Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.47 | 31.47 | 31.33 | 31.39 | 238,222 | +0.06(+0.18%) |
May 27, 2021 | 31.35 | 31.35 | 31.31 | 31.33 | 4,787 | +0.04(+0.13%) |
May 26, 2021 | 31.31 | 31.33 | 31.28 | 31.29 | 10,972 | +0.05(+0.18%) |
May 25, 2021 | 31.31 | 31.31 | 31.24 | 31.24 | 4,272 | -0.07(-0.23%) |
May 24, 2021 | 31.22 | 31.33 | 31.22 | 31.31 | 5,357 | +0.11(+0.35%) |
May 21, 2021 | 31.21 | 31.25 | 31.19 | 31.20 | 9,793 | -0.00(-0.01%) |
May 20, 2021 | 31.12 | 31.22 | 31.07 | 31.21 | 17,580 | +0.19(+0.60%) |
May 19, 2021 | 30.93 | 31.02 | 30.93 | 31.02 | 2,856 | -0.14(-0.45%) |
May 18, 2021 | 31.23 | 31.23 | 31.16 | 31.16 | 2,793 | -0.03(-0.11%) |
May 17, 2021 | 31.12 | 31.19 | 31.12 | 31.19 | 2,509 | +0.01(+0.03%) |
May 14, 2021 | 31.09 | 31.18 | 31.08 | 31.18 | 18,255 | +0.27(+0.86%) |
May 13, 2021 | 30.72 | 30.93 | 30.72 | 30.92 | 6,909 | +0.20(+0.65%) |
May 12, 2021 | 30.93 | 31.01 | 30.72 | 30.72 | 2,827 | -0.37(-1.18%) |
May 11, 2021 | 31.01 | 31.08 | 31.01 | 31.08 | 2,383 | -0.19(-0.60%) |
May 10, 2021 | 31.42 | 31.44 | 31.27 | 31.27 | 18,714 | -0.05(-0.16%) |
May 07, 2021 | 31.27 | 31.33 | 31.27 | 31.32 | 6,805 | +0.15(+0.47%) |
May 06, 2021 | 31.04 | 31.17 | 31.04 | 31.17 | 7,376 | +0.10(+0.34%) |
May 05, 2021 | 31.05 | 31.08 | 31.02 | 31.07 | 3,796 | +0.06(+0.21%) |
May 04, 2021 | 31.10 | 31.10 | 30.92 | 31.01 | 9,791 | -0.05(-0.18%) |
May 03, 2021 | 31.05 | 31.13 | 31.05 | 31.06 | 187,423 | +0.12(+0.38%) |
Apr 30, 2021 | 31.00 | 31.00 | 30.94 | 30.94 | 3,768 | -0.10(-0.32%) |
Apr 29, 2021 | 31.04 | 31.07 | 30.99 | 31.04 | 3,513 | +0.04(+0.12%) |
Apr 28, 2021 | 30.98 | 31.04 | 30.98 | 31.01 | 2,709 | +0.08(+0.26%) |
Apr 27, 2021 | 30.89 | 30.98 | 30.89 | 30.93 | 24,157 | -0.03(-0.09%) |
Apr 26, 2021 | 30.99 | 31.01 | 30.95 | 30.95 | 6,476 | +0.02(+0.06%) |
Apr 23, 2021 | 30.73 | 30.95 | 30.73 | 30.93 | 10,621 | +0.17(+0.55%) |
Apr 22, 2021 | 30.85 | 30.86 | 30.76 | 30.76 | 14,830 | -0.08(-0.26%) |
Apr 21, 2021 | 30.79 | 30.85 | 30.79 | 30.85 | 1,799 | +0.16(+0.53%) |
Apr 20, 2021 | 30.76 | 30.76 | 30.66 | 30.68 | 147,254 | -0.11(-0.36%) |
Apr 19, 2021 | 30.80 | 30.80 | 30.79 | 30.80 | 3,123 | -0.07(-0.21%) |
Apr 16, 2021 | 30.88 | 30.88 | 30.86 | 30.86 | 5,253 | +0.01(+0.03%) |
