Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.55 | 22.79 | 22.55 | 22.79 | 9,954 | +0.59(+2.66%) |
May 27, 2021 | 22.14 | 22.21 | 22.09 | 22.20 | 11,248 | +0.50(+2.30%) |
May 26, 2021 | 21.92 | 21.92 | 21.66 | 21.70 | 3,972 | +0.51(+2.41%) |
May 25, 2021 | 21.14 | 21.47 | 21.13 | 21.19 | 8,928 | -0.39(-1.81%) |
May 24, 2021 | 21.80 | 21.80 | 21.16 | 21.58 | 17,661 | +0.61(+2.91%) |
May 21, 2021 | 21.41 | 21.41 | 20.82 | 20.97 | 7,410 | -0.34(-1.60%) |
May 20, 2021 | 21.62 | 21.63 | 21.09 | 21.31 | 35,471 | +0.08(+0.38%) |
May 19, 2021 | 21.57 | 21.57 | 20.92 | 21.23 | 4,771 | -0.07(-0.33%) |
May 18, 2021 | 20.82 | 21.61 | 20.82 | 21.30 | 18,378 | +0.69(+3.35%) |
May 17, 2021 | 20.04 | 20.70 | 20.04 | 20.61 | 9,689 | -0.15(-0.72%) |
May 14, 2021 | 20.88 | 20.88 | 20.56 | 20.76 | 13,659 | +0.51(+2.52%) |
May 13, 2021 | 20.42 | 20.42 | 19.51 | 20.25 | 12,827 | +0.45(+2.27%) |
May 12, 2021 | 19.72 | 20.08 | 19.72 | 19.80 | 14,318 | -1.70(-7.91%) |
May 11, 2021 | 21.09 | 21.50 | 21.09 | 21.50 | 5,176 | -0.70(-3.15%) |
May 10, 2021 | 22.42 | 22.42 | 21.94 | 22.20 | 1,940 | +0.00(+0.00%) |
May 07, 2021 | 21.67 | 22.20 | 21.67 | 22.20 | 1,093 | -0.27(-1.20%) |
May 06, 2021 | 22.26 | 22.47 | 22.26 | 22.47 | 951 | -0.05(-0.22%) |
May 05, 2021 | 22.25 | 22.52 | 22.25 | 22.52 | 4,741 | +0.50(+2.27%) |
May 04, 2021 | 21.93 | 22.26 | 21.93 | 22.02 | 18,521 | -0.38(-1.70%) |
May 03, 2021 | 22.82 | 22.82 | 22.40 | 22.40 | 584 | +0.19(+0.86%) |
Apr 30, 2021 | 22.20 | 22.50 | 22.20 | 22.21 | 8,800 | +0.15(+0.68%) |
Apr 29, 2021 | 22.06 | 22.06 | 21.74 | 22.06 | 1,019 | -0.15(-0.68%) |
Apr 28, 2021 | 21.68 | 22.25 | 21.68 | 22.21 | 7,073 | -0.28(-1.24%) |
Apr 27, 2021 | 22.46 | 22.65 | 22.46 | 22.49 | 16,976 | -0.25(-1.10%) |
Apr 26, 2021 | 22.55 | 22.78 | 22.55 | 22.74 | 5,005 | +1.31(+6.11%) |
Apr 23, 2021 | 21.05 | 21.55 | 21.05 | 21.43 | 3,900 | +0.24(+1.13%) |
Apr 22, 2021 | 21.12 | 21.28 | 21.12 | 21.19 | 4,328 | +0.26(+1.24%) |
Apr 21, 2021 | 20.70 | 21.00 | 20.70 | 20.93 | 8,155 | -0.62(-2.88%) |
Apr 20, 2021 | 21.12 | 21.55 | 21.12 | 21.55 | 11,205 | -0.64(-2.88%) |
Apr 19, 2021 | 21.92 | 22.19 | 21.92 | 22.19 | 5,147 | -1.25(-5.33%) |
Apr 16, 2021 | 23.09 | 23.78 | 23.09 | 23.44 | 3,400 | +0.20(+0.86%) |
