Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.59 | 24.64 | 24.25 | 24.53 | 4,036,066 | -0.14(-0.56%) |
Oct 29, 2020 | 24.50 | 24.79 | 24.31 | 24.67 | 3,225,526 | +0.11(+0.45%) |
Oct 28, 2020 | 24.96 | 25.01 | 24.54 | 24.56 | 4,972,028 | -0.94(-3.67%) |
Oct 27, 2020 | 25.58 | 25.63 | 25.45 | 25.49 | 1,611,376 | -0.07(-0.29%) |
Oct 26, 2020 | 25.75 | 25.80 | 25.36 | 25.57 | 2,567,254 | -0.48(-1.85%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.88 | 26.05 | 1,396,108 | +0.08(+0.32%) |
Oct 22, 2020 | 25.90 | 26.01 | 25.73 | 25.97 | 2,959,529 | +0.09(+0.36%) |
Oct 21, 2020 | 25.92 | 26.08 | 25.84 | 25.87 | 4,017,671 | -0.11(-0.43%) |
Oct 20, 2020 | 25.99 | 26.16 | 25.91 | 25.99 | 2,176,278 | +0.09(+0.36%) |
Oct 19, 2020 | 26.24 | 26.28 | 25.85 | 25.89 | 2,305,024 | -0.24(-0.92%) |
Oct 16, 2020 | 26.26 | 26.32 | 26.12 | 26.13 | 1,510,921 | -0.06(-0.25%) |
Oct 15, 2020 | 25.77 | 26.23 | 25.77 | 26.20 | 2,323,792 | -0.07(-0.28%) |
Oct 14, 2020 | 26.42 | 26.51 | 26.23 | 26.27 | 1,954,523 | -0.07(-0.28%) |
Oct 13, 2020 | 26.47 | 26.49 | 26.27 | 26.35 | 2,346,978 | -0.23(-0.87%) |
Oct 12, 2020 | 26.67 | 26.69 | 26.52 | 26.58 | 2,611,045 | +0.07(+0.28%) |
Oct 09, 2020 | 26.53 | 26.61 | 26.39 | 26.50 | 2,241,887 | +0.13(+0.49%) |
Oct 08, 2020 | 26.20 | 26.38 | 26.18 | 26.37 | 5,955,609 | +0.38(+1.46%) |
Oct 07, 2020 | 25.88 | 26.07 | 25.84 | 25.99 | 2,235,263 | +0.38(+1.48%) |
Oct 06, 2020 | 26.02 | 26.07 | 25.56 | 25.61 | 3,362,593 | -0.40(-1.53%) |
Oct 05, 2020 | 25.75 | 26.01 | 25.68 | 26.01 | 2,037,054 | +0.49(+1.92%) |
Oct 02, 2020 | 25.22 | 25.61 | 25.19 | 25.52 | 3,298,087 | -0.03(-0.11%) |
Oct 01, 2020 | 25.49 | 25.63 | 25.38 | 25.55 | 2,487,537 | +0.15(+0.58%) |
Sep 30, 2020 | 25.48 | 25.63 | 25.36 | 25.40 | 4,740,866 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.42 | 3,396,515 | -0.13(-0.51%) |
Sep 28, 2020 | 25.56 | 25.62 | 25.45 | 25.55 | 2,156,162 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.83 | 25.22 | 2,888,146 | +0.13(+0.52%) |
Sep 24, 2020 | 24.79 | 25.23 | 24.67 | 25.09 | 6,097,700 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.54 | 24.85 | 24.92 | 4,680,868 | -0.58(-2.29%) |
Sep 22, 2020 | 25.36 | 25.54 | 25.17 | 25.50 | 2,662,733 | +0.29(+1.14%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.81 | 25.22 | 2,657,566 | -0.46(-1.80%) |
Sep 18, 2020 | 25.85 | 25.93 | 25.64 | 25.68 | 1,850,183 | -0.21(-0.82%) |