Apr 15, 2021 | 30.86 | 30.86 | 30.78 | 30.85 | 27,974 | +0.14(+0.44%) |
Apr 14, 2021 | 30.76 | 30.82 | 30.72 | 30.72 | 4,212 | -0.01(-0.03%) |
Apr 13, 2021 | 30.68 | 30.73 | 30.65 | 30.72 | 8,202 | +0.07(+0.23%) |
Apr 12, 2021 | 30.65 | 30.67 | 30.62 | 30.65 | 6,452 | +0.01(+0.04%) |
Apr 09, 2021 | 30.70 | 30.70 | 30.60 | 30.64 | 5,596 | -0.02(-0.07%) |
Apr 08, 2021 | 30.62 | 30.68 | 30.61 | 30.66 | 9,142 | +0.06(+0.18%) |
Apr 07, 2021 | 30.67 | 30.67 | 30.58 | 30.61 | 9,624 | -0.02(-0.05%) |
Apr 06, 2021 | 30.60 | 30.63 | 30.59 | 30.62 | 35,712 | +0.06(+0.21%) |
Apr 05, 2021 | 30.64 | 30.64 | 30.51 | 30.56 | 283,208 | +0.08(+0.26%) |
Apr 01, 2021 | 30.32 | 30.48 | 30.32 | 30.48 | 3,312 | +0.18(+0.58%) |
Mar 31, 2021 | 30.31 | 30.36 | 30.29 | 30.30 | 7,664 | +0.04(+0.15%) |
Mar 30, 2021 | 30.21 | 30.29 | 30.18 | 30.26 | 2,948 | +0.05(+0.16%) |
Mar 29, 2021 | 30.38 | 30.38 | 30.21 | 30.21 | 11,656 | -0.10(-0.32%) |
Mar 26, 2021 | 30.30 | 30.30 | 30.21 | 30.30 | 6,167 | +0.14(+0.46%) |
Mar 25, 2021 | 30.03 | 30.17 | 29.93 | 30.17 | 5,653 | +0.11(+0.36%) |
Mar 24, 2021 | 30.21 | 30.21 | 30.06 | 30.06 | 2,227 | -0.01(-0.02%) |
Mar 23, 2021 | 30.20 | 30.20 | 30.07 | 30.07 | 5,371 | -0.18(-0.60%) |
Mar 22, 2021 | 30.16 | 30.28 | 30.16 | 30.25 | 69,910 | +0.01(+0.04%) |
Mar 19, 2021 | 30.27 | 30.29 | 30.08 | 30.24 | 4,487 | +0.07(+0.23%) |
Mar 18, 2021 | 30.36 | 30.36 | 30.16 | 30.16 | 1,762 | -0.29(-0.96%) |
Mar 17, 2021 | 30.29 | 30.46 | 30.29 | 30.46 | 5,458 | +0.07(+0.22%) |
Mar 16, 2021 | 30.43 | 30.44 | 30.39 | 30.39 | 14,684 | -0.14(-0.46%) |
Mar 15, 2021 | 30.41 | 30.53 | 30.40 | 30.53 | 8,515 | +0.13(+0.42%) |
Mar 12, 2021 | 30.30 | 30.40 | 30.30 | 30.40 | 6,443 | +0.02(+0.06%) |
Mar 11, 2021 | 30.40 | 30.46 | 30.33 | 30.38 | 27,425 | +0.12(+0.40%) |
Mar 10, 2021 | 30.23 | 30.30 | 30.20 | 30.26 | 406,658 | +0.17(+0.56%) |
Mar 09, 2021 | 30.08 | 30.14 | 30.08 | 30.09 | 4,364 | +0.09(+0.29%) |
Mar 08, 2021 | 30.02 | 30.12 | 30.00 | 30.00 | 178,890 | +0.03(+0.12%) |
Mar 05, 2021 | 29.95 | 29.97 | 29.62 | 29.97 | 4,142 | +0.20(+0.67%) |
Mar 04, 2021 | 29.92 | 30.03 | 29.68 | 29.77 | 69,045 | -0.19(-0.65%) |
Mar 03, 2021 | 30.05 | 30.08 | 29.96 | 29.96 | 8,425 | -0.07(-0.23%) |
