Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.50 | 23.62 | 23.00 | 23.40 | 3,959 | -0.10(-0.43%) |
May 27, 2021 | 23.10 | 23.70 | 23.20 | 23.50 | 5,615 | +0.30(+1.29%) |
May 26, 2021 | 23.60 | 23.70 | 23.05 | 23.20 | 9,630 | -0.50(-2.11%) |
May 25, 2021 | 24.10 | 24.10 | 23.50 | 23.70 | 7,509 | -0.40(-1.66%) |
May 24, 2021 | 24.10 | 24.50 | 24.00 | 24.10 | 2,555 | -0.20(-0.82%) |
May 21, 2021 | 24.20 | 24.40 | 24.02 | 24.30 | 5,063 | -0.10(-0.41%) |
May 20, 2021 | 24.60 | 24.70 | 24.20 | 24.40 | 1,093 | +0.10(+0.41%) |
May 19, 2021 | 24.10 | 24.40 | 24.00 | 24.30 | 2,023 | -0.30(-1.22%) |
May 18, 2021 | 24.20 | 25.50 | 23.70 | 24.60 | 17,960 | +0.50(+2.07%) |
May 17, 2021 | 24.00 | 24.50 | 23.50 | 24.10 | 5,303 | +0.20(+0.84%) |
May 14, 2021 | 23.70 | 24.50 | 23.50 | 23.90 | 6,585 | +0.10(+0.42%) |
May 13, 2021 | 24.00 | 24.30 | 23.21 | 23.80 | 5,519 | +0.30(+1.28%) |
May 12, 2021 | 23.80 | 24.60 | 23.50 | 23.50 | 7,699 | -0.20(-0.84%) |
May 11, 2021 | 23.90 | 24.70 | 23.50 | 23.70 | 5,788 | -0.50(-2.07%) |
May 10, 2021 | 24.90 | 25.00 | 24.10 | 24.20 | 3,198 | -0.60(-2.42%) |
May 07, 2021 | 24.20 | 25.00 | 24.00 | 24.80 | 8,085 | +0.30(+1.22%) |
May 06, 2021 | 25.10 | 25.10 | 23.70 | 24.50 | 11,298 | -0.40(-1.61%) |
May 05, 2021 | 24.80 | 25.20 | 24.60 | 24.90 | 4,371 | -0.20(-0.80%) |
May 04, 2021 | 25.20 | 25.20 | 24.50 | 25.10 | 3,148 | +0.20(+0.80%) |
May 03, 2021 | 25.10 | 25.20 | 24.60 | 24.90 | 6,288 | -0.50(-1.97%) |
Apr 30, 2021 | 25.50 | 26.50 | 24.50 | 25.40 | 5,330 | +0.00(+0.00%) |
Apr 29, 2021 | 25.20 | 25.60 | 24.85 | 25.40 | 4,192 | +0.00(+0.00%) |
Apr 28, 2021 | 25.60 | 25.60 | 25.10 | 25.40 | 3,614 | +0.00(+0.00%) |
Apr 27, 2021 | 24.90 | 25.60 | 24.60 | 25.40 | 9,859 | +0.80(+3.25%) |
Apr 26, 2021 | 24.40 | 25.00 | 24.10 | 24.60 | 8,219 | -0.30(-1.20%) |
Apr 23, 2021 | 25.20 | 25.20 | 24.32 | 24.90 | 10,030 | -0.30(-1.19%) |
Apr 22, 2021 | 25.60 | 25.60 | 24.71 | 25.20 | 2,811 | -0.40(-1.56%) |
Apr 21, 2021 | 25.20 | 25.70 | 25.00 | 25.60 | 4,190 | +0.50(+1.99%) |
Apr 20, 2021 | 25.10 | 25.70 | 24.50 | 25.10 | 6,115 | +0.10(+0.40%) |
Apr 19, 2021 | 25.50 | 25.80 | 24.90 | 25.00 | 3,717 | -0.90(-3.47%) |
Apr 16, 2021 | 24.50 | 26.60 | 24.50 | 25.90 | 7,840 | +0.90(+3.60%) |
