Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.20 | 27.38 | 27.18 | 27.36 | 1,615,110 | +0.22(+0.81%) |
Feb 25, 2021 | 27.30 | 27.30 | 27.06 | 27.14 | 2,046,547 | -0.25(-0.90%) |
Feb 24, 2021 | 27.28 | 27.41 | 27.28 | 27.39 | 2,377,018 | -0.02(-0.07%) |
Feb 23, 2021 | 27.38 | 27.42 | 27.33 | 27.41 | 5,815,070 | +0.01(+0.03%) |
Feb 22, 2021 | 27.46 | 27.50 | 27.39 | 27.40 | 1,124,617 | -0.09(-0.33%) |
Feb 19, 2021 | 27.53 | 27.54 | 27.46 | 27.49 | 1,810,438 | -0.08(-0.30%) |
Feb 18, 2021 | 27.56 | 27.58 | 27.52 | 27.57 | 1,245,679 | -0.01(-0.03%) |
Feb 17, 2021 | 27.59 | 27.59 | 27.54 | 27.58 | 2,884,690 | +0.05(+0.17%) |
Feb 16, 2021 | 27.58 | 27.58 | 27.52 | 27.53 | 3,214,531 | -0.11(-0.40%) |
Feb 12, 2021 | 27.68 | 27.70 | 27.64 | 27.64 | 1,471,605 | -0.09(-0.33%) |
Feb 11, 2021 | 27.74 | 27.77 | 27.71 | 27.73 | 1,543,680 | -0.04(-0.13%) |
Feb 10, 2021 | 27.64 | 27.77 | 27.64 | 27.77 | 1,593,336 | +0.05(+0.20%) |
Feb 09, 2021 | 27.71 | 27.76 | 27.71 | 27.71 | 1,739,535 | +0.00(+0.00%) |
Feb 08, 2021 | 27.67 | 27.75 | 27.64 | 27.71 | 1,102,821 | +0.02(+0.07%) |
Feb 05, 2021 | 27.76 | 27.76 | 27.70 | 27.70 | 1,036,261 | -0.05(-0.16%) |
Feb 04, 2021 | 27.72 | 27.75 | 27.69 | 27.74 | 1,120,879 | +0.00(+0.00%) |
Feb 03, 2021 | 27.78 | 27.78 | 27.73 | 27.74 | 1,223,038 | -0.05(-0.20%) |
Feb 02, 2021 | 27.78 | 27.80 | 27.77 | 27.80 | 1,004,989 | -0.02(-0.07%) |
Feb 01, 2021 | 27.81 | 27.85 | 27.76 | 27.82 | 2,248,845 | +0.03(+0.11%) |
Jan 29, 2021 | 27.74 | 27.81 | 27.74 | 27.78 | 1,280,099 | -0.04(-0.13%) |
Jan 28, 2021 | 27.83 | 27.84 | 27.78 | 27.82 | 1,005,320 | -0.03(-0.10%) |
Jan 27, 2021 | 27.87 | 27.87 | 27.84 | 27.85 | 1,421,487 | +0.01(+0.03%) |
Jan 26, 2021 | 27.83 | 27.86 | 27.80 | 27.84 | 1,034,685 | -0.01(-0.03%) |
Jan 25, 2021 | 27.78 | 27.86 | 27.78 | 27.85 | 1,663,979 | +0.07(+0.26%) |
Jan 22, 2021 | 27.87 | 27.87 | 27.75 | 27.77 | 942,750 | +0.01(+0.03%) |
Jan 21, 2021 | 27.76 | 27.87 | 27.75 | 27.77 | 1,702,689 | -0.05(-0.16%) |
Jan 20, 2021 | 27.82 | 27.82 | 27.78 | 27.81 | 1,488,123 | +0.01(+0.03%) |
Jan 19, 2021 | 27.75 | 27.81 | 27.75 | 27.80 | 1,776,308 | +0.03(+0.10%) |
Jan 15, 2021 | 27.80 | 27.80 | 27.74 | 27.77 | 1,875,162 | +0.03(+0.10%) |
Jan 14, 2021 | 27.77 | 27.82 | 27.72 | 27.75 | 4,356,838 | -0.02(-0.07%) |
Jan 13, 2021 | 27.73 | 27.82 | 27.72 | 27.77 | 2,951,377 | +0.08(+0.30%) |
