.32(+1.15%) |
Feb 04, 2021 | 27.78 | 27.94 | 27.43 | 27.55 | 23,491 | -0.10(-0.36%) |
Feb 03, 2021 | 27.65 | 27.65 | 27.23 | 27.65 | 12,020 | +0.14(+0.49%) |
Feb 02, 2021 | 27.03 | 27.66 | 26.81 | 27.51 | 23,220 | +0.72(+2.69%) |
Feb 01, 2021 | 27.04 | 27.12 | 26.61 | 26.79 | 15,030 | +0.00(+0.00%) |
Jan 29, 2021 | 27.06 | 27.15 | 26.52 | 26.79 | 14,300 | -0.34(-1.26%) |
Jan 28, 2021 | 27.38 | 27.44 | 27.06 | 27.13 | 17,041 | -0.01(-0.03%) |
Jan 27, 2021 | 27.68 | 27.89 | 27.02 | 27.14 | 28,065 | -0.39(-1.41%) |
Jan 26, 2021 | 27.78 | 27.83 | 27.51 | 27.53 | 21,471 | -0.13(-0.46%) |
Jan 25, 2021 | 27.72 | 28.17 | 27.56 | 27.66 | 20,982 | -0.25(-0.91%) |
Jan 22, 2021 | 27.83 | 28.19 | 27.57 | 27.91 | 32,814 | -0.07(-0.26%) |
Jan 21, 2021 | 27.92 | 28.19 | 27.33 | 27.98 | 63,957 | +0.00(+0.00%) |
Jan 20, 2021 | 28.09 | 28.41 | 27.78 | 27.98 | 18,162 | +0.05(+0.16%) |
Jan 19, 2021 | 28.06 | 28.35 | 27.81 | 27.94 | 26,677 | -0.03(-0.10%) |
Jan 15, 2021 | 28.03 | 28.35 | 27.62 | 27.96 | 39,022 | -0.32(-1.12%) |
Jan 14, 2021 | 28.19 | 28.75 | 27.92 | 28.28 | 58,946 | +0.17(+0.61%) |
Jan 13, 2021 | 28.46 | 28.69 | 27.99 | 28.11 | 13,838 | -0.55(-1.92%) |
Jan 12, 2021 | 28.07 | 28.66 | 28.03 | 28.66 | 21,824 | +0.69(+2.48%) |
Jan 11, 2021 | 27.65 | 28.07 | 27.65 | 27.96 | 25,710 | +0.16(+0.58%) |
Jan 08, 2021 | 28.31 | 28.31 | 27.58 | 27.80 | 8,647 | -0.33(-1.19%) |
Jan 07, 2021 | 27.91 | 28.59 | 27.77 | 28.13 | 66,474 | +0.45(+1.63%) |
Jan 06, 2021 | 27.82 | 28.30 | 27.60 | 27.68 | 29,586 | +0.10(+0.36%) |
Jan 05, 2021 | 27.65 | 27.87 | 27.35 | 27.58 | 17,099 | -0.02(-0.07%) |
Jan 04, 2021 | 28.26 | 28.26 | 27.46 | 27.60 | 18,297 | -0.38(-1.35%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 19,542 | +0.03(+0.10%) | |
Dec 30, 2020 | 28.19 | 28.19 | 27.81 | 27.95 | 19,542 | +0.30(+1.08%) |
Dec 29, 2020 | 28.74 | 28.74 | 27.42 | 27.66 | 30,843 | -0.89(-3.13%) |
Dec 28, 2020 | 28.59 | 28.78 | 28.26 | 28.55 | 17,746 | +0.18(+0.64%) |
Dec 24, 2020 | 28.39 | 28.51 | 27.97 | 28.37 | 23,391 | +0.14(+0.48%) |
Dec 23, 2020 | 28.02 | 28.23 | 27.96 | 28.23 | 10,188 | +0.16(+0.58%) |
Dec 22, 2020 | 28.07 | 29.04 | 27.94 | 28.07 | 15,149 | +0.33(+1.20%) |
Dec 21, 2020 | 27.76 | 28.16 | 27.52 | 27.74 | 33,732 | -0.26(-0.93%) |
Dec 18, 2020 | 28.59 | 29.15 | 27.40 | 28.00 | 94,552 | -0.25(-0.89%) |