Apr 15, 2021 | 22.99 | 23.24 | 22.99 | 23.24 | 865 | -0.06(-0.26%) |
Apr 14, 2021 | 23.50 | 23.50 | 23.26 | 23.30 | 10,483 | +0.30(+1.30%) |
Apr 13, 2021 | 22.83 | 23.00 | 22.83 | 23.00 | 1,555 | -0.85(-3.56%) |
Apr 12, 2021 | 23.74 | 23.90 | 23.74 | 23.85 | 1,338 | -0.05(-0.21%) |
Apr 09, 2021 | 23.71 | 23.95 | 23.71 | 23.90 | 3,000 | +0.05(+0.21%) |
Apr 08, 2021 | 23.61 | 23.85 | 23.61 | 23.85 | 535 | -0.20(-0.83%) |
Apr 07, 2021 | 23.43 | 24.05 | 23.40 | 24.05 | 956 | +0.49(+2.08%) |
Apr 06, 2021 | 23.54 | 23.67 | 23.54 | 23.56 | 1,166 | -0.59(-2.44%) |
Apr 05, 2021 | 23.80 | 24.16 | 23.80 | 24.15 | 1,115 | +0.42(+1.77%) |
Apr 01, 2021 | 23.61 | 23.75 | 23.61 | 23.73 | 2,500 | -0.84(-3.42%) |
Mar 31, 2021 | 24.27 | 24.57 | 24.27 | 24.57 | 695 | +0.42(+1.74%) |
Mar 30, 2021 | 24.33 | 24.34 | 24.05 | 24.15 | 11,711 | +0.33(+1.39%) |
Mar 29, 2021 | 25.10 | 25.10 | 23.62 | 23.82 | 6,110 | -0.40(-1.65%) |
Mar 26, 2021 | 24.55 | 24.55 | 24.11 | 24.22 | 6,400 | +0.35(+1.47%) |
Mar 25, 2021 | 24.19 | 24.19 | 23.27 | 23.87 | 7,073 | +1.37(+6.09%) |
Mar 24, 2021 | 22.32 | 22.65 | 22.20 | 22.50 | 5,355 | -1.00(-4.26%) |
Mar 23, 2021 | 23.54 | 23.70 | 23.35 | 23.50 | 22,385 | -1.15(-4.67%) |
Mar 22, 2021 | 24.51 | 24.76 | 24.06 | 24.65 | 4,611 | +0.54(+2.24%) |
Mar 19, 2021 | 23.92 | 24.11 | 23.92 | 24.11 | 3,300 | -0.32(-1.31%) |
Mar 18, 2021 | 24.85 | 24.85 | 24.33 | 24.43 | 7,457 | -0.83(-3.29%) |
Mar 17, 2021 | 25.18 | 25.26 | 25.18 | 25.26 | 3,054 | -0.07(-0.28%) |
Mar 16, 2021 | 25.00 | 25.59 | 25.00 | 25.33 | 10,540 | -0.21(-0.82%) |
Mar 15, 2021 | 25.10 | 25.67 | 25.10 | 25.54 | 6,998 | +0.44(+1.75%) |
Mar 12, 2021 | 25.62 | 25.62 | 24.95 | 25.10 | 6,500 | +0.79(+3.25%) |
Mar 11, 2021 | 23.87 | 24.31 | 23.87 | 24.31 | 1,359 | +0.91(+3.89%) |
Mar 10, 2021 | 23.48 | 23.48 | 23.33 | 23.40 | 1,105 | -0.01(-0.04%) |
Mar 09, 2021 | 23.48 | 23.48 | 23.11 | 23.41 | 7,170 | +1.61(+7.39%) |
Mar 08, 2021 | 21.65 | 21.85 | 21.65 | 21.80 | 8,060 | -1.50(-6.44%) |
Mar 05, 2021 | 23.05 | 23.67 | 23.05 | 23.30 | 4,600 | -0.73(-3.04%) |
Mar 04, 2021 | 24.33 | 24.33 | 24.03 | 24.03 | 1,422 | -0.05(-0.21%) |
Mar 03, 2021 | 23.87 | 24.16 | 23.87 | 24.08 | 1,182 | +0.15(+0.63%) |
