Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.34 | 27.34 | 27.33 | 27.34 | 346,745 | +0.00(+0.00%) |
Jan 28, 2021 | 27.32 | 27.34 | 27.32 | 27.34 | 388,723 | +0.00(+0.00%) |
Jan 27, 2021 | 27.32 | 27.34 | 27.32 | 27.34 | 264,348 | +0.00(+0.00%) |
Jan 26, 2021 | 27.33 | 27.34 | 27.32 | 27.34 | 247,955 | +0.02(+0.07%) |
Jan 25, 2021 | 27.31 | 27.33 | 27.31 | 27.32 | 379,599 | +0.00(+0.00%) |
Jan 22, 2021 | 27.32 | 27.33 | 27.31 | 27.32 | 463,934 | +0.00(+0.00%) |
Jan 21, 2021 | 27.32 | 27.34 | 27.31 | 27.32 | 732,876 | -0.01(-0.03%) |
Jan 20, 2021 | 27.33 | 27.34 | 27.32 | 27.33 | 433,115 | +0.00(+0.00%) |
Jan 19, 2021 | 27.31 | 27.33 | 27.31 | 27.33 | 545,941 | +0.01(+0.03%) |
Jan 15, 2021 | 27.31 | 27.33 | 27.31 | 27.32 | 320,503 | -0.01(-0.03%) |
Jan 14, 2021 | 27.32 | 27.34 | 27.31 | 27.33 | 900,621 | +0.02(+0.07%) |
Jan 13, 2021 | 27.31 | 27.32 | 27.30 | 27.31 | 614,502 | +0.01(+0.03%) |
Jan 12, 2021 | 27.30 | 27.31 | 27.30 | 27.30 | 536,933 | +0.00(+0.00%) |
Jan 11, 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 556,179 | +0.00(+0.00%) |
Jan 08, 2021 | 27.30 | 27.32 | 27.30 | 27.30 | 613,084 | +0.01(+0.03%) |
Jan 07, 2021 | 27.29 | 27.30 | 27.29 | 27.30 | 196,358 | +0.01(+0.03%) |
Jan 06, 2021 | 27.30 | 27.30 | 27.29 | 27.29 | 836,533 | -0.01(-0.03%) |
Jan 05, 2021 | 27.29 | 27.30 | 27.29 | 27.30 | 297,900 | +0.00(+0.00%) |
Jan 04, 2021 | 27.29 | 27.30 | 27.28 | 27.30 | 1,208,157 | +0.02(+0.07%) |
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 256,090 | -0.01(-0.03%) | |
Dec 30, 2020 | 27.28 | 27.29 | 27.28 | 27.29 | 256,090 | +0.01(+0.03%) |
Dec 29, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 283,602 | +0.00(+0.00%) |
Dec 28, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 342,000 | -0.01(-0.03%) |
Dec 24, 2020 | 27.29 | 27.29 | 27.28 | 27.29 | 150,719 | +0.00(+0.00%) |
Dec 23, 2020 | 27.27 | 27.29 | 27.27 | 27.29 | 495,607 | +0.00(+0.00%) |
Dec 22, 2020 | 27.27 | 27.29 | 27.27 | 27.29 | 805,590 | +0.02(+0.07%) |
Dec 21, 2020 | 27.28 | 27.29 | 27.27 | 27.27 | 475,014 | -0.02(-0.07%) |
Dec 18, 2020 | 27.29 | 27.29 | 27.28 | 27.29 | 429,730 | +0.01(+0.04%) |
Dec 17, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 812,247 | -0.01(-0.03%) |
Dec 16, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 361,121 | +0.01(+0.03%) |
