Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.41 | 29.42 | 29.33 | 29.37 | 11,908 | +0.02(+0.06%) |
May 27, 2021 | 29.47 | 29.47 | 29.30 | 29.35 | 14,688 | -0.01(-0.04%) |
May 26, 2021 | 29.64 | 29.64 | 29.35 | 29.36 | 152,492 | -0.12(-0.41%) |
May 25, 2021 | 29.60 | 29.69 | 29.44 | 29.49 | 60,716 | -0.08(-0.28%) |
May 24, 2021 | 29.32 | 29.66 | 29.32 | 29.57 | 44,192 | +0.11(+0.38%) |
May 21, 2021 | 29.59 | 29.66 | 29.42 | 29.46 | 50,176 | -0.03(-0.11%) |
May 20, 2021 | 29.23 | 29.57 | 29.20 | 29.49 | 11,359 | +0.19(+0.65%) |
May 19, 2021 | 29.43 | 29.69 | 29.25 | 29.30 | 19,232 | -0.06(-0.19%) |
May 18, 2021 | 29.55 | 29.55 | 29.35 | 29.35 | 9,505 | -0.22(-0.75%) |
May 17, 2021 | 29.81 | 29.81 | 29.44 | 29.58 | 25,206 | -0.06(-0.22%) |
May 14, 2021 | 29.93 | 29.93 | 29.60 | 29.64 | 13,149 | +0.08(+0.28%) |
May 13, 2021 | 29.24 | 29.83 | 29.23 | 29.56 | 17,321 | -0.01(-0.03%) |
May 12, 2021 | 29.48 | 30.81 | 29.48 | 29.57 | 16,714 | +0.10(+0.33%) |
May 11, 2021 | 29.56 | 29.60 | 29.43 | 29.47 | 15,268 | -0.01(-0.04%) |
May 10, 2021 | 29.63 | 29.63 | 29.48 | 29.48 | 112,748 | +0.15(+0.50%) |
May 07, 2021 | 29.30 | 29.36 | 29.27 | 29.33 | 9,084 | +0.08(+0.28%) |
May 06, 2021 | 29.12 | 29.25 | 29.09 | 29.25 | 20,551 | +0.19(+0.65%) |
May 05, 2021 | 29.04 | 29.15 | 28.99 | 29.06 | 18,788 | +0.04(+0.13%) |
May 04, 2021 | 28.79 | 29.06 | 28.79 | 29.02 | 11,678 | +0.14(+0.47%) |
May 03, 2021 | 28.62 | 28.92 | 28.62 | 28.89 | 16,940 | +0.22(+0.78%) |
Apr 30, 2021 | 28.77 | 28.77 | 28.67 | 28.67 | 12,885 | -0.17(-0.60%) |
Apr 29, 2021 | 28.80 | 29.01 | 28.72 | 28.84 | 16,996 | +0.19(+0.68%) |
Apr 28, 2021 | 28.62 | 28.68 | 28.56 | 28.65 | 22,779 | +0.04(+0.14%) |
Apr 27, 2021 | 28.52 | 28.92 | 28.52 | 28.61 | 20,876 | +0.01(+0.03%) |
Apr 26, 2021 | 28.88 | 28.88 | 28.58 | 28.60 | 12,188 | -0.26(-0.92%) |
Apr 23, 2021 | 28.70 | 28.87 | 28.70 | 28.86 | 5,463 | +0.19(+0.65%) |
Apr 22, 2021 | 28.68 | 28.69 | 28.62 | 28.67 | 6,404 | -0.03(-0.10%) |
Apr 21, 2021 | 28.57 | 28.72 | 28.56 | 28.70 | 7,052 | +0.08(+0.27%) |
Apr 20, 2021 | 28.61 | 28.64 | 28.51 | 28.63 | 16,919 | +0.16(+0.55%) |
Apr 19, 2021 | 28.42 | 28.52 | 28.41 | 28.47 | 17,938 | +0.00(+0.00%) |
Apr 16, 2021 | 28.51 | 28.52 | 28.45 | 28.47 | 10,824 | +0.05(+0.17%) |
