Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2020 | 27.18 | 27.43 | 26.92 | 27.13 | 59,562 | +0.10(+0.39%) |
May 29, 2020 | 26.60 | 27.05 | 26.60 | 27.03 | 23,101 | +0.12(+0.43%) |
May 28, 2020 | 27.37 | 27.37 | 26.91 | 26.91 | 14,030 | +0.00(+0.00%) |
May 27, 2020 | 26.52 | 27.06 | 26.39 | 26.91 | 34,405 | +0.36(+1.37%) |
May 26, 2020 | 26.90 | 26.90 | 26.55 | 26.55 | 6,443 | +0.25(+0.95%) |
May 22, 2020 | 26.75 | 26.75 | 26.21 | 26.30 | 6,167 | -0.15(-0.58%) |
May 21, 2020 | 26.20 | 26.45 | 26.19 | 26.45 | 21,839 | +0.20(+0.75%) |
May 20, 2020 | 25.98 | 26.34 | 24.87 | 26.25 | 39,536 | -0.12(-0.45%) |
May 19, 2020 | 26.56 | 26.59 | 26.37 | 26.37 | 29,812 | -0.38(-1.43%) |
May 18, 2020 | 26.79 | 26.79 | 26.58 | 26.76 | 6,967 | +0.08(+0.29%) |
May 15, 2020 | 26.64 | 26.70 | 26.45 | 26.68 | 9,721 | +0.01(+0.05%) |
May 14, 2020 | 26.71 | 26.80 | 26.54 | 26.67 | 4,892 | -0.01(-0.05%) |
May 13, 2020 | 26.66 | 26.88 | 26.55 | 26.68 | 13,289 | -0.12(-0.46%) |
May 12, 2020 | 26.81 | 26.90 | 26.80 | 26.80 | 15,460 | -0.17(-0.64%) |
May 11, 2020 | 26.84 | 27.02 | 26.83 | 26.98 | 21,600 | +0.08(+0.31%) |
May 08, 2020 | 26.99 | 27.24 | 26.80 | 26.89 | 65,124 | -0.25(-0.94%) |
May 07, 2020 | 26.92 | 27.18 | 26.89 | 27.15 | 28,759 | +0.14(+0.52%) |
May 06, 2020 | 27.37 | 27.57 | 26.93 | 27.01 | 28,573 | -0.53(-1.94%) |
May 05, 2020 | 27.46 | 27.56 | 27.07 | 27.54 | 37,068 | +0.16(+0.59%) |
May 04, 2020 | 27.48 | 27.48 | 27.28 | 27.38 | 26,617 | -0.00(-0.02%) |
May 01, 2020 | 28.39 | 28.39 | 27.38 | 27.38 | 14,843 | -0.03(-0.12%) |
Apr 30, 2020 | 27.72 | 27.72 | 27.35 | 27.42 | 29,384 | -0.28(-1.00%) |
Apr 29, 2020 | 27.98 | 28.04 | 27.68 | 27.69 | 22,722 | -0.41(-1.46%) |
Apr 28, 2020 | 28.08 | 28.21 | 28.04 | 28.11 | 7,747 | -0.04(-0.14%) |
Apr 27, 2020 | 28.20 | 28.20 | 27.90 | 28.14 | 20,692 | +0.17(+0.62%) |
Apr 24, 2020 | 27.78 | 27.97 | 27.78 | 27.97 | 17,143 | +0.01(+0.04%) |
Apr 23, 2020 | 27.90 | 28.03 | 27.84 | 27.96 | 34,349 | -0.08(-0.28%) |
Apr 22, 2020 | 27.86 | 28.07 | 27.86 | 28.04 | 37,254 | +0.10(+0.34%) |
Apr 21, 2020 | 27.97 | 28.14 | 27.78 | 27.94 | 52,456 | -0.16(-0.58%) |
Apr 20, 2020 | 28.18 | 28.25 | 27.84 | 28.11 | 23,073 | -0.17(-0.61%) |
Apr 17, 2020 | 27.85 | 28.28 | 27.85 | 28.28 | 18,293 | +0.41(+1.48%) |
Apr 16, 2020 | 27.77 | 28.20 | 27.77 | 27.87 | 43,120 | +0.07(+0.24%) |
Apr 15, 2020 | 27.42 | 27.89 | 27.42 | 27.80 | 9,682 | -0.15(-0.55%) |