Dec 15, 2020 | 27.28 | 27.30 | 27.27 | 27.27 | 1,065,744 | +0.00(+0.00%) |
Dec 14, 2020 | 27.27 | 27.27 | 27.27 | 27.27 | 252,230 | +0.01(+0.03%) |
Dec 11, 2020 | 27.27 | 27.29 | 27.27 | 27.27 | 467,400 | -0.01(-0.03%) |
Dec 10, 2020 | 27.27 | 27.27 | 27.27 | 27.27 | 618,563 | +0.00(+0.00%) |
Dec 09, 2020 | 27.27 | 27.28 | 27.27 | 27.27 | 791,221 | +0.01(+0.03%) |
Dec 08, 2020 | 27.27 | 27.28 | 27.27 | 27.27 | 557,546 | -0.00(-0.02%) |
Dec 07, 2020 | 27.27 | 27.27 | 27.27 | 27.27 | 248,783 | -0.00(-0.02%) |
Dec 04, 2020 | 27.27 | 27.27 | 27.27 | 27.27 | 390,659 | +0.01(+0.03%) |
Dec 03, 2020 | 27.27 | 27.28 | 27.27 | 27.27 | 483,338 | +0.00(+0.00%) |
Dec 02, 2020 | 27.27 | 27.27 | 27.27 | 27.27 | 349,729 | -0.01(-0.03%) |
Dec 01, 2020 | 27.27 | 27.28 | 27.27 | 27.27 | 749,024 | +0.00(+0.01%) |
Nov 30, 2020 | 27.26 | 27.27 | 27.26 | 27.27 | 303,381 | +0.01(+0.03%) |
Nov 27, 2020 | 27.27 | 27.28 | 27.26 | 27.26 | 152,541 | -0.01(-0.03%) |
Nov 25, 2020 | 27.27 | 27.27 | 27.25 | 27.27 | 347,511 | +0.01(+0.03%) |
Nov 24, 2020 | 27.27 | 27.27 | 27.26 | 27.26 | 1,353,375 | +0.01(+0.03%) |
Nov 23, 2020 | 27.25 | 27.27 | 27.25 | 27.25 | 309,633 | -0.01(-0.03%) |
Nov 20, 2020 | 27.24 | 27.26 | 27.24 | 27.26 | 519,920 | +0.02(+0.07%) |
Nov 19, 2020 | 27.24 | 27.25 | 27.24 | 27.24 | 367,711 | +0.00(+0.00%) |
Nov 18, 2020 | 27.23 | 27.25 | 27.23 | 27.24 | 785,731 | -0.01(-0.03%) |
Nov 17, 2020 | 27.24 | 27.25 | 27.23 | 27.25 | 814,595 | +0.00(+0.00%) |
Nov 16, 2020 | 27.24 | 27.26 | 27.24 | 27.25 | 662,810 | +0.00(+0.00%) |
Nov 13, 2020 | 27.23 | 27.25 | 27.23 | 27.25 | 584,910 | +0.02(+0.07%) |
Nov 12, 2020 | 27.25 | 27.26 | 27.23 | 27.23 | 2,156,753 | -0.04(-0.13%) |
Nov 11, 2020 | 27.25 | 27.27 | 27.25 | 27.27 | 267,011 | +0.01(+0.03%) |
Nov 10, 2020 | 27.25 | 27.27 | 27.25 | 27.26 | 717,509 | +0.01(+0.03%) |
Nov 09, 2020 | 27.24 | 27.27 | 27.24 | 27.25 | 428,843 | +0.01(+0.03%) |
Nov 06, 2020 | 27.25 | 27.25 | 27.24 | 27.24 | 229,654 | -0.01(-0.03%) |
Nov 05, 2020 | 27.23 | 27.25 | 27.23 | 27.25 | 1,624,809 | +0.03(+0.10%) |
Nov 04, 2020 | 27.23 | 27.24 | 27.23 | 27.23 | 1,014,597 | -0.01(-0.03%) |
Nov 03, 2020 | 27.23 | 27.24 | 27.23 | 27.23 | 661,363 | +0.01(+0.03%) |
Nov 02, 2020 | 27.25 | 27.25 | 27.21 | 27.23 | 9,293,192 | -0.00(-0.02%) |
Oct 30, 2020 | 27.23 | 27.24 | 27.23 | 27.23 | 534,101 | -0.01(-0.03%) |