Mar 02, 2021 | 30.02 | 30.10 | 30.01 | 30.03 | 368,074 | -0.02(-0.06%) |
Mar 01, 2021 | 30.03 | 30.13 | 30.03 | 30.05 | 399,743 | +0.24(+0.82%) |
Feb 26, 2021 | 29.81 | 29.89 | 29.65 | 29.81 | 23,243 | -0.09(-0.30%) |
Feb 25, 2021 | 30.21 | 30.23 | 29.89 | 29.90 | 7,015 | -0.43(-1.43%) |
Feb 24, 2021 | 30.10 | 30.33 | 30.10 | 30.33 | 22,902 | +0.21(+0.71%) |
Feb 23, 2021 | 29.97 | 30.12 | 29.97 | 30.12 | 11,392 | +0.10(+0.33%) |
Feb 22, 2021 | 30.06 | 30.10 | 30.02 | 30.02 | 4,554 | -0.01(-0.03%) |
Feb 19, 2021 | 30.03 | 30.05 | 29.99 | 30.03 | 20,712 | +0.10(+0.32%) |
Feb 18, 2021 | 29.94 | 29.95 | 29.88 | 29.93 | 3,668 | -0.10(-0.35%) |
Feb 17, 2021 | 30.02 | 30.03 | 29.95 | 30.03 | 4,282 | -0.01(-0.03%) |
Feb 16, 2021 | 30.06 | 30.09 | 30.04 | 30.04 | 4,346 | -0.01(-0.03%) |
Feb 12, 2021 | 30.05 | 30.07 | 30.03 | 30.05 | 4,602 | +0.01(+0.03%) |
Feb 11, 2021 | 30.11 | 30.11 | 29.97 | 30.04 | 4,410 | +0.00(+0.00%) |
Feb 10, 2021 | 30.09 | 30.09 | 30.00 | 30.04 | 18,462 | +0.05(+0.18%) |
Feb 09, 2021 | 30.04 | 30.04 | 29.97 | 29.99 | 5,110 | +0.00(+0.01%) |
Feb 08, 2021 | 29.93 | 29.99 | 29.93 | 29.99 | 6,302 | +0.14(+0.46%) |
Feb 05, 2021 | 29.84 | 29.89 | 29.83 | 29.85 | 7,824 | +0.09(+0.31%) |
Feb 04, 2021 | 29.69 | 29.77 | 29.67 | 29.76 | 5,939 | +0.11(+0.39%) |
Feb 03, 2021 | 29.61 | 29.65 | 29.57 | 29.64 | 15,183 | +0.04(+0.13%) |
Feb 02, 2021 | 29.55 | 29.64 | 29.55 | 29.60 | 5,071 | +0.15(+0.51%) |
Feb 01, 2021 | 29.37 | 29.48 | 29.33 | 29.45 | 14,795 | +0.11(+0.38%) |
Jan 29, 2021 | 29.55 | 29.55 | 29.26 | 29.34 | 9,550 | -0.24(-0.82%) |
Jan 28, 2021 | 29.57 | 29.62 | 29.56 | 29.58 | 18,329 | +0.09(+0.30%) |
Jan 27, 2021 | 29.64 | 29.65 | 29.48 | 29.49 | 7,695 | -0.26(-0.89%) |
Jan 26, 2021 | 29.74 | 29.77 | 29.73 | 29.76 | 5,028 | +0.02(+0.06%) |
Jan 25, 2021 | 29.70 | 29.76 | 29.60 | 29.74 | 35,149 | +0.02(+0.08%) |
Jan 22, 2021 | 29.64 | 29.72 | 29.63 | 29.72 | 6,558 | -0.03(-0.11%) |
Jan 21, 2021 | 29.76 | 29.78 | 29.73 | 29.75 | 5,213 | -0.08(-0.26%) |
Jan 20, 2021 | 29.83 | 29.84 | 29.80 | 29.83 | 3,747 | +0.08(+0.26%) |
Jan 19, 2021 | 29.85 | 29.85 | 29.68 | 29.75 | 20,138 | +0.08(+0.27%) |
Jan 15, 2021 | 29.77 | 29.77 | 29.67 | 29.67 | 28,306 | -0.13(-0.44%) |
Jan 14, 2021 | 29.72 | 29.88 | 29.72 | 29.80 | 35,046 | +0.12(+0.42%) |