Mar 02, 2021 | 23.42 | 24.23 | 23.42 | 23.93 | 6,566 | -0.07(-0.29%) |
Mar 01, 2021 | 23.77 | 24.02 | 23.77 | 24.00 | 4,144 | -0.14(-0.58%) |
Feb 26, 2021 | 23.70 | 24.15 | 23.70 | 24.14 | 2,000 | -1.41(-5.52%) |
Feb 25, 2021 | 25.73 | 25.75 | 25.55 | 25.55 | 2,107 | -0.37(-1.43%) |
Feb 24, 2021 | 25.60 | 25.92 | 25.60 | 25.92 | 1,639 | +1.27(+5.15%) |
Feb 23, 2021 | 24.70 | 24.97 | 24.22 | 24.65 | 4,330 | +0.00(+0.00%) |
Feb 22, 2021 | 25.45 | 25.45 | 24.01 | 24.65 | 3,588 | +0.89(+3.75%) |
Feb 19, 2021 | 24.14 | 24.14 | 23.45 | 23.76 | 2,200 | -0.06(-0.25%) |
Feb 18, 2021 | 23.68 | 23.85 | 23.61 | 23.82 | 4,224 | -1.18(-4.72%) |
Feb 17, 2021 | 25.21 | 25.40 | 24.65 | 25.00 | 7,153 | +0.26(+1.06%) |
Feb 16, 2021 | 24.45 | 24.92 | 24.45 | 24.74 | 2,999 | -0.76(-2.99%) |
Feb 12, 2021 | 25.38 | 25.65 | 25.38 | 25.50 | 1,400 | -0.32(-1.24%) |
Feb 11, 2021 | 25.30 | 26.00 | 25.30 | 25.82 | 1,705 | +0.26(+1.02%) |
Feb 10, 2021 | 25.71 | 25.71 | 25.56 | 25.56 | 723 | -1.09(-4.09%) |
Feb 09, 2021 | 26.00 | 26.66 | 26.00 | 26.65 | 4,158 | -0.18(-0.67%) |
Feb 08, 2021 | 26.23 | 27.06 | 26.23 | 26.83 | 691 | +0.67(+2.56%) |
Feb 05, 2021 | 25.73 | 26.16 | 25.73 | 26.16 | 2,100 | +0.16(+0.61%) |
Feb 04, 2021 | 25.99 | 26.00 | 25.99 | 26.00 | 616 | -1.00(-3.70%) |
Feb 03, 2021 | 27.45 | 27.45 | 26.91 | 27.00 | 4,361 | +0.31(+1.16%) |
Feb 02, 2021 | 26.98 | 26.98 | 26.20 | 26.69 | 5,148 | +0.44(+1.68%) |
Feb 01, 2021 | 26.65 | 26.65 | 25.86 | 26.25 | 5,210 | -0.07(-0.25%) |
Jan 29, 2021 | 26.92 | 26.92 | 25.73 | 26.32 | 3,400 | -0.20(-0.74%) |
Jan 28, 2021 | 27.20 | 27.20 | 26.24 | 26.51 | 4,575 | +0.11(+0.42%) |
Jan 27, 2021 | 27.15 | 27.16 | 26.00 | 26.40 | 2,939 | -0.35(-1.31%) |
Jan 26, 2021 | 27.31 | 27.31 | 25.76 | 26.75 | 5,580 | -0.69(-2.51%) |
Jan 25, 2021 | 27.05 | 28.11 | 27.05 | 27.44 | 2,916 | -0.26(-0.94%) |
Jan 22, 2021 | 27.26 | 27.71 | 27.26 | 27.70 | 2,900 | -0.84(-2.94%) |
Jan 21, 2021 | 28.70 | 28.70 | 28.31 | 28.54 | 1,838 | -0.16(-0.56%) |
Jan 20, 2021 | 28.31 | 28.74 | 28.31 | 28.70 | 8,673 | -0.35(-1.20%) |
Jan 19, 2021 | 29.64 | 29.64 | 27.98 | 29.05 | 2,637 | -1.15(-3.81%) |
Jan 15, 2021 | 30.44 | 30.45 | 30.00 | 30.20 | 3,200 | -0.36(-1.18%) |
Jan 14, 2021 | 30.62 | 30.80 | 30.55 | 30.56 | 5,292 | +0.36(+1.19%) |
