Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.56 | 34.75 | 34.56 | 34.59 | 11,401 | +0.12(+0.33%) |
May 27, 2021 | 34.33 | 34.57 | 34.33 | 34.47 | 18,990 | +0.12(+0.35%) |
May 26, 2021 | 34.32 | 34.42 | 34.23 | 34.35 | 25,545 | +0.20(+0.57%) |
May 25, 2021 | 34.22 | 34.28 | 34.06 | 34.16 | 31,058 | +0.23(+0.66%) |
May 24, 2021 | 33.62 | 34.11 | 33.62 | 33.93 | 33,770 | +0.46(+1.38%) |
May 21, 2021 | 33.77 | 33.81 | 33.42 | 33.47 | 17,390 | -0.11(-0.34%) |
May 20, 2021 | 33.25 | 33.59 | 33.25 | 33.59 | 23,863 | +0.53(+1.62%) |
May 19, 2021 | 32.79 | 33.05 | 32.46 | 33.05 | 12,957 | -0.02(-0.06%) |
May 18, 2021 | 33.50 | 33.53 | 33.07 | 33.07 | 35,112 | -0.26(-0.79%) |
May 17, 2021 | 33.77 | 33.77 | 33.01 | 33.34 | 76,853 | -0.16(-0.47%) |
May 14, 2021 | 33.15 | 33.49 | 33.11 | 33.49 | 10,310 | +0.95(+2.92%) |
May 13, 2021 | 32.43 | 32.92 | 32.43 | 32.54 | 14,197 | +0.21(+0.64%) |
May 12, 2021 | 33.28 | 33.34 | 32.35 | 32.34 | 10,598 | -1.10(-3.28%) |
May 11, 2021 | 32.83 | 33.52 | 32.72 | 33.43 | 19,990 | -0.11(-0.32%) |
May 10, 2021 | 34.26 | 34.26 | 33.54 | 33.54 | 15,297 | -0.91(-2.65%) |
May 07, 2021 | 34.06 | 34.55 | 34.06 | 34.45 | 17,602 | +0.41(+1.21%) |
May 06, 2021 | 33.85 | 34.04 | 33.54 | 34.04 | 14,823 | +0.03(+0.09%) |
May 05, 2021 | 34.27 | 34.59 | 34.01 | 34.01 | 8,773 | -0.27(-0.80%) |
May 04, 2021 | 34.31 | 34.31 | 33.87 | 34.29 | 173,608 | -0.12(-0.34%) |
May 03, 2021 | 34.42 | 34.66 | 34.38 | 34.40 | 19,080 | -0.05(-0.14%) |
Apr 30, 2021 | 34.68 | 34.72 | 34.45 | 34.45 | 7,549 | -0.33(-0.96%) |
Apr 29, 2021 | 34.87 | 34.87 | 34.63 | 34.79 | 26,166 | -0.05(-0.14%) |
Apr 28, 2021 | 34.95 | 34.97 | 34.82 | 34.83 | 26,815 | -0.15(-0.42%) |
Apr 27, 2021 | 35.01 | 35.04 | 34.47 | 34.98 | 18,481 | +0.02(+0.06%) |
Apr 26, 2021 | 35.01 | 35.01 | 34.79 | 34.96 | 19,243 | +0.08(+0.22%) |
Apr 23, 2021 | 34.61 | 35.00 | 34.51 | 34.88 | 20,812 | +0.41(+1.20%) |
Apr 22, 2021 | 34.74 | 34.78 | 34.35 | 34.47 | 24,803 | -0.06(-0.17%) |
Apr 21, 2021 | 33.93 | 34.57 | 33.93 | 34.53 | 27,943 | +0.35(+1.03%) |
Apr 20, 2021 | 34.45 | 34.45 | 33.99 | 34.18 | 42,566 | -0.32(-0.94%) |
Apr 19, 2021 | 34.83 | 34.83 | 34.32 | 34.50 | 60,967 | -0.24(-0.68%) |