Oct 29, 2020 | 27.22 | 27.26 | 27.22 | 27.24 | 2,512,405 | +0.02(+0.07%) |
Oct 28, 2020 | 27.23 | 27.24 | 27.22 | 27.22 | 609,561 | -0.02(-0.07%) |
Oct 27, 2020 | 27.24 | 27.25 | 27.24 | 27.24 | 633,424 | +0.00(+0.00%) |
Oct 26, 2020 | 27.23 | 27.25 | 27.23 | 27.24 | 252,566 | +0.00(+0.00%) |
Oct 23, 2020 | 27.24 | 27.24 | 27.23 | 27.24 | 1,039,565 | +0.00(+0.00%) |
Oct 22, 2020 | 27.25 | 27.26 | 27.24 | 27.24 | 472,208 | -0.01(-0.03%) |
Oct 21, 2020 | 27.24 | 27.26 | 27.24 | 27.25 | 1,422,305 | +0.00(+0.00%) |
Oct 20, 2020 | 27.24 | 27.25 | 27.24 | 27.25 | 324,487 | +0.01(+0.03%) |
Oct 19, 2020 | 27.24 | 27.25 | 27.24 | 27.24 | 593,528 | -0.01(-0.03%) |
Oct 16, 2020 | 27.25 | 27.26 | 27.24 | 27.25 | 646,626 | +0.01(+0.03%) |
Oct 15, 2020 | 27.25 | 27.25 | 27.24 | 27.24 | 264,937 | +0.00(+0.00%) |
Oct 14, 2020 | 27.23 | 27.25 | 27.23 | 27.24 | 463,334 | +0.00(+0.00%) |
Oct 13, 2020 | 27.22 | 27.26 | 27.22 | 27.24 | 1,091,874 | +0.01(+0.03%) |
Oct 12, 2020 | 27.22 | 27.24 | 27.22 | 27.23 | 279,576 | +0.00(+0.00%) |
Oct 09, 2020 | 27.22 | 27.24 | 27.22 | 27.23 | 442,576 | +0.01(+0.03%) |
Oct 08, 2020 | 27.22 | 27.32 | 27.21 | 27.22 | 417,183 | +0.00(+0.00%) |
Oct 07, 2020 | 27.21 | 27.22 | 27.21 | 27.22 | 560,951 | +0.00(+0.00%) |
Oct 06, 2020 | 27.23 | 27.24 | 27.22 | 27.22 | 1,253,538 | -0.02(-0.07%) |
Oct 05, 2020 | 27.21 | 27.24 | 27.21 | 27.24 | 701,295 | +0.02(+0.07%) |
Oct 02, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 218,424 | -0.00(-0.02%) |
Oct 01, 2020 | 27.23 | 27.23 | 27.21 | 27.23 | 289,882 | +0.01(+0.03%) |
Sep 30, 2020 | 27.23 | 27.23 | 27.22 | 27.22 | 427,769 | -0.01(-0.03%) |
Sep 29, 2020 | 27.22 | 27.23 | 27.21 | 27.23 | 363,236 | +0.02(+0.07%) |
Sep 28, 2020 | 27.23 | 27.23 | 27.21 | 27.21 | 999,868 | +0.00(+0.00%) |
Sep 25, 2020 | 27.21 | 27.23 | 27.20 | 27.21 | 351,223 | +0.00(+0.00%) |
Sep 24, 2020 | 27.23 | 27.25 | 27.21 | 27.21 | 1,044,949 | -0.02(-0.07%) |
Sep 23, 2020 | 27.23 | 27.25 | 27.23 | 27.23 | 685,279 | -0.01(-0.03%) |
Sep 22, 2020 | 27.23 | 27.25 | 27.22 | 27.23 | 825,967 | +0.01(+0.03%) |
Sep 21, 2020 | 27.22 | 27.23 | 27.22 | 27.23 | 409,490 | +0.00(+0.00%) |
Sep 18, 2020 | 27.23 | 27.24 | 27.22 | 27.23 | 774,467 | +0.01(+0.03%) |
Sep 17, 2020 | 27.22 | 27.23 | 27.22 | 27.22 | 744,753 | -0.02(-0.07%) |
