Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.13 | 28.37 | 27.77 | 27.81 | 285,860 | -0.02(-0.07%) |
May 27, 2021 | 28.12 | 28.21 | 27.73 | 27.83 | 340,680 | -0.03(-0.10%) |
May 26, 2021 | 27.88 | 28.03 | 27.58 | 27.86 | 217,970 | +0.13(+0.47%) |
May 25, 2021 | 28.19 | 28.55 | 27.66 | 27.73 | 272,263 | -0.46(-1.64%) |
May 24, 2021 | 28.43 | 28.51 | 28.08 | 28.19 | 238,699 | -0.17(-0.59%) |
May 21, 2021 | 28.30 | 28.68 | 28.11 | 28.36 | 299,699 | +0.33(+1.19%) |
May 20, 2021 | 28.01 | 28.15 | 27.61 | 28.03 | 334,446 | +0.06(+0.22%) |
May 19, 2021 | 27.73 | 28.14 | 27.45 | 27.96 | 301,895 | -0.18(-0.65%) |
May 18, 2021 | 28.43 | 29.00 | 28.10 | 28.15 | 842,587 | -0.34(-1.20%) |
May 17, 2021 | 28.45 | 28.76 | 28.23 | 28.49 | 325,704 | -0.02(-0.06%) |
May 14, 2021 | 28.43 | 28.65 | 28.09 | 28.51 | 326,807 | +0.27(+0.95%) |
May 13, 2021 | 27.09 | 28.29 | 27.05 | 28.24 | 450,397 | +1.23(+4.53%) |
May 12, 2021 | 27.60 | 27.82 | 26.99 | 27.02 | 270,456 | -0.58(-2.10%) |
May 11, 2021 | 27.09 | 27.90 | 26.95 | 27.60 | 397,505 | +0.13(+0.49%) |
May 10, 2021 | 28.76 | 28.76 | 27.42 | 27.46 | 384,251 | -0.32(-1.14%) |
May 07, 2021 | 27.44 | 27.88 | 27.44 | 27.78 | 343,545 | +0.19(+0.70%) |
May 06, 2021 | 27.41 | 27.83 | 26.99 | 27.59 | 465,197 | +0.26(+0.94%) |
May 05, 2021 | 27.73 | 27.73 | 27.13 | 27.33 | 273,570 | -0.35(-1.26%) |
May 04, 2021 | 27.57 | 27.68 | 27.11 | 27.68 | 865,737 | +0.00(+0.00%) |
May 03, 2021 | 28.01 | 28.38 | 27.63 | 27.68 | 387,118 | +0.09(+0.33%) |
Apr 30, 2021 | 27.31 | 27.64 | 26.90 | 27.59 | 623,945 | +0.02(+0.07%) |
Apr 29, 2021 | 28.90 | 29.15 | 27.50 | 27.57 | 626,035 | -1.16(-4.04%) |
Apr 28, 2021 | 28.82 | 28.88 | 28.33 | 28.73 | 349,940 | -0.08(-0.29%) |
Apr 27, 2021 | 29.23 | 29.27 | 28.73 | 28.81 | 447,085 | -0.38(-1.29%) |
Apr 26, 2021 | 29.69 | 29.91 | 29.11 | 29.19 | 501,840 | -0.25(-0.84%) |
Apr 23, 2021 | 28.94 | 29.76 | 28.65 | 29.44 | 645,767 | +0.73(+2.53%) |
Apr 22, 2021 | 29.47 | 29.49 | 28.68 | 28.71 | 804,173 | -0.41(-1.42%) |
Apr 21, 2021 | 27.64 | 29.30 | 25.86 | 29.12 | 1,071,867 | +3.40(+13.21%) |
Apr 20, 2021 | 26.27 | 26.39 | 25.64 | 25.73 | 873,952 | -0.52(-2.00%) |
Apr 19, 2021 | 26.73 | 26.73 | 26.07 | 26.25 | 298,742 | -0.45(-1.69%) |
Apr 16, 2021 | 26.73 | 26.90 | 26.57 | 26.70 | 315,175 | +0.17(+0.66%) |
