Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.98 | 25.98 | 24.87 | 25.40 | 2,900 | -0.85(-3.24%) |
Apr 29, 2021 | 26.69 | 26.69 | 25.54 | 26.25 | 1,979 | +0.00(+0.00%) |
Apr 28, 2021 | 26.63 | 26.63 | 25.58 | 26.25 | 3,536 | +0.47(+1.82%) |
Apr 27, 2021 | 26.11 | 26.11 | 24.95 | 25.78 | 2,070 | -0.35(-1.33%) |
Apr 26, 2021 | 26.34 | 26.34 | 25.20 | 26.13 | 3,909 | -0.12(-0.47%) |
Apr 23, 2021 | 26.41 | 26.41 | 25.57 | 26.25 | 2,100 | +0.08(+0.31%) |
Apr 22, 2021 | 26.29 | 26.30 | 25.44 | 26.17 | 1,238 | +0.02(+0.07%) |
Apr 21, 2021 | 26.12 | 26.22 | 25.28 | 26.15 | 9,149 | +0.35(+1.36%) |
Apr 20, 2021 | 26.18 | 26.18 | 25.22 | 25.80 | 4,368 | -0.40(-1.53%) |
Apr 19, 2021 | 26.48 | 26.49 | 25.56 | 26.20 | 2,404 | -0.37(-1.41%) |
Apr 16, 2021 | 26.76 | 26.83 | 25.91 | 26.57 | 18,700 | +0.07(+0.28%) |
Apr 15, 2021 | 26.96 | 26.96 | 25.68 | 26.50 | 4,274 | +0.37(+1.42%) |
Apr 14, 2021 | 26.60 | 26.60 | 25.52 | 26.13 | 9,141 | +0.45(+1.76%) |
Apr 13, 2021 | 26.49 | 26.49 | 25.54 | 25.68 | 8,940 | -0.62(-2.36%) |
Apr 12, 2021 | 26.91 | 26.91 | 26.07 | 26.30 | 1,258 | +0.05(+0.19%) |
Apr 09, 2021 | 26.63 | 26.63 | 26.07 | 26.25 | 3,400 | +0.47(+1.82%) |
Apr 08, 2021 | 26.07 | 26.07 | 25.07 | 25.78 | 6,888 | -0.50(-1.92%) |
Apr 07, 2021 | 26.42 | 26.44 | 25.18 | 26.29 | 4,379 | +0.37(+1.41%) |
Apr 06, 2021 | 25.00 | 26.25 | 25.00 | 25.92 | 4,181 | -0.50(-1.90%) |
Apr 05, 2021 | 25.42 | 26.42 | 25.42 | 26.42 | 3,328 | +0.13(+0.50%) |
Apr 01, 2021 | 26.52 | 26.52 | 25.54 | 26.29 | 5,900 | +0.24(+0.92%) |
Mar 31, 2021 | 26.09 | 26.12 | 25.25 | 26.05 | 8,517 | -0.84(-3.12%) |
Mar 30, 2021 | 26.66 | 27.12 | 26.66 | 26.89 | 3,207 | -0.97(-3.48%) |
Mar 29, 2021 | 26.74 | 27.86 | 26.74 | 27.86 | 1,230 | +0.01(+0.04%) |
Mar 26, 2021 | 26.74 | 27.86 | 26.74 | 27.85 | 2,600 | +0.21(+0.76%) |
Mar 25, 2021 | 27.86 | 27.86 | 26.74 | 27.64 | 4,964 | +0.48(+1.75%) |
Mar 24, 2021 | 27.11 | 27.30 | 26.56 | 27.16 | 1,232 | -0.21(-0.76%) |
Mar 23, 2021 | 27.98 | 27.98 | 26.96 | 27.37 | 1,952 | -0.20(-0.72%) |
Mar 22, 2021 | 27.43 | 27.58 | 26.84 | 27.57 | 1,284 | +0.41(+1.51%) |
Mar 19, 2021 | 26.99 | 27.16 | 26.21 | 27.16 | 3,800 | +0.36(+1.34%) |
Mar 18, 2021 | 27.01 | 27.08 | 26.38 | 26.80 | 3,636 | -0.33(-1.22%) |