Apr 16, 2021 | 35.05 | 35.05 | 34.48 | 34.74 | 85,700 | +0.24(+0.68%) |
Apr 15, 2021 | 34.49 | 34.72 | 34.31 | 34.50 | 136,439 | +0.43(+1.27%) |
Apr 14, 2021 | 35.68 | 35.68 | 34.01 | 34.07 | 284,641 | -0.19(-0.54%) |
Apr 13, 2021 | 34.28 | 34.28 | 34.26 | 34.26 | 1,101 | +0.16(+0.48%) |
Apr 12, 2021 | 33.96 | 34.12 | 33.62 | 34.09 | 13,131 | +0.03(+0.08%) |
Apr 09, 2021 | 33.77 | 34.07 | 33.77 | 34.07 | 3,468 | +0.32(+0.96%) |
Apr 08, 2021 | 33.51 | 33.74 | 33.51 | 33.74 | 5,556 | +0.23(+0.67%) |
Apr 07, 2021 | 33.66 | 33.70 | 33.51 | 33.51 | 1,834 | -0.15(-0.46%) |
Apr 06, 2021 | 33.69 | 33.73 | 33.67 | 33.67 | 1,787 | +0.12(+0.35%) |
Apr 05, 2021 | 33.17 | 33.61 | 33.17 | 33.55 | 4,692 | +0.38(+1.15%) |
Apr 01, 2021 | 33.00 | 33.17 | 32.99 | 33.17 | 4,591 | +0.48(+1.48%) |
Mar 31, 2021 | 32.68 | 32.68 | 32.68 | 32.68 | 180 | +0.35(+1.08%) |
Mar 30, 2021 | 32.21 | 32.34 | 32.13 | 32.34 | 1,324 | -0.05(-0.17%) |
Mar 29, 2021 | 32.04 | 32.62 | 32.04 | 32.39 | 3,320 | -0.07(-0.23%) |
Mar 26, 2021 | 31.75 | 32.46 | 31.75 | 32.46 | 6,325 | +0.69(+2.17%) |
Mar 25, 2021 | 31.46 | 31.79 | 31.33 | 31.78 | 1,728 | +0.11(+0.36%) |
Mar 24, 2021 | 32.12 | 32.13 | 31.66 | 31.66 | 4,376 | -0.41(-1.29%) |
Mar 23, 2021 | 32.27 | 32.32 | 32.07 | 32.07 | 904 | -0.20(-0.61%) |
Mar 22, 2021 | 32.28 | 32.37 | 32.10 | 32.27 | 6,831 | +0.31(+0.97%) |
Mar 19, 2021 | 31.86 | 31.96 | 31.86 | 31.96 | 1,632 | +0.29(+0.92%) |
Mar 18, 2021 | 32.04 | 32.04 | 31.67 | 31.67 | 2,023 | -0.56(-1.73%) |
Mar 17, 2021 | 32.07 | 32.29 | 32.04 | 32.23 | 1,895 | -0.04(-0.11%) |
Mar 16, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 146 | -0.03(-0.08%) |
Mar 15, 2021 | 32.00 | 32.29 | 31.96 | 32.29 | 3,130 | +0.44(+1.37%) |
Mar 12, 2021 | 31.53 | 31.86 | 31.53 | 31.86 | 1,224 | +0.11(+0.34%) |
Mar 11, 2021 | 31.81 | 31.81 | 31.75 | 31.75 | 1,414 | +0.59(+1.89%) |
Mar 10, 2021 | 31.20 | 31.37 | 31.12 | 31.16 | 2,009 | +0.18(+0.57%) |
Mar 09, 2021 | 30.88 | 31.17 | 30.88 | 30.98 | 1,101 | +0.78(+2.60%) |
Mar 08, 2021 | 30.62 | 30.86 | 30.20 | 30.20 | 2,706 | -0.49(-1.61%) |
Mar 05, 2021 | 29.84 | 30.69 | 29.84 | 30.69 | 1,428 | +0.50(+1.67%) |
Mar 04, 2021 | 30.89 | 30.97 | 29.95 | 30.18 | 3,214 | -0.79(-2.55%) |