Sep 16, 2020 | 27.23 | 27.25 | 27.22 | 27.23 | 332,419 | +0.00(+0.00%) |
Sep 15, 2020 | 27.20 | 27.23 | 27.20 | 27.23 | 333,196 | +0.02(+0.07%) |
Sep 14, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 776,234 | +0.00(+0.00%) |
Sep 11, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 819,634 | -0.00(-0.02%) |
Sep 10, 2020 | 27.20 | 27.23 | 27.20 | 27.22 | 577,914 | +0.01(+0.05%) |
Sep 09, 2020 | 27.19 | 27.23 | 27.19 | 27.21 | 1,916,901 | +0.00(+0.00%) |
Sep 08, 2020 | 27.20 | 27.22 | 27.20 | 27.21 | 450,645 | +0.00(+0.00%) |
Sep 04, 2020 | 27.21 | 27.23 | 27.21 | 27.21 | 362,122 | -0.01(-0.03%) |
Sep 03, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 962,863 | +0.01(+0.03%) |
Sep 02, 2020 | 27.20 | 27.22 | 27.20 | 27.21 | 1,222,853 | +0.01(+0.03%) |
Sep 01, 2020 | 27.23 | 27.23 | 27.20 | 27.20 | 984,510 | -0.01(-0.04%) |
Aug 31, 2020 | 27.22 | 27.23 | 27.21 | 27.21 | 518,556 | -0.01(-0.03%) |
Aug 28, 2020 | 27.22 | 27.23 | 27.20 | 27.22 | 405,617 | +0.02(+0.07%) |
Aug 27, 2020 | 27.20 | 27.23 | 27.20 | 27.20 | 494,762 | +0.00(+0.00%) |
Aug 26, 2020 | 27.19 | 27.21 | 27.19 | 27.20 | 334,399 | +0.01(+0.03%) |
Aug 25, 2020 | 27.21 | 27.21 | 27.19 | 27.19 | 526,363 | -0.01(-0.03%) |
Aug 24, 2020 | 27.20 | 27.21 | 27.19 | 27.20 | 322,493 | -0.01(-0.03%) |
Aug 21, 2020 | 27.22 | 27.23 | 27.20 | 27.21 | 222,257 | +0.01(+0.03%) |
Aug 20, 2020 | 27.21 | 27.21 | 27.19 | 27.20 | 312,357 | +0.00(+0.00%) |
Aug 19, 2020 | 27.20 | 27.21 | 27.19 | 27.20 | 235,025 | +0.02(+0.07%) |
Aug 18, 2020 | 27.18 | 27.21 | 27.17 | 27.18 | 364,021 | -0.01(-0.03%) |
Aug 17, 2020 | 27.17 | 27.19 | 27.17 | 27.19 | 884,268 | +0.01(+0.03%) |
Aug 14, 2020 | 27.20 | 27.20 | 27.17 | 27.18 | 361,211 | -0.01(-0.03%) |
Aug 13, 2020 | 27.17 | 27.20 | 27.17 | 27.19 | 390,711 | +0.02(+0.07%) |
Aug 12, 2020 | 27.18 | 27.19 | 27.17 | 27.17 | 372,128 | -0.01(-0.03%) |
Aug 11, 2020 | 27.19 | 27.20 | 27.17 | 27.18 | 278,641 | -0.01(-0.03%) |
Aug 10, 2020 | 27.18 | 27.20 | 27.17 | 27.19 | 382,571 | +0.01(+0.03%) |
Aug 07, 2020 | 27.18 | 27.20 | 27.17 | 27.18 | 2,188,626 | +0.00(+0.00%) |
Aug 06, 2020 | 27.19 | 27.20 | 27.17 | 27.18 | 373,422 | -0.03(-0.10%) |
Aug 05, 2020 | 27.18 | 27.21 | 27.17 | 27.21 | 1,361,263 | +0.03(+0.10%) |
Aug 04, 2020 | 27.16 | 27.18 | 27.15 | 27.18 | 305,619 | +0.03(+0.10%) |