Mar 17, 2021 | 26.29 | 27.13 | 26.29 | 27.13 | 3,675 | +0.43(+1.61%) |
Mar 16, 2021 | 27.02 | 27.02 | 26.09 | 26.70 | 5,482 | +0.45(+1.71%) |
Mar 15, 2021 | 25.74 | 26.42 | 25.74 | 26.25 | 2,788 | -0.10(-0.38%) |
Mar 12, 2021 | 25.09 | 26.67 | 25.09 | 26.35 | 4,200 | +0.08(+0.29%) |
Mar 11, 2021 | 26.63 | 26.63 | 25.51 | 26.27 | 2,019 | -0.03(-0.10%) |
Mar 10, 2021 | 26.35 | 26.76 | 25.71 | 26.30 | 3,190 | +0.30(+1.15%) |
Mar 09, 2021 | 25.29 | 26.74 | 25.29 | 26.00 | 1,532 | +0.60(+2.36%) |
Mar 08, 2021 | 25.80 | 25.92 | 24.97 | 25.40 | 3,282 | -0.60(-2.31%) |
Mar 05, 2021 | 26.08 | 26.08 | 25.14 | 26.00 | 38,500 | +0.65(+2.56%) |
Mar 04, 2021 | 26.14 | 26.14 | 24.78 | 25.35 | 5,393 | +0.31(+1.23%) |
Mar 03, 2021 | 26.43 | 26.43 | 25.04 | 25.04 | 2,957 | -0.69(-2.67%) |
Mar 02, 2021 | 26.74 | 26.74 | 25.61 | 25.73 | 2,839 | -1.05(-3.92%) |
Mar 01, 2021 | 26.70 | 26.78 | 26.07 | 26.78 | 4,434 | +0.48(+1.83%) |
Feb 26, 2021 | 26.65 | 26.65 | 25.61 | 26.30 | 3,500 | +0.14(+0.52%) |
Feb 25, 2021 | 26.93 | 26.93 | 25.57 | 26.16 | 10,463 | -0.59(-2.19%) |
Feb 24, 2021 | 26.90 | 26.90 | 26.17 | 26.75 | 6,374 | +0.31(+1.16%) |
Feb 23, 2021 | 27.00 | 27.10 | 26.20 | 26.44 | 3,633 | -0.72(-2.64%) |
Feb 22, 2021 | 27.34 | 27.34 | 26.36 | 27.16 | 3,296 | -0.24(-0.88%) |
Feb 19, 2021 | 26.62 | 27.52 | 26.62 | 27.40 | 3,200 | +0.30(+1.11%) |
Feb 18, 2021 | 27.41 | 27.43 | 26.45 | 27.10 | 3,624 | -0.35(-1.28%) |
Feb 17, 2021 | 26.76 | 27.45 | 26.76 | 27.45 | 5,285 | -0.21(-0.75%) |
Feb 16, 2021 | 28.11 | 28.11 | 26.99 | 27.66 | 33,825 | +0.71(+2.62%) |
Feb 12, 2021 | 27.17 | 27.28 | 26.45 | 26.95 | 12,600 | -0.28(-1.02%) |
Feb 11, 2021 | 26.47 | 27.28 | 26.45 | 27.23 | 2,695 | +0.77(+2.89%) |
Feb 10, 2021 | 26.49 | 27.38 | 26.45 | 26.46 | 3,122 | -0.94(-3.42%) |
Feb 09, 2021 | 26.96 | 27.40 | 26.68 | 27.40 | 5,900 | +0.50(+1.86%) |
Feb 08, 2021 | 27.13 | 27.13 | 25.82 | 26.90 | 18,510 | +1.23(+4.79%) |
Feb 05, 2021 | 26.69 | 26.69 | 25.66 | 25.67 | 2,900 | -0.25(-0.98%) |
Feb 04, 2021 | 26.18 | 26.18 | 25.13 | 25.93 | 3,270 | +1.00(+4.00%) |
Feb 03, 2021 | 25.78 | 25.78 | 24.84 | 24.93 | 2,854 | -0.62(-2.43%) |
Feb 02, 2021 | 25.82 | 25.82 | 24.70 | 25.55 | 103,038 | +0.85(+3.42%) |