Apr 15, 2021 | 25.90 | 25.90 | 24.30 | 25.00 | 11,558 | -0.80(-3.10%) |
Apr 14, 2021 | 27.20 | 27.20 | 25.50 | 25.80 | 9,374 | -1.40(-5.15%) |
Apr 13, 2021 | 26.00 | 27.50 | 26.00 | 27.20 | 3,984 | +0.90(+3.42%) |
Apr 12, 2021 | 27.80 | 27.95 | 26.20 | 26.30 | 8,600 | -1.50(-5.40%) |
Apr 09, 2021 | 27.90 | 28.20 | 27.60 | 27.80 | 5,300 | -0.10(-0.36%) |
Apr 08, 2021 | 28.10 | 28.25 | 27.50 | 27.90 | 5,952 | +0.10(+0.36%) |
Apr 07, 2021 | 28.50 | 28.50 | 27.10 | 27.80 | 3,467 | -0.60(-2.11%) |
Apr 06, 2021 | 28.30 | 28.50 | 27.80 | 28.40 | 1,826 | +0.10(+0.35%) |
Apr 05, 2021 | 28.80 | 28.80 | 28.00 | 28.30 | 3,499 | -0.30(-1.05%) |
Apr 01, 2021 | 28.00 | 29.10 | 26.90 | 28.60 | 15,110 | +0.50(+1.78%) |
Mar 31, 2021 | 28.50 | 28.50 | 27.20 | 28.10 | 8,473 | +0.10(+0.36%) |
Mar 30, 2021 | 28.10 | 28.10 | 26.80 | 28.00 | 5,044 | +0.50(+1.82%) |
Mar 29, 2021 | 27.80 | 28.90 | 26.50 | 27.50 | 6,250 | -0.10(-0.36%) |
Mar 26, 2021 | 27.50 | 28.08 | 26.24 | 27.60 | 8,190 | +0.10(+0.36%) |
Mar 25, 2021 | 28.10 | 28.50 | 26.70 | 27.50 | 10,287 | -1.10(-3.85%) |
Mar 24, 2021 | 29.30 | 29.40 | 28.00 | 28.60 | 6,964 | -0.10(-0.35%) |
Mar 23, 2021 | 30.40 | 30.40 | 28.20 | 28.70 | 7,691 | -1.70(-5.59%) |
Mar 22, 2021 | 29.50 | 30.80 | 29.40 | 30.40 | 8,845 | +0.70(+2.36%) |
Mar 19, 2021 | 30.10 | 30.10 | 29.00 | 29.70 | 7,640 | -0.20(-0.67%) |
Mar 18, 2021 | 30.50 | 31.00 | 29.60 | 29.90 | 13,166 | -0.60(-1.97%) |
Mar 17, 2021 | 29.50 | 30.80 | 29.10 | 30.50 | 13,801 | +1.42(+4.89%) |
Mar 16, 2021 | 30.00 | 30.00 | 28.80 | 29.08 | 12,023 | -0.92(-3.08%) |
Mar 15, 2021 | 30.00 | 30.80 | 29.30 | 30.00 | 14,284 | -0.10(-0.33%) |
Mar 12, 2021 | 30.60 | 30.65 | 29.20 | 30.10 | 13,660 | -0.10(-0.33%) |
Mar 11, 2021 | 27.90 | 30.60 | 27.61 | 30.20 | 27,681 | +1.80(+6.34%) |
Mar 10, 2021 | 26.90 | 29.00 | 26.80 | 28.40 | 14,596 | +1.80(+6.77%) |
Mar 09, 2021 | 25.90 | 26.80 | 25.70 | 26.60 | 8,543 | +0.65(+2.50%) |
Mar 08, 2021 | 27.00 | 27.20 | 25.87 | 25.95 | 10,877 | -1.45(-5.29%) |
Mar 05, 2021 | 24.40 | 27.80 | 24.40 | 27.40 | 21,680 | +2.90(+11.84%) |
Mar 04, 2021 | 27.20 | 27.90 | 24.30 | 24.50 | 34,202 | -2.70(-9.93%) |
Mar 03, 2021 | 28.70 | 29.10 | 27.10 | 27.20 | 26,393 | -0.90(-3.20%) |
Mar 02, 2021 | 28.80 | 29.00 | 27.80 | 28.10 | 5,596 | -0.20(-0.71%) |
