Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.34 | 27.34 | 27.33 | 27.34 | 346,756 | +0.00(+0.00%) |
Jan 28, 2021 | 27.32 | 27.34 | 27.32 | 27.34 | 388,736 | +0.00(+0.00%) |
Jan 27, 2021 | 27.32 | 27.34 | 27.32 | 27.34 | 264,356 | +0.00(+0.00%) |
Jan 26, 2021 | 27.33 | 27.34 | 27.32 | 27.34 | 247,963 | +0.02(+0.07%) |
Jan 25, 2021 | 27.31 | 27.33 | 27.31 | 27.32 | 379,612 | +0.00(+0.00%) |
Jan 22, 2021 | 27.32 | 27.33 | 27.31 | 27.32 | 463,949 | +0.00(+0.00%) |
Jan 21, 2021 | 27.32 | 27.34 | 27.31 | 27.32 | 732,899 | -0.01(-0.03%) |
Jan 20, 2021 | 27.33 | 27.34 | 27.32 | 27.33 | 433,129 | +0.00(+0.00%) |
Jan 19, 2021 | 27.31 | 27.33 | 27.31 | 27.33 | 545,958 | +0.01(+0.03%) |
Jan 15, 2021 | 27.31 | 27.33 | 27.31 | 27.32 | 320,514 | -0.01(-0.03%) |
Jan 14, 2021 | 27.32 | 27.33 | 27.31 | 27.33 | 900,650 | +0.02(+0.07%) |
Jan 13, 2021 | 27.31 | 27.32 | 27.30 | 27.31 | 614,522 | +0.01(+0.03%) |
Jan 12, 2021 | 27.29 | 27.31 | 27.29 | 27.30 | 536,951 | +0.00(+0.00%) |
Jan 11, 2021 | 27.30 | 27.30 | 27.29 | 27.30 | 556,197 | +0.00(+0.00%) |
Jan 08, 2021 | 27.30 | 27.32 | 27.29 | 27.30 | 613,104 | +0.01(+0.03%) |
Jan 07, 2021 | 27.29 | 27.30 | 27.29 | 27.29 | 196,364 | +0.01(+0.03%) |
Jan 06, 2021 | 27.29 | 27.30 | 27.29 | 27.29 | 836,560 | -0.01(-0.03%) |
Jan 05, 2021 | 27.29 | 27.30 | 27.29 | 27.29 | 297,910 | +0.00(+0.00%) |
Jan 04, 2021 | 27.29 | 27.30 | 27.28 | 27.29 | 1,208,196 | +0.02(+0.07%) |
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 256,098 | -0.01(-0.03%) | |
Dec 30, 2020 | 27.28 | 27.29 | 27.28 | 27.29 | 256,098 | +0.01(+0.03%) |
Dec 29, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 283,611 | +0.00(+0.00%) |
Dec 28, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 342,011 | -0.01(-0.03%) |
Dec 24, 2020 | 27.29 | 27.29 | 27.28 | 27.29 | 150,724 | +0.00(+0.00%) |
Dec 23, 2020 | 27.27 | 27.29 | 27.27 | 27.29 | 495,624 | +0.00(+0.00%) |
Dec 22, 2020 | 27.27 | 27.29 | 27.27 | 27.29 | 805,616 | +0.02(+0.07%) |
Dec 21, 2020 | 27.28 | 27.29 | 27.27 | 27.27 | 475,029 | -0.02(-0.07%) |
Dec 18, 2020 | 27.29 | 27.29 | 27.28 | 27.29 | 429,744 | +0.01(+0.04%) |
Dec 17, 2020 | 27.27 | 27.29 | 27.27 | 27.27 | 812,274 | -0.01(-0.03%) |
Dec 16, 2020 | 27.27 | 27.29 | 27.27 | 27.28 | 361,133 | +0.01(+0.03%) |
Dec 15, 2020 | 27.28 | 27.30 | 27.27 | 27.27 | 1,065,779 | +0.00(+0.00%) |
Dec 14, 2020 | 27.26 | 27.27 | 27.26 | 27.27 | 252,238 | +0.01(+0.03%) |
Dec 11, 2020 | 27.26 | 27.29 | 27.26 | 27.26 | 467,415 | -0.01(-0.03%) |