Mar 03, 2021 | 31.62 | 31.62 | 30.97 | 30.97 | 2,610 | -0.96(-3.00%) |
Mar 02, 2021 | 32.44 | 32.53 | 31.93 | 31.93 | 6,597 | -0.46(-1.41%) |
Mar 01, 2021 | 32.39 | 32.39 | 31.98 | 32.39 | 1,031 | +0.64(+2.01%) |
Feb 26, 2021 | 31.86 | 31.90 | 31.25 | 31.75 | 2,346 | +0.35(+1.11%) |
Feb 25, 2021 | 32.28 | 32.66 | 31.40 | 31.40 | 3,248 | -1.26(-3.85%) |
Feb 24, 2021 | 32.16 | 32.67 | 32.16 | 32.66 | 3,254 | +0.09(+0.29%) |
Feb 23, 2021 | 32.35 | 32.56 | 31.88 | 32.56 | 1,559 | -0.28(-0.85%) |
Feb 22, 2021 | 33.74 | 33.76 | 32.85 | 32.85 | 7,376 | -0.85(-2.52%) |
Feb 19, 2021 | 33.84 | 33.96 | 33.69 | 33.69 | 2,754 | +0.04(+0.12%) |
Feb 18, 2021 | 33.85 | 33.85 | 33.39 | 33.65 | 1,643 | +0.01(+0.02%) |
Feb 17, 2021 | 34.14 | 34.14 | 33.42 | 33.65 | 1,336 | -0.18(-0.54%) |
Feb 16, 2021 | 34.31 | 34.31 | 33.82 | 33.83 | 3,582 | -0.21(-0.62%) |
Feb 12, 2021 | 33.77 | 34.04 | 33.77 | 34.04 | 1,428 | +0.28(+0.84%) |
Feb 11, 2021 | 33.76 | 33.76 | 33.76 | 33.76 | 279 | +0.20(+0.59%) |
Feb 10, 2021 | 33.87 | 33.87 | 33.34 | 33.56 | 6,852 | -0.03(-0.08%) |
Feb 09, 2021 | 33.53 | 33.60 | 33.53 | 33.58 | 1,969 | +0.15(+0.45%) |
Feb 08, 2021 | 33.21 | 33.56 | 33.21 | 33.44 | 3,817 | +0.32(+0.97%) |
Feb 05, 2021 | 32.95 | 33.11 | 32.88 | 33.11 | 1,836 | +0.52(+1.58%) |
Feb 04, 2021 | 32.46 | 32.60 | 32.46 | 32.60 | 1,529 | +0.32(+0.99%) |
Feb 03, 2021 | 32.28 | 32.30 | 32.25 | 32.28 | 2,371 | -0.24(-0.73%) |
Feb 02, 2021 | 32.28 | 32.54 | 32.28 | 32.52 | 1,603 | +0.70(+2.21%) |
Feb 01, 2021 | 31.32 | 31.82 | 31.32 | 31.82 | 3,632 | +0.86(+2.78%) |
Jan 29, 2021 | 31.37 | 31.37 | 30.95 | 30.95 | 6,121 | -0.67(-2.11%) |
Jan 28, 2021 | 31.53 | 31.86 | 31.53 | 31.62 | 2,006 | +0.27(+0.86%) |
Jan 27, 2021 | 31.57 | 31.76 | 31.35 | 31.35 | 1,275 | -0.93(-2.90%) |
Jan 26, 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 678 | -0.26(-0.80%) |
Jan 25, 2021 | 32.84 | 32.84 | 32.42 | 32.54 | 810 | -0.04(-0.13%) |
Jan 22, 2021 | 32.57 | 32.62 | 32.50 | 32.58 | 2,142 | +0.02(+0.06%) |
Jan 21, 2021 | 32.46 | 32.56 | 32.42 | 32.56 | 1,279 | +0.70(+2.20%) |
Jan 20, 2021 | 31.92 | 31.92 | 31.86 | 31.86 | 628 | -0.06(-0.19%) |
Jan 19, 2021 | 31.79 | 31.92 | 31.75 | 31.92 | 1,652 | +0.32(+1.01%) |