Mar 01, 2021 | 28.10 | 29.10 | 28.10 | 28.30 | 7,832 | +0.50(+1.80%) |
Feb 26, 2021 | 28.50 | 29.40 | 27.70 | 27.80 | 12,810 | -0.70(-2.46%) |
Feb 25, 2021 | 28.50 | 30.10 | 27.40 | 28.50 | 26,009 | -0.20(-0.70%) |
Feb 24, 2021 | 28.40 | 30.30 | 28.40 | 28.70 | 18,795 | +0.40(+1.41%) |
Feb 23, 2021 | 30.90 | 31.20 | 27.20 | 28.30 | 40,672 | -3.30(-10.44%) |
Feb 22, 2021 | 31.70 | 32.40 | 30.90 | 31.60 | 37,231 | +1.10(+3.61%) |
Feb 19, 2021 | 30.70 | 31.80 | 30.00 | 30.50 | 34,950 | +1.30(+4.45%) |
Feb 18, 2021 | 34.20 | 34.20 | 28.90 | 29.20 | 44,290 | -6.10(-17.28%) |
Feb 17, 2021 | 32.10 | 41.20 | 31.00 | 35.30 | 249,784 | +0.70(+2.02%) |
Feb 16, 2021 | 25.60 | 37.10 | 25.10 | 34.60 | 459,413 | +9.90(+40.08%) |
Feb 12, 2021 | 24.10 | 25.36 | 24.10 | 24.70 | 12,620 | +0.30(+1.23%) |
Feb 11, 2021 | 24.50 | 25.00 | 24.10 | 24.40 | 6,219 | -0.10(-0.41%) |
Feb 10, 2021 | 25.20 | 25.50 | 23.90 | 24.50 | 18,958 | -0.60(-2.39%) |
Feb 09, 2021 | 25.00 | 25.70 | 24.70 | 25.10 | 29,735 | +1.30(+5.46%) |
Feb 08, 2021 | 24.80 | 24.80 | 23.60 | 23.80 | 7,845 | -0.50(-2.06%) |
Feb 05, 2021 | 23.80 | 24.93 | 23.40 | 24.30 | 13,370 | +0.70(+2.97%) |
Feb 04, 2021 | 22.10 | 23.70 | 22.10 | 23.60 | 18,798 | +0.70(+3.06%) |
Feb 03, 2021 | 23.90 | 23.90 | 22.80 | 22.90 | 8,305 | -0.40(-1.72%) |
Feb 02, 2021 | 23.00 | 23.60 | 22.80 | 23.30 | 8,860 | +0.40(+1.75%) |
Feb 01, 2021 | 22.00 | 22.90 | 21.80 | 22.90 | 12,173 | +0.10(+0.44%) |
Jan 29, 2021 | 23.50 | 23.70 | 22.70 | 22.80 | 10,250 | -0.90(-3.80%) |
Jan 28, 2021 | 23.70 | 24.00 | 23.70 | 23.70 | 8,750 | -0.40(-1.66%) |
Jan 27, 2021 | 24.80 | 25.00 | 23.60 | 24.10 | 11,654 | -1.10(-4.37%) |
Jan 26, 2021 | 24.80 | 25.40 | 24.30 | 25.20 | 17,139 | +0.20(+0.80%) |
Jan 25, 2021 | 25.50 | 25.60 | 24.00 | 25.00 | 33,534 | -0.50(-1.96%) |
Jan 22, 2021 | 25.80 | 26.08 | 25.00 | 25.50 | 24,620 | -0.30(-1.16%) |
Jan 21, 2021 | 23.60 | 26.00 | 23.40 | 25.80 | 33,973 | +1.80(+7.50%) |
Jan 20, 2021 | 23.80 | 24.00 | 23.30 | 24.00 | 13,034 | +0.70(+3.00%) |
Jan 19, 2021 | 24.40 | 24.40 | 23.10 | 23.30 | 11,602 | -0.90(-3.72%) |
Jan 15, 2021 | 24.50 | 24.50 | 23.10 | 24.20 | 17,050 | +0.20(+0.83%) |
Jan 14, 2021 | 22.70 | 24.30 | 22.70 | 24.00 | 15,102 | +1.20(+5.26%) |