Sep 17, 2020 | 25.56 | 25.89 | 25.53 | 25.89 | 2,454,577 | +0.00(+0.00%) |
Sep 16, 2020 | 26.27 | 26.28 | 25.89 | 25.89 | 2,332,940 | -0.22(-0.85%) |
Sep 15, 2020 | 26.34 | 26.36 | 26.09 | 26.11 | 1,683,921 | +0.04(+0.14%) |
Sep 14, 2020 | 26.05 | 26.13 | 25.99 | 26.08 | 1,369,992 | +0.24(+0.93%) |
Sep 11, 2020 | 25.94 | 26.03 | 25.70 | 25.84 | 3,523,074 | +0.07(+0.29%) |
Sep 10, 2020 | 26.32 | 26.32 | 25.71 | 25.76 | 3,692,218 | -0.42(-1.59%) |
Sep 09, 2020 | 25.92 | 26.28 | 25.87 | 26.18 | 3,007,524 | +0.61(+2.39%) |
Sep 08, 2020 | 25.71 | 25.83 | 25.41 | 25.57 | 5,923,459 | -0.57(-2.20%) |
Sep 04, 2020 | 26.42 | 26.52 | 25.76 | 26.14 | 4,690,202 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.87 | 26.21 | 26.35 | 5,912,576 | -0.53(-1.97%) |
Sep 02, 2020 | 26.96 | 26.98 | 26.75 | 26.87 | 5,919,928 | +0.09(+0.35%) |
Sep 01, 2020 | 26.66 | 26.78 | 26.50 | 26.78 | 2,019,206 | +0.18(+0.66%) |
Aug 31, 2020 | 26.85 | 26.85 | 26.59 | 26.61 | 2,266,015 | -0.20(-0.76%) |
Aug 28, 2020 | 27.03 | 27.08 | 26.77 | 26.81 | 1,065,155 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.67 | 26.83 | 2,123,283 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,050 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.55 | 26.33 | 26.51 | 1,065,457 | +0.10(+0.39%) |
Aug 24, 2020 | 26.58 | 26.60 | 26.36 | 26.41 | 1,597,559 | +0.07(+0.28%) |
Aug 21, 2020 | 26.33 | 26.35 | 26.16 | 26.34 | 6,179,758 | -0.10(-0.39%) |
Aug 20, 2020 | 26.15 | 26.50 | 26.15 | 26.44 | 1,515,392 | +0.07(+0.28%) |
Aug 19, 2020 | 26.57 | 26.62 | 26.33 | 26.37 | 1,115,000 | -0.14(-0.52%) |
Aug 18, 2020 | 26.62 | 26.67 | 26.38 | 26.50 | 1,352,460 | -0.03(-0.10%) |
Aug 17, 2020 | 26.46 | 26.53 | 26.41 | 26.53 | 1,071,239 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.23 | 26.02 | 26.19 | 1,207,917 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.38 | 26.13 | 26.24 | 1,736,403 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.31 | 3,288,188 | +0.24(+0.92%) |
Aug 11, 2020 | 26.24 | 26.31 | 26.03 | 26.07 | 1,647,956 | -0.01(-0.04%) |
Aug 10, 2020 | 26.02 | 26.16 | 25.96 | 26.08 | 1,603,722 | +0.18(+0.68%) |
Aug 07, 2020 | 25.95 | 25.99 | 25.79 | 25.90 | 2,121,462 | -0.23(-0.89%) |
Aug 06, 2020 | 26.07 | 26.26 | 25.95 | 26.13 | 1,516,125 | +0.10(+0.39%) |
Aug 05, 2020 | 25.98 | 26.12 | 25.97 | 26.03 | 1,965,897 | +0.30(+1.15%) |