Jan 12, 2021 | 27.65 | 27.70 | 27.63 | 27.68 | 2,507,939 | -0.02(-0.07%) |
Jan 11, 2021 | 27.76 | 27.76 | 27.68 | 27.70 | 1,605,882 | -0.05(-0.20%) |
Jan 08, 2021 | 27.72 | 27.77 | 27.70 | 27.76 | 2,063,250 | -0.02(-0.07%) |
Jan 07, 2021 | 27.78 | 27.78 | 27.74 | 27.77 | 1,739,866 | -0.03(-0.10%) |
Jan 06, 2021 | 27.85 | 27.85 | 27.75 | 27.80 | 2,330,667 | -0.14(-0.49%) |
Jan 05, 2021 | 27.94 | 27.96 | 27.89 | 27.94 | 1,397,993 | -0.04(-0.13%) |
Jan 04, 2021 | 27.99 | 27.99 | 27.95 | 27.97 | 1,577,898 | -0.02(-0.07%) |
Dec 31, 2020 | 27.99 | 27.99 | 27.99 | 1,614,497 | +0.02(+0.07%) | |
Dec 30, 2020 | 27.99 | 27.99 | 27.94 | 27.97 | 1,614,497 | +0.01(+0.03%) |
Dec 29, 2020 | 27.91 | 27.97 | 27.91 | 27.97 | 1,271,671 | +0.02(+0.07%) |
Dec 28, 2020 | 27.95 | 27.96 | 27.90 | 27.95 | 1,233,986 | -0.01(-0.03%) |
Dec 24, 2020 | 27.96 | 27.97 | 27.90 | 27.96 | 722,764 | +0.04(+0.13%) |
Dec 23, 2020 | 27.93 | 27.93 | 27.86 | 27.92 | 1,554,727 | -0.02(-0.07%) |
Dec 22, 2020 | 27.89 | 27.96 | 27.89 | 27.94 | 1,083,599 | +0.04(+0.13%) |
Dec 21, 2020 | 27.94 | 27.94 | 27.88 | 27.90 | 1,155,383 | -0.02(-0.06%) |
Dec 18, 2020 | 27.99 | 27.99 | 27.89 | 27.92 | 2,469,345 | +0.02(+0.06%) |
Dec 17, 2020 | 27.96 | 27.97 | 27.89 | 27.90 | 1,085,829 | -0.01(-0.03%) |
Dec 16, 2020 | 27.90 | 27.93 | 27.86 | 27.91 | 1,222,757 | -0.02(-0.06%) |
Dec 15, 2020 | 27.94 | 27.94 | 27.89 | 27.93 | 1,136,017 | +0.00(+0.00%) |
Dec 14, 2020 | 27.90 | 27.93 | 27.87 | 27.93 | 2,508,978 | +0.01(+0.03%) |
Dec 11, 2020 | 27.89 | 27.95 | 27.89 | 27.92 | 1,919,209 | +0.03(+0.10%) |
Dec 10, 2020 | 27.88 | 27.90 | 27.84 | 27.90 | 1,640,077 | +0.07(+0.26%) |
Dec 09, 2020 | 27.80 | 27.84 | 27.80 | 27.82 | 2,912,922 | -0.05(-0.16%) |
Dec 08, 2020 | 27.89 | 27.92 | 27.87 | 27.87 | 1,364,321 | -0.01(-0.03%) |
Dec 07, 2020 | 27.85 | 27.90 | 27.85 | 27.88 | 2,057,227 | +0.05(+0.20%) |
Dec 04, 2020 | 27.87 | 27.87 | 27.81 | 27.82 | 1,460,785 | -0.09(-0.33%) |
Dec 03, 2020 | 27.89 | 27.92 | 27.86 | 27.91 | 1,798,047 | +0.06(+0.23%) |
Dec 02, 2020 | 27.84 | 27.87 | 27.80 | 27.85 | 2,394,739 | -0.02(-0.06%) |
Dec 01, 2020 | 27.94 | 27.94 | 27.84 | 27.87 | 2,814,377 | -0.10(-0.37%) |
Nov 30, 2020 | 27.93 | 27.98 | 27.92 | 27.97 | 1,028,714 | +0.04(+0.13%) |
Nov 27, 2020 | 27.89 | 27.94 | 27.89 | 27.93 | 493,162 | +0.05(+0.19%) |