Jan 13, 2021 | 29.64 | 29.70 | 29.64 | 29.68 | 5,707 | +0.08(+0.26%) |
Jan 12, 2021 | 29.52 | 29.60 | 29.51 | 29.60 | 6,382 | +0.16(+0.53%) |
Jan 11, 2021 | 29.42 | 29.52 | 29.42 | 29.44 | 6,611 | -0.14(-0.47%) |
Jan 08, 2021 | 29.56 | 29.59 | 29.49 | 29.58 | 15,879 | +0.04(+0.15%) |
Jan 07, 2021 | 29.56 | 29.57 | 29.54 | 29.54 | 4,201 | +0.05(+0.18%) |
Jan 06, 2021 | 29.50 | 29.62 | 29.46 | 29.49 | 14,128 | +0.19(+0.65%) |
Jan 05, 2021 | 29.28 | 29.37 | 29.24 | 29.30 | 196,015 | +0.08(+0.26%) |
Jan 04, 2021 | 29.43 | 29.43 | 29.21 | 29.22 | 49,704 | -0.22(-0.73%) |
Dec 31, 2020 | 29.43 | 29.43 | 29.43 | 37,950 | +0.06(+0.21%) | |
Dec 30, 2020 | 29.23 | 29.39 | 29.23 | 29.37 | 37,950 | +0.14(+0.48%) |
Dec 29, 2020 | 29.33 | 29.33 | 29.22 | 29.23 | 12,483 | -0.08(-0.27%) |
Dec 28, 2020 | 29.39 | 29.39 | 29.29 | 29.31 | 16,262 | +0.09(+0.32%) |
Dec 24, 2020 | 29.17 | 29.23 | 29.17 | 29.22 | 4,551 | +0.06(+0.21%) |
Dec 23, 2020 | 29.19 | 29.22 | 29.16 | 29.16 | 9,971 | +0.13(+0.45%) |
Dec 22, 2020 | 29.05 | 29.05 | 29.01 | 29.03 | 18,998 | -0.03(-0.09%) |
Dec 21, 2020 | 28.97 | 29.06 | 28.97 | 29.06 | 8,314 | -0.14(-0.47%) |
Dec 18, 2020 | 29.31 | 29.31 | 29.13 | 29.19 | 9,219 | -0.10(-0.35%) |
Dec 17, 2020 | 29.30 | 29.34 | 29.29 | 29.30 | 6,893 | +0.04(+0.15%) |
Dec 16, 2020 | 29.25 | 29.25 | 29.21 | 29.25 | 7,595 | +0.02(+0.06%) |
Dec 15, 2020 | 29.05 | 29.24 | 29.05 | 29.24 | 217,552 | +0.20(+0.67%) |
Dec 14, 2020 | 29.18 | 29.18 | 29.04 | 29.04 | 38,447 | -0.08(-0.28%) |
Dec 11, 2020 | 29.14 | 29.14 | 29.05 | 29.12 | 10,736 | -0.07(-0.25%) |
Dec 10, 2020 | 29.05 | 29.21 | 29.05 | 29.19 | 14,252 | +0.08(+0.26%) |
Dec 09, 2020 | 29.17 | 29.18 | 29.00 | 29.12 | 46,503 | -0.02(-0.05%) |
Dec 08, 2020 | 28.99 | 29.18 | 28.99 | 29.13 | 15,184 | +0.04(+0.14%) |
Dec 07, 2020 | 29.22 | 29.22 | 29.06 | 29.09 | 10,372 | -0.07(-0.25%) |
Dec 04, 2020 | 29.06 | 29.17 | 29.06 | 29.17 | 33,261 | +0.21(+0.71%) |
Dec 03, 2020 | 29.06 | 29.06 | 28.96 | 28.96 | 3,670 | +0.10(+0.36%) |
Dec 02, 2020 | 28.73 | 28.88 | 28.73 | 28.86 | 5,689 | +0.10(+0.35%) |
Dec 01, 2020 | 28.82 | 28.83 | 28.73 | 28.76 | 47,543 | +0.17(+0.58%) |
Nov 30, 2020 | 28.78 | 28.78 | 28.59 | 28.59 | 52,543 | -0.24(-0.82%) |