Jan 13, 2021 | 22.90 | 23.00 | 22.60 | 22.80 | 9,690 | -0.10(-0.44%) |
Jan 12, 2021 | 22.50 | 23.10 | 22.40 | 22.90 | 16,232 | +0.80(+3.62%) |
Jan 11, 2021 | 22.20 | 22.30 | 22.00 | 22.10 | 8,443 | -0.10(-0.45%) |
Jan 08, 2021 | 22.50 | 22.90 | 22.00 | 22.20 | 8,770 | +0.10(+0.45%) |
Jan 07, 2021 | 23.60 | 23.60 | 21.86 | 22.10 | 16,436 | -0.90(-3.91%) |
Jan 06, 2021 | 22.10 | 23.80 | 22.07 | 23.00 | 17,969 | +1.20(+5.50%) |
Jan 05, 2021 | 21.60 | 22.00 | 21.50 | 21.80 | 4,065 | +0.20(+0.93%) |
Jan 04, 2021 | 22.10 | 22.50 | 21.40 | 21.60 | 7,071 | -0.40(-1.82%) |
Dec 31, 2020 | 22.00 | 22.00 | 22.00 | 12,741 | +0.30(+1.38%) | |
Dec 30, 2020 | 22.30 | 22.30 | 21.60 | 21.70 | 12,741 | -0.20(-0.91%) |
Dec 29, 2020 | 22.30 | 22.40 | 21.80 | 21.90 | 7,235 | -0.40(-1.79%) |
Dec 28, 2020 | 22.30 | 22.74 | 22.10 | 22.30 | 10,222 | -0.40(-1.76%) |
Dec 24, 2020 | 22.60 | 22.87 | 22.40 | 22.70 | 3,880 | +0.00(+0.00%) |
Dec 23, 2020 | 22.50 | 23.40 | 22.50 | 22.70 | 21,330 | -0.30(-1.30%) |
Dec 22, 2020 | 23.90 | 23.91 | 22.30 | 23.00 | 11,028 | -1.30(-5.35%) |
Dec 21, 2020 | 23.30 | 24.30 | 23.30 | 24.30 | 5,320 | -0.20(-0.82%) |
Dec 18, 2020 | 24.10 | 24.50 | 23.59 | 24.50 | 13,040 | +0.70(+2.94%) |
Dec 17, 2020 | 24.00 | 24.80 | 23.60 | 23.80 | 6,299 | +0.35(+1.49%) |
Dec 16, 2020 | 23.85 | 24.04 | 23.45 | 23.45 | 4,353 | -0.40(-1.66%) |
Dec 15, 2020 | 24.24 | 24.24 | 23.35 | 23.85 | 10,119 | -0.69(-2.82%) |
Dec 14, 2020 | 25.43 | 25.43 | 24.44 | 24.54 | 14,123 | -0.89(-3.50%) |
Dec 11, 2020 | 26.22 | 26.22 | 25.13 | 25.43 | 5,922 | -0.30(-1.15%) |
Dec 10, 2020 | 25.53 | 25.82 | 24.93 | 25.73 | 7,914 | +0.00(+0.00%) |
Dec 09, 2020 | 25.73 | 25.82 | 25.13 | 25.73 | 10,103 | +0.30(+1.17%) |
Dec 08, 2020 | 24.93 | 25.73 | 24.93 | 25.43 | 8,275 | +0.10(+0.39%) |
Dec 07, 2020 | 25.73 | 26.62 | 24.74 | 25.33 | 20,223 | -1.29(-4.83%) |
Dec 04, 2020 | 26.22 | 28.69 | 25.13 | 26.62 | 124,412 | +1.68(+6.75%) |
Dec 03, 2020 | 24.74 | 25.23 | 24.24 | 24.93 | 27,016 | +0.20(+0.80%) |
Dec 02, 2020 | 24.93 | 25.43 | 24.14 | 24.74 | 9,664 | -0.20(-0.79%) |
Dec 01, 2020 | 25.43 | 25.73 | 24.74 | 24.93 | 13,027 | -0.20(-0.79%) |
Nov 30, 2020 | 26.12 | 26.22 | 23.75 | 25.13 | 30,540 | -1.78(-6.62%) |