Feb 01, 2021 | 25.84 | 25.99 | 24.61 | 24.70 | 19,436 | -0.82(-3.20%) |
Jan 29, 2021 | 25.87 | 25.87 | 24.66 | 25.52 | 3,300 | -0.23(-0.89%) |
Jan 28, 2021 | 26.04 | 26.04 | 24.83 | 25.75 | 13,168 | -0.05(-0.19%) |
Jan 27, 2021 | 26.52 | 26.52 | 25.24 | 25.80 | 2,085 | -0.65(-2.46%) |
Jan 26, 2021 | 26.89 | 26.89 | 25.47 | 26.45 | 3,697 | -0.14(-0.51%) |
Jan 25, 2021 | 25.61 | 26.92 | 25.61 | 26.59 | 23,087 | +0.30(+1.16%) |
Jan 22, 2021 | 26.19 | 26.28 | 25.57 | 26.28 | 116,700 | -0.22(-0.83%) |
Jan 21, 2021 | 26.90 | 26.90 | 25.95 | 26.50 | 13,164 | -0.01(-0.03%) |
Jan 20, 2021 | 26.78 | 26.78 | 25.92 | 26.51 | 34,521 | +0.06(+0.22%) |
Jan 19, 2021 | 26.81 | 26.81 | 25.54 | 26.45 | 18,416 | -0.10(-0.36%) |
Jan 15, 2021 | 26.67 | 26.67 | 25.95 | 26.55 | 2,300 | -0.25(-0.95%) |
Jan 14, 2021 | 26.26 | 26.99 | 26.26 | 26.80 | 20,669 | -0.01(-0.03%) |
Jan 13, 2021 | 27.33 | 27.33 | 26.05 | 26.81 | 2,174 | +0.05(+0.18%) |
Jan 12, 2021 | 26.93 | 26.93 | 26.02 | 26.76 | 2,885 | -0.44(-1.62%) |
Jan 11, 2021 | 27.35 | 27.44 | 26.56 | 27.20 | 10,421 | -0.23(-0.83%) |
Jan 08, 2021 | 27.80 | 27.80 | 26.76 | 27.43 | 5,500 | +0.25(+0.91%) |
Jan 07, 2021 | 27.15 | 27.18 | 26.31 | 27.18 | 17,245 | +0.18(+0.67%) |
Jan 06, 2021 | 26.16 | 27.09 | 26.15 | 27.00 | 22,718 | +1.14(+4.40%) |
Jan 05, 2021 | 26.71 | 26.71 | 25.39 | 25.86 | 942 | -0.68(-2.54%) |
Jan 04, 2021 | 25.90 | 27.27 | 25.90 | 26.54 | 21,969 | +0.49(+1.87%) |
Dec 31, 2020 | 26.05 | 26.05 | 26.05 | 14,076 | +0.15(+0.58%) | |
Dec 30, 2020 | 24.83 | 26.51 | 24.59 | 25.90 | 14,076 | -0.05(-0.19%) |
Dec 29, 2020 | 26.26 | 26.26 | 25.48 | 25.95 | 4,466 | +0.35(+1.37%) |
Dec 28, 2020 | 26.12 | 26.12 | 25.18 | 25.60 | 4,975 | +0.10(+0.39%) |
Dec 24, 2020 | 25.14 | 25.78 | 25.08 | 25.50 | 16,200 | +0.26(+1.01%) |
Dec 23, 2020 | 25.45 | 25.90 | 25.24 | 25.24 | 11,811 | -0.71(-2.72%) |
Dec 22, 2020 | 26.34 | 26.34 | 24.95 | 25.95 | 11,486 | +0.00(+0.00%) |
Dec 21, 2020 | 25.96 | 26.10 | 24.87 | 25.95 | 7,241 | -0.05(-0.19%) |
Dec 18, 2020 | 26.27 | 26.27 | 25.58 | 26.00 | 37,300 | +0.00(+0.00%) |
Dec 17, 2020 | 26.14 | 26.14 | 25.50 | 26.00 | 4,064 | +0.15(+0.57%) |
Dec 16, 2020 | 24.44 | 26.32 | 24.44 | 25.85 | 6,809 | +0.40(+1.58%) |
Dec 15, 2020 | 25.96 | 25.96 | 25.28 | 25.45 | 4,025 | +0.11(+0.43%) |