Jan 13, 2021 | 30.56 | 30.56 | 30.02 | 30.20 | 5,098 | +0.36(+1.21%) |
Jan 12, 2021 | 30.40 | 30.40 | 29.66 | 29.84 | 3,852 | -0.11(-0.37%) |
Jan 11, 2021 | 29.93 | 30.10 | 29.50 | 29.95 | 3,665 | -0.23(-0.76%) |
Jan 08, 2021 | 29.16 | 30.18 | 29.16 | 30.18 | 2,400 | +0.25(+0.84%) |
Jan 07, 2021 | 29.93 | 29.93 | 29.93 | 29.93 | 792 | -0.24(-0.80%) |
Jan 06, 2021 | 30.09 | 30.24 | 30.01 | 30.17 | 2,313 | +0.02(+0.07%) |
Jan 05, 2021 | 29.42 | 30.15 | 29.42 | 30.15 | 1,741 | +0.66(+2.24%) |
Jan 04, 2021 | 29.88 | 29.88 | 29.49 | 29.49 | 1,280 | -1.01(-3.31%) |
Dec 31, 2020 | 30.50 | 30.50 | 30.50 | 5,855 | -0.41(-1.31%) | |
Dec 30, 2020 | 30.43 | 31.26 | 30.43 | 30.91 | 5,855 | +0.79(+2.61%) |
Dec 29, 2020 | 29.55 | 30.25 | 29.55 | 30.12 | 6,179 | +0.99(+3.40%) |
Dec 28, 2020 | 29.00 | 29.22 | 29.00 | 29.13 | 2,458 | +0.22(+0.76%) |
Dec 24, 2020 | 29.11 | 29.11 | 28.91 | 28.91 | 1,000 | -0.04(-0.14%) |
Dec 23, 2020 | 28.69 | 29.14 | 28.69 | 28.95 | 4,012 | -0.90(-3.02%) |
Dec 22, 2020 | 30.52 | 30.52 | 29.08 | 29.85 | 8,870 | -2.32(-7.21%) |
Dec 21, 2020 | 32.70 | 32.70 | 32.12 | 32.17 | 4,200 | -0.64(-1.95%) |
Dec 18, 2020 | 32.79 | 32.81 | 32.79 | 32.81 | 1,100 | -0.36(-1.09%) |
Dec 17, 2020 | 33.16 | 33.30 | 33.16 | 33.17 | 2,748 | +0.29(+0.88%) |
Dec 16, 2020 | 33.00 | 33.00 | 32.81 | 32.88 | 2,182 | +0.18(+0.55%) |
Dec 15, 2020 | 33.00 | 33.00 | 32.60 | 32.70 | 4,492 | +0.62(+1.95%) |
Dec 14, 2020 | 33.00 | 33.00 | 32.08 | 32.08 | 1,741 | +0.54(+1.70%) |
Dec 11, 2020 | 31.69 | 31.69 | 31.40 | 31.54 | 2,400 | -0.59(-1.85%) |
Dec 10, 2020 | 32.57 | 32.57 | 32.13 | 32.13 | 2,167 | +0.72(+2.29%) |
Dec 09, 2020 | 32.59 | 32.59 | 31.41 | 31.41 | 764 | +0.31(+1.01%) |
Dec 08, 2020 | 31.21 | 31.21 | 31.10 | 31.10 | 1,219 | +0.45(+1.47%) |
Dec 07, 2020 | 31.14 | 31.14 | 30.65 | 30.65 | 2,256 | +0.40(+1.32%) |
Dec 04, 2020 | 30.25 | 30.25 | 30.25 | 160 | +0.00(+0.00%) | |
Dec 03, 2020 | 30.25 | 30.25 | 30.25 | 48 | +0.00(+0.00%) | |
Dec 02, 2020 | 30.25 | 30.25 | 30.25 | 62 | +0.00(+0.00%) | |
Dec 01, 2020 | 30.18 | 30.31 | 30.18 | 30.25 | 4,899 | +1.15(+3.95%) |
Nov 30, 2020 | 29.60 | 29.60 | 29.01 | 29.10 | 1,534 | -0.25(-0.85%) |
Nov 27, 2020 | 29.35 | 29.35 | 29.35 | 29.35 | 1,100 | +0.12(+0.41%) |