Nov 27, 2020 | 24.14 | 27.61 | 23.75 | 26.91 | 71,696 | +3.46(+14.77%) |
Nov 25, 2020 | 21.57 | 23.74 | 21.47 | 23.45 | 28,308 | +2.18(+10.23%) |
Nov 24, 2020 | 21.47 | 21.67 | 20.78 | 21.27 | 14,315 | +0.05(+0.26%) |
Nov 23, 2020 | 20.78 | 21.47 | 20.58 | 21.22 | 11,135 | +0.64(+3.10%) |
Nov 20, 2020 | 20.28 | 20.58 | 20.18 | 20.58 | 6,660 | +0.59(+2.97%) |
Nov 19, 2020 | 20.09 | 20.28 | 19.99 | 19.99 | 4,289 | -0.10(-0.49%) |
Nov 18, 2020 | 19.89 | 20.58 | 19.89 | 20.09 | 9,943 | +0.30(+1.50%) |
Nov 17, 2020 | 20.28 | 20.38 | 19.79 | 19.79 | 7,951 | -0.49(-2.44%) |
Nov 16, 2020 | 19.69 | 20.38 | 19.69 | 20.28 | 7,287 | +0.49(+2.50%) |
Nov 13, 2020 | 19.53 | 19.94 | 19.53 | 19.79 | 4,285 | -0.10(-0.50%) |
Nov 12, 2020 | 19.49 | 20.09 | 19.49 | 19.89 | 2,595 | +0.10(+0.50%) |
Nov 11, 2020 | 19.89 | 20.21 | 19.76 | 19.79 | 4,267 | -0.30(-1.48%) |
Nov 10, 2020 | 19.79 | 20.18 | 19.29 | 20.09 | 5,235 | +0.40(+2.01%) |
Nov 09, 2020 | 19.69 | 20.61 | 19.39 | 19.69 | 9,429 | +0.39(+2.04%) |
Nov 06, 2020 | 19.20 | 19.49 | 18.70 | 19.30 | 6,154 | +0.35(+1.84%) |
Nov 05, 2020 | 18.50 | 19.59 | 18.50 | 18.95 | 5,667 | +0.45(+2.41%) |
Nov 04, 2020 | 19.00 | 19.00 | 17.81 | 18.50 | 5,766 | -0.20(-1.06%) |
Nov 03, 2020 | 18.40 | 19.10 | 18.30 | 18.70 | 5,877 | +0.40(+2.16%) |
Nov 02, 2020 | 18.01 | 18.50 | 18.01 | 18.30 | 2,969 | +0.30(+1.65%) |
Oct 30, 2020 | 18.70 | 18.70 | 18.01 | 18.01 | 3,365 | -0.35(-1.89%) |
Oct 29, 2020 | 18.11 | 18.80 | 18.01 | 18.35 | 3,735 | +0.25(+1.37%) |
Oct 28, 2020 | 18.30 | 18.70 | 18.01 | 18.11 | 8,238 | -0.49(-2.66%) |
Oct 27, 2020 | 19.20 | 19.69 | 18.50 | 18.60 | 8,843 | -0.79(-4.08%) |
Oct 26, 2020 | 19.59 | 19.59 | 19.20 | 19.39 | 3,648 | +0.00(+0.00%) |
Oct 23, 2020 | 19.29 | 19.62 | 19.10 | 19.39 | 6,074 | +0.00(+0.00%) |
Oct 22, 2020 | 19.49 | 20.18 | 19.29 | 19.39 | 12,412 | -0.20(-1.01%) |
Oct 21, 2020 | 19.10 | 19.79 | 19.10 | 19.59 | 7,837 | +0.49(+2.59%) |
Oct 20, 2020 | 20.09 | 20.10 | 19.10 | 19.10 | 8,276 | -0.99(-4.93%) |
Oct 19, 2020 | 20.28 | 20.78 | 20.09 | 20.09 | 16,434 | -0.20(-0.98%) |
Oct 16, 2020 | 20.18 | 23.05 | 20.09 | 20.28 | 77,214 | +0.30(+1.49%) |
Oct 15, 2020 | 20.28 | 21.03 | 19.59 | 19.99 | 9,574 | -0.39(-1.91%) |
Oct 14, 2020 | 21.08 | 21.08 | 20.09 | 20.38 | 5,590 | -0.80(-3.77%) |