Nov 25, 2020 | 27.88 | 27.92 | 27.86 | 27.88 | 1,095,181 | -0.01(-0.03%) |
Nov 24, 2020 | 27.92 | 27.93 | 27.86 | 27.89 | 4,397,104 | -0.04(-0.13%) |
Nov 23, 2020 | 27.94 | 27.94 | 27.92 | 27.93 | 843,744 | -0.02(-0.06%) |
Nov 20, 2020 | 27.93 | 27.96 | 27.90 | 27.94 | 1,131,723 | +0.03(+0.10%) |
Nov 19, 2020 | 27.87 | 27.93 | 27.87 | 27.92 | 5,802,856 | +0.07(+0.26%) |
Nov 18, 2020 | 27.86 | 27.87 | 27.84 | 27.84 | 9,483,257 | +0.00(+0.00%) |
Nov 17, 2020 | 27.81 | 27.84 | 27.80 | 27.84 | 1,286,484 | +0.05(+0.20%) |
Nov 16, 2020 | 27.78 | 27.80 | 27.76 | 27.79 | 1,294,792 | +0.01(+0.03%) |
Nov 13, 2020 | 27.80 | 27.80 | 27.76 | 27.78 | 755,586 | +0.02(+0.07%) |
Nov 12, 2020 | 27.72 | 27.76 | 27.71 | 27.76 | 980,743 | +0.09(+0.33%) |
Nov 11, 2020 | 27.65 | 27.68 | 27.64 | 27.67 | 1,858,283 | +0.03(+0.10%) |
Nov 10, 2020 | 27.68 | 27.68 | 27.63 | 27.64 | 1,826,127 | -0.05(-0.16%) |
Nov 09, 2020 | 27.73 | 27.75 | 27.64 | 27.69 | 2,053,630 | -0.14(-0.49%) |
Nov 06, 2020 | 27.84 | 27.84 | 27.80 | 27.83 | 1,372,950 | -0.07(-0.26%) |
Nov 05, 2020 | 27.89 | 27.91 | 27.85 | 27.90 | 1,528,162 | +0.04(+0.13%) |
Nov 04, 2020 | 27.82 | 27.89 | 27.82 | 27.86 | 1,580,872 | +0.19(+0.69%) |
Nov 03, 2020 | 27.67 | 27.67 | 27.64 | 27.67 | 1,670,883 | +0.00(+0.00%) |
Nov 02, 2020 | 27.67 | 27.71 | 27.66 | 27.67 | 1,312,042 | +0.03(+0.12%) |
Oct 30, 2020 | 27.70 | 27.70 | 27.62 | 27.64 | 1,189,273 | -0.06(-0.23%) |
Oct 29, 2020 | 27.75 | 27.76 | 27.67 | 27.70 | 2,937,414 | -0.05(-0.16%) |
Oct 28, 2020 | 27.76 | 27.80 | 27.74 | 27.75 | 1,029,119 | -0.04(-0.13%) |
Oct 27, 2020 | 27.73 | 27.79 | 27.73 | 27.78 | 3,672,873 | +0.05(+0.20%) |
Oct 26, 2020 | 27.70 | 27.75 | 27.70 | 27.73 | 1,099,312 | +0.05(+0.16%) |
Oct 23, 2020 | 27.65 | 27.69 | 27.64 | 27.68 | 773,049 | +0.03(+0.10%) |
Oct 22, 2020 | 27.66 | 27.69 | 27.64 | 27.66 | 1,216,112 | -0.04(-0.13%) |
Oct 21, 2020 | 27.69 | 27.72 | 27.68 | 27.69 | 1,887,987 | -0.05(-0.20%) |
Oct 20, 2020 | 27.77 | 27.77 | 27.71 | 27.75 | 1,757,068 | -0.02(-0.06%) |
Oct 19, 2020 | 27.76 | 27.77 | 27.75 | 27.76 | 956,595 | -0.03(-0.10%) |
Oct 16, 2020 | 27.79 | 27.83 | 27.77 | 27.79 | 1,250,661 | -0.02(-0.07%) |
Oct 15, 2020 | 27.81 | 27.85 | 27.80 | 27.81 | 1,032,312 | -0.02(-0.06%) |
Oct 14, 2020 | 27.84 | 27.84 | 27.80 | 27.83 | 1,530,391 | +0.00(+0.00%) |