Aug 04, 2020 | 25.43 | 25.75 | 25.36 | 25.73 | 2,725,967 | +0.36(+1.42%) |
Aug 03, 2020 | 25.46 | 25.48 | 25.29 | 25.37 | 3,036,192 | +0.06(+0.26%) |
Jul 31, 2020 | 25.45 | 25.45 | 25.09 | 25.31 | 4,838,683 | -0.12(-0.47%) |
Jul 30, 2020 | 25.16 | 25.44 | 24.94 | 25.43 | 2,786,662 | -0.17(-0.65%) |
Jul 29, 2020 | 25.50 | 25.64 | 25.39 | 25.60 | 2,171,649 | +0.34(+1.36%) |
Jul 28, 2020 | 25.27 | 25.36 | 25.17 | 25.25 | 1,923,015 | -0.10(-0.40%) |
Jul 27, 2020 | 25.17 | 25.37 | 25.05 | 25.36 | 1,698,843 | +0.37(+1.48%) |
Jul 24, 2020 | 24.91 | 25.02 | 24.86 | 24.98 | 1,396,108 | -0.06(-0.26%) |
Jul 23, 2020 | 25.25 | 25.35 | 24.98 | 25.05 | 1,976,694 | -0.26(-1.03%) |
Jul 22, 2020 | 25.22 | 25.31 | 25.15 | 25.31 | 1,455,536 | +0.12(+0.48%) |
Jul 21, 2020 | 25.36 | 25.46 | 25.17 | 25.19 | 2,318,217 | +0.12(+0.48%) |
Jul 20, 2020 | 24.92 | 25.10 | 24.89 | 25.07 | 1,429,837 | +0.16(+0.63%) |
Jul 17, 2020 | 24.85 | 24.94 | 24.73 | 24.91 | 1,629,296 | +0.12(+0.49%) |
Jul 16, 2020 | 24.76 | 24.95 | 24.72 | 24.79 | 2,235,389 | -0.14(-0.56%) |
Jul 15, 2020 | 24.80 | 25.02 | 24.76 | 24.93 | 3,651,600 | +0.35(+1.43%) |
Jul 14, 2020 | 24.04 | 24.58 | 24.01 | 24.58 | 4,385,355 | +0.46(+1.92%) |
Jul 13, 2020 | 24.46 | 24.59 | 24.09 | 24.11 | 5,290,793 | -0.15(-0.61%) |
Jul 10, 2020 | 24.06 | 24.27 | 23.96 | 24.26 | 3,237,227 | +0.26(+1.08%) |
Jul 09, 2020 | 24.32 | 24.32 | 23.76 | 24.00 | 3,637,421 | -0.25(-1.03%) |
Jul 08, 2020 | 24.09 | 24.33 | 24.03 | 24.25 | 2,162,274 | +0.19(+0.81%) |
Jul 07, 2020 | 24.09 | 24.28 | 24.01 | 24.06 | 1,673,438 | -0.23(-0.95%) |
Jul 06, 2020 | 24.40 | 24.50 | 24.23 | 24.29 | 2,721,467 | +0.15(+0.61%) |
Jul 02, 2020 | 24.33 | 24.51 | 24.13 | 24.14 | 3,506,780 | +0.12(+0.50%) |
Jul 01, 2020 | 23.96 | 24.16 | 23.83 | 24.02 | 3,643,713 | +0.04(+0.15%) |
Jun 30, 2020 | 23.55 | 24.08 | 23.50 | 23.98 | 3,938,634 | +0.35(+1.49%) |
Jun 29, 2020 | 23.48 | 23.70 | 23.31 | 23.63 | 3,263,638 | +0.33(+1.43%) |
Jun 26, 2020 | 23.65 | 23.73 | 23.25 | 23.30 | 3,860,177 | -0.48(-2.03%) |
Jun 25, 2020 | 23.46 | 23.78 | 23.34 | 23.78 | 3,722,698 | +0.24(+1.02%) |
Jun 24, 2020 | 23.86 | 23.92 | 23.35 | 23.54 | 4,621,386 | -0.57(-2.38%) |
Jun 23, 2020 | 24.31 | 24.37 | 24.08 | 24.11 | 2,274,615 | +0.06(+0.23%) |
Jun 22, 2020 | 23.93 | 24.09 | 23.85 | 24.06 | 2,796,848 | +0.25(+1.05%) |