Apr 15, 2021 | 28.41 | 28.45 | 28.38 | 28.42 | 12,341 | +0.01(+0.03%) |
Apr 14, 2021 | 28.52 | 28.52 | 28.33 | 28.41 | 17,831 | +0.04(+0.14%) |
Apr 13, 2021 | 28.63 | 28.63 | 28.17 | 28.37 | 12,952 | -0.03(-0.10%) |
Apr 12, 2021 | 28.42 | 28.42 | 28.34 | 28.40 | 20,448 | -0.12(-0.41%) |
Apr 09, 2021 | 28.47 | 28.68 | 28.26 | 28.52 | 4,845 | +0.22(+0.79%) |
Apr 08, 2021 | 28.20 | 28.34 | 28.13 | 28.30 | 17,619 | +0.16(+0.59%) |
Apr 07, 2021 | 28.20 | 28.30 | 28.13 | 28.13 | 14,061 | -0.05(-0.17%) |
Apr 06, 2021 | 28.49 | 28.49 | 28.18 | 28.18 | 16,417 | -0.31(-1.09%) |
Apr 05, 2021 | 27.93 | 28.60 | 27.93 | 28.49 | 69,466 | +0.47(+1.66%) |
Apr 01, 2021 | 28.61 | 28.61 | 27.97 | 28.02 | 19,792 | -0.10(-0.34%) |
Mar 31, 2021 | 28.09 | 28.24 | 28.06 | 28.12 | 195,110 | +0.02(+0.07%) |
Mar 30, 2021 | 28.28 | 28.28 | 28.09 | 28.10 | 22,570 | -0.26(-0.92%) |
Mar 29, 2021 | 28.31 | 28.42 | 28.05 | 28.36 | 17,733 | -0.05(-0.17%) |
Mar 26, 2021 | 27.50 | 28.41 | 27.50 | 28.41 | 18,452 | +0.56(+2.02%) |
Mar 25, 2021 | 27.70 | 27.85 | 27.58 | 27.85 | 11,342 | +0.14(+0.49%) |
Mar 24, 2021 | 27.67 | 27.81 | 27.67 | 27.71 | 13,449 | +0.06(+0.21%) |
Mar 23, 2021 | 27.67 | 27.76 | 27.50 | 27.66 | 12,169 | -0.02(-0.07%) |
Mar 22, 2021 | 27.51 | 27.72 | 27.51 | 27.68 | 3,042 | -0.05(-0.17%) |
Mar 19, 2021 | 28.40 | 28.40 | 27.56 | 27.72 | 13,448 | -0.07(-0.24%) |
Mar 18, 2021 | 28.19 | 28.19 | 27.76 | 27.79 | 19,120 | -0.19(-0.69%) |
Mar 17, 2021 | 28.48 | 28.48 | 27.88 | 27.98 | 32,167 | +0.17(+0.63%) |
Mar 16, 2021 | 27.98 | 28.36 | 27.81 | 27.81 | 36,557 | -0.20(-0.72%) |
Mar 15, 2021 | 27.94 | 28.27 | 27.70 | 28.01 | 72,810 | +0.14(+0.52%) |
Mar 12, 2021 | 27.99 | 27.99 | 27.84 | 27.87 | 10,551 | +0.00(+0.02%) |
Mar 11, 2021 | 28.15 | 28.15 | 27.26 | 27.86 | 42,090 | +0.18(+0.65%) |
Mar 10, 2021 | 27.63 | 27.85 | 27.63 | 27.69 | 13,692 | +0.24(+0.88%) |
Mar 09, 2021 | 27.77 | 27.87 | 27.44 | 27.44 | 3,226 | -0.11(-0.39%) |
Mar 08, 2021 | 27.26 | 27.83 | 27.26 | 27.55 | 9,625 | +0.09(+0.32%) |
Mar 05, 2021 | 27.13 | 27.49 | 27.11 | 27.46 | 4,965 | +0.62(+2.30%) |
Mar 04, 2021 | 27.27 | 27.52 | 26.84 | 26.84 | 7,916 | -0.34(-1.24%) |
Mar 03, 2021 | 27.25 | 27.41 | 27.18 | 27.18 | 25,538 | -0.09(-0.32%) |