Oct 13, 2020 | 27.79 | 27.83 | 27.78 | 27.83 | 2,017,049 | +0.03(+0.10%) |
Oct 12, 2020 | 27.78 | 27.81 | 27.75 | 27.80 | 887,909 | +0.05(+0.16%) |
Oct 09, 2020 | 27.71 | 27.76 | 27.70 | 27.76 | 2,433,961 | +0.00(+0.00%) |
Oct 08, 2020 | 27.74 | 27.76 | 27.71 | 27.76 | 825,265 | +0.05(+0.16%) |
Oct 07, 2020 | 27.76 | 27.76 | 27.67 | 27.71 | 1,532,113 | -0.03(-0.10%) |
Oct 06, 2020 | 27.73 | 27.77 | 27.69 | 27.74 | 1,835,496 | +0.03(+0.10%) |
Oct 05, 2020 | 27.75 | 27.75 | 27.71 | 27.71 | 1,662,983 | -0.09(-0.33%) |
Oct 02, 2020 | 27.81 | 27.82 | 27.78 | 27.80 | 2,161,530 | -0.03(-0.10%) |
Oct 01, 2020 | 27.79 | 27.83 | 27.76 | 27.83 | 4,226,664 | +0.03(+0.10%) |
Sep 30, 2020 | 27.84 | 27.84 | 27.76 | 27.80 | 3,214,377 | -0.04(-0.13%) |
Sep 29, 2020 | 27.84 | 27.85 | 27.82 | 27.84 | 980,904 | +0.02(+0.07%) |
Sep 28, 2020 | 27.77 | 27.83 | 27.77 | 27.82 | 5,705,299 | +0.02(+0.06%) |
Sep 25, 2020 | 27.86 | 27.86 | 27.77 | 27.80 | 1,242,326 | +0.00(+0.00%) |
Sep 24, 2020 | 27.78 | 27.81 | 27.77 | 27.80 | 596,077 | +0.00(+0.00%) |
Sep 23, 2020 | 27.86 | 27.86 | 27.78 | 27.80 | 1,218,831 | -0.03(-0.10%) |
Sep 22, 2020 | 27.86 | 27.86 | 27.82 | 27.83 | 670,359 | -0.01(-0.03%) |
Sep 21, 2020 | 27.88 | 27.88 | 27.82 | 27.84 | 1,028,680 | +0.01(+0.03%) |
Sep 18, 2020 | 27.88 | 27.88 | 27.82 | 27.83 | 903,429 | -0.04(-0.13%) |
Sep 17, 2020 | 27.87 | 27.89 | 27.84 | 27.86 | 1,194,648 | +0.02(+0.06%) |
Sep 16, 2020 | 27.85 | 27.88 | 27.81 | 27.85 | 1,540,438 | +0.00(+0.00%) |
Sep 15, 2020 | 27.85 | 27.88 | 27.85 | 27.85 | 945,567 | -0.01(-0.03%) |
Sep 14, 2020 | 27.87 | 27.88 | 27.85 | 27.86 | 1,371,843 | +0.00(+0.00%) |
Sep 11, 2020 | 27.88 | 27.88 | 27.83 | 27.86 | 1,496,664 | +0.01(+0.03%) |
Sep 10, 2020 | 27.79 | 27.86 | 27.76 | 27.85 | 4,551,456 | +0.02(+0.06%) |
Sep 09, 2020 | 27.92 | 27.92 | 27.79 | 27.83 | 1,970,304 | -0.02(-0.06%) |
Sep 08, 2020 | 27.86 | 27.88 | 27.83 | 27.85 | 1,510,511 | +0.05(+0.16%) |
Sep 04, 2020 | 27.95 | 27.95 | 27.80 | 27.80 | 7,295,147 | -0.16(-0.58%) |
Sep 03, 2020 | 27.95 | 27.99 | 27.94 | 27.96 | 3,187,150 | +0.00(+0.00%) |
Sep 02, 2020 | 27.92 | 27.96 | 27.89 | 27.96 | 2,357,345 | +0.08(+0.29%) |
Sep 01, 2020 | 27.84 | 27.89 | 27.77 | 27.88 | 1,912,277 | +0.06(+0.23%) |
Aug 31, 2020 | 27.74 | 27.85 | 27.74 | 27.82 | 2,153,453 | +0.07(+0.26%) |
Aug 28, 2020 | 27.77 | 27.77 | 27.73 | 27.75 | 1,360,970 | +0.04(+0.13%) |