Aug 03, 2020 | 27.17 | 27.17 | 27.15 | 27.16 | 447,331 | -0.02(-0.09%) |
Jul 31, 2020 | 27.17 | 27.18 | 27.15 | 27.18 | 423,586 | +0.02(+0.07%) |
Jul 30, 2020 | 27.17 | 27.18 | 27.15 | 27.16 | 417,022 | +0.00(+0.00%) |
Jul 29, 2020 | 27.15 | 27.17 | 27.15 | 27.16 | 255,854 | +0.01(+0.03%) |
Jul 28, 2020 | 27.15 | 27.17 | 27.13 | 27.15 | 584,124 | +0.02(+0.07%) |
Jul 27, 2020 | 27.14 | 27.15 | 27.14 | 27.14 | 386,432 | +0.00(+0.00%) |
Jul 24, 2020 | 27.14 | 27.16 | 27.14 | 27.14 | 1,257,933 | -0.02(-0.07%) |
Jul 23, 2020 | 27.15 | 27.15 | 27.13 | 27.15 | 316,214 | +0.03(+0.10%) |
Jul 22, 2020 | 27.12 | 27.15 | 27.12 | 27.13 | 303,210 | +0.01(+0.03%) |
Jul 21, 2020 | 27.12 | 27.13 | 27.11 | 27.12 | 450,612 | +0.00(+0.00%) |
Jul 20, 2020 | 27.13 | 27.14 | 27.11 | 27.12 | 556,414 | -0.01(-0.03%) |
Jul 17, 2020 | 27.12 | 27.14 | 27.12 | 27.13 | 184,622 | +0.00(+0.00%) |
Jul 16, 2020 | 27.10 | 27.15 | 27.10 | 27.13 | 484,340 | +0.02(+0.07%) |
Jul 15, 2020 | 27.10 | 27.15 | 27.10 | 27.11 | 643,572 | +0.01(+0.03%) |
Jul 14, 2020 | 27.11 | 27.12 | 27.09 | 27.10 | 300,693 | -0.01(-0.03%) |
Jul 13, 2020 | 27.09 | 27.11 | 27.09 | 27.11 | 285,366 | +0.02(+0.07%) |
Jul 10, 2020 | 27.09 | 27.11 | 27.09 | 27.09 | 376,896 | -0.01(-0.03%) |
Jul 09, 2020 | 27.08 | 27.11 | 27.08 | 27.10 | 293,381 | +0.02(+0.07%) |
Jul 08, 2020 | 27.10 | 27.11 | 27.08 | 27.08 | 1,140,298 | -0.01(-0.03%) |
Jul 07, 2020 | 27.08 | 27.10 | 27.07 | 27.09 | 308,769 | +0.03(+0.10%) |
Jul 06, 2020 | 27.08 | 27.10 | 27.06 | 27.07 | 754,877 | -0.01(-0.03%) |
Jul 02, 2020 | 27.07 | 27.10 | 27.07 | 27.07 | 508,866 | -0.01(-0.03%) |
Jul 01, 2020 | 27.07 | 27.09 | 27.07 | 27.08 | 1,337,098 | +0.02(+0.06%) |
Jun 30, 2020 | 27.08 | 27.08 | 27.05 | 27.07 | 398,662 | +0.02(+0.07%) |
Jun 29, 2020 | 27.07 | 27.08 | 27.05 | 27.05 | 317,947 | +0.00(+0.00%) |
Jun 26, 2020 | 27.05 | 27.08 | 27.04 | 27.05 | 1,151,547 | -0.01(-0.03%) |
Jun 25, 2020 | 27.05 | 27.07 | 27.05 | 27.06 | 329,447 | -0.01(-0.03%) |
Jun 24, 2020 | 27.06 | 27.07 | 27.04 | 27.07 | 443,091 | +0.02(+0.07%) |
Jun 23, 2020 | 27.02 | 27.07 | 27.02 | 27.05 | 1,114,761 | +0.01(+0.03%) |
Jun 22, 2020 | 27.06 | 27.06 | 27.01 | 27.04 | 303,188 | +0.02(+0.07%) |
Jun 19, 2020 | 27.04 | 27.06 | 27.00 | 27.02 | 799,867 | -0.02(-0.07%) |
Jun 18, 2020 | 27.03 | 27.06 | 27.01 | 27.04 | 959,431 | +0.03(+0.10%) |