Apr 14, 2020 | 27.91 | 28.05 | 27.72 | 27.95 | 200,518 | +0.12(+0.45%) |
Apr 13, 2020 | 28.36 | 28.36 | 27.74 | 27.83 | 30,063 | -0.40(-1.42%) |
Apr 09, 2020 | 28.56 | 28.56 | 28.13 | 28.23 | 20,697 | +0.20(+0.72%) |
Apr 08, 2020 | 27.80 | 28.08 | 27.80 | 28.03 | 26,622 | +0.39(+1.40%) |
Apr 07, 2020 | 27.73 | 27.93 | 27.59 | 27.64 | 41,236 | +0.02(+0.06%) |
Apr 06, 2020 | 27.12 | 27.72 | 27.12 | 27.63 | 66,804 | +0.57(+2.12%) |
Apr 03, 2020 | 27.20 | 27.20 | 26.81 | 27.05 | 23,938 | -0.09(-0.35%) |
Apr 02, 2020 | 27.12 | 27.27 | 27.07 | 27.15 | 6,382 | -0.09(-0.32%) |
Apr 01, 2020 | 27.25 | 27.56 | 26.86 | 27.24 | 17,998 | -0.05(-0.18%) |
Mar 31, 2020 | 27.44 | 27.44 | 26.99 | 27.29 | 13,563 | -0.16(-0.57%) |
Mar 30, 2020 | 27.97 | 27.97 | 27.36 | 27.44 | 12,340 | +0.00(+0.02%) |
Mar 27, 2020 | 27.41 | 27.46 | 27.26 | 27.44 | 10,766 | -0.18(-0.64%) |
Mar 26, 2020 | 26.28 | 27.61 | 26.23 | 27.61 | 36,245 | +0.95(+3.57%) |
Mar 25, 2020 | 26.32 | 27.09 | 25.80 | 26.66 | 38,056 | +0.93(+3.61%) |
Mar 24, 2020 | 24.83 | 25.83 | 24.77 | 25.73 | 26,798 | +1.02(+4.14%) |
Mar 23, 2020 | 24.83 | 25.19 | 24.39 | 24.71 | 27,406 | -0.51(-2.03%) |
Mar 20, 2020 | 26.49 | 26.49 | 23.81 | 25.22 | 57,699 | -1.42(-5.33%) |
Mar 19, 2020 | 27.55 | 28.91 | 26.64 | 26.64 | 132,164 | -1.23(-4.42%) |
Mar 18, 2020 | 28.52 | 29.17 | 26.94 | 27.87 | 30,870 | -0.55(-1.92%) |
Mar 17, 2020 | 27.99 | 29.00 | 27.69 | 28.42 | 48,100 | -0.12(-0.41%) |
Mar 16, 2020 | 27.06 | 28.86 | 26.95 | 28.53 | 61,924 | +1.40(+5.17%) |
Mar 13, 2020 | 26.17 | 28.53 | 26.17 | 27.13 | 31,950 | +0.42(+1.59%) |
Mar 12, 2020 | 26.47 | 26.99 | 23.50 | 26.71 | 32,206 | +0.02(+0.07%) |
Mar 11, 2020 | 26.90 | 26.90 | 26.68 | 26.69 | 13,582 | -0.27(-0.99%) |
Mar 10, 2020 | 27.26 | 27.26 | 26.78 | 26.96 | 95,527 | -0.21(-0.79%) |
Mar 09, 2020 | 26.46 | 27.25 | 22.52 | 27.17 | 5,829 | +0.24(+0.90%) |
Mar 06, 2020 | 26.83 | 27.31 | 26.83 | 26.93 | 3,993 | +0.15(+0.56%) |
Mar 05, 2020 | 26.23 | 26.80 | 26.23 | 26.78 | 11,237 | -0.07(-0.28%) |
Mar 04, 2020 | 26.31 | 26.87 | 26.09 | 26.85 | 27,129 | +0.42(+1.58%) |
Mar 03, 2020 | 26.93 | 26.93 | 26.35 | 26.43 | 6,641 | -0.13(-0.48%) |
Mar 02, 2020 | 25.79 | 26.56 | 25.79 | 26.56 | 15,328 | +0.58(+2.23%) |
Feb 28, 2020 | 26.34 | 26.97 | 25.98 | 25.98 | 54,336 | -0.38(-1.42%) |
Feb 27, 2020 | 26.31 | 26.40 | 26.08 | 26.36 | 22,587 | +0.13(+0.48%) |