Dec 10, 2020 | 27.26 | 27.27 | 27.26 | 27.27 | 618,584 | +0.00(+0.00%) |
Dec 09, 2020 | 27.26 | 27.28 | 27.26 | 27.27 | 791,247 | +0.01(+0.03%) |
Dec 08, 2020 | 27.26 | 27.28 | 27.26 | 27.26 | 557,564 | -0.00(-0.02%) |
Dec 07, 2020 | 27.27 | 27.27 | 27.26 | 27.27 | 248,791 | -0.00(-0.02%) |
Dec 04, 2020 | 27.26 | 27.27 | 27.26 | 27.27 | 390,672 | +0.01(+0.03%) |
Dec 03, 2020 | 27.26 | 27.28 | 27.26 | 27.26 | 483,354 | +0.00(+0.00%) |
Dec 02, 2020 | 27.26 | 27.27 | 27.26 | 27.26 | 349,740 | -0.01(-0.03%) |
Dec 01, 2020 | 27.26 | 27.28 | 27.26 | 27.27 | 749,048 | +0.00(+0.01%) |
Nov 30, 2020 | 27.26 | 27.27 | 27.26 | 27.27 | 303,391 | +0.01(+0.03%) |
Nov 27, 2020 | 27.27 | 27.28 | 27.26 | 27.26 | 152,546 | -0.01(-0.03%) |
Nov 25, 2020 | 27.27 | 27.27 | 27.25 | 27.27 | 347,523 | +0.01(+0.03%) |
Nov 24, 2020 | 27.27 | 27.27 | 27.26 | 27.26 | 1,353,419 | +0.01(+0.03%) |
Nov 23, 2020 | 27.25 | 27.27 | 27.25 | 27.25 | 309,643 | -0.01(-0.03%) |
Nov 20, 2020 | 27.24 | 27.26 | 27.24 | 27.26 | 519,937 | +0.02(+0.07%) |
Nov 19, 2020 | 27.24 | 27.25 | 27.24 | 27.24 | 367,723 | +0.00(+0.00%) |
Nov 18, 2020 | 27.23 | 27.25 | 27.23 | 27.24 | 785,756 | -0.01(-0.03%) |
Nov 17, 2020 | 27.24 | 27.25 | 27.23 | 27.25 | 814,621 | +0.00(+0.00%) |
Nov 16, 2020 | 27.24 | 27.26 | 27.24 | 27.25 | 662,831 | +0.00(+0.00%) |
Nov 13, 2020 | 27.23 | 27.25 | 27.23 | 27.25 | 584,929 | +0.02(+0.07%) |
Nov 12, 2020 | 27.25 | 27.26 | 27.23 | 27.23 | 2,156,823 | -0.04(-0.13%) |
Nov 11, 2020 | 27.25 | 27.27 | 27.25 | 27.27 | 267,020 | +0.01(+0.03%) |
Nov 10, 2020 | 27.25 | 27.27 | 27.25 | 27.26 | 717,532 | +0.01(+0.03%) |
Nov 09, 2020 | 27.24 | 27.27 | 27.24 | 27.25 | 428,857 | +0.01(+0.03%) |
Nov 06, 2020 | 27.25 | 27.25 | 27.24 | 27.24 | 229,661 | -0.01(-0.03%) |
Nov 05, 2020 | 27.23 | 27.25 | 27.23 | 27.25 | 1,624,862 | +0.03(+0.10%) |
Nov 04, 2020 | 27.23 | 27.24 | 27.23 | 27.23 | 1,014,630 | -0.01(-0.03%) |
Nov 03, 2020 | 27.23 | 27.24 | 27.23 | 27.23 | 661,384 | +0.01(+0.03%) |
Nov 02, 2020 | 27.25 | 27.25 | 27.21 | 27.23 | 9,293,496 | -0.00(-0.02%) |
Oct 30, 2020 | 27.23 | 27.24 | 27.23 | 27.23 | 534,118 | -0.01(-0.03%) |
Oct 29, 2020 | 27.22 | 27.26 | 27.22 | 27.24 | 2,512,486 | +0.02(+0.07%) |
Oct 28, 2020 | 27.23 | 27.24 | 27.22 | 27.22 | 609,581 | -0.02(-0.07%) |
Oct 27, 2020 | 27.24 | 27.25 | 27.24 | 27.24 | 633,444 | +0.00(+0.00%) |
Oct 26, 2020 | 27.23 | 27.25 | 27.23 | 27.24 | 252,574 | +0.00(+0.00%) |