Jun 17, 2020 | 27.01 | 27.03 | 27.00 | 27.01 | 434,475 | +0.00(+0.00%) |
Jun 16, 2020 | 27.00 | 27.03 | 27.00 | 27.01 | 367,942 | +0.03(+0.10%) |
Jun 15, 2020 | 26.98 | 27.02 | 26.94 | 26.99 | 284,923 | +0.02(+0.07%) |
Jun 12, 2020 | 27.00 | 27.00 | 26.96 | 26.97 | 572,508 | -0.01(-0.03%) |
Jun 11, 2020 | 27.01 | 27.02 | 26.97 | 26.98 | 421,631 | -0.03(-0.10%) |
Jun 10, 2020 | 27.02 | 27.03 | 27.00 | 27.00 | 878,776 | +0.00(+0.00%) |
Jun 09, 2020 | 27.00 | 27.02 | 26.99 | 27.00 | 464,210 | +0.01(+0.03%) |
Jun 08, 2020 | 26.99 | 27.03 | 26.98 | 27.00 | 542,872 | +0.01(+0.03%) |
Jun 05, 2020 | 26.96 | 27.04 | 26.96 | 26.99 | 625,547 | +0.04(+0.15%) |
Jun 04, 2020 | 26.92 | 27.00 | 26.92 | 26.95 | 871,619 | +0.03(+0.12%) |
Jun 03, 2020 | 26.95 | 27.00 | 26.92 | 26.92 | 1,654,448 | -0.04(-0.13%) |
Jun 02, 2020 | 26.91 | 26.98 | 26.91 | 26.95 | 397,750 | +0.04(+0.17%) |
Jun 01, 2020 | 26.91 | 26.95 | 26.90 | 26.91 | 493,626 | +0.02(+0.06%) |
May 29, 2020 | 26.90 | 26.93 | 26.88 | 26.89 | 2,313,126 | -0.01(-0.03%) |
May 28, 2020 | 26.87 | 26.92 | 26.87 | 26.90 | 610,248 | +0.03(+0.10%) |
May 27, 2020 | 26.87 | 26.89 | 26.86 | 26.87 | 476,152 | +0.01(+0.03%) |
May 26, 2020 | 26.86 | 26.89 | 26.86 | 26.87 | 428,733 | +0.01(+0.03%) |
May 22, 2020 | 26.85 | 26.89 | 26.84 | 26.86 | 382,213 | +0.00(+0.00%) |
May 21, 2020 | 26.84 | 26.86 | 26.83 | 26.86 | 452,347 | +0.01(+0.03%) |
May 20, 2020 | 26.82 | 26.87 | 26.81 | 26.85 | 310,929 | +0.02(+0.07%) |
May 19, 2020 | 26.84 | 26.87 | 26.81 | 26.83 | 346,094 | +0.01(+0.03%) |
May 18, 2020 | 26.79 | 26.84 | 26.79 | 26.82 | 301,590 | +0.02(+0.07%) |
May 15, 2020 | 26.80 | 26.84 | 26.80 | 26.80 | 319,526 | -0.01(-0.03%) |
May 14, 2020 | 26.79 | 26.83 | 26.79 | 26.81 | 397,051 | +0.01(+0.03%) |
May 13, 2020 | 26.77 | 26.81 | 26.76 | 26.80 | 474,585 | +0.04(+0.13%) |
May 12, 2020 | 26.75 | 26.79 | 26.75 | 26.77 | 271,626 | +0.01(+0.03%) |
May 11, 2020 | 26.74 | 26.79 | 26.71 | 26.76 | 530,533 | +0.02(+0.07%) |
May 08, 2020 | 26.76 | 26.76 | 26.71 | 26.74 | 543,780 | +0.00(+0.00%) |
May 07, 2020 | 26.74 | 26.76 | 26.72 | 26.74 | 539,127 | +0.02(+0.07%) |
May 06, 2020 | 26.72 | 26.76 | 26.72 | 26.72 | 639,071 | -0.02(-0.07%) |
May 05, 2020 | 26.71 | 26.74 | 26.70 | 26.74 | 806,952 | +0.03(+0.10%) |
May 04, 2020 | 26.70 | 26.72 | 26.67 | 26.71 | 720,034 | +0.03(+0.10%) |