Jan 15, 2021 | 31.47 | 31.75 | 31.44 | 31.61 | 2,856 | -0.20(-0.62%) |
Jan 14, 2021 | 32.15 | 32.15 | 31.80 | 31.80 | 956 | -0.30(-0.94%) |
Jan 13, 2021 | 32.70 | 32.70 | 32.11 | 32.11 | 1,362 | -0.19(-0.59%) |
Jan 12, 2021 | 32.61 | 32.61 | 32.20 | 32.30 | 2,022 | +0.25(+0.78%) |
Jan 11, 2021 | 31.86 | 32.34 | 31.86 | 32.05 | 2,235 | -0.42(-1.28%) |
Jan 08, 2021 | 32.10 | 32.46 | 32.01 | 32.46 | 9,284 | +0.54(+1.70%) |
Jan 07, 2021 | 31.12 | 31.92 | 31.12 | 31.92 | 2,983 | +0.95(+3.05%) |
Jan 06, 2021 | 31.26 | 31.26 | 30.98 | 30.98 | 1,214 | -0.36(-1.16%) |
Jan 05, 2021 | 30.69 | 31.34 | 30.69 | 31.34 | 2,772 | +0.20(+0.64%) |
Jan 04, 2021 | 31.57 | 31.61 | 31.07 | 31.14 | 5,670 | -0.28(-0.89%) |
Dec 31, 2020 | 31.42 | 31.42 | 31.42 | 5,132 | +0.10(+0.32%) | |
Dec 30, 2020 | 31.26 | 31.41 | 31.22 | 31.32 | 5,132 | +0.10(+0.31%) |
Dec 29, 2020 | 31.49 | 31.49 | 31.18 | 31.22 | 5,613 | -0.14(-0.46%) |
Dec 28, 2020 | 31.77 | 34.77 | 31.27 | 31.37 | 15,248 | +0.09(+0.29%) |
Dec 24, 2020 | 31.27 | 31.27 | 31.27 | 31.27 | 126 | +0.08(+0.25%) |
Dec 23, 2020 | 31.27 | 31.27 | 31.20 | 31.20 | 723 | -0.08(-0.25%) |
Dec 22, 2020 | 31.10 | 31.27 | 31.10 | 31.27 | 1,098 | +0.02(+0.05%) |
Dec 21, 2020 | 31.33 | 31.33 | 30.98 | 31.26 | 1,855 | -0.10(-0.33%) |
Dec 18, 2020 | 31.17 | 31.36 | 31.17 | 31.36 | 1,396 | +0.07(+0.23%) |
Dec 17, 2020 | 31.19 | 31.29 | 31.19 | 31.29 | 935 | +0.33(+1.06%) |
Dec 16, 2020 | 30.94 | 31.00 | 30.88 | 30.96 | 4,059 | +0.18(+0.60%) |
Dec 15, 2020 | 30.78 | 30.78 | 30.74 | 30.78 | 4,336 | +0.12(+0.41%) |
Dec 14, 2020 | 30.79 | 30.79 | 30.66 | 30.66 | 2,136 | +0.29(+0.95%) |
Dec 11, 2020 | 30.45 | 30.45 | 30.37 | 30.37 | 2,031 | -0.06(-0.19%) |
Dec 10, 2020 | 30.33 | 30.45 | 30.32 | 30.43 | 1,216 | +0.11(+0.37%) |
Dec 09, 2020 | 30.41 | 30.41 | 30.32 | 30.32 | 531 | -0.40(-1.30%) |
Dec 08, 2020 | 30.71 | 30.71 | 30.71 | 30.71 | 206 | +0.17(+0.56%) |
Dec 07, 2020 | 30.41 | 30.56 | 30.41 | 30.54 | 4,634 | +0.19(+0.63%) |
Dec 04, 2020 | 30.32 | 30.35 | 30.30 | 30.35 | 1,396 | +0.17(+0.55%) |
Dec 03, 2020 | 30.19 | 30.19 | 30.19 | 30.19 | 31 | +0.03(+0.10%) |
Dec 02, 2020 | 30.52 | 30.52 | 30.14 | 30.16 | 1,628 | -0.28(-0.93%) |
Dec 01, 2020 | 30.60 | 30.60 | 30.33 | 30.44 | 2,923 | +0.17(+0.56%) |