Feb 26, 2020 | 26.11 | 26.29 | 26.06 | 26.23 | 4,383 | +0.17(+0.67%) |
Feb 25, 2020 | 26.14 | 26.29 | 26.00 | 26.05 | 21,514 | -0.11(-0.44%) |
Feb 24, 2020 | 26.77 | 26.77 | 26.17 | 26.17 | 4,117 | -0.03(-0.10%) |
Feb 21, 2020 | 26.13 | 26.31 | 26.12 | 26.19 | 21,230 | +0.03(+0.13%) |
Feb 20, 2020 | 25.96 | 26.18 | 25.96 | 26.16 | 10,817 | -0.06(-0.24%) |
Feb 19, 2020 | 26.28 | 26.32 | 21.77 | 26.22 | 316,831 | -0.05(-0.18%) |
Feb 18, 2020 | 26.27 | 26.32 | 26.23 | 26.27 | 4,921 | -0.04(-0.16%) |
Feb 14, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 210 | -0.01(-0.03%) |
Feb 13, 2020 | 26.30 | 26.36 | 26.30 | 26.32 | 5,446 | -0.02(-0.07%) |
Feb 12, 2020 | 26.30 | 26.34 | 26.30 | 26.34 | 2,819 | +0.03(+0.10%) |
Feb 11, 2020 | 26.36 | 26.38 | 26.30 | 26.31 | 2,985 | +0.04(+0.15%) |
Feb 10, 2020 | 26.35 | 26.35 | 26.26 | 26.27 | 14,876 | -0.13(-0.49%) |
Feb 07, 2020 | 26.29 | 26.43 | 26.29 | 26.40 | 4,624 | -0.06(-0.23%) |
Feb 06, 2020 | 26.46 | 26.48 | 26.46 | 26.47 | 5,604 | -0.04(-0.16%) |
Feb 05, 2020 | 26.49 | 26.52 | 26.49 | 26.51 | 4,885 | +0.09(+0.36%) |
Feb 04, 2020 | 26.28 | 26.61 | 26.28 | 26.41 | 45,927 | +0.05(+0.20%) |
Feb 03, 2020 | 26.38 | 26.38 | 26.35 | 26.36 | 3,711 | -0.07(-0.27%) |
Jan 31, 2020 | 26.52 | 26.56 | 26.38 | 26.43 | 24,803 | -0.15(-0.56%) |
Jan 30, 2020 | 26.51 | 26.62 | 26.48 | 26.58 | 6,884 | -0.03(-0.13%) |
Jan 29, 2020 | 26.59 | 26.66 | 26.59 | 26.61 | 3,664 | -0.05(-0.19%) |
Jan 28, 2020 | 26.76 | 26.93 | 26.65 | 26.66 | 33,547 | +0.10(+0.37%) |
Jan 27, 2020 | 26.55 | 26.66 | 26.51 | 26.57 | 48,808 | -0.09(-0.34%) |
Jan 24, 2020 | 26.83 | 26.83 | 26.64 | 26.66 | 16,290 | -0.09(-0.34%) |
Jan 23, 2020 | 26.63 | 26.75 | 26.59 | 26.75 | 11,708 | +0.05(+0.20%) |
Jan 22, 2020 | 26.75 | 26.88 | 26.69 | 26.69 | 33,269 | +0.02(+0.09%) |
Jan 21, 2020 | 26.70 | 26.75 | 26.66 | 26.67 | 16,190 | -0.13(-0.48%) |
Jan 17, 2020 | 26.80 | 26.84 | 26.78 | 26.80 | 6,726 | +0.03(+0.10%) |
Jan 16, 2020 | 26.65 | 26.78 | 26.65 | 26.77 | 99,512 | +0.23(+0.87%) |
Jan 15, 2020 | 26.46 | 26.58 | 26.46 | 26.54 | 2,848 | +0.07(+0.26%) |
Jan 14, 2020 | 26.50 | 26.52 | 26.47 | 26.47 | 7,786 | -0.07(-0.25%) |
Jan 13, 2020 | 26.44 | 26.56 | 26.41 | 26.54 | 4,376 | +0.08(+0.31%) |
Jan 10, 2020 | 26.54 | 26.57 | 26.46 | 26.46 | 55,492 | -0.17(-0.63%) |
Jan 09, 2020 | 26.58 | 26.62 | 26.57 | 26.62 | 3,822 | +0.14(+0.53%) |
Jan 08, 2020 | 26.42 | 26.58 | 26.41 | 26.48 | 2,037 | +0.09(+0.34%) |