Apr 15, 2021 | 26.73 | 26.93 | 26.18 | 26.53 | 284,930 | -0.01(-0.03%) |
Apr 14, 2021 | 26.38 | 26.78 | 26.32 | 26.54 | 277,461 | +0.29(+1.09%) |
Apr 13, 2021 | 26.46 | 26.77 | 25.88 | 26.25 | 250,465 | -0.24(-0.90%) |
Apr 12, 2021 | 26.66 | 26.66 | 26.35 | 26.49 | 226,765 | -0.05(-0.17%) |
Apr 09, 2021 | 26.06 | 26.61 | 25.79 | 26.54 | 327,660 | +0.48(+1.84%) |
Apr 08, 2021 | 26.02 | 26.20 | 25.67 | 26.06 | 411,247 | +0.00(+0.00%) |
Apr 07, 2021 | 26.17 | 26.32 | 25.85 | 26.06 | 359,410 | -0.13(-0.49%) |
Apr 06, 2021 | 26.39 | 26.55 | 26.07 | 26.19 | 288,550 | -0.19(-0.73%) |
Apr 05, 2021 | 26.46 | 26.55 | 26.08 | 26.38 | 267,179 | +0.03(+0.12%) |
Apr 01, 2021 | 26.00 | 26.47 | 25.97 | 26.35 | 435,361 | +0.53(+2.05%) |
Mar 31, 2021 | 26.08 | 26.35 | 25.62 | 25.82 | 667,001 | -0.27(-1.02%) |
Mar 30, 2021 | 26.81 | 26.81 | 25.42 | 26.08 | 471,888 | +0.39(+1.51%) |
Mar 29, 2021 | 26.13 | 26.58 | 25.51 | 25.70 | 525,250 | -0.54(-2.07%) |
Mar 26, 2021 | 26.34 | 26.58 | 25.93 | 26.24 | 346,877 | +0.18(+0.71%) |
Mar 25, 2021 | 25.07 | 26.17 | 24.69 | 26.06 | 501,738 | +0.74(+2.91%) |
Mar 24, 2021 | 25.51 | 25.92 | 25.15 | 25.32 | 521,301 | -0.16(-0.61%) |
Mar 23, 2021 | 26.24 | 27.14 | 25.29 | 25.48 | 597,636 | -0.88(-3.35%) |
Mar 22, 2021 | 26.32 | 26.52 | 25.84 | 26.36 | 304,349 | -0.09(-0.35%) |
Mar 19, 2021 | 26.43 | 26.76 | 26.19 | 26.45 | 1,618,436 | -0.04(-0.14%) |
Mar 18, 2021 | 26.70 | 27.26 | 26.38 | 26.49 | 370,010 | -0.21(-0.79%) |
Mar 17, 2021 | 26.52 | 26.81 | 26.27 | 26.70 | 537,703 | -0.02(-0.07%) |
Mar 16, 2021 | 28.18 | 28.85 | 26.33 | 26.72 | 501,184 | -0.66(-2.42%) |
Mar 15, 2021 | 27.13 | 27.47 | 26.80 | 27.38 | 308,138 | +0.21(+0.78%) |
Mar 12, 2021 | 27.13 | 27.60 | 26.98 | 27.17 | 436,555 | +0.02(+0.07%) |
Mar 11, 2021 | 27.24 | 27.41 | 26.64 | 27.15 | 709,240 | +0.06(+0.20%) |
Mar 10, 2021 | 27.00 | 27.60 | 26.80 | 27.10 | 609,303 | +0.18(+0.65%) |
Mar 09, 2021 | 27.17 | 27.19 | 26.76 | 26.92 | 415,236 | +0.02(+0.07%) |
Mar 08, 2021 | 26.67 | 27.39 | 25.18 | 26.90 | 433,792 | +0.24(+0.90%) |
Mar 05, 2021 | 26.20 | 26.79 | 24.80 | 26.67 | 847,597 | +0.94(+3.65%) |
Mar 04, 2021 | 26.25 | 26.70 | 25.43 | 25.73 | 716,792 | -0.46(-1.76%) |
Mar 03, 2021 | 27.01 | 27.38 | 25.79 | 26.19 | 1,018,022 | -0.64(-2.40%) |