Mar 02, 2021 | 27.59 | 27.68 | 27.27 | 27.27 | 36,564 | -0.31(-1.12%) |
Mar 01, 2021 | 27.30 | 27.70 | 27.30 | 27.58 | 7,700 | +0.19(+0.71%) |
Feb 26, 2021 | 27.26 | 27.45 | 27.26 | 27.39 | 5,482 | -0.16(-0.60%) |
Feb 25, 2021 | 28.51 | 28.51 | 27.47 | 27.55 | 12,282 | -0.05(-0.18%) |
Feb 24, 2021 | 27.12 | 27.61 | 26.85 | 27.60 | 26,726 | +0.61(+2.26%) |
Feb 23, 2021 | 27.02 | 27.08 | 26.93 | 26.99 | 68,865 | -0.09(-0.34%) |
Feb 22, 2021 | 26.95 | 27.08 | 26.79 | 27.08 | 52,602 | -0.09(-0.34%) |
Feb 19, 2021 | 27.18 | 27.20 | 27.13 | 27.17 | 8,275 | -0.10(-0.35%) |
Feb 18, 2021 | 27.04 | 27.34 | 27.02 | 27.27 | 16,387 | +0.14(+0.53%) |
Feb 17, 2021 | 26.83 | 27.15 | 26.83 | 27.13 | 19,235 | -0.07(-0.25%) |
Feb 16, 2021 | 27.13 | 27.26 | 27.13 | 27.19 | 88,445 | +0.03(+0.10%) |
Feb 12, 2021 | 27.17 | 27.17 | 27.08 | 27.16 | 3,206 | -0.07(-0.26%) |
Feb 11, 2021 | 27.31 | 27.55 | 27.15 | 27.24 | 75,760 | -0.11(-0.41%) |
Feb 10, 2021 | 27.40 | 27.40 | 27.25 | 27.35 | 7,014 | -0.03(-0.11%) |
Feb 09, 2021 | 27.25 | 27.49 | 27.25 | 27.38 | 22,421 | -0.12(-0.42%) |
Feb 08, 2021 | 27.37 | 27.49 | 27.37 | 27.49 | 11,952 | +0.12(+0.45%) |
Feb 05, 2021 | 27.41 | 27.41 | 27.31 | 27.37 | 44,482 | -0.01(-0.03%) |
Feb 04, 2021 | 27.21 | 27.38 | 27.21 | 27.38 | 45,452 | +0.20(+0.73%) |
Feb 03, 2021 | 27.09 | 27.19 | 27.09 | 27.18 | 3,099 | +0.02(+0.09%) |
Feb 02, 2021 | 27.05 | 27.16 | 27.04 | 27.15 | 6,285 | +0.28(+1.04%) |
Feb 01, 2021 | 26.82 | 26.96 | 26.81 | 26.87 | 17,063 | -0.03(-0.11%) |
Jan 29, 2021 | 26.75 | 27.35 | 26.75 | 26.90 | 27,620 | -0.16(-0.61%) |
Jan 28, 2021 | 27.89 | 27.92 | 27.03 | 27.07 | 31,987 | -0.45(-1.65%) |
Jan 27, 2021 | 27.32 | 27.55 | 27.32 | 27.52 | 14,177 | +0.14(+0.49%) |
Jan 26, 2021 | 27.33 | 27.40 | 27.28 | 27.39 | 19,654 | +0.15(+0.53%) |
Jan 25, 2021 | 27.11 | 27.27 | 27.11 | 27.24 | 14,136 | +0.14(+0.53%) |
Jan 22, 2021 | 26.82 | 27.34 | 26.82 | 27.10 | 9,827 | -0.05(-0.18%) |
Jan 21, 2021 | 27.25 | 27.36 | 27.14 | 27.14 | 12,147 | -0.34(-1.22%) |
Jan 20, 2021 | 27.45 | 27.48 | 27.40 | 27.48 | 8,163 | -0.06(-0.22%) |
Jan 19, 2021 | 27.95 | 27.95 | 27.54 | 27.54 | 21,813 | -0.18(-0.66%) |
Jan 15, 2021 | 27.66 | 27.74 | 27.63 | 27.72 | 9,827 | +0.12(+0.42%) |
Jan 14, 2021 | 27.70 | 27.74 | 27.61 | 27.61 | 6,034 | -0.17(-0.62%) |