Oct 13, 2020 | 21.22 | 21.42 | 21.08 | 21.17 | 5,182 | -0.20(-0.93%) |
Oct 12, 2020 | 20.38 | 21.77 | 20.38 | 21.37 | 6,057 | +0.79(+3.85%) |
Oct 09, 2020 | 21.17 | 21.67 | 20.39 | 20.58 | 9,065 | -0.99(-4.59%) |
Oct 08, 2020 | 21.08 | 21.77 | 20.78 | 21.57 | 7,664 | +0.69(+3.32%) |
Oct 07, 2020 | 19.39 | 20.98 | 19.39 | 20.88 | 10,301 | +1.39(+7.11%) |
Oct 06, 2020 | 19.10 | 19.69 | 19.10 | 19.49 | 5,635 | +0.59(+3.14%) |
Oct 05, 2020 | 18.30 | 19.29 | 18.30 | 18.90 | 5,618 | +0.20(+1.06%) |
Oct 02, 2020 | 17.81 | 19.10 | 17.81 | 18.70 | 5,659 | +0.35(+1.89%) |
Oct 01, 2020 | 18.70 | 19.00 | 18.30 | 18.35 | 6,709 | -0.45(-2.37%) |
Sep 30, 2020 | 18.21 | 18.90 | 18.21 | 18.80 | 8,710 | +0.69(+3.83%) |
Sep 29, 2020 | 18.60 | 19.00 | 18.11 | 18.11 | 11,078 | -0.40(-2.14%) |
Sep 28, 2020 | 17.22 | 18.70 | 17.22 | 18.50 | 10,188 | +1.58(+9.36%) |
Sep 25, 2020 | 17.02 | 17.32 | 16.72 | 16.92 | 15,331 | +0.10(+0.59%) |
Sep 24, 2020 | 17.41 | 17.61 | 16.62 | 16.82 | 12,294 | -0.69(-3.95%) |
Sep 23, 2020 | 17.71 | 18.01 | 17.51 | 17.51 | 8,998 | -0.30(-1.67%) |
Sep 22, 2020 | 18.01 | 18.30 | 17.81 | 17.81 | 12,179 | -0.20(-1.10%) |
Sep 21, 2020 | 18.50 | 18.70 | 18.01 | 18.01 | 9,611 | -0.49(-2.67%) |
Sep 18, 2020 | 19.49 | 19.49 | 18.50 | 18.50 | 18,727 | -0.79(-4.10%) |
Sep 17, 2020 | 19.49 | 19.49 | 19.10 | 19.29 | 6,781 | -0.45(-2.26%) |
Sep 16, 2020 | 19.29 | 19.89 | 18.90 | 19.74 | 13,077 | +0.05(+0.25%) |
Sep 15, 2020 | 19.79 | 19.99 | 19.69 | 19.69 | 6,290 | +0.00(+0.00%) |
Sep 14, 2020 | 19.69 | 19.99 | 19.59 | 19.69 | 4,999 | -0.05(-0.25%) |
Sep 11, 2020 | 20.13 | 20.13 | 19.74 | 19.74 | 4,584 | -0.20(-0.98%) |
Sep 10, 2020 | 19.93 | 20.23 | 19.64 | 19.93 | 4,525 | +0.10(+0.50%) |
Sep 09, 2020 | 20.03 | 20.03 | 19.15 | 19.84 | 14,985 | -0.10(-0.50%) |
Sep 08, 2020 | 19.64 | 20.52 | 19.15 | 19.93 | 7,561 | +0.20(+0.99%) |
Sep 04, 2020 | 19.84 | 20.03 | 19.64 | 19.74 | 5,464 | -0.20(-0.98%) |
Sep 03, 2020 | 20.03 | 20.52 | 19.54 | 19.93 | 14,945 | +0.39(+2.00%) |
Sep 02, 2020 | 18.96 | 20.52 | 18.37 | 19.54 | 29,131 | +0.20(+1.01%) |
Sep 01, 2020 | 20.33 | 20.42 | 19.15 | 19.35 | 46,673 | -0.98(-4.81%) |
Aug 31, 2020 | 20.42 | 20.81 | 20.03 | 20.33 | 5,588 | -0.59(-2.80%) |