Mar 02, 2021 | 27.17 | 27.62 | 26.70 | 26.83 | 525,545 | -0.71(-2.59%) |
Mar 01, 2021 | 26.76 | 27.71 | 26.70 | 27.54 | 802,401 | +1.34(+5.11%) |
Feb 26, 2021 | 26.43 | 26.78 | 26.01 | 26.20 | 798,850 | -0.12(-0.45%) |
Feb 25, 2021 | 27.56 | 27.83 | 26.32 | 26.32 | 412,404 | -0.98(-3.59%) |
Feb 24, 2021 | 27.11 | 27.43 | 26.10 | 27.30 | 367,472 | +0.75(+2.82%) |
Feb 23, 2021 | 26.55 | 26.87 | 26.07 | 26.55 | 404,660 | -0.36(-1.33%) |
Feb 22, 2021 | 26.92 | 27.20 | 26.44 | 26.91 | 473,950 | +0.01(+0.03%) |
Feb 19, 2021 | 26.40 | 26.94 | 25.89 | 26.90 | 626,428 | +0.44(+1.66%) |
Feb 18, 2021 | 27.46 | 27.71 | 26.42 | 26.46 | 943,964 | -1.16(-4.21%) |
Feb 17, 2021 | 27.66 | 28.17 | 27.38 | 27.62 | 421,437 | -0.07(-0.26%) |
Feb 16, 2021 | 28.47 | 28.47 | 27.33 | 27.70 | 442,112 | -0.41(-1.46%) |
Feb 12, 2021 | 28.44 | 28.80 | 27.74 | 28.11 | 646,653 | -0.48(-1.66%) |
Feb 11, 2021 | 28.27 | 28.65 | 27.17 | 28.58 | 801,587 | +0.32(+1.13%) |
Feb 10, 2021 | 31.39 | 31.39 | 27.48 | 28.26 | 1,668,533 | -2.75(-8.88%) |
Feb 09, 2021 | 30.30 | 31.40 | 30.20 | 31.02 | 593,869 | +0.42(+1.38%) |
Feb 08, 2021 | 29.99 | 30.86 | 29.74 | 30.60 | 657,242 | +0.96(+3.24%) |
Feb 05, 2021 | 29.72 | 29.82 | 29.08 | 29.64 | 290,146 | +0.27(+0.93%) |
Feb 04, 2021 | 29.30 | 29.78 | 28.67 | 29.36 | 675,427 | +0.23(+0.79%) |
Feb 03, 2021 | 28.67 | 29.14 | 28.30 | 29.13 | 563,076 | +0.41(+1.43%) |
Feb 02, 2021 | 29.02 | 29.28 | 28.66 | 28.72 | 365,513 | -0.31(-1.07%) |
Feb 01, 2021 | 29.92 | 30.88 | 28.36 | 29.03 | 822,873 | -0.62(-2.10%) |
Jan 29, 2021 | 30.89 | 30.95 | 29.37 | 29.65 | 1,467,022 | -0.78(-2.55%) |
Jan 28, 2021 | 31.20 | 31.70 | 29.90 | 30.43 | 2,182,151 | -0.61(-1.97%) |
Jan 27, 2021 | 29.61 | 32.75 | 29.47 | 31.05 | 2,660,596 | +0.91(+3.00%) |
Jan 26, 2021 | 29.52 | 30.30 | 29.46 | 30.14 | 688,453 | +0.94(+3.21%) |
Jan 25, 2021 | 28.37 | 29.24 | 28.02 | 29.20 | 860,606 | +0.65(+2.29%) |
Jan 22, 2021 | 28.11 | 28.81 | 28.04 | 28.55 | 632,441 | +0.08(+0.29%) |
Jan 21, 2021 | 28.08 | 28.67 | 28.02 | 28.47 | 421,676 | +0.05(+0.16%) |
Jan 20, 2021 | 28.37 | 29.33 | 27.45 | 28.42 | 556,932 | -0.26(-0.89%) |
Jan 19, 2021 | 27.99 | 28.70 | 27.83 | 28.68 | 664,074 | +0.90(+3.23%) |
Jan 15, 2021 | 29.29 | 29.56 | 27.34 | 27.78 | 893,726 | -1.88(-6.32%) |
Jan 14, 2021 | 29.68 | 30.21 | 29.37 | 29.65 | 600,844 | +0.26(+0.87%) |