Jan 13, 2021 | 27.71 | 27.79 | 27.71 | 27.78 | 24,344 | -0.07(-0.24%) |
Jan 12, 2021 | 27.80 | 27.85 | 27.73 | 27.85 | 19,542 | -0.12(-0.41%) |
Jan 11, 2021 | 27.69 | 27.98 | 27.65 | 27.97 | 35,402 | +0.16(+0.59%) |
Jan 08, 2021 | 27.75 | 27.80 | 27.75 | 27.80 | 5,896 | +0.03(+0.12%) |
Jan 07, 2021 | 27.73 | 27.78 | 27.64 | 27.77 | 11,054 | +0.20(+0.72%) |
Jan 06, 2021 | 26.76 | 27.69 | 26.76 | 27.57 | 28,069 | +0.50(+1.86%) |
Jan 05, 2021 | 27.03 | 27.21 | 26.93 | 27.07 | 71,588 | +0.14(+0.50%) |
Jan 04, 2021 | 27.29 | 27.38 | 26.76 | 26.93 | 442,417 | -0.77(-2.79%) |
Dec 31, 2020 | 27.70 | 27.70 | 27.70 | 30,369 | +0.38(+1.38%) | |
Dec 30, 2020 | 27.57 | 27.57 | 27.32 | 27.33 | 30,369 | +0.01(+0.04%) |
Dec 29, 2020 | 27.45 | 27.59 | 27.31 | 27.32 | 30,345 | -0.32(-1.15%) |
Dec 28, 2020 | 27.41 | 27.69 | 27.41 | 27.64 | 18,135 | +0.18(+0.67%) |
Dec 24, 2020 | 27.41 | 27.45 | 27.28 | 27.45 | 6,517 | +0.00(+0.00%) |
Dec 23, 2020 | 26.97 | 27.58 | 26.97 | 27.45 | 10,656 | +0.34(+1.25%) |
Dec 22, 2020 | 27.22 | 28.52 | 27.11 | 27.11 | 27,066 | -0.18(-0.67%) |
Dec 21, 2020 | 27.56 | 27.62 | 27.30 | 27.30 | 7,050 | -0.30(-1.08%) |
Dec 18, 2020 | 27.59 | 27.72 | 27.53 | 27.60 | 23,973 | -0.07(-0.24%) |
Dec 17, 2020 | 27.69 | 27.75 | 27.61 | 27.66 | 8,084 | +0.04(+0.15%) |
Dec 16, 2020 | 27.58 | 27.69 | 27.56 | 27.62 | 11,322 | +0.03(+0.10%) |
Dec 15, 2020 | 27.50 | 27.68 | 27.39 | 27.60 | 28,314 | +0.37(+1.34%) |
Dec 14, 2020 | 27.56 | 27.69 | 27.15 | 27.23 | 16,878 | -0.16(-0.59%) |
Dec 11, 2020 | 27.36 | 27.40 | 27.29 | 27.39 | 4,566 | -0.09(-0.33%) |
Dec 10, 2020 | 27.44 | 27.48 | 27.39 | 27.48 | 4,334 | -0.13(-0.45%) |
Dec 09, 2020 | 27.43 | 27.61 | 27.42 | 27.61 | 11,014 | +0.16(+0.60%) |
Dec 08, 2020 | 27.35 | 27.49 | 27.35 | 27.44 | 15,642 | +0.01(+0.04%) |
Dec 07, 2020 | 27.38 | 27.53 | 27.27 | 27.43 | 17,429 | -0.14(-0.52%) |
Dec 04, 2020 | 27.54 | 27.62 | 27.48 | 27.58 | 16,708 | +0.19(+0.70%) |
Dec 03, 2020 | 27.40 | 27.52 | 27.37 | 27.38 | 24,109 | +0.02(+0.07%) |
Dec 02, 2020 | 27.35 | 27.44 | 27.35 | 27.36 | 3,507 | -0.24(-0.87%) |
Dec 01, 2020 | 27.52 | 27.63 | 27.50 | 27.61 | 16,546 | +0.40(+1.47%) |
Nov 30, 2020 | 27.39 | 27.40 | 27.12 | 27.21 | 11,090 | -0.35(-1.26%) |