Dec 17, 2020 | 28.69 | 28.99 | 28.21 | 28.25 | 85,040 | -0.23(-0.82%) |
Dec 16, 2020 | 28.27 | 29.09 | 28.27 | 28.48 | 47,983 | +0.41(+1.47%) |
Dec 15, 2020 | 28.25 | 28.25 | 28.04 | 28.07 | 18,619 | -0.11(-0.38%) |
Dec 14, 2020 | 28.11 | 28.55 | 28.11 | 28.18 | 142,249 | +0.11(+0.38%) |
Dec 11, 2020 | 27.96 | 28.54 | 27.75 | 28.07 | 15,164 | -0.09(-0.32%) |
Dec 10, 2020 | 28.07 | 28.57 | 27.80 | 28.16 | 11,608 | -0.12(-0.41%) |
Dec 09, 2020 | 28.74 | 28.74 | 27.80 | 28.28 | 23,230 | -0.16(-0.57%) |
Dec 08, 2020 | 28.37 | 28.88 | 27.64 | 28.44 | 41,040 | +0.46(+1.63%) |
Dec 07, 2020 | 27.78 | 28.90 | 27.66 | 27.98 | 13,578 | +0.04(+0.13%) |
Dec 04, 2020 | 28.18 | 28.34 | 27.85 | 27.95 | 20,739 | -0.07(-0.26%) |
Dec 03, 2020 | 27.98 | 28.39 | 27.20 | 28.02 | 13,389 | +0.39(+1.43%) |
Dec 02, 2020 | 28.39 | 28.48 | 27.62 | 27.62 | 11,452 | -0.94(-3.30%) |
Dec 01, 2020 | 28.55 | 28.64 | 27.78 | 28.56 | 12,330 | +0.77(+2.78%) |
Nov 30, 2020 | 28.92 | 28.97 | 27.79 | 27.79 | 11,621 | -1.04(-3.61%) |
Nov 27, 2020 | 28.73 | 29.01 | 27.89 | 28.83 | 9,923 | +0.13(+0.47%) |
Nov 25, 2020 | 28.26 | 28.79 | 28.26 | 28.70 | 8,920 | -0.16(-0.56%) |
Nov 24, 2020 | 28.43 | 29.11 | 28.39 | 28.86 | 10,914 | +0.94(+3.37%) |
Nov 23, 2020 | 27.80 | 28.27 | 27.80 | 27.92 | 5,938 | +0.00(+0.00%) |
Nov 20, 2020 | 27.43 | 28.19 | 27.07 | 27.92 | 14,941 | +0.17(+0.61%) |
Nov 19, 2020 | 27.88 | 27.88 | 27.75 | 27.75 | 2,492 | +0.10(+0.36%) |
Nov 18, 2020 | 28.99 | 29.00 | 27.56 | 27.65 | 13,158 | -0.96(-3.35%) |
Nov 17, 2020 | 28.71 | 28.96 | 28.10 | 28.61 | 7,133 | -0.51(-1.76%) |
Nov 16, 2020 | 28.57 | 29.28 | 28.57 | 29.12 | 8,601 | +0.97(+3.44%) |
Nov 13, 2020 | 27.84 | 28.72 | 27.47 | 28.15 | 13,268 | +0.44(+1.59%) |
Nov 12, 2020 | 27.46 | 27.83 | 26.95 | 27.71 | 17,388 | -0.45(-1.59%) |
Nov 11, 2020 | 27.17 | 28.16 | 27.17 | 28.16 | 8,875 | +0.18(+0.64%) |
Nov 10, 2020 | 26.04 | 28.18 | 26.03 | 27.98 | 16,633 | +2.36(+9.21%) |
Nov 09, 2020 | 26.48 | 27.55 | 25.62 | 25.62 | 19,872 | -0.31(-1.21%) |
Nov 06, 2020 | 26.39 | 26.39 | 25.94 | 25.94 | 9,700 | -0.26(-0.99%) |
Nov 05, 2020 | 25.81 | 26.64 | 25.81 | 26.20 | 8,242 | +0.56(+2.17%) |
Nov 04, 2020 | 25.89 | 26.25 | 25.40 | 25.64 | 8,185 | -0.64(-2.42%) |
Nov 03, 2020 | 25.59 | 26.30 | 25.08 | 26.28 | 15,040 | +0.95(+3.75%) |