Jun 19, 2020 | 24.26 | 24.30 | 23.80 | 23.81 | 3,471,494 | -0.12(-0.50%) |
Jun 18, 2020 | 23.79 | 24.01 | 23.71 | 23.93 | 2,569,609 | +0.05(+0.19%) |
Jun 17, 2020 | 24.20 | 24.20 | 23.84 | 23.88 | 1,829,306 | -0.18(-0.73%) |
Jun 16, 2020 | 24.40 | 24.40 | 23.80 | 24.06 | 4,796,864 | +0.29(+1.21%) |
Jun 15, 2020 | 23.11 | 23.93 | 22.98 | 23.77 | 3,657,752 | +0.21(+0.90%) |
Jun 12, 2020 | 23.82 | 23.92 | 23.25 | 23.56 | 4,799,641 | +0.40(+1.74%) |
Jun 11, 2020 | 23.92 | 23.95 | 23.10 | 23.16 | 5,588,326 | -1.41(-5.75%) |
Jun 10, 2020 | 24.84 | 24.89 | 24.44 | 24.57 | 2,755,780 | -0.21(-0.85%) |
Jun 09, 2020 | 24.59 | 24.90 | 24.55 | 24.78 | 2,279,628 | -0.25(-0.99%) |
Jun 08, 2020 | 24.96 | 25.04 | 24.76 | 25.03 | 1,976,285 | +0.31(+1.26%) |
Jun 05, 2020 | 24.61 | 24.85 | 24.59 | 24.71 | 3,785,036 | +0.59(+2.43%) |
Jun 04, 2020 | 24.15 | 24.32 | 24.05 | 24.13 | 1,804,885 | -0.12(-0.49%) |
Jun 03, 2020 | 24.13 | 24.36 | 24.06 | 24.25 | 1,864,634 | +0.29(+1.23%) |
Jun 02, 2020 | 23.72 | 23.95 | 23.68 | 23.95 | 4,865,386 | +0.42(+1.79%) |
Jun 01, 2020 | 23.20 | 23.60 | 23.16 | 23.53 | 2,227,308 | +0.47(+2.03%) |
May 29, 2020 | 23.27 | 23.27 | 22.86 | 23.06 | 3,593,299 | -0.22(-0.95%) |
May 28, 2020 | 23.53 | 23.54 | 23.24 | 23.28 | 2,575,658 | -0.05(-0.20%) |
May 27, 2020 | 23.22 | 23.35 | 22.75 | 23.33 | 3,184,692 | +0.23(+0.99%) |
May 26, 2020 | 22.97 | 23.15 | 22.92 | 23.10 | 3,351,356 | +0.72(+3.24%) |
May 22, 2020 | 22.32 | 22.39 | 22.14 | 22.38 | 2,042,398 | +0.00(+0.00%) |
May 21, 2020 | 22.64 | 22.66 | 22.20 | 22.38 | 1,836,618 | -0.27(-1.18%) |
May 20, 2020 | 22.68 | 22.76 | 22.56 | 22.64 | 2,372,417 | +0.26(+1.15%) |
May 19, 2020 | 22.62 | 22.63 | 22.33 | 22.38 | 3,843,614 | -0.19(-0.85%) |
May 18, 2020 | 22.29 | 22.66 | 22.29 | 22.58 | 3,832,101 | +0.81(+3.71%) |
May 15, 2020 | 21.62 | 21.87 | 21.53 | 21.77 | 2,608,344 | +0.07(+0.34%) |
May 14, 2020 | 21.37 | 21.73 | 21.07 | 21.70 | 5,277,151 | +0.11(+0.51%) |
May 13, 2020 | 22.23 | 22.29 | 21.44 | 21.59 | 3,527,882 | -0.57(-2.57%) |
May 12, 2020 | 22.64 | 22.77 | 22.16 | 22.16 | 3,162,243 | -0.45(-1.99%) |
May 11, 2020 | 22.29 | 22.64 | 22.22 | 22.60 | 2,121,455 | +0.07(+0.33%) |
May 08, 2020 | 22.46 | 22.60 | 22.33 | 22.53 | 1,741,003 | +0.39(+1.74%) |
May 07, 2020 | 22.33 | 22.45 | 22.15 | 22.15 | 1,872,725 | +0.18(+0.84%) |
May 06, 2020 | 22.21 | 22.21 | 21.90 | 21.96 | 2,235,792 | -0.17(-0.79%) |