Nov 27, 2020 | 27.65 | 27.66 | 27.46 | 27.55 | 6,434 | -0.10(-0.36%) |
Nov 25, 2020 | 28.61 | 28.61 | 27.46 | 27.65 | 43,899 | -0.19(-0.69%) |
Nov 24, 2020 | 27.13 | 27.87 | 27.13 | 27.85 | 61,245 | +0.71(+2.63%) |
Nov 23, 2020 | 27.13 | 27.35 | 27.10 | 27.13 | 5,091 | -0.07(-0.27%) |
Nov 20, 2020 | 28.15 | 28.15 | 27.16 | 27.21 | 15,774 | -0.24(-0.86%) |
Nov 19, 2020 | 27.84 | 27.84 | 27.31 | 27.44 | 44,021 | -0.01(-0.05%) |
Nov 18, 2020 | 27.63 | 27.65 | 27.43 | 27.46 | 18,621 | -0.09(-0.33%) |
Nov 17, 2020 | 27.74 | 27.81 | 27.51 | 27.55 | 50,427 | -0.31(-1.11%) |
Nov 16, 2020 | 27.88 | 27.88 | 27.78 | 27.86 | 5,969 | +0.23(+0.83%) |
Nov 13, 2020 | 27.33 | 27.63 | 27.33 | 27.63 | 11,727 | +0.34(+1.25%) |
Nov 12, 2020 | 27.40 | 27.40 | 27.21 | 27.29 | 18,342 | -0.28(-1.00%) |
Nov 11, 2020 | 27.61 | 27.71 | 27.41 | 27.56 | 12,962 | -0.21(-0.75%) |
Nov 10, 2020 | 27.67 | 28.12 | 27.54 | 27.77 | 26,476 | +0.41(+1.51%) |
Nov 09, 2020 | 27.70 | 27.70 | 27.36 | 27.36 | 24,518 | +0.58(+2.16%) |
Nov 06, 2020 | 26.74 | 27.16 | 26.70 | 26.78 | 423,223 | -0.09(-0.34%) |
Nov 05, 2020 | 26.98 | 27.10 | 26.86 | 26.87 | 30,434 | -0.06(-0.24%) |
Nov 04, 2020 | 26.91 | 27.43 | 26.88 | 26.93 | 60,431 | +0.24(+0.90%) |
Nov 03, 2020 | 26.42 | 26.82 | 26.42 | 26.69 | 29,072 | +0.50(+1.91%) |
Nov 02, 2020 | 25.38 | 26.30 | 25.38 | 26.19 | 10,980 | +0.20(+0.77%) |
Oct 30, 2020 | 25.91 | 26.03 | 25.91 | 25.99 | 3,009 | -0.15(-0.58%) |
Oct 29, 2020 | 26.04 | 26.34 | 25.92 | 26.14 | 42,001 | -0.11(-0.40%) |
Oct 28, 2020 | 26.18 | 26.25 | 26.17 | 26.25 | 21,466 | +0.31(+1.20%) |
Oct 27, 2020 | 26.31 | 26.31 | 25.93 | 25.93 | 47,464 | -0.39(-1.48%) |
Oct 26, 2020 | 26.36 | 26.42 | 26.28 | 26.32 | 8,504 | -0.43(-1.62%) |
Oct 23, 2020 | 26.48 | 26.87 | 26.48 | 26.76 | 20,756 | +0.01(+0.05%) |
Oct 22, 2020 | 26.79 | 26.80 | 26.57 | 26.75 | 10,016 | -0.06(-0.24%) |
Oct 21, 2020 | 26.67 | 27.34 | 26.63 | 26.81 | 46,814 | +0.00(+0.01%) |
Oct 20, 2020 | 26.83 | 26.85 | 26.77 | 26.81 | 16,100 | +0.07(+0.25%) |
Oct 19, 2020 | 27.10 | 27.13 | 26.70 | 26.74 | 18,406 | -0.34(-1.24%) |
Oct 16, 2020 | 27.05 | 27.22 | 27.04 | 27.07 | 44,315 | +0.10(+0.37%) |
Oct 15, 2020 | 26.96 | 27.05 | 26.93 | 26.97 | 10,439 | -0.03(-0.12%) |
Oct 14, 2020 | 27.21 | 27.21 | 26.99 | 27.01 | 14,549 | -0.12(-0.46%) |