Nov 02, 2020 | 25.43 | 26.06 | 25.13 | 25.33 | 10,401 | -0.57(-2.22%) |
Oct 30, 2020 | 25.99 | 26.17 | 25.49 | 25.90 | 6,578 | +0.09(+0.35%) |
Oct 29, 2020 | 26.19 | 26.19 | 25.07 | 25.81 | 12,624 | -0.52(-1.98%) |
Oct 28, 2020 | 27.33 | 27.33 | 26.33 | 26.33 | 4,891 | -1.30(-4.71%) |
Oct 27, 2020 | 27.62 | 27.84 | 27.62 | 27.63 | 5,433 | +0.17(+0.62%) |
Oct 26, 2020 | 27.46 | 28.08 | 27.45 | 27.46 | 6,791 | -0.27(-0.97%) |
Oct 23, 2020 | 28.05 | 28.33 | 27.38 | 27.73 | 8,251 | -0.09(-0.32%) |
Oct 22, 2020 | 27.35 | 27.91 | 27.35 | 27.82 | 16,322 | +0.44(+1.60%) |
Oct 21, 2020 | 26.55 | 27.47 | 26.55 | 27.38 | 10,246 | +0.13(+0.46%) |
Oct 20, 2020 | 27.15 | 27.26 | 27.14 | 27.26 | 2,673 | +0.34(+1.27%) |
Oct 19, 2020 | 27.40 | 27.40 | 26.91 | 26.91 | 4,329 | -0.64(-2.31%) |
Oct 16, 2020 | 27.15 | 28.29 | 27.15 | 27.55 | 12,153 | -0.05(-0.19%) |
Oct 15, 2020 | 27.15 | 27.61 | 26.21 | 27.61 | 23,050 | +0.07(+0.26%) |
Oct 14, 2020 | 27.43 | 27.75 | 26.78 | 27.53 | 14,895 | +0.10(+0.36%) |
Oct 13, 2020 | 28.03 | 28.29 | 27.38 | 27.43 | 6,948 | -0.71(-2.52%) |
Oct 12, 2020 | 27.87 | 28.37 | 27.87 | 28.14 | 6,525 | +0.19(+0.67%) |
Oct 09, 2020 | 28.13 | 28.33 | 27.87 | 27.95 | 2,787 | +0.06(+0.23%) |
Oct 08, 2020 | 28.16 | 28.47 | 27.66 | 27.89 | 14,101 | -0.27(-0.96%) |
Oct 07, 2020 | 27.14 | 28.31 | 26.56 | 28.16 | 20,066 | +1.43(+5.37%) |
Oct 06, 2020 | 26.91 | 27.20 | 26.73 | 26.73 | 9,174 | -0.23(-0.87%) |
Oct 05, 2020 | 26.48 | 26.98 | 26.45 | 26.96 | 7,372 | +0.61(+2.31%) |
Oct 02, 2020 | 25.86 | 26.35 | 25.86 | 26.35 | 5,017 | +0.65(+2.55%) |
Oct 01, 2020 | 25.36 | 26.24 | 25.36 | 25.69 | 6,006 | +0.03(+0.10%) |
Sep 30, 2020 | 25.97 | 26.16 | 25.35 | 25.67 | 5,822 | -0.04(-0.14%) |
Sep 29, 2020 | 25.93 | 25.93 | 25.28 | 25.70 | 12,728 | +0.13(+0.49%) |
Sep 28, 2020 | 25.25 | 26.01 | 25.02 | 25.58 | 8,003 | +0.69(+2.77%) |
Sep 25, 2020 | 24.21 | 25.05 | 24.15 | 24.89 | 9,923 | +0.98(+4.09%) |
Sep 24, 2020 | 24.49 | 24.98 | 23.81 | 23.91 | 11,136 | -0.85(-3.44%) |
Sep 23, 2020 | 26.28 | 26.33 | 24.76 | 24.76 | 37,427 | -1.61(-6.10%) |
Sep 22, 2020 | 26.11 | 26.58 | 26.04 | 26.37 | 11,128 | +0.37(+1.41%) |
Sep 21, 2020 | 26.44 | 27.48 | 25.92 | 26.00 | 15,001 | -0.81(-3.03%) |
Sep 18, 2020 | 27.17 | 27.50 | 26.82 | 26.82 | 38,817 | -0.35(-1.28%) |