May 01, 2020 | 26.70 | 26.74 | 26.67 | 26.69 | 659,572 | -0.00(-0.02%) |
Apr 30, 2020 | 26.64 | 26.72 | 26.64 | 26.69 | 642,252 | +0.03(+0.10%) |
Apr 29, 2020 | 26.65 | 26.69 | 26.64 | 26.67 | 1,013,354 | +0.03(+0.10%) |
Apr 28, 2020 | 26.65 | 26.67 | 26.61 | 26.64 | 406,438 | +0.01(+0.03%) |
Apr 27, 2020 | 26.62 | 26.68 | 26.62 | 26.63 | 1,603,398 | +0.02(+0.07%) |
Apr 24, 2020 | 26.59 | 26.66 | 26.59 | 26.61 | 319,439 | +0.02(+0.07%) |
Apr 23, 2020 | 26.58 | 26.62 | 26.58 | 26.59 | 916,794 | +0.03(+0.10%) |
Apr 22, 2020 | 26.55 | 26.62 | 26.55 | 26.57 | 391,159 | -0.03(-0.10%) |
Apr 21, 2020 | 26.57 | 26.61 | 26.56 | 26.59 | 446,924 | +0.04(+0.17%) |
Apr 20, 2020 | 26.57 | 26.63 | 26.54 | 26.55 | 1,389,647 | -0.04(-0.13%) |
Apr 17, 2020 | 26.56 | 26.64 | 26.56 | 26.59 | 1,179,972 | +0.04(+0.13%) |
Apr 16, 2020 | 26.55 | 26.60 | 26.52 | 26.55 | 3,171,295 | +0.00(+0.00%) |
Apr 15, 2020 | 26.51 | 26.57 | 26.51 | 26.55 | 1,090,227 | +0.02(+0.07%) |
Apr 14, 2020 | 26.55 | 26.57 | 26.50 | 26.53 | 1,192,575 | -0.01(-0.03%) |
Apr 13, 2020 | 26.49 | 26.54 | 26.48 | 26.54 | 697,477 | +0.04(+0.13%) |
Apr 09, 2020 | 26.31 | 26.52 | 26.31 | 26.51 | 1,270,417 | +0.10(+0.37%) |
Apr 08, 2020 | 26.29 | 26.43 | 26.29 | 26.41 | 1,174,419 | +0.04(+0.17%) |
Apr 07, 2020 | 26.29 | 26.41 | 26.29 | 26.36 | 2,603,364 | +0.06(+0.24%) |
Apr 06, 2020 | 26.21 | 26.36 | 26.21 | 26.30 | 1,839,665 | +0.13(+0.51%) |
Apr 03, 2020 | 26.13 | 26.33 | 26.13 | 26.17 | 1,437,307 | +0.02(+0.07%) |
Apr 02, 2020 | 26.05 | 26.30 | 26.05 | 26.15 | 2,036,934 | +0.08(+0.31%) |
Apr 01, 2020 | 25.95 | 26.12 | 25.95 | 26.07 | 1,508,719 | +0.08(+0.31%) |
Mar 31, 2020 | 25.77 | 26.06 | 25.77 | 25.99 | 2,210,600 | +0.13(+0.51%) |
Mar 30, 2020 | 25.81 | 25.93 | 25.71 | 25.86 | 1,179,153 | +0.12(+0.48%) |
Mar 27, 2020 | 25.50 | 25.88 | 25.48 | 25.73 | 1,866,301 | -0.03(-0.10%) |
Mar 26, 2020 | 25.73 | 25.90 | 25.59 | 25.76 | 1,383,231 | +0.05(+0.21%) |
Mar 25, 2020 | 25.55 | 25.85 | 25.49 | 25.71 | 1,745,287 | +0.07(+0.28%) |
Mar 24, 2020 | 24.61 | 26.50 | 24.42 | 25.64 | 8,265,881 | +0.95(+3.83%) |
Mar 23, 2020 | 23.83 | 24.81 | 23.83 | 24.69 | 1,733,348 | +0.64(+2.65%) |
Mar 20, 2020 | 23.55 | 24.30 | 23.52 | 24.05 | 2,292,410 | +0.44(+1.87%) |
Mar 19, 2020 | 22.93 | 23.91 | 22.92 | 23.61 | 2,957,087 | +0.39(+1.67%) |