Oct 13, 2020 | 27.20 | 27.20 | 27.08 | 27.13 | 12,745 | -0.23(-0.83%) |
Oct 12, 2020 | 27.09 | 27.43 | 27.09 | 27.36 | 10,866 | +0.20(+0.74%) |
Oct 09, 2020 | 27.19 | 27.29 | 27.12 | 27.16 | 64,033 | -0.03(-0.13%) |
Oct 08, 2020 | 27.24 | 27.28 | 27.11 | 27.19 | 283,739 | +0.20(+0.75%) |
Oct 07, 2020 | 26.63 | 26.99 | 26.63 | 26.99 | 2,852 | +0.36(+1.35%) |
Oct 06, 2020 | 26.81 | 27.10 | 26.59 | 26.63 | 46,484 | -0.23(-0.87%) |
Oct 05, 2020 | 26.72 | 26.88 | 26.71 | 26.86 | 17,823 | +0.42(+1.59%) |
Oct 02, 2020 | 26.28 | 26.61 | 26.28 | 26.44 | 14,321 | -0.12(-0.44%) |
Oct 01, 2020 | 26.73 | 26.76 | 26.54 | 26.56 | 145,228 | -0.15(-0.57%) |
Sep 30, 2020 | 26.59 | 26.85 | 26.57 | 26.71 | 274,425 | +0.17(+0.62%) |
Sep 29, 2020 | 26.69 | 26.71 | 26.49 | 26.55 | 18,989 | -0.10(-0.37%) |
Sep 28, 2020 | 26.72 | 26.83 | 26.63 | 26.65 | 10,856 | +0.40(+1.52%) |
Sep 25, 2020 | 26.09 | 26.29 | 26.05 | 26.25 | 13,906 | +0.08(+0.31%) |
Sep 24, 2020 | 26.88 | 26.94 | 26.16 | 26.16 | 16,192 | -0.09(-0.35%) |
Sep 23, 2020 | 26.65 | 26.69 | 26.25 | 26.25 | 7,686 | -0.58(-2.16%) |
Sep 22, 2020 | 26.59 | 26.84 | 26.48 | 26.84 | 6,906 | +0.22(+0.84%) |
Sep 21, 2020 | 27.07 | 27.07 | 26.59 | 26.61 | 22,952 | -0.52(-1.92%) |
Sep 18, 2020 | 27.15 | 27.32 | 27.09 | 27.13 | 6,656 | -0.10(-0.37%) |
Sep 17, 2020 | 27.37 | 27.37 | 27.20 | 27.23 | 7,673 | +0.14(+0.52%) |
Sep 16, 2020 | 27.13 | 27.36 | 27.07 | 27.09 | 20,583 | -0.12(-0.42%) |
Sep 15, 2020 | 27.29 | 27.33 | 27.21 | 27.21 | 6,771 | +0.01(+0.03%) |
Sep 14, 2020 | 27.15 | 27.32 | 27.14 | 27.20 | 11,257 | +0.33(+1.22%) |
Sep 11, 2020 | 26.87 | 26.90 | 26.83 | 26.87 | 2,912 | -0.03(-0.11%) |
Sep 10, 2020 | 26.99 | 27.04 | 26.77 | 26.90 | 18,184 | -0.30(-1.09%) |
Sep 09, 2020 | 26.91 | 27.26 | 26.74 | 27.20 | 10,936 | +0.32(+1.18%) |
Sep 08, 2020 | 26.82 | 26.91 | 26.82 | 26.88 | 15,453 | -0.07(-0.27%) |
Sep 04, 2020 | 26.96 | 27.11 | 26.83 | 26.95 | 4,056 | -0.08(-0.29%) |
Sep 03, 2020 | 26.92 | 27.09 | 26.86 | 27.03 | 16,070 | +0.24(+0.89%) |
Sep 02, 2020 | 26.57 | 26.85 | 26.57 | 26.79 | 316,032 | +0.28(+1.05%) |
Sep 01, 2020 | 26.55 | 26.57 | 26.49 | 26.51 | 49,763 | -0.20(-0.75%) |
Aug 31, 2020 | 26.80 | 26.87 | 26.57 | 26.71 | 12,396 | -0.16(-0.61%) |