Nov 25, 2020 | 29.28 | 29.43 | 29.23 | 29.23 | 1,200 | -0.57(-1.91%) |
Nov 24, 2020 | 30.17 | 30.17 | 29.60 | 29.80 | 9,193 | +1.32(+4.63%) |
Nov 23, 2020 | 29.05 | 29.05 | 28.48 | 28.48 | 3,762 | +0.16(+0.56%) |
Nov 20, 2020 | 28.31 | 28.35 | 28.24 | 28.32 | 3,000 | +0.48(+1.72%) |
Nov 19, 2020 | 27.87 | 27.87 | 27.84 | 27.84 | 616 | -0.30(-1.07%) |
Nov 18, 2020 | 28.14 | 28.14 | 28.14 | 10,043 | +0.00(+0.00%) | |
Nov 17, 2020 | 28.08 | 28.14 | 28.07 | 28.14 | 1,182 | +0.21(+0.75%) |
Nov 16, 2020 | 28.13 | 28.13 | 27.93 | 27.93 | 500 | +1.66(+6.32%) |
Nov 13, 2020 | 26.08 | 26.27 | 26.08 | 26.27 | 5,600 | -0.14(-0.53%) |
Nov 12, 2020 | 26.42 | 26.42 | 26.41 | 26.41 | 774 | -0.44(-1.64%) |
Nov 11, 2020 | 26.98 | 27.05 | 26.85 | 26.85 | 6,818 | +2.50(+10.27%) |
Nov 10, 2020 | 23.77 | 24.50 | 23.77 | 24.35 | 9,569 | +2.71(+12.52%) |
Nov 09, 2020 | 20.87 | 21.64 | 20.87 | 21.64 | 2,563 | -0.25(-1.14%) |
Nov 06, 2020 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | -0.82(-3.61%) |
Nov 05, 2020 | 22.71 | 22.71 | 22.71 | 39 | +0.00(+0.00%) | |
Nov 04, 2020 | 23.08 | 23.09 | 22.71 | 22.71 | 875 | +0.09(+0.40%) |
Nov 03, 2020 | 22.11 | 23.03 | 22.11 | 22.62 | 2,131 | +0.20(+0.89%) |
Nov 02, 2020 | 22.35 | 22.42 | 22.29 | 22.42 | 4,531 | +0.79(+3.65%) |
Oct 30, 2020 | 21.69 | 21.69 | 21.62 | 21.63 | 1,100 | -0.43(-1.94%) |
Oct 29, 2020 | 21.95 | 22.06 | 21.95 | 22.06 | 568 | -0.25(-1.13%) |
Oct 28, 2020 | 22.36 | 22.36 | 22.31 | 22.31 | 730 | -0.32(-1.41%) |
Oct 27, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 460 | -0.38(-1.66%) |
Oct 26, 2020 | 23.01 | 23.01 | 23.01 | 83 | +0.00(+0.00%) | |
Oct 23, 2020 | 23.03 | 23.10 | 23.01 | 23.01 | 1,700 | +0.48(+2.13%) |
Oct 22, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 368 | -0.22(-0.97%) |
Oct 21, 2020 | 22.99 | 22.99 | 22.53 | 22.75 | 5,354 | +0.81(+3.69%) |
Oct 20, 2020 | 21.91 | 22.05 | 21.91 | 21.94 | 2,481 | +0.04(+0.18%) |
Oct 19, 2020 | 21.93 | 21.93 | 21.90 | 21.90 | 6,120 | +0.29(+1.34%) |
Oct 16, 2020 | 21.40 | 21.70 | 21.40 | 21.61 | 2,600 | -0.45(-2.04%) |
Oct 15, 2020 | 21.95 | 22.06 | 21.95 | 22.06 | 664 | -0.07(-0.32%) |
Oct 14, 2020 | 22.20 | 22.30 | 22.13 | 22.13 | 1,538 | -0.02(-0.09%) |