Dec 14, 2020 | 25.77 | 26.36 | 25.28 | 25.34 | 5,418 | +0.69(+2.81%) |
Dec 11, 2020 | 24.29 | 25.29 | 24.29 | 24.65 | 3,100 | -0.40(-1.60%) |
Dec 10, 2020 | 25.22 | 25.22 | 24.39 | 25.05 | 4,592 | +0.65(+2.66%) |
Dec 09, 2020 | 25.27 | 25.27 | 24.18 | 24.40 | 9,807 | +0.05(+0.21%) |
Dec 08, 2020 | 24.80 | 24.80 | 24.19 | 24.35 | 4,953 | +0.25(+1.04%) |
Dec 07, 2020 | 25.36 | 25.36 | 23.86 | 24.10 | 9,646 | -0.40(-1.63%) |
Dec 04, 2020 | 24.77 | 25.01 | 24.32 | 24.50 | 24,600 | +0.25(+1.03%) |
Dec 03, 2020 | 24.58 | 24.75 | 24.05 | 24.25 | 11,314 | +0.50(+2.11%) |
Dec 02, 2020 | 23.50 | 24.46 | 23.50 | 23.75 | 7,394 | +0.25(+1.06%) |
Dec 01, 2020 | 24.12 | 24.12 | 23.31 | 23.50 | 6,515 | -0.30(-1.26%) |
Nov 30, 2020 | 24.46 | 24.46 | 23.24 | 23.80 | 8,637 | -0.60(-2.46%) |
Nov 27, 2020 | 24.46 | 24.46 | 23.97 | 24.40 | 2,800 | +0.55(+2.31%) |
Nov 25, 2020 | 24.45 | 24.45 | 23.43 | 23.85 | 5,500 | -0.10(-0.42%) |
Nov 24, 2020 | 24.22 | 24.22 | 23.09 | 23.95 | 13,933 | -0.51(-2.09%) |
Nov 23, 2020 | 23.72 | 24.46 | 23.71 | 24.46 | 5,727 | +0.46(+1.92%) |
Nov 20, 2020 | 23.74 | 24.42 | 23.74 | 24.00 | 6,000 | -0.25(-1.03%) |
Nov 19, 2020 | 24.46 | 24.46 | 23.55 | 24.25 | 7,593 | +0.70(+2.97%) |
Nov 18, 2020 | 23.03 | 24.08 | 23.03 | 23.55 | 32,931 | +0.25(+1.07%) |
Nov 17, 2020 | 23.96 | 23.96 | 23.20 | 23.30 | 8,892 | -0.70(-2.92%) |
Nov 16, 2020 | 24.24 | 24.46 | 23.48 | 24.00 | 6,641 | +0.40(+1.69%) |
Nov 13, 2020 | 24.13 | 24.13 | 23.14 | 23.60 | 5,500 | -0.63(-2.60%) |
Nov 12, 2020 | 23.93 | 24.31 | 23.52 | 24.23 | 2,112 | +0.30(+1.25%) |
Nov 11, 2020 | 23.11 | 23.93 | 23.11 | 23.93 | 3,134 | +0.61(+2.64%) |
Nov 10, 2020 | 22.70 | 23.93 | 22.70 | 23.32 | 2,330 | -0.43(-1.83%) |
Nov 09, 2020 | 23.92 | 23.93 | 22.83 | 23.75 | 7,475 | +0.82(+3.58%) |
Nov 06, 2020 | 22.50 | 22.93 | 21.69 | 22.93 | 7,100 | +0.83(+3.76%) |
Nov 05, 2020 | 22.50 | 22.50 | 21.81 | 22.10 | 3,713 | +0.35(+1.61%) |
Nov 04, 2020 | 22.36 | 22.36 | 21.04 | 21.75 | 2,876 | +0.48(+2.26%) |
Nov 03, 2020 | 22.26 | 22.26 | 21.27 | 21.27 | 32,761 | -0.53(-2.43%) |
Nov 02, 2020 | 22.02 | 22.02 | 21.09 | 21.80 | 2,273 | +1.06(+5.11%) |
Oct 30, 2020 | 21.49 | 21.49 | 20.74 | 20.74 | 2,700 | -0.65(-3.04%) |