Jan 13, 2021 | 29.15 | 29.70 | 29.01 | 29.40 | 755,347 | +0.10(+0.34%) |
Jan 12, 2021 | 28.35 | 29.34 | 28.09 | 29.30 | 509,428 | +1.20(+4.26%) |
Jan 11, 2021 | 28.25 | 28.59 | 27.87 | 28.10 | 670,423 | -0.54(-1.88%) |
Jan 08, 2021 | 28.15 | 28.77 | 27.77 | 28.64 | 595,598 | +0.71(+2.55%) |
Jan 07, 2021 | 27.62 | 28.01 | 27.15 | 27.93 | 522,387 | +0.31(+1.13%) |
Jan 06, 2021 | 26.76 | 28.19 | 26.62 | 27.62 | 1,121,017 | +0.98(+3.67%) |
Jan 05, 2021 | 25.84 | 26.93 | 25.84 | 26.64 | 625,441 | +0.69(+2.64%) |
Jan 04, 2021 | 25.94 | 26.45 | 25.35 | 25.95 | 991,362 | +0.25(+0.96%) |
Dec 31, 2020 | 25.70 | 25.70 | 25.70 | 598,473 | +0.30(+1.19%) | |
Dec 30, 2020 | 25.33 | 25.80 | 25.06 | 25.40 | 598,473 | +0.07(+0.29%) |
Dec 29, 2020 | 25.68 | 25.84 | 25.30 | 25.33 | 510,238 | -0.38(-1.46%) |
Dec 28, 2020 | 25.11 | 25.88 | 24.72 | 25.70 | 633,708 | +0.94(+3.80%) |
Dec 24, 2020 | 25.06 | 25.12 | 24.55 | 24.76 | 154,584 | +0.05(+0.22%) |
Dec 23, 2020 | 24.70 | 24.84 | 24.44 | 24.71 | 346,516 | +0.24(+0.97%) |
Dec 22, 2020 | 24.72 | 24.73 | 24.27 | 24.47 | 350,425 | -0.11(-0.45%) |
Dec 21, 2020 | 24.69 | 24.88 | 24.01 | 24.58 | 676,240 | -0.43(-1.72%) |
Dec 18, 2020 | 24.12 | 25.05 | 24.12 | 25.01 | 1,482,656 | +0.72(+2.98%) |
Dec 17, 2020 | 24.40 | 24.73 | 23.78 | 24.29 | 696,189 | -0.21(-0.86%) |
Dec 16, 2020 | 23.99 | 24.70 | 23.88 | 24.50 | 1,397,528 | +0.45(+1.86%) |
Dec 15, 2020 | 22.97 | 24.06 | 22.97 | 24.05 | 819,723 | +1.10(+4.78%) |
Dec 14, 2020 | 22.65 | 23.26 | 22.52 | 22.95 | 584,989 | +0.48(+2.12%) |
Dec 11, 2020 | 22.46 | 22.80 | 22.14 | 22.47 | 1,067,442 | -0.18(-0.81%) |
Dec 10, 2020 | 22.36 | 22.70 | 22.17 | 22.66 | 837,620 | +0.08(+0.37%) |
Dec 09, 2020 | 22.33 | 22.64 | 22.11 | 22.57 | 723,132 | +0.53(+2.41%) |
Dec 08, 2020 | 21.57 | 22.09 | 21.57 | 22.04 | 1,010,767 | +0.27(+1.24%) |
Dec 07, 2020 | 21.70 | 22.41 | 21.64 | 21.77 | 598,765 | -0.09(-0.40%) |
Dec 04, 2020 | 21.36 | 21.86 | 21.06 | 21.86 | 529,129 | +0.70(+3.33%) |
Dec 03, 2020 | 21.01 | 21.39 | 20.98 | 21.16 | 582,652 | +0.02(+0.09%) |
Dec 02, 2020 | 21.21 | 21.41 | 20.95 | 21.14 | 517,767 | -0.34(-1.58%) |
Dec 01, 2020 | 21.74 | 21.96 | 21.22 | 21.48 | 511,088 | -0.17(-0.80%) |
Nov 30, 2020 | 21.68 | 22.36 | 21.39 | 21.65 | 675,904 | -0.39(-1.78%) |