May 05, 2020 | 22.24 | 22.39 | 22.05 | 22.14 | 1,741,314 | +0.16(+0.71%) |
May 04, 2020 | 21.75 | 22.00 | 21.59 | 21.98 | 2,547,033 | +0.20(+0.93%) |
May 01, 2020 | 21.77 | 21.86 | 21.62 | 21.78 | 2,809,564 | -0.50(-2.22%) |
Apr 30, 2020 | 22.81 | 22.85 | 22.23 | 22.27 | 2,678,217 | -0.76(-3.31%) |
Apr 29, 2020 | 22.69 | 23.09 | 22.60 | 23.04 | 2,513,904 | +0.91(+4.10%) |
Apr 28, 2020 | 22.17 | 22.28 | 21.94 | 22.13 | 2,572,163 | +0.29(+1.34%) |
Apr 27, 2020 | 21.63 | 21.87 | 21.46 | 21.83 | 2,989,630 | +0.36(+1.67%) |
Apr 24, 2020 | 21.38 | 21.49 | 21.17 | 21.48 | 1,491,058 | +0.28(+1.30%) |
Apr 23, 2020 | 21.32 | 21.55 | 21.19 | 21.20 | 1,882,832 | +0.08(+0.39%) |
Apr 22, 2020 | 21.05 | 21.18 | 20.69 | 21.12 | 2,195,275 | +0.49(+2.36%) |
Apr 21, 2020 | 20.81 | 21.17 | 20.54 | 20.63 | 2,842,729 | -0.69(-3.23%) |
Apr 20, 2020 | 20.99 | 21.66 | 20.93 | 21.32 | 3,277,538 | -0.13(-0.60%) |
Apr 17, 2020 | 20.96 | 21.50 | 20.96 | 21.45 | 2,334,309 | +0.86(+4.19%) |
Apr 16, 2020 | 20.91 | 20.94 | 20.51 | 20.59 | 2,524,404 | -0.15(-0.71%) |
Apr 15, 2020 | 20.83 | 20.96 | 20.63 | 20.73 | 3,205,756 | -0.75(-3.50%) |
Apr 14, 2020 | 21.55 | 21.77 | 21.25 | 21.49 | 3,985,951 | +0.20(+0.95%) |
Apr 13, 2020 | 21.32 | 21.37 | 20.86 | 21.28 | 2,449,351 | +0.05(+0.26%) |
Apr 09, 2020 | 21.19 | 21.53 | 20.93 | 21.23 | 2,332,020 | +0.37(+1.76%) |
Apr 08, 2020 | 20.67 | 20.94 | 20.35 | 20.86 | 2,277,914 | +0.44(+2.16%) |
Apr 07, 2020 | 21.14 | 21.24 | 20.38 | 20.42 | 5,220,652 | +0.15(+0.72%) |
Apr 06, 2020 | 19.82 | 20.35 | 19.75 | 20.27 | 3,912,810 | +1.00(+5.19%) |
Apr 03, 2020 | 19.51 | 19.62 | 19.06 | 19.27 | 3,100,822 | -0.15(-0.76%) |
Apr 02, 2020 | 19.19 | 19.88 | 19.05 | 19.42 | 2,878,094 | +0.35(+1.83%) |
Apr 01, 2020 | 19.34 | 19.52 | 18.97 | 19.07 | 4,315,866 | -0.97(-4.85%) |
Mar 31, 2020 | 19.42 | 20.24 | 19.31 | 20.05 | 3,249,711 | +0.59(+3.02%) |
Mar 30, 2020 | 18.85 | 19.46 | 18.56 | 19.46 | 4,009,175 | +0.50(+2.66%) |
Mar 27, 2020 | 19.31 | 19.54 | 18.83 | 18.95 | 3,168,077 | -1.03(-5.14%) |
Mar 26, 2020 | 19.52 | 20.36 | 19.46 | 19.98 | 4,788,144 | +0.64(+3.32%) |
Mar 25, 2020 | 18.49 | 20.30 | 18.33 | 19.34 | 7,142,030 | +1.06(+5.82%) |
Mar 24, 2020 | 17.30 | 18.35 | 17.12 | 18.27 | 5,897,229 | +2.08(+12.86%) |
Mar 23, 2020 | 17.17 | 17.27 | 16.14 | 16.19 | 4,785,836 | -1.02(-5.92%) |