Aug 28, 2020 | 20.33 | 20.91 | 20.33 | 20.91 | 5,382 | +0.59(+2.88%) |
Aug 27, 2020 | 20.33 | 20.52 | 20.23 | 20.33 | 5,936 | +0.10(+0.48%) |
Aug 26, 2020 | 20.52 | 20.72 | 20.13 | 20.23 | 5,149 | +0.20(+0.98%) |
Aug 25, 2020 | 20.03 | 20.62 | 20.03 | 20.03 | 6,257 | -0.10(-0.49%) |
Aug 24, 2020 | 20.13 | 20.23 | 19.93 | 20.13 | 10,735 | -0.10(-0.48%) |
Aug 21, 2020 | 20.13 | 20.62 | 20.13 | 20.23 | 3,172 | +0.00(+0.00%) |
Aug 20, 2020 | 20.62 | 21.01 | 20.23 | 20.23 | 3,426 | -0.49(-2.36%) |
Aug 19, 2020 | 20.81 | 21.30 | 20.72 | 20.72 | 3,712 | -0.10(-0.47%) |
Aug 18, 2020 | 20.91 | 21.30 | 20.75 | 20.81 | 3,460 | +0.00(+0.00%) |
Aug 17, 2020 | 20.91 | 20.91 | 20.13 | 20.81 | 12,885 | +0.10(+0.47%) |
Aug 14, 2020 | 20.72 | 20.91 | 20.62 | 20.72 | 2,762 | +0.00(+0.00%) |
Aug 13, 2020 | 20.91 | 20.91 | 20.42 | 20.72 | 8,881 | -0.20(-0.93%) |
Aug 12, 2020 | 21.21 | 21.79 | 20.42 | 20.91 | 7,839 | -0.05(-0.23%) |
Aug 11, 2020 | 21.50 | 21.79 | 20.81 | 20.96 | 7,837 | -0.24(-1.15%) |
Aug 10, 2020 | 21.11 | 21.69 | 21.11 | 21.21 | 4,072 | +0.05(+0.23%) |
Aug 07, 2020 | 21.99 | 21.99 | 21.11 | 21.16 | 5,730 | -0.64(-2.91%) |
Aug 06, 2020 | 21.89 | 22.08 | 21.69 | 21.79 | 8,428 | +0.39(+1.83%) |
Aug 05, 2020 | 21.01 | 21.69 | 21.01 | 21.40 | 9,728 | +0.39(+1.86%) |
Aug 04, 2020 | 20.52 | 21.11 | 20.52 | 21.01 | 8,205 | +0.49(+2.38%) |
Aug 03, 2020 | 20.72 | 21.11 | 20.52 | 20.52 | 7,635 | -0.20(-0.94%) |
Jul 31, 2020 | 19.93 | 21.45 | 19.93 | 20.72 | 31,733 | +0.69(+3.42%) |
Jul 30, 2020 | 20.13 | 20.42 | 19.84 | 20.03 | 6,684 | -0.10(-0.49%) |
Jul 29, 2020 | 20.42 | 20.52 | 20.03 | 20.13 | 3,086 | -0.10(-0.48%) |
Jul 28, 2020 | 20.23 | 20.42 | 20.23 | 20.23 | 2,522 | +0.10(+0.49%) |
Jul 27, 2020 | 20.52 | 20.52 | 20.03 | 20.13 | 14,254 | -0.49(-2.37%) |
Jul 24, 2020 | 20.62 | 20.86 | 20.52 | 20.62 | 4,758 | -0.09(-0.41%) |
Jul 23, 2020 | 20.72 | 21.01 | 20.52 | 20.70 | 6,615 | -0.01(-0.06%) |
Jul 22, 2020 | 20.62 | 21.11 | 20.62 | 20.72 | 3,498 | -0.20(-0.93%) |
Jul 21, 2020 | 21.01 | 21.50 | 20.81 | 20.91 | 5,292 | -0.10(-0.47%) |
Jul 20, 2020 | 20.52 | 21.60 | 20.52 | 21.01 | 12,195 | +0.29(+1.41%) |
Jul 17, 2020 | 21.79 | 21.89 | 20.03 | 20.72 | 26,637 | -1.17(-5.36%) |
Jul 16, 2020 | 22.08 | 22.08 | 21.69 | 21.89 | 4,344 | -0.34(-1.54%) |