Aug 27, 2020 | 27.84 | 27.87 | 27.71 | 27.71 | 2,409,897 | -0.12(-0.42%) |
Aug 26, 2020 | 27.81 | 27.84 | 27.77 | 27.83 | 1,386,705 | -0.01(-0.03%) |
Aug 25, 2020 | 27.88 | 27.88 | 27.77 | 27.84 | 1,549,749 | -0.05(-0.19%) |
Aug 24, 2020 | 27.89 | 27.93 | 27.88 | 27.89 | 940,056 | -0.02(-0.06%) |
Aug 21, 2020 | 27.91 | 27.92 | 27.85 | 27.91 | 1,322,881 | +0.04(+0.13%) |
Aug 20, 2020 | 27.89 | 27.91 | 27.86 | 27.87 | 1,785,413 | +0.04(+0.13%) |
Aug 19, 2020 | 27.89 | 27.90 | 27.81 | 27.84 | 1,263,787 | -0.04(-0.13%) |
Aug 18, 2020 | 27.81 | 27.88 | 27.81 | 27.87 | 1,260,202 | +0.07(+0.26%) |
Aug 17, 2020 | 27.82 | 27.84 | 27.80 | 27.80 | 1,636,684 | +0.02(+0.06%) |
Aug 14, 2020 | 27.78 | 27.82 | 27.77 | 27.78 | 1,061,148 | -0.04(-0.13%) |
Aug 13, 2020 | 27.98 | 27.98 | 27.79 | 27.82 | 1,309,817 | -0.10(-0.35%) |
Aug 12, 2020 | 27.93 | 27.94 | 27.88 | 27.92 | 1,163,355 | -0.05(-0.16%) |
Aug 11, 2020 | 28.04 | 28.04 | 27.92 | 27.96 | 1,738,239 | -0.09(-0.32%) |
Aug 10, 2020 | 28.11 | 28.12 | 28.04 | 28.05 | 1,148,874 | -0.05(-0.16%) |
Aug 07, 2020 | 28.11 | 28.15 | 28.08 | 28.10 | 870,483 | -0.02(-0.06%) |
Aug 06, 2020 | 28.12 | 28.15 | 28.11 | 28.11 | 900,854 | +0.04(+0.13%) |
Aug 05, 2020 | 28.11 | 28.11 | 28.07 | 28.08 | 1,469,990 | -0.05(-0.16%) |
Aug 04, 2020 | 28.09 | 28.13 | 28.08 | 28.12 | 1,706,241 | +0.06(+0.22%) |
Aug 03, 2020 | 27.99 | 28.09 | 27.99 | 28.06 | 1,060,435 | +0.00(+0.01%) |
Jul 31, 2020 | 28.04 | 28.08 | 28.01 | 28.06 | 1,566,072 | +0.02(+0.06%) |
Jul 30, 2020 | 27.96 | 28.04 | 27.96 | 28.04 | 865,224 | +0.04(+0.13%) |
Jul 29, 2020 | 28.00 | 28.01 | 27.96 | 28.00 | 1,079,802 | +0.04(+0.13%) |
Jul 28, 2020 | 27.98 | 27.98 | 27.95 | 27.97 | 810,916 | +0.03(+0.10%) |
Jul 27, 2020 | 28.00 | 28.00 | 27.92 | 27.94 | 1,230,698 | -0.04(-0.13%) |
Jul 24, 2020 | 28.00 | 28.02 | 27.93 | 27.98 | 1,224,040 | -0.02(-0.06%) |
Jul 23, 2020 | 27.93 | 28.00 | 27.93 | 28.00 | 1,014,846 | +0.04(+0.13%) |
Jul 22, 2020 | 27.94 | 27.97 | 27.93 | 27.96 | 907,902 | +0.04(+0.13%) |
Jul 21, 2020 | 27.91 | 27.92 | 27.91 | 27.92 | 801,474 | +0.03(+0.10%) |
Jul 20, 2020 | 27.88 | 27.91 | 27.88 | 27.90 | 524,919 | +0.04(+0.16%) |
Jul 17, 2020 | 27.87 | 27.88 | 27.84 | 27.85 | 688,404 | +0.01(+0.03%) |
Jul 16, 2020 | 27.84 | 27.88 | 27.84 | 27.84 | 1,137,787 | +0.03(+0.10%) |