Oct 29, 2020 | 21.46 | 21.46 | 20.73 | 21.39 | 9,794 | +0.78(+3.78%) |
Oct 28, 2020 | 20.61 | 21.42 | 20.61 | 20.61 | 2,420 | -0.57(-2.69%) |
Oct 27, 2020 | 21.99 | 21.99 | 21.14 | 21.18 | 6,372 | -0.03(-0.14%) |
Oct 26, 2020 | 21.61 | 21.61 | 20.98 | 21.21 | 17,555 | +0.43(+2.07%) |
Oct 23, 2020 | 21.80 | 21.80 | 20.77 | 20.78 | 1,700 | -0.22(-1.05%) |
Oct 22, 2020 | 21.49 | 21.49 | 20.84 | 21.00 | 1,814 | -0.50(-2.33%) |
Oct 21, 2020 | 21.76 | 21.76 | 21.05 | 21.50 | 3,919 | +0.26(+1.22%) |
Oct 20, 2020 | 21.62 | 21.62 | 20.52 | 21.24 | 11,176 | +0.05(+0.24%) |
Oct 19, 2020 | 21.81 | 21.81 | 20.80 | 21.19 | 5,279 | +0.14(+0.67%) |
Oct 16, 2020 | 20.94 | 21.68 | 20.94 | 21.05 | 2,300 | -0.52(-2.41%) |
Oct 15, 2020 | 20.88 | 21.61 | 20.88 | 21.57 | 1,471 | +0.48(+2.28%) |
Oct 14, 2020 | 21.69 | 21.69 | 21.09 | 21.09 | 11,029 | -0.47(-2.18%) |
Oct 13, 2020 | 20.94 | 21.67 | 20.94 | 21.56 | 1,291 | +0.01(+0.05%) |
Oct 12, 2020 | 21.79 | 21.79 | 21.16 | 21.55 | 2,162 | -0.44(-2.00%) |
Oct 09, 2020 | 21.75 | 22.06 | 21.35 | 21.99 | 3,500 | +0.55(+2.57%) |
Oct 08, 2020 | 21.44 | 22.17 | 21.44 | 21.44 | 4,383 | -0.58(-2.63%) |
Oct 07, 2020 | 22.33 | 22.33 | 21.40 | 22.02 | 1,541 | +0.92(+4.36%) |
Oct 06, 2020 | 21.20 | 21.41 | 20.94 | 21.10 | 18,548 | -0.23(-1.08%) |
Oct 05, 2020 | 20.78 | 21.44 | 20.72 | 21.33 | 72,118 | +0.43(+2.06%) |
Oct 02, 2020 | 21.34 | 21.42 | 20.47 | 20.90 | 21,700 | +0.07(+0.34%) |
Oct 01, 2020 | 20.70 | 21.01 | 20.66 | 20.83 | 1,152 | +0.23(+1.12%) |
Sep 30, 2020 | 20.70 | 20.70 | 20.21 | 20.60 | 17,378 | -0.25(-1.20%) |
Sep 29, 2020 | 20.65 | 21.59 | 20.65 | 20.85 | 1,600 | -0.95(-4.36%) |
Sep 28, 2020 | 21.60 | 22.02 | 21.60 | 21.80 | 3,386 | +0.30(+1.40%) |
Sep 25, 2020 | 21.66 | 21.66 | 20.90 | 21.50 | 2,900 | +0.00(+0.00%) |
Sep 24, 2020 | 22.15 | 22.15 | 20.87 | 21.50 | 4,325 | +0.30(+1.42%) |
Sep 23, 2020 | 20.93 | 21.66 | 20.93 | 21.20 | 100,669 | +0.21(+1.00%) |
Sep 22, 2020 | 20.81 | 21.68 | 20.78 | 20.99 | 930 | -0.51(-2.37%) |
Sep 21, 2020 | 21.71 | 21.71 | 20.89 | 21.50 | 19,625 | -0.19(-0.88%) |
Sep 18, 2020 | 21.95 | 21.95 | 21.21 | 21.69 | 1,600 | -0.41(-1.86%) |
Sep 17, 2020 | 21.53 | 22.25 | 21.53 | 22.10 | 76,848 | +0.10(+0.45%) |