Nov 27, 2020 | 21.93 | 22.14 | 21.76 | 22.04 | 177,542 | +0.07(+0.33%) |
Nov 25, 2020 | 21.70 | 22.22 | 21.47 | 21.97 | 693,771 | +0.20(+0.92%) |
Nov 24, 2020 | 21.73 | 22.27 | 21.46 | 21.77 | 469,534 | +0.34(+1.60%) |
Nov 23, 2020 | 21.04 | 21.85 | 20.98 | 21.43 | 569,178 | +0.55(+2.65%) |
Nov 20, 2020 | 20.94 | 21.09 | 20.59 | 20.87 | 903,237 | -0.15(-0.70%) |
Nov 19, 2020 | 21.07 | 21.37 | 20.41 | 21.02 | 425,112 | -0.12(-0.58%) |
Nov 18, 2020 | 21.62 | 21.80 | 21.11 | 21.14 | 463,342 | -0.45(-2.10%) |
Nov 17, 2020 | 21.26 | 21.85 | 20.75 | 21.60 | 661,013 | +0.32(+1.49%) |
Nov 16, 2020 | 21.34 | 21.42 | 20.76 | 21.28 | 477,860 | +0.44(+2.13%) |
Nov 13, 2020 | 21.32 | 21.52 | 20.64 | 20.84 | 504,263 | -0.19(-0.91%) |
Nov 12, 2020 | 22.21 | 22.39 | 20.80 | 21.03 | 678,995 | -1.40(-6.23%) |
Nov 11, 2020 | 22.77 | 22.77 | 21.91 | 22.42 | 414,429 | -0.34(-1.47%) |
Nov 10, 2020 | 22.19 | 23.30 | 22.18 | 22.76 | 801,793 | +0.77(+3.51%) |
Nov 09, 2020 | 21.57 | 22.70 | 21.54 | 21.99 | 914,762 | +1.47(+7.16%) |
Nov 06, 2020 | 21.36 | 21.36 | 20.45 | 20.52 | 402,021 | -0.78(-3.66%) |
Nov 05, 2020 | 20.35 | 21.51 | 20.18 | 21.30 | 653,107 | +0.94(+4.63%) |
Nov 04, 2020 | 20.76 | 20.80 | 20.05 | 20.35 | 467,779 | -0.55(-2.65%) |
Nov 03, 2020 | 20.85 | 21.12 | 20.63 | 20.91 | 412,357 | +0.30(+1.45%) |
Nov 02, 2020 | 20.75 | 21.17 | 20.46 | 20.61 | 606,908 | -0.14(-0.66%) |
Oct 30, 2020 | 20.25 | 20.76 | 20.09 | 20.74 | 634,189 | +0.47(+2.33%) |
Oct 29, 2020 | 20.17 | 20.80 | 19.77 | 20.27 | 385,355 | +0.05(+0.22%) |
Oct 28, 2020 | 20.25 | 20.53 | 19.96 | 20.23 | 393,838 | -0.34(-1.67%) |
Oct 27, 2020 | 20.90 | 21.16 | 20.41 | 20.57 | 596,264 | -0.46(-2.20%) |
Oct 26, 2020 | 21.10 | 21.42 | 20.66 | 21.03 | 732,179 | -0.36(-1.70%) |
Oct 23, 2020 | 21.77 | 22.03 | 20.55 | 21.40 | 1,151,467 | -0.21(-0.97%) |
Oct 22, 2020 | 22.40 | 22.65 | 21.53 | 21.61 | 633,638 | -0.65(-2.93%) |
Oct 21, 2020 | 21.17 | 23.79 | 20.97 | 22.26 | 1,678,778 | +1.19(+5.64%) |
Oct 20, 2020 | 21.32 | 21.42 | 20.95 | 21.07 | 396,593 | -0.15(-0.73%) |
Oct 19, 2020 | 21.75 | 21.89 | 21.10 | 21.23 | 600,114 | -0.37(-1.72%) |
Oct 16, 2020 | 21.39 | 21.76 | 20.99 | 21.60 | 353,712 | +0.12(+0.57%) |
Oct 15, 2020 | 21.20 | 21.73 | 20.79 | 21.47 | 280,297 | +0.10(+0.49%) |
Oct 14, 2020 | 21.56 | 22.10 | 21.34 | 21.37 | 372,915 | -0.17(-0.80%) |