Jul 15, 2020 | 27.83 | 27.83 | 27.80 | 27.82 | 860,464 | -0.02(-0.06%) |
Jul 14, 2020 | 27.83 | 27.85 | 27.79 | 27.83 | 2,371,600 | +0.04(+0.16%) |
Jul 13, 2020 | 27.81 | 27.82 | 27.76 | 27.79 | 1,217,598 | +0.02(+0.06%) |
Jul 10, 2020 | 27.79 | 27.85 | 27.77 | 27.77 | 2,894,035 | -0.05(-0.19%) |
Jul 09, 2020 | 27.79 | 27.84 | 27.76 | 27.83 | 1,334,271 | +0.07(+0.26%) |
Jul 08, 2020 | 27.77 | 27.77 | 27.73 | 27.75 | 1,176,004 | +0.00(+0.00%) |
Jul 07, 2020 | 27.74 | 27.76 | 27.71 | 27.75 | 1,462,455 | +0.04(+0.16%) |
Jul 06, 2020 | 27.66 | 27.73 | 27.66 | 27.71 | 1,543,478 | +0.00(+0.00%) |
Jul 02, 2020 | 27.65 | 27.73 | 27.65 | 27.71 | 1,564,626 | +0.02(+0.07%) |
Jul 01, 2020 | 27.66 | 27.69 | 27.59 | 27.69 | 2,521,978 | +0.01(+0.04%) |
Jun 30, 2020 | 27.67 | 27.70 | 27.62 | 27.68 | 1,107,777 | +0.04(+0.13%) |
Jun 29, 2020 | 27.63 | 27.67 | 27.62 | 27.64 | 958,358 | +0.01(+0.03%) |
Jun 26, 2020 | 27.63 | 27.65 | 27.58 | 27.63 | 1,128,627 | +0.05(+0.20%) |
Jun 25, 2020 | 27.63 | 27.63 | 27.56 | 27.58 | 650,948 | +0.03(+0.10%) |
Jun 24, 2020 | 27.52 | 27.58 | 27.52 | 27.55 | 1,097,496 | +0.00(+0.00%) |
Jun 23, 2020 | 27.61 | 27.61 | 27.54 | 27.55 | 1,507,328 | -0.02(-0.06%) |
Jun 22, 2020 | 27.60 | 27.63 | 27.55 | 27.57 | 7,989,260 | +0.01(+0.03%) |
Jun 19, 2020 | 27.57 | 27.58 | 27.55 | 27.56 | 733,502 | +0.01(+0.03%) |
Jun 18, 2020 | 27.57 | 27.57 | 27.54 | 27.55 | 969,595 | +0.04(+0.13%) |
Jun 17, 2020 | 27.61 | 27.61 | 27.48 | 27.52 | 2,185,075 | -0.04(-0.13%) |
Jun 16, 2020 | 27.55 | 27.61 | 27.50 | 27.55 | 1,399,950 | -0.07(-0.26%) |
Jun 15, 2020 | 27.56 | 27.63 | 27.53 | 27.63 | 1,367,041 | +0.11(+0.39%) |
Jun 12, 2020 | 27.48 | 27.57 | 27.48 | 27.52 | 2,484,809 | +0.01(+0.03%) |
Jun 11, 2020 | 27.51 | 27.56 | 27.50 | 27.51 | 1,059,589 | -0.04(-0.16%) |
Jun 10, 2020 | 27.47 | 27.55 | 27.43 | 27.55 | 1,308,933 | +0.11(+0.39%) |
Jun 09, 2020 | 27.47 | 27.48 | 27.42 | 27.45 | 3,362,510 | +0.06(+0.23%) |
Jun 08, 2020 | 27.31 | 27.42 | 27.31 | 27.38 | 1,287,894 | +0.00(+0.00%) |
Jun 05, 2020 | 27.36 | 27.38 | 27.27 | 27.38 | 1,385,281 | +0.02(+0.07%) |
Jun 04, 2020 | 27.45 | 27.45 | 27.35 | 27.37 | 1,141,403 | -0.06(-0.23%) |
Jun 03, 2020 | 27.49 | 27.50 | 27.38 | 27.43 | 2,975,571 | -0.06(-0.23%) |
Jun 02, 2020 | 27.46 | 27.50 | 27.45 | 27.49 | 2,921,954 | +0.03(+0.10%) |