Aug 28, 2020 | 26.83 | 26.91 | 26.77 | 26.88 | 6,240 | +0.03(+0.12%) |
Aug 27, 2020 | 26.74 | 26.91 | 26.74 | 26.85 | 21,423 | +0.19(+0.72%) |
Aug 26, 2020 | 26.59 | 26.67 | 26.58 | 26.65 | 13,493 | -0.02(-0.08%) |
Aug 25, 2020 | 26.65 | 26.70 | 26.59 | 26.68 | 31,950 | +0.01(+0.03%) |
Aug 24, 2020 | 26.44 | 26.73 | 26.44 | 26.67 | 17,115 | +0.07(+0.25%) |
Aug 21, 2020 | 26.55 | 26.61 | 26.53 | 26.60 | 4,784 | +0.05(+0.18%) |
Aug 20, 2020 | 26.61 | 26.61 | 26.53 | 26.55 | 2,684 | -0.09(-0.35%) |
Aug 19, 2020 | 26.71 | 26.77 | 26.62 | 26.64 | 11,292 | -0.06(-0.24%) |
Aug 18, 2020 | 26.67 | 26.81 | 26.67 | 26.71 | 11,881 | +0.06(+0.24%) |
Aug 17, 2020 | 26.83 | 26.84 | 26.64 | 26.64 | 8,701 | -0.15(-0.57%) |
Aug 14, 2020 | 26.59 | 26.87 | 26.59 | 26.80 | 38,274 | -0.00(-0.00%) |
Aug 13, 2020 | 26.78 | 26.84 | 26.74 | 26.80 | 4,471 | -0.15(-0.55%) |
Aug 12, 2020 | 26.67 | 27.04 | 26.67 | 26.94 | 14,564 | +0.13(+0.48%) |
Aug 11, 2020 | 26.83 | 26.99 | 26.80 | 26.82 | 19,314 | +0.10(+0.38%) |
Aug 10, 2020 | 26.62 | 26.80 | 26.61 | 26.72 | 20,593 | +0.14(+0.52%) |
Aug 07, 2020 | 26.46 | 26.58 | 26.46 | 26.58 | 11,960 | +0.13(+0.48%) |
Aug 06, 2020 | 26.49 | 26.51 | 26.37 | 26.45 | 17,715 | -0.10(-0.36%) |
Aug 05, 2020 | 26.47 | 26.55 | 26.46 | 26.55 | 22,572 | +0.04(+0.15%) |
Aug 04, 2020 | 26.49 | 26.53 | 26.33 | 26.51 | 19,080 | -0.00(-0.00%) |
Aug 03, 2020 | 26.77 | 26.77 | 26.45 | 26.51 | 14,989 | +0.04(+0.15%) |
Jul 31, 2020 | 26.74 | 26.74 | 26.42 | 26.47 | 4,888 | -0.25(-0.94%) |
Jul 30, 2020 | 26.66 | 26.72 | 26.62 | 26.72 | 22,381 | -0.23(-0.86%) |
Jul 29, 2020 | 26.80 | 27.02 | 26.80 | 26.95 | 12,177 | +0.13(+0.50%) |
Jul 28, 2020 | 26.78 | 26.86 | 26.78 | 26.82 | 10,982 | -0.08(-0.29%) |
Jul 27, 2020 | 27.28 | 27.36 | 26.83 | 26.89 | 17,779 | +0.01(+0.05%) |
Jul 24, 2020 | 26.94 | 26.94 | 26.82 | 26.88 | 7,280 | +0.01(+0.02%) |
Jul 23, 2020 | 26.86 | 26.94 | 26.78 | 26.87 | 22,369 | +0.04(+0.14%) |
Jul 22, 2020 | 26.77 | 26.83 | 26.70 | 26.83 | 4,886 | +0.11(+0.40%) |
Jul 21, 2020 | 26.72 | 26.82 | 26.72 | 26.73 | 39,104 | +0.04(+0.14%) |
Jul 20, 2020 | 26.76 | 26.76 | 26.57 | 26.69 | 11,606 | -0.20(-0.75%) |
Jul 17, 2020 | 26.83 | 26.89 | 26.27 | 26.89 | 11,024 | +0.07(+0.25%) |
Jul 16, 2020 | 26.68 | 26.82 | 26.68 | 26.82 | 12,160 | -0.02(-0.07%) |