Nov 30, 2020 | 30.27 | 30.27 | 30.27 | 30.27 | 623 | +0.11(+0.37%) |
Nov 27, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 253 | +0.47(+1.59%) |
Nov 25, 2020 | 29.51 | 29.68 | 29.51 | 29.68 | 380 | +0.40(+1.37%) |
Nov 24, 2020 | 29.41 | 29.41 | 29.28 | 29.28 | 1,494 | -0.08(-0.26%) |
Nov 23, 2020 | 29.34 | 29.36 | 29.25 | 29.36 | 2,368 | +0.11(+0.37%) |
Nov 20, 2020 | 29.21 | 29.43 | 29.21 | 29.25 | 2,158 | +0.03(+0.09%) |
Nov 19, 2020 | 28.91 | 29.87 | 28.67 | 29.23 | 3,040 | +0.44(+1.54%) |
Nov 18, 2020 | 28.94 | 28.98 | 28.78 | 28.78 | 1,225 | -0.12(-0.40%) |
Nov 17, 2020 | 28.97 | 28.97 | 28.87 | 28.90 | 2,910 | +0.15(+0.53%) |
Nov 16, 2020 | 28.72 | 28.75 | 28.65 | 28.75 | 1,371 | +0.19(+0.68%) |
Nov 13, 2020 | 28.97 | 28.97 | 28.55 | 28.55 | 5,204 | -0.10(-0.35%) |
Nov 12, 2020 | 28.95 | 28.95 | 28.59 | 28.65 | 2,410 | -0.17(-0.58%) |
Nov 11, 2020 | 28.78 | 28.82 | 28.78 | 28.82 | 1,815 | +0.87(+3.12%) |
Nov 10, 2020 | 27.95 | 28.36 | 27.95 | 27.95 | 943 | -0.54(-1.88%) |
Nov 09, 2020 | 30.82 | 30.82 | 28.49 | 28.49 | 3,568 | -1.55(-5.18%) |
Nov 06, 2020 | 29.89 | 30.04 | 29.89 | 30.04 | 2,792 | +0.32(+1.09%) |
Nov 05, 2020 | 29.52 | 29.73 | 29.45 | 29.72 | 4,694 | +0.75(+2.58%) |
Nov 04, 2020 | 28.87 | 29.08 | 28.87 | 28.97 | 3,212 | +0.61(+2.16%) |
Nov 03, 2020 | 27.77 | 28.36 | 27.77 | 28.36 | 6,466 | +1.14(+4.20%) |
Nov 02, 2020 | 27.24 | 27.24 | 26.94 | 27.22 | 1,075 | +0.16(+0.60%) |
Oct 30, 2020 | 27.74 | 27.74 | 26.93 | 27.05 | 4,189 | -1.02(-3.65%) |
Oct 29, 2020 | 28.08 | 28.08 | 28.08 | 28.08 | 403 | +0.29(+1.03%) |
Oct 28, 2020 | 27.79 | 27.79 | 27.79 | 27.79 | 191 | -0.98(-3.40%) |
Oct 27, 2020 | 28.83 | 28.84 | 28.67 | 28.77 | 1,098 | +0.13(+0.44%) |
Oct 26, 2020 | 29.08 | 29.08 | 28.41 | 28.64 | 1,750 | -0.35(-1.20%) |
Oct 23, 2020 | 28.73 | 28.99 | 28.70 | 28.99 | 1,650 | +0.28(+0.99%) |
Oct 22, 2020 | 28.71 | 28.71 | 28.71 | 28.71 | 119 | -0.10(-0.36%) |
Oct 21, 2020 | 29.16 | 29.16 | 28.78 | 28.81 | 740 | -0.16(-0.57%) |
Oct 20, 2020 | 29.10 | 29.60 | 28.98 | 28.98 | 1,632 | +0.29(+1.00%) |
Oct 19, 2020 | 29.13 | 29.13 | 28.69 | 28.69 | 578 | -0.44(-1.51%) |
Oct 16, 2020 | 29.13 | 29.13 | 29.13 | 29.13 | 126 | -0.05(-0.17%) |