Nov 27, 2020 | 28.83 | 28.86 | 28.81 | 28.83 | 403,100 | -0.01(-0.03%) |
Nov 25, 2020 | 28.94 | 28.94 | 28.77 | 28.84 | 3,851 | -0.08(-0.26%) |
Nov 24, 2020 | 28.71 | 28.94 | 28.71 | 28.91 | 5,363 | +0.30(+1.05%) |
Nov 23, 2020 | 28.47 | 28.66 | 28.47 | 28.62 | 8,533 | +0.18(+0.64%) |
Nov 20, 2020 | 28.39 | 28.45 | 28.36 | 28.43 | 14,004 | +0.01(+0.05%) |
Nov 19, 2020 | 28.34 | 28.44 | 28.26 | 28.42 | 116,866 | +0.08(+0.28%) |
Nov 18, 2020 | 28.42 | 28.54 | 28.34 | 28.34 | 5,780 | -0.12(-0.41%) |
Nov 17, 2020 | 28.26 | 28.46 | 28.26 | 28.46 | 7,260 | +0.08(+0.30%) |
Nov 16, 2020 | 28.24 | 28.40 | 28.24 | 28.37 | 5,410 | +0.30(+1.07%) |
Nov 13, 2020 | 27.93 | 28.11 | 27.92 | 28.07 | 12,720 | +0.27(+0.97%) |
Nov 12, 2020 | 27.97 | 27.97 | 27.73 | 27.80 | 15,265 | -0.23(-0.81%) |
Nov 11, 2020 | 28.06 | 28.07 | 28.01 | 28.03 | 184,480 | -0.03(-0.11%) |
Nov 10, 2020 | 28.02 | 28.08 | 28.02 | 28.06 | 9,111 | +0.17(+0.61%) |
Nov 09, 2020 | 27.92 | 28.11 | 27.89 | 27.89 | 24,073 | +0.66(+2.44%) |
Nov 06, 2020 | 27.29 | 27.38 | 27.19 | 27.23 | 5,485 | -0.13(-0.48%) |
Nov 05, 2020 | 27.37 | 27.39 | 27.30 | 27.36 | 3,778 | +0.29(+1.07%) |
Nov 04, 2020 | 27.05 | 27.21 | 27.05 | 27.07 | 1,492 | +0.05(+0.19%) |
Nov 03, 2020 | 26.82 | 27.02 | 26.82 | 27.02 | 2,147 | +0.29(+1.09%) |
Nov 02, 2020 | 26.63 | 26.73 | 26.63 | 26.73 | 4,495 | +0.27(+1.02%) |
Oct 30, 2020 | 26.55 | 26.55 | 26.35 | 26.46 | 3,967 | -0.11(-0.40%) |
Oct 29, 2020 | 26.42 | 26.56 | 26.42 | 26.56 | 4,756 | +0.12(+0.46%) |
Oct 28, 2020 | 26.62 | 26.62 | 26.44 | 26.44 | 5,824 | -0.43(-1.59%) |
Oct 27, 2020 | 26.95 | 26.95 | 26.87 | 26.87 | 1,887 | -0.10(-0.38%) |
Oct 26, 2020 | 27.04 | 27.04 | 26.92 | 26.97 | 8,085 | -0.25(-0.92%) |
Oct 23, 2020 | 27.19 | 27.22 | 27.15 | 27.22 | 2,334 | +0.10(+0.38%) |
Oct 22, 2020 | 26.97 | 27.13 | 26.97 | 27.12 | 6,638 | +0.13(+0.48%) |
Oct 21, 2020 | 27.02 | 27.03 | 26.99 | 26.99 | 1,791 | -0.08(-0.30%) |
Oct 20, 2020 | 27.11 | 27.15 | 27.05 | 27.07 | 2,548 | +0.10(+0.36%) |
Oct 19, 2020 | 27.10 | 27.13 | 26.97 | 26.97 | 2,531 | -0.13(-0.48%) |
Oct 16, 2020 | 27.13 | 27.19 | 27.09 | 27.10 | 2,100 | -0.06(-0.23%) |
Oct 15, 2020 | 27.06 | 27.17 | 27.06 | 27.16 | 3,366 | -0.02(-0.08%) |
Oct 14, 2020 | 27.21 | 27.21 | 27.18 | 27.18 | 1,723 | -0.01(-0.02%) |