Oct 13, 2020 | 22.18 | 22.18 | 22.15 | 22.15 | 13,504 | +0.06(+0.27%) |
Oct 12, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 453 | -0.19(-0.85%) |
Oct 09, 2020 | 22.44 | 22.44 | 22.11 | 22.28 | 7,800 | -0.18(-0.80%) |
Oct 08, 2020 | 22.61 | 22.61 | 22.07 | 22.46 | 2,905 | +0.17(+0.76%) |
Oct 07, 2020 | 22.01 | 22.29 | 22.01 | 22.29 | 1,401 | +0.19(+0.86%) |
Oct 06, 2020 | 22.23 | 22.30 | 22.10 | 22.10 | 3,510 | -0.21(-0.94%) |
Oct 05, 2020 | 22.21 | 22.35 | 22.21 | 22.31 | 5,539 | +0.35(+1.59%) |
Oct 02, 2020 | 21.84 | 21.96 | 21.84 | 21.96 | 11,600 | -0.13(-0.59%) |
Oct 01, 2020 | 22.09 | 22.09 | 22.09 | 72 | +0.00(+0.00%) | |
Sep 30, 2020 | 22.07 | 22.09 | 22.07 | 22.09 | 501 | -0.11(-0.50%) |
Sep 29, 2020 | 22.15 | 22.29 | 22.15 | 22.20 | 857 | -0.03(-0.13%) |
Sep 28, 2020 | 22.22 | 22.43 | 22.22 | 22.23 | 1,354 | +0.36(+1.65%) |
Sep 25, 2020 | 21.99 | 21.99 | 21.85 | 21.87 | 9,200 | -0.13(-0.59%) |
Sep 24, 2020 | 22.40 | 22.40 | 21.86 | 22.00 | 4,815 | -0.20(-0.90%) |
Sep 23, 2020 | 22.56 | 22.56 | 22.17 | 22.20 | 4,086 | +0.20(+0.91%) |
Sep 22, 2020 | 22.47 | 22.47 | 21.72 | 22.00 | 7,191 | +0.38(+1.76%) |
Sep 21, 2020 | 21.71 | 21.73 | 21.58 | 21.62 | 5,888 | -0.66(-2.96%) |
Sep 18, 2020 | 22.18 | 22.52 | 22.18 | 22.28 | 2,600 | -0.21(-0.93%) |
Sep 17, 2020 | 22.47 | 22.49 | 22.16 | 22.49 | 1,854 | +0.17(+0.76%) |
Sep 16, 2020 | 22.40 | 22.40 | 22.25 | 22.32 | 5,557 | -0.49(-2.15%) |
Sep 15, 2020 | 22.93 | 22.93 | 22.79 | 22.81 | 5,379 | -0.17(-0.74%) |
Sep 14, 2020 | 23.17 | 23.17 | 22.94 | 22.98 | 3,778 | -0.12(-0.52%) |
Sep 11, 2020 | 23.18 | 23.18 | 23.03 | 23.10 | 4,900 | +0.24(+1.05%) |
Sep 10, 2020 | 23.30 | 23.30 | 22.86 | 22.86 | 2,266 | -1.09(-4.55%) |
Sep 09, 2020 | 23.73 | 24.00 | 23.73 | 23.95 | 17,752 | +0.48(+2.05%) |
Sep 08, 2020 | 23.45 | 23.55 | 23.45 | 23.47 | 4,211 | +0.62(+2.71%) |
Sep 04, 2020 | 22.88 | 22.88 | 22.41 | 22.85 | 3,400 | +0.77(+3.49%) |
Sep 03, 2020 | 22.65 | 22.65 | 22.08 | 22.08 | 5,074 | -0.41(-1.82%) |
Sep 02, 2020 | 22.59 | 22.59 | 22.46 | 22.49 | 7,318 | -0.02(-0.09%) |
Sep 01, 2020 | 22.26 | 22.51 | 22.26 | 22.51 | 1,278 | +0.11(+0.49%) |
Aug 31, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 149 | +0.33(+1.50%) |