Oct 15, 2020 | 28.73 | 29.18 | 28.73 | 29.18 | 1,965 | -0.19(-0.64%) |
Oct 14, 2020 | 29.77 | 29.77 | 29.26 | 29.36 | 1,495 | -0.30(-1.02%) |
Oct 13, 2020 | 29.74 | 29.75 | 29.57 | 29.66 | 3,457 | +0.07(+0.25%) |
Oct 12, 2020 | 29.15 | 29.72 | 29.15 | 29.59 | 2,191 | +0.55(+1.91%) |
Oct 09, 2020 | 28.89 | 29.04 | 28.88 | 29.04 | 1,650 | +0.36(+1.25%) |
Oct 08, 2020 | 28.74 | 28.74 | 28.61 | 28.68 | 1,570 | +0.06(+0.20%) |
Oct 07, 2020 | 27.74 | 29.03 | 27.74 | 28.62 | 3,719 | +0.54(+1.92%) |
Oct 06, 2020 | 28.35 | 28.35 | 28.08 | 28.08 | 314 | -0.47(-1.64%) |
Oct 05, 2020 | 28.04 | 28.55 | 28.04 | 28.55 | 4,785 | +0.66(+2.35%) |
Oct 02, 2020 | 28.15 | 28.15 | 27.75 | 27.89 | 761 | -0.50(-1.77%) |
Oct 01, 2020 | 28.36 | 28.48 | 28.36 | 28.39 | 2,127 | +0.28(+1.00%) |
Sep 30, 2020 | 28.04 | 28.11 | 28.04 | 28.11 | 643 | +0.27(+0.98%) |
Sep 29, 2020 | 27.93 | 27.93 | 27.78 | 27.84 | 712 | +0.17(+0.62%) |
Sep 28, 2020 | 27.57 | 27.79 | 27.57 | 27.67 | 1,405 | +0.55(+2.01%) |
Sep 25, 2020 | 26.70 | 27.37 | 26.44 | 27.12 | 6,220 | +0.44(+1.66%) |
Sep 24, 2020 | 26.37 | 26.94 | 26.37 | 26.68 | 2,552 | +0.09(+0.34%) |
Sep 23, 2020 | 26.59 | 26.59 | 26.59 | 26.59 | 248 | -0.68(-2.50%) |
Sep 22, 2020 | 26.00 | 27.27 | 26.00 | 27.27 | 1,079 | +0.36(+1.35%) |
Sep 21, 2020 | 26.18 | 26.90 | 26.18 | 26.90 | 1,129 | +0.18(+0.68%) |
Sep 18, 2020 | 27.02 | 27.02 | 26.72 | 26.72 | 1,015 | -0.17(-0.64%) |
Sep 17, 2020 | 26.89 | 26.89 | 26.89 | 26.89 | 671 | -0.19(-0.70%) |
Sep 16, 2020 | 27.31 | 27.32 | 27.08 | 27.08 | 3,339 | -0.39(-1.43%) |
Sep 15, 2020 | 27.46 | 27.58 | 27.45 | 27.48 | 4,684 | +0.29(+1.06%) |
Sep 14, 2020 | 27.26 | 27.26 | 27.15 | 27.19 | 4,966 | +0.31(+1.15%) |
Sep 10, 2020 | 26.88 | 26.88 | 26.88 | 0 | -0.50(-1.81%) | |
Sep 09, 2020 | 26.94 | 27.48 | 26.94 | 27.38 | 1,631 | +0.81(+3.05%) |
Sep 08, 2020 | 26.85 | 26.96 | 26.57 | 26.57 | 3,973 | -0.88(-3.20%) |
Sep 04, 2020 | 27.22 | 27.56 | 26.37 | 27.44 | 10,409 | -0.62(-2.23%) |
Sep 03, 2020 | 29.55 | 29.73 | 27.85 | 28.07 | 16,967 | -2.10(-6.97%) |
Sep 02, 2020 | 30.23 | 30.23 | 29.64 | 30.17 | 6,023 | +0.61(+2.05%) |
Sep 01, 2020 | 29.23 | 29.76 | 29.23 | 29.56 | 9,067 | +0.23(+0.77%) |