Sep 16, 2020 | 22.30 | 22.30 | 21.57 | 22.00 | 8,415 | +0.50(+2.33%) |
Sep 15, 2020 | 20.55 | 21.93 | 20.55 | 21.50 | 1,564 | -0.63(-2.85%) |
Sep 14, 2020 | 22.23 | 22.23 | 21.52 | 22.13 | 1,609 | -0.30(-1.34%) |
Sep 11, 2020 | 22.95 | 22.95 | 21.95 | 22.43 | 6,000 | +0.28(+1.26%) |
Sep 10, 2020 | 22.59 | 22.59 | 21.82 | 22.15 | 7,049 | -0.15(-0.67%) |
Sep 09, 2020 | 21.65 | 22.72 | 21.65 | 22.30 | 2,570 | +0.05(+0.22%) |
Sep 08, 2020 | 22.81 | 22.81 | 22.07 | 22.25 | 4,656 | -0.25(-1.11%) |
Sep 04, 2020 | 22.05 | 22.98 | 21.71 | 22.50 | 8,100 | +0.45(+2.04%) |
Sep 03, 2020 | 22.65 | 22.80 | 21.84 | 22.05 | 45,358 | -0.85(-3.71%) |
Sep 02, 2020 | 23.22 | 23.22 | 22.22 | 22.90 | 3,296 | +0.00(+0.00%) |
Sep 01, 2020 | 22.20 | 23.30 | 22.20 | 22.90 | 1,732 | -0.47(-2.02%) |
Aug 31, 2020 | 23.46 | 23.46 | 22.57 | 23.37 | 5,470 | -0.93(-3.82%) |
Aug 28, 2020 | 24.49 | 24.49 | 23.72 | 24.30 | 2,900 | +0.16(+0.66%) |
Aug 27, 2020 | 24.55 | 24.55 | 23.76 | 24.14 | 2,935 | -0.21(-0.86%) |
Aug 26, 2020 | 25.14 | 25.14 | 24.16 | 24.35 | 14,134 | -0.15(-0.61%) |
Aug 25, 2020 | 23.99 | 24.65 | 23.99 | 24.50 | 4,661 | +0.54(+2.25%) |
Aug 24, 2020 | 23.96 | 24.61 | 23.96 | 23.96 | 1,976 | -0.54(-2.20%) |
Aug 21, 2020 | 23.88 | 24.64 | 23.88 | 24.50 | 3,400 | +0.15(+0.62%) |
Aug 20, 2020 | 25.43 | 25.43 | 24.06 | 24.35 | 5,039 | +0.04(+0.16%) |
Aug 19, 2020 | 25.15 | 25.15 | 24.31 | 24.31 | 2,302 | -0.49(-1.98%) |
Aug 18, 2020 | 25.00 | 25.16 | 24.64 | 24.80 | 4,959 | +0.10(+0.40%) |
Aug 17, 2020 | 24.83 | 24.83 | 24.36 | 24.70 | 2,535 | -0.10(-0.40%) |
Aug 14, 2020 | 24.90 | 25.34 | 24.41 | 24.80 | 2,400 | +0.46(+1.89%) |
Aug 13, 2020 | 25.10 | 25.10 | 24.31 | 24.34 | 1,742 | -0.73(-2.91%) |
Aug 12, 2020 | 26.01 | 26.01 | 24.72 | 25.07 | 3,092 | +1.37(+5.78%) |
Aug 11, 2020 | 23.98 | 24.78 | 23.69 | 23.70 | 2,599 | -0.40(-1.66%) |
Aug 10, 2020 | 24.64 | 24.64 | 22.73 | 24.10 | 2,500 | +0.78(+3.34%) |
Aug 07, 2020 | 23.32 | 23.96 | 23.32 | 23.32 | 4,900 | -0.06(-0.26%) |
Aug 06, 2020 | 23.77 | 24.07 | 23.35 | 23.38 | 6,451 | -0.64(-2.66%) |
Aug 05, 2020 | 24.18 | 24.18 | 23.45 | 24.02 | 1,642 | -0.26(-1.07%) |
Aug 04, 2020 | 24.28 | 24.28 | 23.57 | 24.28 | 1,151 | +0.49(+2.06%) |
Aug 03, 2020 | 23.89 | 23.89 | 23.57 | 23.79 | 43,510 | +0.90(+3.93%) |