Aug 28, 2020 | 22.17 | 22.20 | 22.05 | 22.07 | 18,700 | +0.19(+0.87%) |
Aug 27, 2020 | 22.26 | 22.26 | 21.85 | 21.88 | 2,655 | -0.05(-0.23%) |
Aug 26, 2020 | 22.03 | 22.03 | 21.80 | 21.93 | 3,090 | +0.43(+2.00%) |
Aug 25, 2020 | 21.39 | 21.50 | 21.27 | 21.50 | 2,873 | +0.35(+1.65%) |
Aug 24, 2020 | 21.24 | 21.24 | 21.15 | 21.15 | 814 | +0.31(+1.49%) |
Aug 21, 2020 | 20.84 | 20.84 | 20.84 | 143 | +0.00(+0.00%) | |
Aug 20, 2020 | 20.84 | 20.84 | 20.84 | 20.84 | 309 | +0.12(+0.58%) |
Aug 19, 2020 | 20.86 | 20.86 | 20.72 | 20.72 | 2,352 | -0.13(-0.64%) |
Aug 18, 2020 | 20.66 | 20.85 | 20.61 | 20.85 | 8,936 | +0.41(+2.03%) |
Aug 17, 2020 | 20.52 | 20.52 | 20.44 | 20.44 | 570 | -0.07(-0.34%) |
Aug 14, 2020 | 20.71 | 20.71 | 20.51 | 20.51 | 1,000 | +0.20(+0.98%) |
Aug 13, 2020 | 20.32 | 20.72 | 20.31 | 20.31 | 3,364 | +0.10(+0.49%) |
Aug 12, 2020 | 20.39 | 20.39 | 20.21 | 20.21 | 577 | +1.06(+5.54%) |
Aug 11, 2020 | 19.25 | 19.39 | 19.15 | 19.15 | 50,570 | +0.88(+4.82%) |
Aug 10, 2020 | 17.68 | 18.69 | 17.68 | 18.27 | 2,500 | +0.04(+0.25%) |
Aug 07, 2020 | 18.13 | 18.24 | 18.13 | 18.23 | 6,900 | +0.43(+2.39%) |
Aug 06, 2020 | 17.94 | 17.94 | 17.76 | 17.80 | 2,640 | +0.05(+0.28%) |
Aug 05, 2020 | 18.38 | 18.57 | 17.60 | 17.75 | 9,914 | -0.43(-2.34%) |
Aug 04, 2020 | 18.05 | 18.18 | 17.97 | 18.18 | 80,725 | +0.66(+3.80%) |
Aug 03, 2020 | 17.36 | 17.65 | 17.36 | 17.51 | 8,053 | +0.49(+2.88%) |
Jul 31, 2020 | 17.17 | 17.25 | 17.02 | 17.02 | 4,200 | -0.06(-0.35%) |
Jul 30, 2020 | 17.40 | 17.40 | 17.06 | 17.08 | 17,335 | -0.99(-5.48%) |
Jul 29, 2020 | 18.06 | 18.15 | 17.88 | 18.07 | 29,896 | -0.45(-2.40%) |
Jul 28, 2020 | 18.07 | 18.52 | 18.07 | 18.52 | 73,582 | -0.75(-3.92%) |
Jul 27, 2020 | 19.03 | 19.40 | 19.03 | 19.27 | 2,288 | +0.42(+2.23%) |
Jul 24, 2020 | 18.93 | 18.93 | 18.48 | 18.85 | 3,400 | +0.10(+0.53%) |
Jul 23, 2020 | 18.65 | 18.89 | 18.65 | 18.75 | 2,511 | -0.12(-0.64%) |
Jul 22, 2020 | 18.66 | 19.20 | 18.66 | 18.87 | 1,808 | -0.71(-3.65%) |
Jul 21, 2020 | 19.36 | 19.59 | 19.36 | 19.59 | 73,377 | +0.39(+2.01%) |
Jul 20, 2020 | 19.56 | 19.56 | 18.96 | 19.20 | 5,378 | -0.43(-2.19%) |
Jul 17, 2020 | 19.80 | 19.97 | 19.63 | 19.63 | 2,700 | -0.68(-3.35%) |
Jul 16, 2020 | 20.61 | 20.61 | 20.29 | 20.31 | 9,411 | -0.19(-0.93%) |