Sep 17, 2020 | 26.96 | 27.19 | 26.94 | 27.17 | 3,627 | +0.13(+0.46%) |
Sep 16, 2020 | 27.94 | 27.94 | 27.04 | 27.04 | 8,955 | -0.62(-2.23%) |
Sep 15, 2020 | 27.91 | 28.29 | 27.49 | 27.66 | 7,687 | -0.10(-0.35%) |
Sep 14, 2020 | 27.09 | 27.98 | 27.09 | 27.76 | 8,885 | +0.63(+2.31%) |
Sep 11, 2020 | 27.22 | 27.31 | 26.76 | 27.13 | 15,549 | +0.05(+0.20%) |
Sep 10, 2020 | 27.69 | 27.69 | 26.65 | 27.08 | 15,891 | -0.37(-1.34%) |
Sep 09, 2020 | 27.04 | 27.55 | 26.92 | 27.44 | 9,563 | +0.36(+1.32%) |
Sep 08, 2020 | 26.48 | 27.17 | 26.21 | 27.09 | 10,505 | +0.01(+0.03%) |
Sep 04, 2020 | 27.07 | 27.16 | 26.38 | 27.08 | 10,403 | +0.12(+0.43%) |
Sep 03, 2020 | 26.91 | 27.70 | 26.68 | 26.96 | 14,773 | -0.05(-0.20%) |
Sep 02, 2020 | 28.68 | 28.86 | 26.63 | 27.01 | 97,055 | -1.38(-4.85%) |
Sep 01, 2020 | 29.05 | 29.46 | 28.23 | 28.39 | 25,931 | -0.50(-1.73%) |
Aug 31, 2020 | 29.36 | 29.70 | 28.89 | 28.89 | 22,720 | -0.47(-1.61%) |
Aug 28, 2020 | 28.92 | 29.37 | 28.55 | 29.37 | 12,305 | +0.49(+1.70%) |
Aug 27, 2020 | 28.96 | 29.12 | 28.43 | 28.87 | 7,932 | +0.27(+0.94%) |
Aug 26, 2020 | 28.96 | 28.96 | 28.61 | 28.61 | 7,209 | -0.27(-0.93%) |
Aug 25, 2020 | 28.80 | 29.08 | 28.80 | 28.87 | 11,018 | -0.03(-0.09%) |
Aug 24, 2020 | 29.10 | 29.43 | 28.10 | 28.90 | 8,763 | -0.11(-0.37%) |
Aug 21, 2020 | 28.75 | 29.01 | 28.30 | 29.01 | 19,576 | -0.07(-0.25%) |
Aug 20, 2020 | 27.60 | 29.32 | 27.60 | 29.08 | 18,641 | +1.22(+4.40%) |
Aug 19, 2020 | 27.59 | 28.47 | 27.59 | 27.86 | 12,849 | +0.25(+0.91%) |
Aug 18, 2020 | 28.02 | 28.02 | 27.60 | 27.60 | 4,036 | -0.37(-1.31%) |
Aug 17, 2020 | 28.72 | 28.72 | 27.70 | 27.97 | 4,204 | +0.26(+0.94%) |
Aug 14, 2020 | 28.19 | 28.85 | 27.61 | 27.71 | 8,613 | -0.46(-1.65%) |
Aug 13, 2020 | 28.83 | 28.83 | 28.18 | 28.18 | 3,746 | -0.75(-2.60%) |
Aug 12, 2020 | 29.10 | 29.18 | 28.59 | 28.93 | 7,329 | +0.30(+1.03%) |
Aug 11, 2020 | 29.13 | 29.43 | 28.63 | 28.63 | 15,386 | -0.30(-1.05%) |
Aug 10, 2020 | 29.19 | 29.19 | 28.73 | 28.94 | 5,446 | -0.04(-0.15%) |
Aug 07, 2020 | 28.87 | 29.50 | 28.08 | 28.98 | 15,661 | +0.04(+0.15%) |
Aug 06, 2020 | 28.66 | 29.18 | 27.60 | 28.94 | 61,318 | -0.23(-0.80%) |
Aug 05, 2020 | 28.01 | 29.33 | 27.34 | 29.17 | 22,564 | +1.16(+4.15%) |
Aug 04, 2020 | 27.49 | 28.06 | 26.86 | 28.01 | 17,186 | +0.54(+1.95%) |