Jul 31, 2020 | 23.61 | 23.61 | 22.89 | 22.89 | 4,000 | -1.22(-5.06%) |
Jul 30, 2020 | 24.38 | 24.38 | 23.49 | 24.11 | 1,543 | -0.19(-0.78%) |
Jul 29, 2020 | 24.49 | 24.49 | 23.86 | 24.30 | 546 | +0.10(+0.41%) |
Jul 28, 2020 | 25.20 | 25.20 | 23.24 | 24.20 | 2,852 | +0.05(+0.21%) |
Jul 27, 2020 | 24.74 | 24.74 | 23.99 | 24.15 | 3,769 | +0.85(+3.65%) |
Jul 24, 2020 | 23.89 | 23.89 | 23.30 | 23.30 | 3,300 | -0.30(-1.27%) |
Jul 23, 2020 | 23.99 | 23.99 | 23.23 | 23.60 | 1,330 | -0.15(-0.63%) |
Jul 22, 2020 | 24.09 | 24.09 | 23.21 | 23.75 | 1,953 | -0.20(-0.84%) |
Jul 21, 2020 | 24.80 | 24.80 | 23.33 | 23.95 | 2,700 | -0.05(-0.21%) |
Jul 20, 2020 | 24.47 | 24.47 | 23.48 | 24.00 | 11,592 | -0.15(-0.62%) |
Jul 17, 2020 | 24.35 | 24.35 | 23.50 | 24.15 | 32,500 | +0.30(+1.26%) |
Jul 16, 2020 | 24.35 | 24.35 | 23.62 | 23.85 | 950 | -0.45(-1.85%) |
Jul 15, 2020 | 23.77 | 24.68 | 23.77 | 24.30 | 22,009 | +0.15(+0.62%) |
Jul 14, 2020 | 24.25 | 24.25 | 23.60 | 24.15 | 10,712 | +0.73(+3.12%) |
Jul 13, 2020 | 24.10 | 24.10 | 23.34 | 23.42 | 3,657 | -0.43(-1.80%) |
Jul 10, 2020 | 23.90 | 23.90 | 23.36 | 23.85 | 2,800 | +0.88(+3.83%) |
Jul 09, 2020 | 23.60 | 23.96 | 22.97 | 22.97 | 6,760 | -0.28(-1.20%) |
Jul 08, 2020 | 22.87 | 23.62 | 22.87 | 23.25 | 506 | +0.05(+0.22%) |
Jul 07, 2020 | 23.56 | 23.56 | 22.85 | 23.20 | 3,280 | -0.05(-0.22%) |
Jul 06, 2020 | 24.42 | 24.42 | 23.25 | 23.25 | 4,903 | -0.13(-0.56%) |
Jul 02, 2020 | 22.96 | 23.80 | 22.84 | 23.38 | 51,500 | +0.54(+2.36%) |
Jul 01, 2020 | 23.00 | 23.84 | 22.84 | 22.84 | 1,034 | -0.66(-2.81%) |
Jun 30, 2020 | 23.00 | 23.68 | 23.00 | 23.50 | 2,170 | +0.00(+0.00%) |
Jun 29, 2020 | 23.60 | 23.80 | 23.00 | 23.50 | 1,608 | -0.17(-0.72%) |
Jun 26, 2020 | 24.04 | 24.04 | 23.00 | 23.67 | 3,200 | +0.42(+1.81%) |
Jun 25, 2020 | 24.19 | 24.19 | 23.00 | 23.25 | 1,260 | +0.24(+1.04%) |
Jun 24, 2020 | 24.00 | 24.00 | 23.01 | 23.01 | 10,482 | -0.84(-3.52%) |
Jun 23, 2020 | 24.10 | 24.10 | 23.60 | 23.85 | 19,588 | +0.35(+1.49%) |
Jun 22, 2020 | 23.75 | 23.75 | 23.09 | 23.50 | 17,470 | +0.20(+0.86%) |
Jun 19, 2020 | 23.78 | 23.78 | 23.03 | 23.30 | 2,600 | +0.25(+1.08%) |
Jun 18, 2020 | 24.10 | 24.10 | 23.05 | 23.05 | 1,609 | -0.71(-2.99%) |