Mar 20, 2020 | 17.96 | 18.60 | 17.11 | 17.21 | 4,518,085 | -0.23(-1.31%) |
Mar 19, 2020 | 16.92 | 17.67 | 16.42 | 17.44 | 6,736,901 | +0.36(+2.09%) |
Mar 18, 2020 | 17.08 | 18.02 | 16.23 | 17.08 | 9,144,502 | -0.86(-4.81%) |
Mar 17, 2020 | 18.49 | 19.29 | 17.94 | 17.94 | 7,336,662 | -0.35(-1.91%) |
Mar 16, 2020 | 18.23 | 19.25 | 17.62 | 18.29 | 3,572,458 | -2.35(-11.38%) |
Mar 13, 2020 | 19.74 | 20.66 | 18.82 | 20.64 | 6,576,943 | +2.02(+10.84%) |
Mar 12, 2020 | 20.16 | 20.16 | 18.56 | 18.62 | 7,419,705 | -2.86(-13.32%) |
Mar 11, 2020 | 22.01 | 22.14 | 21.33 | 21.49 | 6,109,681 | -0.99(-4.41%) |
Mar 10, 2020 | 22.64 | 22.78 | 21.67 | 22.48 | 5,687,535 | +0.54(+2.47%) |
Mar 09, 2020 | 22.77 | 23.32 | 21.89 | 21.94 | 4,474,539 | -3.11(-12.42%) |
Mar 06, 2020 | 25.15 | 25.16 | 24.76 | 25.05 | 5,124,362 | -0.55(-2.15%) |
Mar 05, 2020 | 25.58 | 25.86 | 25.46 | 25.60 | 3,830,506 | -0.40(-1.55%) |
Mar 04, 2020 | 25.93 | 26.04 | 25.66 | 26.00 | 5,669,557 | +0.47(+1.83%) |
Mar 03, 2020 | 25.95 | 26.20 | 25.47 | 25.53 | 11,865,505 | -0.31(-1.21%) |
Mar 02, 2020 | 25.28 | 25.88 | 25.16 | 25.84 | 10,720,148 | +0.53(+2.10%) |
Feb 28, 2020 | 25.01 | 25.39 | 24.62 | 25.31 | 10,512,296 | -0.34(-1.32%) |
Feb 27, 2020 | 26.17 | 26.21 | 25.64 | 25.65 | 9,042,286 | -0.95(-3.59%) |
Feb 26, 2020 | 26.99 | 27.13 | 26.60 | 26.60 | 5,376,071 | -0.27(-0.99%) |
Feb 25, 2020 | 27.52 | 27.59 | 26.83 | 26.87 | 6,670,227 | -0.58(-2.11%) |
Feb 24, 2020 | 27.43 | 27.59 | 27.34 | 27.45 | 4,069,893 | -0.65(-2.32%) |
Feb 21, 2020 | 28.17 | 28.20 | 28.06 | 28.10 | 2,298,992 | -0.10(-0.36%) |
Feb 20, 2020 | 28.16 | 28.27 | 28.03 | 28.20 | 1,803,012 | -0.04(-0.13%) |
Feb 19, 2020 | 28.15 | 28.24 | 28.07 | 28.24 | 1,644,320 | +0.24(+0.85%) |
Feb 18, 2020 | 28.02 | 28.06 | 27.95 | 28.00 | 1,404,088 | -0.08(-0.29%) |
Feb 14, 2020 | 28.05 | 28.08 | 28.01 | 28.08 | 1,444,841 | +0.10(+0.36%) |
Feb 13, 2020 | 27.95 | 28.07 | 27.94 | 27.98 | 1,771,922 | -0.10(-0.36%) |
Feb 12, 2020 | 28.13 | 28.13 | 28.02 | 28.08 | 1,842,429 | +0.17(+0.59%) |
Feb 11, 2020 | 27.90 | 27.97 | 27.85 | 27.92 | 2,880,584 | +0.18(+0.66%) |
Feb 10, 2020 | 27.61 | 27.77 | 27.61 | 27.73 | 2,171,308 | +0.09(+0.33%) |
Feb 07, 2020 | 27.72 | 27.74 | 27.63 | 27.64 | 2,119,136 | -0.22(-0.79%) |
Feb 06, 2020 | 27.75 | 27.86 | 27.70 | 27.86 | 1,651,980 | +0.13(+0.46%) |
Feb 05, 2020 | 27.67 | 27.73 | 27.61 | 27.73 | 3,278,163 | +0.20(+0.73%) |