Aug 31, 2020 | 28.53 | 29.40 | 28.52 | 29.34 | 6,707 | +0.99(+3.49%) |
Aug 27, 2020 | 28.35 | 28.35 | 28.35 | 0 | +0.24(+0.85%) | |
Aug 25, 2020 | 28.11 | 28.11 | 28.11 | 0 | +0.38(+1.38%) | |
Aug 24, 2020 | 27.80 | 27.82 | 27.60 | 27.73 | 3,914 | -0.36(-1.29%) |
Aug 21, 2020 | 27.93 | 28.13 | 27.93 | 28.09 | 2,031 | +0.02(+0.08%) |
Aug 20, 2020 | 27.56 | 28.12 | 27.56 | 28.07 | 2,081 | +0.47(+1.69%) |
Aug 19, 2020 | 27.73 | 27.85 | 27.60 | 27.60 | 1,544 | -0.11(-0.40%) |
Aug 18, 2020 | 28.36 | 28.36 | 27.71 | 27.71 | 2,386 | +0.14(+0.52%) |
Aug 17, 2020 | 27.19 | 27.66 | 27.19 | 27.57 | 5,809 | +0.72(+2.68%) |
Aug 14, 2020 | 27.91 | 27.91 | 26.85 | 26.85 | 3,554 | -0.18(-0.68%) |
Aug 13, 2020 | 26.98 | 27.21 | 26.98 | 27.04 | 2,302 | +0.42(+1.58%) |
Aug 12, 2020 | 26.37 | 26.68 | 26.37 | 26.62 | 3,214 | +0.66(+2.54%) |
Aug 11, 2020 | 26.62 | 26.62 | 25.96 | 25.96 | 4,166 | -0.58(-2.20%) |
Aug 10, 2020 | 28.64 | 28.64 | 26.21 | 26.54 | 8,632 | -0.54(-1.98%) |
Aug 07, 2020 | 27.48 | 27.52 | 26.69 | 27.07 | 4,062 | -0.33(-1.20%) |
Aug 06, 2020 | 27.75 | 27.75 | 27.33 | 27.40 | 7,541 | -0.34(-1.24%) |
Aug 05, 2020 | 28.84 | 28.84 | 27.48 | 27.75 | 8,017 | +0.48(+1.77%) |
Aug 04, 2020 | 27.43 | 27.43 | 27.02 | 27.26 | 8,512 | +0.23(+0.84%) |
Aug 03, 2020 | 26.74 | 27.05 | 26.71 | 27.04 | 2,481 | +0.65(+2.48%) |
Jul 31, 2020 | 26.62 | 26.62 | 26.26 | 26.38 | 1,269 | -0.03(-0.11%) |
Jul 30, 2020 | 25.82 | 26.48 | 25.82 | 26.41 | 3,404 | +0.36(+1.38%) |
Jul 29, 2020 | 25.97 | 26.15 | 25.76 | 26.05 | 3,734 | +0.77(+3.04%) |
Jul 28, 2020 | 25.77 | 25.77 | 25.28 | 25.28 | 4,650 | -0.40(-1.55%) |
Jul 27, 2020 | 25.43 | 25.76 | 25.23 | 25.68 | 4,239 | +0.71(+2.83%) |
Jul 24, 2020 | 24.55 | 25.17 | 24.55 | 24.97 | 2,411 | -0.33(-1.29%) |
Jul 23, 2020 | 26.43 | 26.43 | 25.30 | 25.30 | 2,453 | -0.51(-1.99%) |
Jul 22, 2020 | 25.86 | 25.87 | 25.66 | 25.81 | 657 | +0.23(+0.90%) |
Jul 21, 2020 | 26.07 | 26.20 | 25.56 | 25.58 | 2,026 | -0.48(-1.85%) |
Jul 20, 2020 | 25.01 | 26.06 | 25.01 | 26.06 | 2,860 | +1.05(+4.21%) |
Jul 17, 2020 | 24.81 | 25.08 | 24.69 | 25.01 | 3,554 | +0.32(+1.28%) |
Jul 16, 2020 | 24.83 | 24.83 | 24.59 | 24.69 | 1,162 | -0.33(-1.31%) |
Jul 15, 2020 | 25.80 | 25.80 | 24.75 | 25.02 | 2,128 | +0.22(+0.90%) |