Jun 17, 2020 | 24.31 | 24.31 | 22.38 | 23.76 | 3,689 | +0.36(+1.54%) |
Jun 16, 2020 | 23.95 | 23.95 | 22.86 | 23.40 | 2,524 | +0.27(+1.17%) |
Jun 15, 2020 | 23.52 | 23.52 | 22.56 | 23.13 | 4,087 | -0.02(-0.09%) |
Jun 12, 2020 | 24.16 | 24.16 | 22.61 | 23.15 | 9,300 | +0.50(+2.21%) |
Jun 11, 2020 | 23.02 | 23.79 | 22.42 | 22.65 | 33,230 | -0.40(-1.74%) |
Jun 10, 2020 | 24.14 | 24.14 | 22.85 | 23.05 | 2,000 | -0.55(-2.33%) |
Jun 09, 2020 | 23.87 | 23.92 | 22.93 | 23.60 | 26,208 | +0.05(+0.21%) |
Jun 08, 2020 | 23.77 | 23.82 | 22.87 | 23.55 | 4,920 | +0.25(+1.07%) |
Jun 05, 2020 | 22.75 | 23.63 | 22.75 | 23.30 | 7,600 | +0.55(+2.42%) |
Jun 04, 2020 | 23.02 | 23.58 | 22.75 | 22.75 | 8,896 | -0.05(-0.22%) |
Jun 03, 2020 | 23.18 | 23.18 | 22.32 | 22.80 | 5,315 | +0.00(+0.00%) |
Jun 02, 2020 | 21.82 | 23.41 | 21.82 | 22.80 | 1,928 | +0.10(+0.44%) |
Jun 01, 2020 | 22.12 | 23.13 | 22.12 | 22.70 | 36,394 | +0.20(+0.89%) |
May 29, 2020 | 23.21 | 23.21 | 22.19 | 22.50 | 2,400 | -0.22(-0.97%) |
May 28, 2020 | 23.24 | 23.38 | 22.72 | 22.72 | 1,939 | +0.31(+1.38%) |
May 27, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 8,874 | +0.17(+0.76%) |
May 26, 2020 | 22.22 | 22.55 | 22.22 | 22.24 | 526 | +0.09(+0.41%) |
May 22, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 76,200 | -0.25(-1.12%) |
May 21, 2020 | 22.94 | 22.94 | 22.14 | 22.40 | 688 | -0.34(-1.50%) |
May 20, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 5 | +0.14(+0.62%) |
May 19, 2020 | 22.07 | 22.82 | 22.07 | 22.60 | 4,900 | -0.29(-1.27%) |
May 18, 2020 | 22.89 | 22.89 | 22.89 | 22.89 | 191 | +1.26(+5.82%) |
May 15, 2020 | 21.63 | 21.63 | 21.63 | 21.63 | 2,000 | -0.49(-2.21%) |
May 14, 2020 | 22.26 | 22.26 | 22.10 | 22.12 | 5,427 | -0.40(-1.77%) |
May 13, 2020 | 22.85 | 22.85 | 22.52 | 22.52 | 2,235 | -0.05(-0.22%) |
May 12, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 280 | +0.58(+2.64%) |
May 11, 2020 | 21.82 | 22.03 | 21.82 | 21.99 | 797 | -0.67(-2.95%) |
May 07, 2020 | 22.66 | 22.66 | 22.66 | 0 | +0.15(+0.66%) | |
May 06, 2020 | 22.51 | 22.51 | 22.51 | 22.51 | 124 | -0.32(-1.40%) |
May 05, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 100 | +0.47(+2.10%) |
May 04, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 159 | -0.24(-1.06%) |