Feb 04, 2020 | 27.47 | 27.58 | 27.46 | 27.53 | 2,161,141 | +0.36(+1.32%) |
Feb 03, 2020 | 27.31 | 27.43 | 27.17 | 27.17 | 2,955,233 | -0.05(-0.17%) |
Jan 31, 2020 | 27.49 | 27.49 | 27.16 | 27.22 | 6,395,016 | -0.44(-1.59%) |
Jan 30, 2020 | 27.48 | 27.67 | 27.40 | 27.66 | 2,259,186 | +0.05(+0.17%) |
Jan 29, 2020 | 27.74 | 27.77 | 27.61 | 27.61 | 2,235,542 | -0.15(-0.53%) |
Jan 28, 2020 | 27.62 | 27.76 | 27.57 | 27.76 | 2,393,469 | +0.21(+0.77%) |
Jan 27, 2020 | 27.49 | 27.65 | 27.44 | 27.55 | 2,751,174 | -0.35(-1.25%) |
Jan 24, 2020 | 28.03 | 28.04 | 27.77 | 27.90 | 1,818,178 | -0.13(-0.46%) |
Jan 23, 2020 | 27.82 | 28.03 | 27.79 | 28.03 | 5,434,309 | +0.11(+0.39%) |
Jan 22, 2020 | 28.11 | 28.12 | 27.92 | 27.92 | 2,474,962 | -0.15(-0.52%) |
Jan 21, 2020 | 28.06 | 28.09 | 27.99 | 28.06 | 3,204,283 | +0.01(+0.03%) |
Jan 17, 2020 | 28.04 | 28.06 | 27.98 | 28.05 | 2,731,191 | +0.06(+0.23%) |
Jan 16, 2020 | 27.93 | 27.99 | 27.90 | 27.99 | 1,588,660 | +0.15(+0.53%) |
Jan 15, 2020 | 27.74 | 27.87 | 27.71 | 27.84 | 2,263,454 | +0.15(+0.53%) |
Jan 14, 2020 | 27.63 | 27.75 | 27.60 | 27.70 | 2,575,649 | +0.02(+0.07%) |
Jan 13, 2020 | 27.59 | 27.68 | 27.52 | 27.68 | 1,881,489 | +0.15(+0.53%) |
Jan 10, 2020 | 27.63 | 27.63 | 27.52 | 27.53 | 5,323,839 | -0.02(-0.07%) |
Jan 09, 2020 | 27.54 | 27.58 | 27.49 | 27.55 | 1,964,578 | +0.05(+0.17%) |
Jan 08, 2020 | 27.54 | 27.63 | 27.50 | 27.50 | 7,842,112 | -0.03(-0.10%) |
Jan 07, 2020 | 27.47 | 27.54 | 27.43 | 27.53 | 1,531,696 | +0.03(+0.10%) |
Jan 06, 2020 | 27.36 | 27.53 | 27.34 | 27.50 | 1,408,640 | +0.14(+0.50%) |
Jan 03, 2020 | 27.38 | 27.47 | 27.31 | 27.37 | 2,018,635 | -0.14(-0.50%) |
Jan 02, 2020 | 27.48 | 27.51 | 27.37 | 27.50 | 2,112,934 | +0.08(+0.30%) |
Dec 31, 2019 | 27.30 | 27.43 | 27.28 | 27.42 | 1,766,619 | +0.17(+0.61%) |
Dec 30, 2019 | 27.39 | 27.39 | 27.22 | 27.26 | 2,676,363 | -0.09(-0.34%) |
Dec 27, 2019 | 27.43 | 27.44 | 27.32 | 27.35 | 2,487,023 | -0.01(-0.03%) |
Dec 26, 2019 | 27.27 | 27.38 | 27.18 | 27.36 | 1,510,587 | +0.15(+0.54%) |
Dec 24, 2019 | 27.18 | 27.23 | 27.09 | 27.21 | 430,563 | +0.03(+0.10%) |
Dec 23, 2019 | 27.20 | 27.22 | 27.11 | 27.18 | 1,167,842 | +0.00(+0.00%) |
Dec 20, 2019 | 27.20 | 27.28 | 27.14 | 27.18 | 1,300,629 | +0.05(+0.20%) |
Dec 19, 2019 | 27.12 | 27.16 | 27.07 | 27.13 | 1,623,187 | +0.03(+0.10%) |