Jul 15, 2020 | 20.18 | 20.57 | 20.18 | 20.50 | 6,700 | +0.67(+3.38%) |
Jul 14, 2020 | 19.88 | 19.91 | 19.73 | 19.83 | 12,706 | -0.30(-1.49%) |
Jul 13, 2020 | 20.65 | 20.65 | 20.13 | 20.13 | 1,216 | -0.32(-1.56%) |
Jul 10, 2020 | 20.44 | 20.75 | 20.44 | 20.45 | 3,200 | +0.03(+0.15%) |
Jul 09, 2020 | 20.92 | 20.92 | 20.18 | 20.42 | 3,712 | -0.49(-2.34%) |
Jul 08, 2020 | 20.84 | 21.27 | 20.84 | 20.91 | 26,614 | -0.14(-0.67%) |
Jul 07, 2020 | 21.56 | 21.71 | 20.66 | 21.05 | 61,685 | -0.45(-2.09%) |
Jul 06, 2020 | 21.79 | 22.19 | 21.50 | 21.50 | 4,541 | +0.12(+0.54%) |
Jul 02, 2020 | 21.41 | 21.41 | 21.08 | 21.38 | 36,700 | +0.51(+2.46%) |
Jul 01, 2020 | 21.31 | 21.61 | 20.87 | 20.87 | 26,772 | -0.57(-2.68%) |
Jun 30, 2020 | 21.37 | 22.02 | 21.34 | 21.44 | 23,638 | -0.64(-2.88%) |
Jun 29, 2020 | 22.08 | 22.08 | 22.08 | 425 | +0.00(+0.00%) | |
Jun 26, 2020 | 22.26 | 22.26 | 21.91 | 22.08 | 5,900 | -0.29(-1.31%) |
Jun 25, 2020 | 22.34 | 22.49 | 22.29 | 22.37 | 6,180 | -0.19(-0.85%) |
Jun 24, 2020 | 23.75 | 23.75 | 22.57 | 22.57 | 7,027 | -0.13(-0.59%) |
Jun 23, 2020 | 23.07 | 23.15 | 22.70 | 22.70 | 38,940 | +0.35(+1.57%) |
Jun 22, 2020 | 22.47 | 22.47 | 22.25 | 22.35 | 3,747 | -0.09(-0.40%) |
Jun 19, 2020 | 21.32 | 22.44 | 21.32 | 22.44 | 1,600 | +0.58(+2.64%) |
Jun 18, 2020 | 21.97 | 21.97 | 21.80 | 21.86 | 23,070 | -0.39(-1.74%) |
Jun 17, 2020 | 22.24 | 22.34 | 22.05 | 22.25 | 5,807 | -0.83(-3.60%) |
Jun 16, 2020 | 23.54 | 23.54 | 23.08 | 23.08 | 79,193 | +0.67(+2.99%) |
Jun 15, 2020 | 21.48 | 22.45 | 21.48 | 22.41 | 4,515 | -0.95(-4.07%) |
Jun 12, 2020 | 23.33 | 23.37 | 22.95 | 23.36 | 6,900 | +0.36(+1.54%) |
Jun 11, 2020 | 23.34 | 23.50 | 23.00 | 23.00 | 2,744 | -0.39(-1.67%) |
Jun 10, 2020 | 23.45 | 23.67 | 23.23 | 23.39 | 2,713 | +0.12(+0.54%) |
Jun 09, 2020 | 22.96 | 23.27 | 22.96 | 23.27 | 23,877 | -0.13(-0.56%) |
Jun 08, 2020 | 23.23 | 23.40 | 23.23 | 23.40 | 1,502 | +0.27(+1.17%) |
Jun 05, 2020 | 23.24 | 23.24 | 22.95 | 23.13 | 3,100 | +0.04(+0.17%) |
Jun 04, 2020 | 22.80 | 23.10 | 22.80 | 23.09 | 3,020 | -0.18(-0.77%) |
Jun 03, 2020 | 23.37 | 23.37 | 23.27 | 23.27 | 1,380 | +0.61(+2.69%) |
Jun 02, 2020 | 22.73 | 22.73 | 22.42 | 22.66 | 749 | +0.56(+2.53%) |