Aug 03, 2020 | 27.40 | 27.51 | 26.98 | 27.47 | 6,277 | +0.49(+1.82%) |
Jul 31, 2020 | 27.85 | 27.85 | 26.63 | 26.98 | 9,955 | -0.91(-3.27%) |
Jul 30, 2020 | 27.36 | 28.34 | 26.93 | 27.89 | 16,916 | -0.41(-1.45%) |
Jul 29, 2020 | 28.22 | 28.45 | 27.97 | 28.30 | 19,696 | +0.28(+0.99%) |
Jul 28, 2020 | 28.27 | 28.50 | 28.02 | 28.02 | 11,108 | -0.47(-1.66%) |
Jul 27, 2020 | 27.82 | 28.52 | 27.57 | 28.50 | 8,280 | +0.65(+2.34%) |
Jul 24, 2020 | 27.79 | 28.12 | 27.18 | 27.85 | 6,711 | -0.27(-0.95%) |
Jul 23, 2020 | 28.77 | 28.77 | 26.39 | 28.11 | 110,308 | -0.63(-2.18%) |
Jul 22, 2020 | 28.61 | 28.99 | 28.36 | 28.74 | 17,609 | -0.25(-0.86%) |
Jul 21, 2020 | 28.82 | 29.43 | 28.61 | 28.99 | 23,876 | +0.69(+2.43%) |
Jul 20, 2020 | 27.42 | 28.36 | 26.89 | 28.30 | 12,843 | +0.65(+2.36%) |
Jul 17, 2020 | 26.45 | 27.76 | 26.45 | 27.65 | 9,955 | +0.86(+3.20%) |
Jul 16, 2020 | 29.64 | 29.95 | 26.52 | 26.79 | 85,961 | -2.92(-9.84%) |
Jul 15, 2020 | 29.05 | 30.39 | 29.05 | 29.71 | 24,075 | +0.68(+2.34%) |
Jul 14, 2020 | 28.31 | 29.31 | 28.21 | 29.04 | 12,401 | +0.55(+1.95%) |
Jul 13, 2020 | 28.59 | 28.92 | 28.16 | 28.48 | 25,587 | +0.14(+0.50%) |
Jul 10, 2020 | 27.64 | 29.04 | 27.64 | 28.34 | 16,332 | +0.84(+3.06%) |
Jul 09, 2020 | 28.11 | 28.23 | 26.98 | 27.50 | 21,447 | -0.74(-2.63%) |
Jul 08, 2020 | 28.29 | 28.38 | 27.62 | 28.24 | 11,101 | +0.03(+0.09%) |
Jul 07, 2020 | 28.29 | 28.89 | 28.16 | 28.21 | 31,072 | -0.26(-0.91%) |
Jul 06, 2020 | 29.04 | 29.56 | 28.41 | 28.47 | 17,067 | -0.13(-0.47%) |
Jul 02, 2020 | 28.19 | 28.92 | 28.19 | 28.61 | 30,650 | +0.32(+1.14%) |
Jul 01, 2020 | 28.16 | 28.56 | 27.77 | 28.28 | 16,976 | +0.43(+1.54%) |
Jun 30, 2020 | 26.79 | 28.02 | 26.79 | 27.86 | 17,669 | +0.69(+2.53%) |
Jun 29, 2020 | 25.78 | 27.19 | 25.78 | 27.17 | 11,806 | +1.75(+6.89%) |
Jun 26, 2020 | 26.39 | 26.39 | 25.08 | 25.41 | 63,986 | -1.29(-4.82%) |
Jun 25, 2020 | 25.93 | 26.95 | 25.92 | 26.70 | 14,563 | +0.82(+3.18%) |
Jun 24, 2020 | 27.14 | 27.14 | 24.70 | 25.88 | 24,655 | -1.01(-3.75%) |
Jun 23, 2020 | 27.09 | 27.72 | 26.82 | 26.89 | 24,611 | -0.71(-2.58%) |
Jun 22, 2020 | 26.43 | 28.05 | 26.43 | 27.60 | 22,841 | +0.85(+3.16%) |
Jun 19, 2020 | 27.67 | 28.40 | 26.34 | 26.75 | 103,010 | -0.67(-2.44%) |
Jun 18, 2020 | 28.29 | 28.66 | 27.36 | 27.42 | 38,229 | -0.73(-2.60%) |