Jun 01, 2020 | 27.48 | 27.48 | 27.43 | 27.46 | 1,694,292 | -0.02(-0.06%) |
May 29, 2020 | 27.41 | 27.49 | 27.40 | 27.48 | 2,460,874 | +0.10(+0.36%) |
May 28, 2020 | 27.35 | 27.40 | 27.35 | 27.38 | 1,798,506 | -0.04(-0.13%) |
May 27, 2020 | 27.43 | 27.43 | 27.38 | 27.42 | 1,197,173 | +0.04(+0.16%) |
May 26, 2020 | 27.39 | 27.44 | 27.37 | 27.37 | 785,914 | -0.04(-0.13%) |
May 22, 2020 | 27.34 | 27.43 | 27.34 | 27.41 | 654,460 | +0.01(+0.03%) |
May 21, 2020 | 27.43 | 27.44 | 27.37 | 27.40 | 1,918,902 | +0.01(+0.03%) |
May 20, 2020 | 27.34 | 27.41 | 27.30 | 27.39 | 2,162,971 | +0.09(+0.33%) |
May 19, 2020 | 27.25 | 27.32 | 27.25 | 27.30 | 2,169,728 | +0.02(+0.07%) |
May 18, 2020 | 27.32 | 27.35 | 27.25 | 27.28 | 835,902 | -0.04(-0.13%) |
May 15, 2020 | 27.31 | 27.32 | 27.27 | 27.32 | 869,858 | +0.04(+0.13%) |
May 14, 2020 | 27.27 | 27.29 | 27.26 | 27.28 | 1,951,332 | +0.06(+0.23%) |
May 13, 2020 | 27.26 | 27.28 | 27.22 | 27.22 | 1,033,430 | +0.02(+0.07%) |
May 12, 2020 | 27.18 | 27.26 | 27.15 | 27.20 | 2,000,526 | +0.09(+0.33%) |
May 11, 2020 | 27.17 | 27.25 | 27.10 | 27.11 | 1,919,417 | -0.09(-0.33%) |
May 08, 2020 | 27.27 | 27.27 | 27.18 | 27.20 | 951,526 | -0.07(-0.26%) |
May 07, 2020 | 27.24 | 27.28 | 27.17 | 27.27 | 1,027,306 | +0.09(+0.33%) |
May 06, 2020 | 27.29 | 27.30 | 27.14 | 27.18 | 1,039,544 | -0.14(-0.52%) |
May 05, 2020 | 27.24 | 27.34 | 27.24 | 27.33 | 2,127,166 | +0.02(+0.07%) |
May 04, 2020 | 27.31 | 27.36 | 27.29 | 27.31 | 1,465,169 | +0.00(+0.00%) |
May 01, 2020 | 27.26 | 27.37 | 27.25 | 27.31 | 1,720,165 | -0.02(-0.09%) |
Apr 30, 2020 | 27.31 | 27.41 | 27.30 | 27.33 | 3,142,029 | -0.02(-0.07%) |
Apr 29, 2020 | 27.29 | 27.39 | 27.29 | 27.35 | 1,820,182 | +0.04(+0.13%) |
Apr 28, 2020 | 27.29 | 27.36 | 27.23 | 27.31 | 1,347,968 | +0.12(+0.43%) |
Apr 27, 2020 | 27.33 | 27.33 | 27.20 | 27.20 | 1,757,163 | -0.11(-0.39%) |
Apr 24, 2020 | 27.24 | 27.35 | 27.24 | 27.31 | 1,599,162 | -0.02(-0.07%) |
Apr 23, 2020 | 27.23 | 27.51 | 27.23 | 27.32 | 2,124,728 | +0.04(+0.13%) |
Apr 22, 2020 | 27.33 | 27.40 | 27.21 | 27.29 | 1,538,530 | +0.04(+0.16%) |
Apr 21, 2020 | 27.31 | 27.33 | 27.23 | 27.24 | 887,759 | +0.01(+0.03%) |
Apr 20, 2020 | 27.24 | 27.29 | 27.15 | 27.23 | 8,994,335 | -0.03(-0.10%) |
Apr 17, 2020 | 27.41 | 27.41 | 27.25 | 27.26 | 1,832,364 | -0.09(-0.33%) |
Apr 16, 2020 | 27.42 | 27.42 | 27.29 | 27.35 | 1,520,610 | +0.04(+0.13%) |