Jan 07, 2020 | 26.34 | 26.43 | 26.30 | 26.39 | 16,973 | -0.06(-0.22%) |
Jan 06, 2020 | 25.85 | 26.47 | 24.64 | 26.45 | 55,298 | -0.02(-0.08%) |
Jan 03, 2020 | 26.47 | 26.51 | 26.37 | 26.47 | 59,801 | -0.15(-0.56%) |
Jan 02, 2020 | 26.57 | 26.64 | 26.53 | 26.62 | 31,522 | +0.00(+0.01%) |
Dec 31, 2019 | 26.50 | 26.62 | 26.50 | 26.62 | 6,936 | +0.05(+0.18%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.51 | 26.57 | 11,448 | -0.06(-0.23%) |
Dec 27, 2019 | 26.62 | 26.69 | 26.57 | 26.63 | 11,771 | -0.00(-0.02%) |
Dec 26, 2019 | 26.59 | 26.64 | 26.48 | 26.64 | 29,548 | +0.18(+0.67%) |
Dec 24, 2019 | 26.51 | 26.51 | 26.46 | 26.46 | 1,050 | -0.06(-0.24%) |
Dec 23, 2019 | 26.61 | 26.63 | 26.04 | 26.53 | 211,682 | -0.07(-0.28%) |
Dec 20, 2019 | 26.52 | 26.62 | 26.52 | 26.60 | 9,050 | +0.11(+0.40%) |
Dec 19, 2019 | 26.42 | 26.55 | 26.40 | 26.49 | 25,884 | +0.07(+0.25%) |
Dec 18, 2019 | 26.44 | 26.46 | 26.42 | 26.43 | 3,335 | -0.08(-0.29%) |
Dec 17, 2019 | 26.51 | 26.60 | 26.42 | 26.51 | 10,531 | +0.01(+0.04%) |
Dec 16, 2019 | 26.43 | 26.53 | 26.43 | 26.50 | 3,087 | +0.22(+0.85%) |
Dec 13, 2019 | 26.45 | 26.45 | 26.27 | 26.27 | 7,893 | -0.01(-0.04%) |
Dec 12, 2019 | 26.36 | 26.36 | 26.28 | 26.28 | 3,402 | -0.04(-0.14%) |
Dec 11, 2019 | 26.28 | 26.34 | 26.19 | 26.32 | 4,113 | +0.16(+0.62%) |
Dec 10, 2019 | 26.07 | 26.42 | 24.76 | 26.16 | 16,097 | -0.09(-0.34%) |
Dec 09, 2019 | 26.24 | 26.26 | 26.23 | 26.25 | 3,541 | +0.02(+0.09%) |
Dec 06, 2019 | 26.10 | 26.36 | 26.10 | 26.23 | 5,577 | +0.05(+0.18%) |
Dec 05, 2019 | 26.23 | 26.28 | 26.14 | 26.18 | 6,642 | +0.04(+0.17%) |
Dec 04, 2019 | 26.19 | 26.25 | 26.13 | 26.13 | 10,979 | +0.02(+0.09%) |
Dec 03, 2019 | 26.24 | 26.24 | 26.06 | 26.11 | 27,439 | -0.12(-0.47%) |
Dec 02, 2019 | 26.13 | 26.34 | 26.13 | 26.23 | 11,240 | +0.10(+0.36%) |
Nov 29, 2019 | 26.10 | 26.29 | 26.10 | 26.14 | 4,314 | -0.10(-0.38%) |
Nov 27, 2019 | 26.15 | 26.34 | 26.05 | 26.24 | 6,630 | +0.06(+0.24%) |
Nov 26, 2019 | 26.09 | 26.25 | 26.07 | 26.18 | 4,962 | +0.01(+0.03%) |
Nov 25, 2019 | 26.04 | 26.23 | 26.01 | 26.17 | 41,868 | +0.10(+0.40%) |
Nov 22, 2019 | 26.05 | 26.17 | 26.04 | 26.06 | 8,419 | -0.13(-0.51%) |
Nov 21, 2019 | 26.28 | 26.28 | 26.13 | 26.20 | 41,255 | +0.01(+0.04%) |
Nov 20, 2019 | 26.16 | 26.25 | 26.13 | 26.19 | 64,274 | -0.10(-0.40%) |
Nov 19, 2019 | 26.23 | 26.29 | 26.06 | 26.29 | 9,111 | +0.11(+0.44%) |