Jun 17, 2020 | 28.81 | 29.68 | 27.65 | 28.15 | 12,456 | -1.48(-4.99%) |
Jun 16, 2020 | 28.96 | 29.84 | 28.30 | 29.63 | 27,273 | +0.76(+2.62%) |
Jun 15, 2020 | 26.73 | 28.87 | 26.49 | 28.87 | 18,667 | +2.02(+7.53%) |
Jun 12, 2020 | 27.93 | 27.93 | 26.73 | 26.85 | 16,831 | -0.33(-1.21%) |
Jun 11, 2020 | 28.27 | 28.45 | 27.07 | 27.18 | 20,789 | -1.22(-4.30%) |
Jun 10, 2020 | 28.56 | 29.09 | 28.21 | 28.40 | 15,256 | -0.15(-0.53%) |
Jun 09, 2020 | 28.69 | 29.22 | 28.16 | 28.55 | 8,779 | -0.39(-1.35%) |
Jun 08, 2020 | 28.68 | 29.28 | 28.07 | 28.95 | 16,054 | +0.93(+3.31%) |
Jun 05, 2020 | 28.45 | 29.16 | 28.02 | 28.02 | 11,670 | +0.14(+0.51%) |
Jun 04, 2020 | 27.82 | 28.15 | 27.64 | 27.88 | 10,646 | -0.19(-0.67%) |
Jun 03, 2020 | 27.58 | 28.56 | 27.54 | 28.06 | 11,017 | +0.53(+1.94%) |
Jun 02, 2020 | 27.74 | 28.21 | 27.46 | 27.53 | 17,138 | -0.14(-0.51%) |
Jun 01, 2020 | 28.50 | 28.92 | 27.66 | 27.67 | 16,727 | -0.93(-3.24%) |
May 29, 2020 | 28.17 | 28.71 | 27.68 | 28.60 | 6,620 | +0.17(+0.60%) |
May 28, 2020 | 28.18 | 29.07 | 27.57 | 28.43 | 26,891 | +0.61(+2.18%) |
May 27, 2020 | 27.55 | 28.24 | 26.80 | 27.82 | 40,791 | +0.64(+2.36%) |
May 26, 2020 | 28.62 | 28.81 | 26.55 | 27.18 | 118,050 | -0.82(-2.93%) |
May 22, 2020 | 27.00 | 28.00 | 26.74 | 28.00 | 16,831 | +0.68(+2.48%) |
May 21, 2020 | 26.37 | 27.57 | 26.37 | 27.32 | 12,111 | +0.62(+2.34%) |
May 20, 2020 | 27.49 | 27.76 | 26.29 | 26.70 | 29,690 | -0.29(-1.06%) |
May 19, 2020 | 26.94 | 27.41 | 26.08 | 26.98 | 18,851 | -0.28(-1.01%) |
May 18, 2020 | 25.84 | 27.36 | 25.75 | 27.26 | 16,053 | +2.20(+8.78%) |
May 15, 2020 | 24.80 | 25.51 | 24.54 | 25.06 | 7,742 | +0.37(+1.52%) |
May 14, 2020 | 24.30 | 26.07 | 23.62 | 24.69 | 24,328 | -0.09(-0.36%) |
May 13, 2020 | 25.49 | 25.49 | 24.51 | 24.77 | 24,930 | -1.07(-4.14%) |
May 12, 2020 | 25.84 | 26.29 | 25.66 | 25.84 | 49,799 | -0.31(-1.19%) |
May 11, 2020 | 26.19 | 26.19 | 25.22 | 26.16 | 14,034 | -0.18(-0.68%) |
May 08, 2020 | 26.13 | 27.36 | 26.13 | 26.33 | 8,864 | +0.69(+2.68%) |
May 07, 2020 | 25.17 | 25.92 | 25.11 | 25.65 | 11,235 | +1.05(+4.28%) |
May 06, 2020 | 24.95 | 25.39 | 24.36 | 24.60 | 9,228 | -0.37(-1.50%) |
May 05, 2020 | 25.87 | 25.97 | 24.95 | 24.97 | 16,446 | -0.70(-2.71%) |
May 04, 2020 | 25.84 | 26.82 | 25.22 | 25.67 | 15,347 | -0.72(-2.74%) |