Dec 18, 2019 | 27.13 | 27.15 | 27.07 | 27.10 | 2,028,517 | -0.01(-0.03%) |
Dec 17, 2019 | 27.05 | 27.11 | 27.00 | 27.11 | 2,309,873 | +0.04(+0.14%) |
Dec 16, 2019 | 27.11 | 27.15 | 27.05 | 27.07 | 1,320,563 | +0.21(+0.76%) |
Dec 13, 2019 | 26.86 | 26.97 | 26.80 | 26.87 | 1,706,866 | +0.04(+0.13%) |
Dec 12, 2019 | 26.75 | 26.95 | 26.75 | 26.83 | 2,699,493 | +0.05(+0.17%) |
Dec 11, 2019 | 26.72 | 26.80 | 26.71 | 26.79 | 5,181,591 | +0.10(+0.37%) |
Dec 10, 2019 | 26.67 | 26.72 | 26.59 | 26.69 | 1,017,251 | +0.00(+0.00%) |
Dec 09, 2019 | 26.68 | 26.76 | 26.64 | 26.69 | 1,518,158 | +0.00(+0.00%) |
Dec 06, 2019 | 26.56 | 26.74 | 26.56 | 26.69 | 2,134,273 | +0.07(+0.27%) |
Dec 05, 2019 | 26.74 | 26.74 | 26.52 | 26.61 | 2,571,899 | -0.03(-0.10%) |
Dec 04, 2019 | 26.51 | 26.70 | 26.51 | 26.64 | 6,457,697 | +0.19(+0.72%) |
Dec 03, 2019 | 26.43 | 26.49 | 26.37 | 26.45 | 1,452,344 | -0.20(-0.75%) |
Dec 02, 2019 | 26.79 | 26.79 | 26.56 | 26.65 | 2,265,809 | -0.17(-0.64%) |
Nov 29, 2019 | 26.81 | 26.86 | 26.78 | 26.82 | 547,708 | -0.03(-0.10%) |
Nov 27, 2019 | 26.81 | 26.89 | 26.77 | 26.85 | 1,590,431 | +0.04(+0.14%) |
Nov 26, 2019 | 26.73 | 26.81 | 26.65 | 26.81 | 1,316,477 | +0.05(+0.20%) |
Nov 25, 2019 | 26.62 | 26.76 | 26.60 | 26.76 | 1,891,984 | +0.13(+0.48%) |
Nov 22, 2019 | 26.75 | 26.75 | 26.58 | 26.63 | 901,763 | -0.10(-0.37%) |
Nov 21, 2019 | 26.72 | 26.73 | 26.60 | 26.73 | 1,166,512 | +0.05(+0.20%) |
Nov 20, 2019 | 26.70 | 26.73 | 26.55 | 26.68 | 1,531,665 | -0.11(-0.41%) |
Nov 19, 2019 | 26.92 | 26.95 | 26.75 | 26.79 | 1,632,731 | -0.15(-0.57%) |
Nov 18, 2019 | 26.87 | 26.94 | 26.82 | 26.94 | 1,635,804 | +0.03(+0.10%) |
Nov 15, 2019 | 26.79 | 26.91 | 26.79 | 26.91 | 1,735,367 | +0.16(+0.61%) |
Nov 14, 2019 | 26.70 | 26.75 | 26.66 | 26.75 | 5,822,422 | +0.00(+0.00%) |
Nov 13, 2019 | 26.62 | 26.79 | 26.56 | 26.75 | 1,850,813 | +0.08(+0.31%) |
Nov 12, 2019 | 26.65 | 26.74 | 26.64 | 26.67 | 1,461,289 | +0.02(+0.07%) |
Nov 11, 2019 | 26.58 | 26.69 | 26.54 | 26.65 | 1,017,513 | -0.02(-0.07%) |
Nov 08, 2019 | 26.50 | 26.67 | 26.50 | 26.67 | 1,018,861 | +0.02(+0.07%) |
Nov 07, 2019 | 26.60 | 26.69 | 26.60 | 26.65 | 1,659,524 | +0.13(+0.48%) |
Nov 06, 2019 | 26.43 | 26.54 | 26.39 | 26.52 | 1,446,412 | +0.06(+0.24%) |
Nov 05, 2019 | 26.44 | 26.53 | 26.40 | 26.46 | 2,694,504 | -0.01(-0.03%) |
Nov 04, 2019 | 26.39 | 26.47 | 26.37 | 26.47 | 1,872,304 | +0.19(+0.72%) |