Oct 13, 2020 | 27.25 | 27.25 | 27.13 | 27.19 | 3,165 | -0.14(-0.52%) |
Oct 12, 2020 | 27.37 | 27.37 | 27.25 | 27.33 | 5,395 | +0.10(+0.36%) |
Oct 09, 2020 | 27.27 | 27.27 | 27.23 | 27.23 | 933 | -0.00(-0.01%) |
Oct 08, 2020 | 27.16 | 27.24 | 27.15 | 27.23 | 7,248 | +0.19(+0.72%) |
Oct 07, 2020 | 27.06 | 27.06 | 27.04 | 27.04 | 217 | +0.16(+0.61%) |
Oct 06, 2020 | 27.05 | 27.11 | 26.88 | 26.88 | 3,666 | -0.08(-0.31%) |
Oct 05, 2020 | 26.91 | 26.96 | 26.91 | 26.96 | 351 | +0.17(+0.63%) |
Oct 02, 2020 | 26.76 | 26.80 | 26.76 | 26.79 | 3,151 | +0.10(+0.36%) |
Oct 01, 2020 | 26.67 | 26.70 | 26.66 | 26.70 | 6,335 | +0.08(+0.30%) |
Sep 30, 2020 | 26.69 | 26.69 | 26.59 | 26.62 | 5,767 | +0.06(+0.22%) |
Sep 29, 2020 | 26.52 | 26.56 | 26.51 | 26.56 | 1,932 | -0.06(-0.21%) |
Sep 28, 2020 | 26.59 | 26.62 | 26.56 | 26.61 | 1,997 | +0.24(+0.93%) |
Sep 25, 2020 | 26.29 | 26.40 | 26.23 | 26.37 | 2,100 | +0.11(+0.43%) |
Sep 24, 2020 | 26.14 | 26.28 | 26.14 | 26.26 | 5,682 | +0.01(+0.04%) |
Sep 23, 2020 | 26.49 | 26.49 | 26.22 | 26.25 | 2,989 | -0.36(-1.35%) |
Sep 22, 2020 | 26.72 | 26.72 | 26.53 | 26.61 | 27,199 | +0.00(+0.01%) |
Sep 21, 2020 | 26.66 | 26.66 | 26.50 | 26.60 | 10,673 | -0.38(-1.40%) |
Sep 18, 2020 | 27.20 | 27.20 | 26.93 | 26.98 | 5,049 | -0.15(-0.57%) |
Sep 17, 2020 | 27.11 | 27.16 | 27.04 | 27.13 | 26,580 | -0.03(-0.09%) |
Sep 16, 2020 | 27.13 | 27.25 | 27.13 | 27.16 | 4,363 | +0.10(+0.35%) |
Sep 15, 2020 | 27.14 | 27.14 | 27.05 | 27.06 | 2,007 | +0.01(+0.05%) |
Sep 14, 2020 | 26.95 | 27.05 | 26.95 | 27.05 | 7,152 | +0.22(+0.82%) |
Sep 11, 2020 | 26.81 | 26.84 | 26.80 | 26.83 | 1,878 | +0.03(+0.12%) |
Sep 10, 2020 | 27.00 | 27.00 | 26.79 | 26.80 | 10,086 | -0.11(-0.42%) |
Sep 09, 2020 | 26.88 | 26.94 | 26.86 | 26.91 | 9,264 | +0.14(+0.54%) |
Sep 08, 2020 | 26.91 | 26.91 | 26.75 | 26.77 | 387,899 | -0.20(-0.74%) |
Sep 04, 2020 | 27.00 | 27.06 | 26.85 | 26.96 | 2,465 | -0.07(-0.25%) |
Sep 03, 2020 | 27.24 | 27.24 | 27.00 | 27.03 | 5,912 | -0.18(-0.65%) |
Sep 02, 2020 | 27.10 | 27.23 | 27.08 | 27.21 | 6,912 | +0.16(+0.58%) |
Sep 01, 2020 | 27.02 | 27.05 | 27.00 | 27.05 | 10,382 | +0.07(+0.26%) |
Aug 31, 2020 | 27.01 | 27.01 | 26.98 | 26.98 | 2,118 | -0.07(-0.25%) |