Jul 15, 2020 | 26.57 | 26.92 | 26.32 | 26.84 | 26,456 | +0.20(+0.76%) |
Jul 14, 2020 | 26.32 | 26.77 | 26.32 | 26.64 | 39,273 | +0.07(+0.25%) |
Jul 13, 2020 | 26.42 | 26.69 | 26.33 | 26.57 | 27,883 | +0.15(+0.58%) |
Jul 10, 2020 | 26.17 | 26.44 | 26.17 | 26.42 | 8,216 | +0.11(+0.40%) |
Jul 09, 2020 | 26.45 | 26.53 | 26.27 | 26.32 | 42,951 | -0.28(-1.05%) |
Jul 08, 2020 | 27.11 | 27.11 | 26.49 | 26.59 | 14,942 | -0.38(-1.39%) |
Jul 07, 2020 | 26.26 | 27.00 | 26.26 | 26.97 | 139,878 | +0.45(+1.70%) |
Jul 06, 2020 | 26.47 | 26.63 | 26.47 | 26.52 | 46,269 | +0.06(+0.22%) |
Jul 02, 2020 | 26.25 | 26.67 | 26.25 | 26.46 | 21,945 | -0.09(-0.33%) |
Jul 01, 2020 | 26.48 | 26.69 | 26.48 | 26.55 | 84,742 | -0.12(-0.47%) |
Jun 30, 2020 | 26.47 | 26.70 | 26.45 | 26.67 | 20,719 | +0.03(+0.11%) |
Jun 29, 2020 | 26.47 | 26.71 | 26.42 | 26.64 | 18,559 | -0.04(-0.15%) |
Jun 26, 2020 | 26.62 | 26.71 | 26.57 | 26.68 | 4,160 | +0.02(+0.08%) |
Jun 25, 2020 | 26.81 | 26.81 | 26.57 | 26.66 | 6,692 | +0.05(+0.18%) |
Jun 24, 2020 | 26.49 | 26.66 | 26.49 | 26.61 | 94,615 | -0.24(-0.88%) |
Jun 23, 2020 | 26.53 | 26.95 | 26.53 | 26.85 | 8,116 | +0.20(+0.74%) |
Jun 22, 2020 | 26.71 | 26.79 | 26.65 | 26.65 | 9,262 | -0.22(-0.82%) |
Jun 19, 2020 | 26.83 | 26.92 | 26.83 | 26.87 | 10,453 | -0.05(-0.18%) |
Jun 18, 2020 | 26.80 | 26.95 | 26.48 | 26.92 | 27,750 | -0.08(-0.28%) |
Jun 17, 2020 | 27.05 | 27.09 | 26.93 | 27.00 | 32,092 | -0.17(-0.63%) |
Jun 16, 2020 | 27.10 | 27.24 | 27.06 | 27.17 | 8,092 | +0.17(+0.64%) |
Jun 15, 2020 | 26.99 | 27.08 | 26.88 | 27.00 | 7,173 | -0.05(-0.18%) |
Jun 12, 2020 | 26.65 | 27.24 | 26.65 | 27.04 | 25,506 | -0.01(-0.04%) |
Jun 11, 2020 | 26.92 | 27.20 | 26.82 | 27.05 | 4,018 | -0.22(-0.81%) |
Jun 10, 2020 | 27.22 | 27.29 | 27.11 | 27.27 | 21,565 | -0.20(-0.73%) |
Jun 09, 2020 | 27.53 | 27.53 | 27.35 | 27.47 | 14,400 | -0.06(-0.21%) |
Jun 08, 2020 | 27.11 | 27.60 | 27.11 | 27.53 | 60,471 | +0.31(+1.12%) |
Jun 05, 2020 | 27.33 | 27.46 | 27.05 | 27.23 | 23,519 | +0.08(+0.28%) |
Jun 04, 2020 | 27.02 | 27.17 | 26.94 | 27.15 | 27,975 | +0.31(+1.14%) |
Jun 03, 2020 | 26.88 | 27.37 | 26.84 | 26.84 | 93,321 | -0.23(-0.85%) |
Jun 02, 2020 | 27.39 | 27.39 | 27.01 | 27.07 | 10,739 | -0.06(-0.21%) |