Nov 18, 2019 | 26.08 | 26.26 | 26.08 | 26.18 | 5,914 | +0.06(+0.24%) |
Nov 15, 2019 | 26.08 | 26.13 | 26.08 | 26.12 | 4,314 | +0.01(+0.05%) |
Nov 14, 2019 | 26.13 | 26.13 | 26.04 | 26.10 | 7,879 | -0.02(-0.07%) |
Nov 13, 2019 | 25.84 | 26.14 | 25.84 | 26.12 | 21,008 | +0.16(+0.63%) |
Nov 12, 2019 | 25.97 | 26.03 | 25.84 | 25.96 | 2,160 | -0.01(-0.05%) |
Nov 11, 2019 | 25.96 | 25.97 | 25.85 | 25.97 | 2,679 | -0.02(-0.07%) |
Nov 08, 2019 | 26.04 | 26.11 | 25.94 | 25.99 | 16,838 | -0.07(-0.27%) |
Nov 07, 2019 | 26.03 | 26.08 | 25.99 | 26.06 | 5,958 | +0.03(+0.13%) |
Nov 06, 2019 | 25.95 | 26.03 | 25.87 | 26.03 | 13,543 | +0.08(+0.29%) |
Nov 05, 2019 | 25.90 | 25.95 | 25.89 | 25.95 | 7,800 | +0.00(+0.00%) |
Nov 04, 2019 | 26.03 | 26.11 | 25.95 | 25.95 | 7,345 | -0.08(-0.29%) |
Nov 01, 2019 | 26.03 | 26.03 | 25.97 | 26.03 | 8,314 | +0.16(+0.60%) |
Oct 31, 2019 | 25.89 | 25.95 | 25.75 | 25.87 | 3,468 | -0.07(-0.29%) |
Oct 30, 2019 | 25.87 | 25.95 | 25.87 | 25.94 | 4,290 | +0.07(+0.27%) |
Oct 29, 2019 | 25.91 | 25.93 | 25.85 | 25.87 | 4,539 | +0.09(+0.37%) |
Oct 28, 2019 | 25.70 | 25.94 | 25.70 | 25.78 | 12,925 | +0.05(+0.20%) |
Oct 25, 2019 | 25.80 | 25.80 | 25.73 | 25.73 | 9,997 | -0.14(-0.53%) |
Oct 24, 2019 | 25.82 | 25.92 | 25.82 | 25.86 | 7,383 | +0.03(+0.11%) |
Oct 23, 2019 | 25.94 | 25.94 | 25.78 | 25.84 | 8,556 | -0.08(-0.32%) |
Oct 22, 2019 | 25.78 | 25.99 | 25.78 | 25.92 | 5,205 | +0.16(+0.62%) |
Oct 21, 2019 | 25.80 | 25.90 | 25.76 | 25.76 | 14,930 | -0.01(-0.03%) |
Oct 18, 2019 | 25.79 | 25.84 | 25.76 | 25.77 | 3,157 | -0.11(-0.43%) |
Oct 17, 2019 | 25.93 | 25.93 | 25.78 | 25.88 | 8,888 | -0.06(-0.24%) |
Oct 16, 2019 | 25.73 | 25.94 | 25.70 | 25.94 | 9,403 | +0.08(+0.31%) |
Oct 15, 2019 | 25.80 | 25.94 | 25.77 | 25.86 | 27,191 | +0.09(+0.35%) |
Oct 14, 2019 | 25.94 | 25.94 | 25.76 | 25.77 | 29,304 | -0.16(-0.62%) |
Oct 11, 2019 | 25.94 | 26.09 | 25.93 | 25.93 | 5,788 | +0.08(+0.32%) |
Oct 10, 2019 | 25.76 | 25.87 | 25.75 | 25.85 | 12,500 | -0.01(-0.03%) |
Oct 09, 2019 | 25.90 | 25.90 | 25.75 | 25.85 | 19,532 | -0.06(-0.22%) |
Oct 08, 2019 | 25.73 | 25.92 | 25.73 | 25.91 | 15,232 | +0.00(+0.01%) |
Oct 07, 2019 | 25.77 | 26.01 | 25.77 | 25.91 | 4,369 | -0.12(-0.44%) |
Oct 04, 2019 | 25.93 | 26.03 | 25.80 | 26.03 | 8,208 | +0.22(+0.87%) |
Oct 03, 2019 | 25.88 | 25.89 | 25.73 | 25.80 | 10,963 | -0.08(-0.31%) |
Oct 02, 2019 | 25.82 | 25.92 | 25.81 | 25.88 | 2,340 | +0.04(+0.17%) |