Aug 28, 2020 | 27.02 | 27.05 | 27.01 | 27.05 | 2,113 | +0.13(+0.48%) |
Aug 27, 2020 | 26.96 | 26.96 | 26.88 | 26.92 | 7,654 | -0.03(-0.10%) |
Aug 26, 2020 | 26.95 | 26.95 | 26.92 | 26.95 | 7,167 | -0.06(-0.21%) |
Aug 25, 2020 | 27.02 | 27.02 | 26.92 | 27.00 | 5,110 | -0.03(-0.13%) |
Aug 24, 2020 | 26.93 | 27.04 | 26.93 | 27.04 | 233,546 | +0.21(+0.79%) |
Aug 21, 2020 | 26.81 | 26.85 | 26.80 | 26.83 | 5,166 | -0.02(-0.06%) |
Aug 20, 2020 | 26.72 | 26.87 | 26.72 | 26.84 | 7,569 | -0.01(-0.02%) |
Aug 19, 2020 | 26.95 | 26.96 | 26.85 | 26.85 | 1,926 | -0.06(-0.23%) |
Aug 18, 2020 | 26.97 | 26.97 | 26.90 | 26.91 | 2,903 | -0.01(-0.04%) |
Aug 17, 2020 | 26.89 | 26.96 | 26.89 | 26.92 | 6,641 | +0.02(+0.09%) |
Aug 14, 2020 | 26.82 | 26.95 | 26.82 | 26.90 | 8,689 | -0.01(-0.04%) |
Aug 13, 2020 | 27.08 | 27.08 | 26.88 | 26.91 | 7,293 | -0.14(-0.52%) |
Aug 12, 2020 | 27.03 | 27.05 | 27.02 | 27.05 | 11,036 | +0.05(+0.19%) |
Aug 11, 2020 | 27.35 | 27.35 | 27.00 | 27.00 | 6,832 | -0.09(-0.34%) |
Aug 10, 2020 | 27.05 | 27.10 | 27.04 | 27.09 | 10,920 | +0.16(+0.59%) |
Aug 07, 2020 | 26.85 | 26.93 | 26.85 | 26.93 | 4,227 | +0.02(+0.07%) |
Aug 06, 2020 | 26.92 | 26.94 | 26.89 | 26.91 | 6,431 | +0.01(+0.03%) |
Aug 05, 2020 | 26.86 | 26.90 | 26.86 | 26.90 | 9,153 | +0.08(+0.29%) |
Aug 04, 2020 | 26.86 | 26.86 | 26.74 | 26.82 | 3,333 | +0.09(+0.35%) |
Aug 03, 2020 | 26.75 | 26.75 | 26.66 | 26.73 | 13,194 | +0.03(+0.11%) |
Jul 31, 2020 | 26.70 | 26.73 | 26.54 | 26.70 | 24,189 | -0.10(-0.37%) |
Jul 30, 2020 | 26.67 | 26.80 | 26.67 | 26.80 | 5,685 | -0.09(-0.32%) |
Jul 29, 2020 | 26.72 | 26.89 | 26.72 | 26.89 | 36,056 | +0.17(+0.63%) |
Jul 28, 2020 | 26.69 | 26.77 | 26.69 | 26.72 | 5,003 | +0.02(+0.07%) |
Jul 27, 2020 | 26.67 | 26.70 | 26.63 | 26.70 | 342,241 | +0.07(+0.28%) |
Jul 24, 2020 | 26.60 | 26.69 | 26.60 | 26.62 | 16,321 | -0.06(-0.21%) |
Jul 23, 2020 | 26.84 | 26.84 | 26.67 | 26.68 | 11,086 | -0.04(-0.16%) |
Jul 22, 2020 | 26.67 | 26.73 | 26.66 | 26.72 | 18,966 | +0.09(+0.35%) |
Jul 21, 2020 | 26.64 | 26.68 | 26.60 | 26.63 | 42,107 | +0.17(+0.63%) |
Jul 20, 2020 | 26.44 | 26.48 | 26.42 | 26.46 | 17,020 | -0.03(-0.11%) |
Jul 17, 2020 | 26.48 | 26.51 | 26.44 | 26.49 | 39,219 | +0.06(+0.24%) |
Jul 16, 2020 | 26.37 | 26.48 | 26.37 | 26.43 | 56,176 | -0.00(-0.01%) |