Mar 18, 2020 | 25.04 | 25.04 | 23.06 | 23.22 | 5,783,793 | -1.81(-7.24%) |
Mar 17, 2020 | 24.82 | 25.11 | 24.65 | 25.04 | 3,061,533 | +0.04(+0.18%) |
Mar 16, 2020 | 24.63 | 25.25 | 24.49 | 24.99 | 5,798,856 | -0.70(-2.72%) |
Mar 13, 2020 | 25.04 | 25.87 | 24.97 | 25.69 | 6,899,401 | +0.97(+3.93%) |
Mar 12, 2020 | 26.08 | 26.27 | 24.72 | 24.72 | 4,964,130 | -1.76(-6.64%) |
Mar 11, 2020 | 26.52 | 26.68 | 26.44 | 26.48 | 2,305,562 | -0.21(-0.80%) |
Mar 10, 2020 | 26.44 | 26.81 | 26.44 | 26.69 | 4,254,536 | +0.30(+1.14%) |
Mar 09, 2020 | 26.99 | 26.99 | 24.99 | 26.39 | 3,350,769 | -0.67(-2.48%) |
Mar 06, 2020 | 27.12 | 27.13 | 27.06 | 27.06 | 1,135,232 | -0.08(-0.29%) |
Mar 05, 2020 | 27.15 | 27.17 | 27.12 | 27.14 | 1,521,432 | -0.04(-0.13%) |
Mar 04, 2020 | 27.16 | 27.18 | 27.14 | 27.18 | 1,281,141 | +0.03(+0.10%) |
Mar 03, 2020 | 27.15 | 27.17 | 27.14 | 27.15 | 1,433,799 | -0.01(-0.03%) |
Mar 02, 2020 | 27.13 | 27.18 | 27.10 | 27.16 | 4,112,478 | +0.01(+0.04%) |
Feb 28, 2020 | 27.12 | 27.16 | 27.10 | 27.15 | 9,495,600 | +0.00(+0.00%) |
Feb 27, 2020 | 27.18 | 27.20 | 27.15 | 27.15 | 1,333,645 | -0.04(-0.16%) |
Feb 26, 2020 | 27.20 | 27.21 | 27.19 | 27.19 | 645,365 | -0.01(-0.03%) |
Feb 25, 2020 | 27.21 | 27.21 | 27.20 | 27.20 | 733,483 | -0.01(-0.03%) |
Feb 24, 2020 | 27.21 | 27.22 | 27.20 | 27.21 | 1,024,956 | +0.00(+0.00%) |
Feb 21, 2020 | 27.20 | 27.21 | 27.20 | 27.21 | 507,634 | +0.01(+0.03%) |
Feb 20, 2020 | 27.21 | 27.22 | 27.20 | 27.20 | 590,526 | +0.01(+0.03%) |
Feb 19, 2020 | 27.20 | 27.20 | 27.18 | 27.19 | 908,763 | +0.00(+0.00%) |
Feb 18, 2020 | 27.18 | 27.20 | 27.18 | 27.19 | 1,574,597 | +0.01(+0.03%) |
Feb 14, 2020 | 27.19 | 27.20 | 27.18 | 27.18 | 690,745 | -0.02(-0.06%) |
Feb 13, 2020 | 27.20 | 27.20 | 27.18 | 27.20 | 517,812 | +0.02(+0.06%) |
Feb 12, 2020 | 27.18 | 27.19 | 27.18 | 27.18 | 422,549 | +0.00(+0.00%) |
Feb 11, 2020 | 27.17 | 27.19 | 27.17 | 27.18 | 494,473 | +0.01(+0.03%) |
Feb 10, 2020 | 27.18 | 27.18 | 27.17 | 27.17 | 632,723 | +0.01(+0.03%) |
Feb 07, 2020 | 27.18 | 27.18 | 27.16 | 27.16 | 615,393 | -0.01(-0.03%) |
Feb 06, 2020 | 27.17 | 27.18 | 27.16 | 27.17 | 629,730 | +0.02(+0.06%) |
Feb 05, 2020 | 27.17 | 27.17 | 27.16 | 27.16 | 1,130,905 | -0.01(-0.03%) |
Feb 04, 2020 | 27.16 | 27.17 | 27.15 | 27.16 | 835,030 | +0.02(+0.06%) |