Oct 13, 2020 | 21.31 | 21.64 | 21.26 | 21.54 | 377,272 | -0.01(-0.04%) |
Oct 12, 2020 | 21.45 | 21.65 | 21.15 | 21.55 | 382,903 | +0.17(+0.81%) |
Oct 09, 2020 | 21.98 | 21.98 | 21.36 | 21.38 | 305,734 | -0.35(-1.63%) |
Oct 08, 2020 | 21.27 | 21.79 | 20.98 | 21.73 | 726,996 | +0.54(+2.57%) |
Oct 07, 2020 | 20.72 | 21.23 | 20.69 | 21.19 | 378,205 | +0.65(+3.18%) |
Oct 06, 2020 | 20.63 | 21.12 | 20.36 | 20.54 | 623,416 | +0.08(+0.40%) |
Oct 05, 2020 | 20.45 | 20.58 | 20.14 | 20.45 | 395,665 | +0.15(+0.76%) |
Oct 02, 2020 | 19.37 | 20.36 | 19.37 | 20.30 | 407,646 | +0.60(+3.04%) |
Oct 01, 2020 | 19.53 | 19.90 | 19.34 | 19.70 | 589,252 | +0.18(+0.93%) |
Sep 30, 2020 | 19.40 | 19.72 | 19.31 | 19.52 | 474,548 | +0.15(+0.80%) |
Sep 29, 2020 | 18.90 | 19.49 | 18.90 | 19.37 | 487,692 | +0.39(+2.05%) |
Sep 28, 2020 | 19.29 | 19.43 | 18.87 | 18.98 | 520,474 | -0.14(-0.76%) |
Sep 25, 2020 | 18.83 | 19.28 | 18.78 | 19.12 | 328,565 | +0.34(+1.79%) |
Sep 24, 2020 | 18.89 | 19.09 | 18.61 | 18.79 | 467,544 | -0.16(-0.86%) |
Sep 23, 2020 | 19.38 | 19.49 | 18.89 | 18.95 | 564,139 | -0.43(-2.20%) |
Sep 22, 2020 | 19.25 | 19.77 | 18.83 | 19.38 | 518,410 | +0.08(+0.42%) |
Sep 21, 2020 | 19.74 | 19.74 | 19.05 | 19.29 | 950,870 | -0.83(-4.14%) |
Sep 18, 2020 | 20.25 | 20.25 | 19.56 | 20.13 | 1,721,466 | +0.03(+0.14%) |
Sep 17, 2020 | 19.03 | 20.31 | 19.03 | 20.10 | 895,062 | +0.80(+4.13%) |
Sep 16, 2020 | 18.89 | 19.38 | 18.70 | 19.30 | 667,628 | +0.43(+2.26%) |
Sep 15, 2020 | 18.72 | 18.93 | 18.59 | 18.88 | 428,969 | +0.18(+0.97%) |
Sep 14, 2020 | 18.62 | 18.89 | 18.49 | 18.70 | 413,288 | +0.21(+1.13%) |
Sep 11, 2020 | 18.36 | 18.59 | 18.18 | 18.49 | 917,755 | +0.17(+0.94%) |
Sep 10, 2020 | 18.71 | 18.93 | 18.31 | 18.31 | 506,080 | -0.38(-2.04%) |
Sep 09, 2020 | 18.60 | 18.81 | 18.37 | 18.70 | 467,835 | +0.23(+1.23%) |
Sep 08, 2020 | 18.71 | 18.71 | 18.27 | 18.47 | 491,224 | -0.32(-1.69%) |
Sep 04, 2020 | 19.23 | 19.28 | 18.60 | 18.79 | 364,631 | -0.24(-1.24%) |
Sep 03, 2020 | 19.23 | 19.30 | 18.90 | 19.02 | 525,328 | -0.15(-0.80%) |
Sep 02, 2020 | 18.77 | 19.25 | 18.77 | 19.18 | 620,587 | +0.41(+2.17%) |
Sep 01, 2020 | 18.80 | 18.92 | 18.42 | 18.77 | 722,526 | -0.09(-0.48%) |
Aug 31, 2020 | 19.22 | 19.37 | 18.86 | 18.86 | 578,446 | -0.44(-2.28%) |