Jul 15, 2020 | 26.31 | 26.44 | 26.31 | 26.43 | 17,403 | +0.26(+0.99%) |
Jul 14, 2020 | 26.11 | 26.17 | 26.08 | 26.17 | 52,594 | +0.21(+0.79%) |
Jul 13, 2020 | 26.05 | 26.17 | 25.96 | 25.96 | 58,154 | -0.07(-0.29%) |
Jul 10, 2020 | 25.97 | 26.04 | 25.95 | 26.04 | 6,223 | +0.17(+0.65%) |
Jul 09, 2020 | 25.98 | 25.98 | 25.78 | 25.87 | 9,702 | -0.13(-0.50%) |
Jul 08, 2020 | 25.93 | 26.01 | 25.91 | 26.00 | 8,280 | +0.05(+0.18%) |
Jul 07, 2020 | 26.06 | 26.06 | 25.95 | 25.96 | 51,201 | -0.19(-0.72%) |
Jul 06, 2020 | 26.20 | 26.20 | 26.06 | 26.14 | 17,421 | +0.13(+0.49%) |
Jul 02, 2020 | 26.14 | 26.14 | 26.01 | 26.02 | 4,227 | +0.11(+0.43%) |
Jul 01, 2020 | 25.91 | 25.94 | 25.86 | 25.91 | 18,134 | +0.05(+0.19%) |
Jun 30, 2020 | 25.62 | 25.86 | 25.62 | 25.86 | 5,274 | +0.15(+0.56%) |
Jun 29, 2020 | 25.56 | 25.73 | 25.56 | 25.71 | 8,207 | +0.12(+0.46%) |
Jun 26, 2020 | 25.82 | 25.82 | 25.57 | 25.59 | 8,924 | -0.25(-0.96%) |
Jun 25, 2020 | 25.78 | 25.84 | 25.73 | 25.84 | 11,748 | +0.12(+0.46%) |
Jun 24, 2020 | 25.62 | 25.75 | 25.62 | 25.72 | 10,682 | -0.33(-1.27%) |
Jun 23, 2020 | 26.08 | 26.12 | 26.05 | 26.05 | 14,337 | +0.00(+0.01%) |
Jun 22, 2020 | 25.96 | 26.09 | 25.96 | 26.05 | 18,324 | +0.02(+0.06%) |
Jun 19, 2020 | 26.23 | 26.23 | 25.99 | 26.04 | 3,331 | -0.09(-0.34%) |
Jun 18, 2020 | 26.11 | 26.14 | 26.09 | 26.12 | 14,713 | -0.02(-0.09%) |
Jun 17, 2020 | 26.21 | 26.24 | 26.15 | 26.15 | 616,697 | -0.07(-0.28%) |
Jun 16, 2020 | 26.37 | 26.37 | 26.21 | 26.22 | 19,736 | +0.10(+0.38%) |
Jun 15, 2020 | 25.85 | 26.16 | 25.84 | 26.12 | 7,702 | +0.17(+0.67%) |
Jun 12, 2020 | 25.99 | 26.01 | 25.84 | 25.95 | 16,181 | +0.30(+1.18%) |
Jun 11, 2020 | 25.84 | 26.06 | 25.64 | 25.65 | 21,225 | -0.88(-3.31%) |
Jun 10, 2020 | 26.67 | 26.67 | 26.43 | 26.52 | 12,097 | -0.18(-0.67%) |
Jun 09, 2020 | 26.72 | 26.73 | 26.69 | 26.70 | 20,243 | -0.28(-1.02%) |
Jun 08, 2020 | 26.61 | 26.98 | 26.61 | 26.98 | 17,095 | +0.45(+1.70%) |
Jun 05, 2020 | 26.48 | 26.70 | 26.48 | 26.53 | 18,442 | +0.41(+1.57%) |
Jun 04, 2020 | 26.01 | 26.14 | 25.96 | 26.12 | 3,762 | +0.02(+0.08%) |
Jun 03, 2020 | 25.88 | 26.10 | 25.88 | 26.10 | 3,835 | +0.39(+1.52%) |
Jun 02, 2020 | 25.55 | 25.71 | 25.55 | 25.71 | 4,840 | +0.16(+0.64%) |