Apr 15, 2020 | 27.11 | 27.34 | 27.11 | 27.31 | 2,244,883 | +0.18(+0.66%) |
Apr 14, 2020 | 27.16 | 27.27 | 27.12 | 27.14 | 1,584,284 | -0.04(-0.16%) |
Apr 13, 2020 | 27.20 | 27.31 | 27.11 | 27.18 | 1,519,633 | -0.09(-0.33%) |
Apr 09, 2020 | 27.15 | 27.28 | 27.09 | 27.27 | 5,290,985 | +0.31(+1.16%) |
Apr 08, 2020 | 26.86 | 27.06 | 26.85 | 26.96 | 2,090,263 | -0.04(-0.17%) |
Apr 07, 2020 | 26.97 | 27.02 | 26.88 | 27.00 | 3,129,441 | +0.02(+0.07%) |
Apr 06, 2020 | 26.92 | 27.01 | 26.82 | 26.98 | 1,683,573 | +0.19(+0.70%) |
Apr 03, 2020 | 26.81 | 27.00 | 26.80 | 26.80 | 1,078,013 | -0.08(-0.30%) |
Apr 02, 2020 | 27.05 | 27.05 | 26.78 | 26.88 | 3,578,304 | -0.13(-0.50%) |
Apr 01, 2020 | 26.88 | 27.02 | 26.73 | 27.01 | 3,644,642 | +0.08(+0.29%) |
Mar 31, 2020 | 26.83 | 26.97 | 26.76 | 26.93 | 2,991,441 | +0.11(+0.40%) |
Mar 30, 2020 | 26.77 | 27.07 | 26.74 | 26.83 | 9,323,383 | -0.01(-0.03%) |
Mar 27, 2020 | 26.33 | 26.88 | 26.27 | 26.84 | 2,880,118 | +0.21(+0.80%) |
Mar 26, 2020 | 26.51 | 26.84 | 26.51 | 26.62 | 4,540,965 | -0.11(-0.40%) |
Mar 25, 2020 | 25.46 | 26.84 | 25.46 | 26.73 | 4,508,418 | +0.31(+1.18%) |
Mar 24, 2020 | 25.81 | 26.55 | 25.47 | 26.42 | 4,034,822 | +0.28(+1.06%) |
Mar 23, 2020 | 24.51 | 26.29 | 24.17 | 26.14 | 5,262,175 | +0.64(+2.52%) |
Mar 20, 2020 | 24.69 | 25.74 | 24.57 | 25.50 | 5,772,353 | +0.56(+2.25%) |
Mar 19, 2020 | 24.18 | 25.14 | 24.18 | 24.94 | 4,849,210 | +0.04(+0.18%) |
Mar 18, 2020 | 24.95 | 25.54 | 24.73 | 24.89 | 2,890,385 | -0.49(-1.93%) |
Mar 17, 2020 | 26.13 | 26.53 | 25.38 | 25.38 | 3,417,793 | -0.66(-2.53%) |
Mar 16, 2020 | 25.12 | 26.29 | 24.95 | 26.04 | 4,578,592 | +1.10(+4.39%) |
Mar 13, 2020 | 25.18 | 26.21 | 24.95 | 24.95 | 4,259,307 | -0.15(-0.60%) |
Mar 12, 2020 | 26.27 | 26.69 | 23.38 | 25.10 | 4,570,296 | -1.61(-6.04%) |
Mar 11, 2020 | 27.03 | 27.16 | 26.70 | 26.71 | 2,602,011 | -0.36(-1.32%) |
Mar 10, 2020 | 27.37 | 27.40 | 27.03 | 27.07 | 4,573,057 | -0.39(-1.43%) |
Mar 09, 2020 | 27.48 | 27.98 | 27.41 | 27.46 | 3,112,218 | -0.02(-0.06%) |
Mar 06, 2020 | 27.43 | 27.53 | 27.37 | 27.48 | 2,432,992 | +0.22(+0.82%) |
Mar 05, 2020 | 27.25 | 27.30 | 27.24 | 27.25 | 1,278,646 | +0.06(+0.23%) |
Mar 04, 2020 | 27.25 | 27.28 | 27.17 | 27.19 | 2,774,433 | -0.03(-0.10%) |
Mar 03, 2020 | 27.07 | 27.29 | 27.04 | 27.22 | 8,556,171 | +0.20(+0.76%) |