Aug 28, 2020 | 19.25 | 19.30 | 18.80 | 19.30 | 543,417 | +0.09(+0.45%) |
Aug 27, 2020 | 19.27 | 19.38 | 19.01 | 19.21 | 544,713 | +0.09(+0.47%) |
Aug 26, 2020 | 19.11 | 19.23 | 19.00 | 19.12 | 615,266 | +0.01(+0.05%) |
Aug 25, 2020 | 19.34 | 19.34 | 18.94 | 19.11 | 963,651 | -0.26(-1.36%) |
Aug 24, 2020 | 20.31 | 20.31 | 19.25 | 19.38 | 643,979 | -0.62(-3.08%) |
Aug 21, 2020 | 19.63 | 20.01 | 19.28 | 19.99 | 405,219 | +0.24(+1.24%) |
Aug 20, 2020 | 19.77 | 19.97 | 19.56 | 19.75 | 601,101 | -0.21(-1.03%) |
Aug 19, 2020 | 20.09 | 20.43 | 19.92 | 19.95 | 405,644 | -0.22(-1.11%) |
Aug 18, 2020 | 20.20 | 20.34 | 19.85 | 20.18 | 573,738 | -0.11(-0.53%) |
Aug 17, 2020 | 20.35 | 20.51 | 20.13 | 20.28 | 520,708 | -0.07(-0.35%) |
Aug 14, 2020 | 21.09 | 21.30 | 20.16 | 20.36 | 614,681 | -0.89(-4.19%) |
Aug 13, 2020 | 20.81 | 21.48 | 20.51 | 21.25 | 846,661 | +0.56(+2.69%) |
Aug 12, 2020 | 20.73 | 21.26 | 20.62 | 20.69 | 720,734 | +0.11(+0.52%) |
Aug 11, 2020 | 24.79 | 25.03 | 20.42 | 20.58 | 3,193,227 | -4.16(-16.81%) |
Aug 10, 2020 | 24.00 | 24.75 | 23.97 | 24.74 | 572,613 | +0.75(+3.15%) |
Aug 07, 2020 | 23.88 | 24.30 | 23.82 | 23.99 | 536,761 | +0.08(+0.34%) |
Aug 06, 2020 | 24.52 | 24.52 | 23.86 | 23.91 | 430,468 | -0.46(-1.88%) |
Aug 05, 2020 | 24.03 | 24.37 | 23.84 | 24.36 | 364,453 | +0.43(+1.80%) |
Aug 04, 2020 | 23.67 | 24.02 | 23.33 | 23.93 | 685,179 | +0.19(+0.79%) |
Aug 03, 2020 | 23.67 | 23.91 | 23.38 | 23.74 | 480,208 | +0.22(+0.92%) |
Jul 31, 2020 | 23.36 | 23.62 | 23.28 | 23.53 | 528,969 | +0.07(+0.31%) |
Jul 30, 2020 | 23.38 | 23.77 | 23.08 | 23.46 | 272,039 | -0.16(-0.68%) |
Jul 29, 2020 | 23.51 | 24.00 | 23.31 | 23.62 | 352,570 | +0.26(+1.12%) |
Jul 28, 2020 | 23.96 | 24.35 | 23.28 | 23.36 | 698,800 | -0.68(-2.84%) |
Jul 27, 2020 | 23.60 | 24.58 | 23.33 | 24.04 | 1,304,094 | +0.54(+2.29%) |
Jul 24, 2020 | 23.52 | 23.73 | 23.36 | 23.50 | 528,189 | -0.22(-0.95%) |
Jul 23, 2020 | 22.85 | 24.37 | 22.85 | 23.73 | 1,388,045 | +0.26(+1.11%) |
Jul 22, 2020 | 25.99 | 26.05 | 23.18 | 23.46 | 2,435,593 | -1.23(-4.98%) |
Jul 21, 2020 | 24.54 | 25.02 | 24.26 | 24.70 | 1,047,677 | +0.49(+2.04%) |
Jul 20, 2020 | 24.04 | 24.40 | 23.76 | 24.20 | 771,896 | +0.10(+0.41%) |
Jul 17, 2020 | 24.00 | 24.65 | 24.00 | 24.10 | 563,254 | +0.08(+0.34%) |
Jul 16, 2020 | 23.64 | 24.23 | 23.51 | 24.02 | 539,755 | +0.30(+1.25%) |