Jul 15, 2020 | 21.30 | 22.24 | 21.21 | 22.23 | 10,156 | +1.12(+5.32%) |
Jul 14, 2020 | 21.30 | 21.40 | 20.91 | 21.11 | 10,027 | -0.20(-0.92%) |
Jul 13, 2020 | 21.60 | 21.79 | 21.11 | 21.30 | 7,347 | -0.39(-1.80%) |
Jul 10, 2020 | 22.18 | 22.18 | 21.69 | 21.69 | 7,930 | -0.78(-3.48%) |
Jul 09, 2020 | 22.77 | 22.87 | 21.99 | 22.48 | 9,999 | +0.00(+0.00%) |
Jul 08, 2020 | 22.87 | 22.87 | 21.60 | 22.48 | 13,485 | +0.00(+0.00%) |
Jul 07, 2020 | 22.28 | 22.96 | 22.08 | 22.48 | 17,916 | +0.29(+1.32%) |
Jul 06, 2020 | 22.96 | 22.96 | 21.40 | 22.18 | 23,205 | +0.20(+0.89%) |
Jul 02, 2020 | 21.69 | 22.18 | 21.50 | 21.99 | 6,702 | +0.59(+2.74%) |
Jul 01, 2020 | 21.99 | 22.38 | 21.30 | 21.40 | 6,746 | +0.00(+0.00%) |
Jun 30, 2020 | 21.11 | 21.60 | 20.42 | 21.40 | 11,980 | +0.59(+2.82%) |
Jun 29, 2020 | 20.52 | 21.30 | 20.03 | 20.81 | 12,442 | +0.98(+4.93%) |
Jun 26, 2020 | 20.13 | 20.42 | 19.64 | 19.84 | 10,949 | -0.49(-2.40%) |
Jun 25, 2020 | 20.81 | 20.81 | 20.23 | 20.33 | 6,328 | -0.29(-1.42%) |
Jun 24, 2020 | 21.89 | 21.89 | 20.42 | 20.62 | 18,966 | -1.37(-6.22%) |
Jun 23, 2020 | 22.28 | 22.28 | 21.60 | 21.99 | 6,927 | +0.00(+0.00%) |
Jun 22, 2020 | 22.18 | 22.38 | 21.60 | 21.99 | 10,718 | +0.10(+0.45%) |
Jun 19, 2020 | 22.87 | 22.87 | 21.89 | 21.89 | 11,430 | -0.68(-3.03%) |
Jun 18, 2020 | 21.89 | 22.87 | 21.69 | 22.57 | 13,077 | +0.68(+3.13%) |
Jun 17, 2020 | 22.38 | 22.87 | 21.69 | 21.89 | 15,109 | -0.29(-1.32%) |
Jun 16, 2020 | 23.55 | 23.55 | 21.99 | 22.18 | 21,011 | -0.68(-2.99%) |
Jun 15, 2020 | 23.06 | 23.55 | 22.72 | 22.87 | 16,149 | -0.41(-1.78%) |
Jun 12, 2020 | 22.53 | 23.79 | 22.24 | 23.28 | 37,546 | +1.42(+6.52%) |
Jun 11, 2020 | 23.21 | 23.31 | 21.81 | 21.86 | 23,863 | -1.84(-7.76%) |
Jun 10, 2020 | 23.50 | 23.89 | 22.92 | 23.69 | 21,806 | -0.39(-1.61%) |
Jun 09, 2020 | 23.40 | 24.08 | 22.92 | 24.08 | 21,950 | +0.48(+2.05%) |
Jun 08, 2020 | 23.50 | 23.79 | 23.31 | 23.60 | 21,137 | +0.00(+0.00%) |
Jun 05, 2020 | 25.05 | 25.92 | 22.63 | 23.60 | 88,536 | -2.90(-10.95%) |
Jun 04, 2020 | 26.40 | 26.50 | 26.01 | 26.50 | 11,562 | +0.97(+3.79%) |
Jun 03, 2020 | 25.63 | 26.50 | 25.24 | 25.53 | 12,431 | -0.10(-0.38%) |
Jun 02, 2020 | 25.24 | 25.63 | 25.05 | 25.63 | 4,622 | +0.97(+3.92%) |