Jul 14, 2020 | 24.69 | 24.80 | 23.90 | 24.80 | 1,231 | +0.37(+1.52%) |
Jul 13, 2020 | 26.06 | 26.06 | 24.42 | 24.43 | 1,590 | -0.99(-3.89%) |
Jul 10, 2020 | 25.13 | 25.42 | 25.13 | 25.42 | 380 | -0.01(-0.02%) |
Jul 09, 2020 | 25.21 | 25.42 | 24.96 | 25.42 | 1,509 | +0.42(+1.67%) |
Jul 08, 2020 | 24.75 | 25.04 | 24.75 | 25.00 | 821 | +0.26(+1.04%) |
Jul 07, 2020 | 24.79 | 24.79 | 24.75 | 24.75 | 947 | +0.05(+0.19%) |
Jul 06, 2020 | 24.41 | 25.06 | 24.41 | 24.70 | 3,245 | +0.65(+2.69%) |
Jul 02, 2020 | 24.05 | 24.05 | 24.05 | 24.05 | 126 | +0.30(+1.26%) |
Jul 01, 2020 | 23.55 | 23.75 | 23.55 | 23.75 | 1,071 | +0.23(+0.98%) |
Jun 30, 2020 | 23.15 | 23.52 | 23.14 | 23.52 | 1,252 | +0.61(+2.68%) |
Jun 29, 2020 | 22.77 | 22.91 | 22.77 | 22.91 | 468 | +0.13(+0.55%) |
Jun 26, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 126 | -0.32(-1.38%) |
Jun 25, 2020 | 22.88 | 23.10 | 22.88 | 23.10 | 886 | +0.22(+0.95%) |
Jun 24, 2020 | 23.36 | 23.36 | 22.88 | 22.88 | 285 | -0.54(-2.32%) |
Jun 23, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 19 | +0.07(+0.31%) |
Jun 22, 2020 | 23.36 | 23.37 | 23.36 | 23.36 | 821 | +0.28(+1.21%) |
Jun 19, 2020 | 23.08 | 23.08 | 23.08 | 23.08 | 507 | +0.06(+0.25%) |
Jun 18, 2020 | 23.02 | 23.02 | 23.02 | 23.02 | 54 | +0.16(+0.70%) |
Jun 17, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 123 | +0.01(+0.04%) |
Jun 16, 2020 | 22.96 | 22.99 | 22.85 | 22.85 | 817 | +0.49(+2.19%) |
Jun 15, 2020 | 22.21 | 22.36 | 22.21 | 22.36 | 2,663 | +0.33(+1.51%) |
Jun 12, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 126 | +0.15(+0.68%) |
Jun 11, 2020 | 21.88 | 21.88 | 21.88 | 21.88 | 185 | -1.15(-5.00%) |
Jun 10, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 213 | +0.35(+1.55%) |
Jun 09, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 24 | +0.00(+0.01%) |
Jun 08, 2020 | 22.50 | 22.68 | 22.44 | 22.68 | 867 | +0.18(+0.79%) |
Jun 05, 2020 | 22.28 | 22.55 | 22.23 | 22.50 | 5,585 | +0.40(+1.83%) |
Jun 04, 2020 | 22.06 | 22.10 | 22.06 | 22.10 | 826 | -0.43(-1.93%) |
Jun 03, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 167 | +0.01(+0.04%) |
Jun 02, 2020 | 22.50 | 22.52 | 22.50 | 22.52 | 322 | +0.02(+0.07%) |