Jul 15, 2020 | 23.12 | 24.05 | 23.10 | 23.73 | 704,797 | +1.09(+4.80%) |
Jul 14, 2020 | 22.26 | 22.67 | 22.06 | 22.64 | 316,621 | +0.38(+1.70%) |
Jul 13, 2020 | 21.79 | 22.78 | 21.56 | 22.26 | 808,928 | +0.70(+3.25%) |
Jul 10, 2020 | 21.38 | 21.73 | 21.25 | 21.56 | 913,228 | +0.16(+0.76%) |
Jul 09, 2020 | 20.82 | 21.47 | 20.55 | 21.40 | 864,429 | +0.66(+3.21%) |
Jul 08, 2020 | 20.28 | 20.90 | 20.07 | 20.73 | 822,155 | +0.52(+2.58%) |
Jul 07, 2020 | 21.30 | 21.34 | 20.02 | 20.21 | 1,309,473 | -1.56(-7.16%) |
Jul 06, 2020 | 21.64 | 21.85 | 21.13 | 21.77 | 449,769 | -0.06(-0.27%) |
Jul 02, 2020 | 22.37 | 22.49 | 21.71 | 21.83 | 322,590 | -0.18(-0.82%) |
Jul 01, 2020 | 22.02 | 22.49 | 21.87 | 22.01 | 686,079 | +0.04(+0.16%) |
Jun 30, 2020 | 21.89 | 22.01 | 21.61 | 21.97 | 1,181,210 | -0.05(-0.22%) |
Jun 29, 2020 | 21.48 | 22.03 | 21.19 | 22.02 | 1,225,272 | +0.71(+3.31%) |
Jun 26, 2020 | 21.61 | 21.78 | 21.07 | 21.32 | 1,132,073 | -0.37(-1.70%) |
Jun 25, 2020 | 21.33 | 21.71 | 21.11 | 21.69 | 571,284 | +0.22(+1.05%) |
Jun 24, 2020 | 21.91 | 22.32 | 21.11 | 21.46 | 426,502 | -0.73(-3.28%) |
Jun 23, 2020 | 22.89 | 23.03 | 22.06 | 22.19 | 440,815 | -0.34(-1.51%) |
Jun 22, 2020 | 22.34 | 22.59 | 21.99 | 22.53 | 490,300 | -0.03(-0.12%) |
Jun 19, 2020 | 23.20 | 23.31 | 22.32 | 22.56 | 1,282,905 | -0.42(-1.84%) |
Jun 18, 2020 | 21.96 | 23.20 | 21.91 | 22.98 | 507,764 | +0.87(+3.94%) |
Jun 17, 2020 | 22.91 | 23.08 | 22.02 | 22.11 | 726,736 | -0.82(-3.57%) |
Jun 16, 2020 | 22.57 | 23.25 | 22.40 | 22.93 | 590,665 | +0.96(+4.38%) |
Jun 15, 2020 | 21.14 | 22.29 | 21.14 | 21.96 | 581,695 | +0.20(+0.91%) |
Jun 12, 2020 | 22.41 | 22.55 | 21.16 | 21.77 | 779,539 | +0.04(+0.21%) |
Jun 11, 2020 | 22.39 | 22.54 | 21.46 | 21.72 | 1,037,554 | -1.15(-5.03%) |
Jun 10, 2020 | 23.42 | 23.46 | 22.68 | 22.87 | 676,124 | -0.47(-2.00%) |
Jun 09, 2020 | 22.75 | 23.39 | 22.49 | 23.34 | 720,613 | +0.29(+1.25%) |
Jun 08, 2020 | 22.58 | 23.17 | 22.58 | 23.05 | 635,800 | +0.59(+2.64%) |
Jun 05, 2020 | 22.46 | 23.02 | 22.33 | 22.46 | 587,409 | +0.73(+3.35%) |
Jun 04, 2020 | 21.61 | 21.89 | 21.53 | 21.73 | 573,555 | -0.13(-0.58%) |
Jun 03, 2020 | 21.71 | 22.23 | 21.58 | 21.86 | 550,855 | +0.45(+2.10%) |
Jun 02, 2020 | 21.74 | 21.91 | 21.18 | 21.41 | 564,855 | -0.21(-0.96%) |