Oct 23, 2020 | 27.24 | 27.24 | 27.23 | 27.24 | 1,039,599 | +0.00(+0.00%) |
Oct 22, 2020 | 27.25 | 27.26 | 27.24 | 27.24 | 472,224 | -0.01(-0.03%) |
Oct 21, 2020 | 27.24 | 27.26 | 27.24 | 27.25 | 1,422,351 | +0.00(+0.00%) |
Oct 20, 2020 | 27.24 | 27.25 | 27.24 | 27.25 | 324,498 | +0.01(+0.03%) |
Oct 19, 2020 | 27.24 | 27.25 | 27.24 | 27.24 | 593,547 | -0.01(-0.03%) |
Oct 16, 2020 | 27.25 | 27.26 | 27.24 | 27.25 | 646,647 | +0.01(+0.03%) |
Oct 15, 2020 | 27.25 | 27.25 | 27.24 | 27.24 | 264,945 | +0.00(+0.00%) |
Oct 14, 2020 | 27.23 | 27.25 | 27.23 | 27.24 | 463,349 | +0.00(+0.00%) |
Oct 13, 2020 | 27.22 | 27.26 | 27.22 | 27.24 | 1,091,909 | +0.01(+0.03%) |
Oct 12, 2020 | 27.22 | 27.24 | 27.22 | 27.23 | 279,585 | +0.00(+0.00%) |
Oct 09, 2020 | 27.22 | 27.24 | 27.22 | 27.23 | 442,590 | +0.01(+0.03%) |
Oct 08, 2020 | 27.22 | 27.32 | 27.21 | 27.22 | 417,197 | +0.00(+0.00%) |
Oct 07, 2020 | 27.21 | 27.22 | 27.21 | 27.22 | 560,969 | +0.00(+0.00%) |
Oct 06, 2020 | 27.23 | 27.24 | 27.22 | 27.22 | 1,253,578 | -0.02(-0.07%) |
Oct 05, 2020 | 27.21 | 27.24 | 27.21 | 27.24 | 701,317 | +0.02(+0.07%) |
Oct 02, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 218,431 | -0.00(-0.02%) |
Oct 01, 2020 | 27.23 | 27.23 | 27.21 | 27.23 | 289,891 | +0.01(+0.03%) |
Sep 30, 2020 | 27.23 | 27.23 | 27.22 | 27.22 | 427,783 | -0.01(-0.03%) |
Sep 29, 2020 | 27.22 | 27.23 | 27.21 | 27.23 | 363,248 | +0.02(+0.07%) |
Sep 28, 2020 | 27.23 | 27.23 | 27.21 | 27.21 | 999,900 | +0.00(+0.00%) |
Sep 25, 2020 | 27.21 | 27.23 | 27.20 | 27.21 | 351,235 | +0.00(+0.00%) |
Sep 24, 2020 | 27.23 | 27.25 | 27.21 | 27.21 | 1,044,983 | -0.02(-0.07%) |
Sep 23, 2020 | 27.23 | 27.25 | 27.23 | 27.23 | 685,301 | -0.01(-0.03%) |
Sep 22, 2020 | 27.23 | 27.25 | 27.22 | 27.23 | 825,994 | +0.01(+0.03%) |
Sep 21, 2020 | 27.22 | 27.23 | 27.22 | 27.23 | 409,503 | +0.00(+0.00%) |
Sep 18, 2020 | 27.23 | 27.24 | 27.22 | 27.23 | 774,492 | +0.01(+0.03%) |
Sep 17, 2020 | 27.22 | 27.23 | 27.22 | 27.22 | 744,777 | -0.02(-0.07%) |
Sep 16, 2020 | 27.23 | 27.25 | 27.22 | 27.23 | 332,430 | +0.00(+0.00%) |
Sep 15, 2020 | 27.20 | 27.23 | 27.20 | 27.23 | 333,206 | +0.02(+0.07%) |
Sep 14, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 776,259 | +0.00(+0.00%) |
Sep 11, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 819,660 | -0.00(-0.02%) |
Sep 10, 2020 | 27.20 | 27.23 | 27.20 | 27.22 | 577,933 | +0.01(+0.05%) |
Sep 09, 2020 | 27.19 | 27.23 | 27.19 | 27.21 | 1,916,963 | +0.00(+0.00%) |
Sep 08, 2020 | 27.20 | 27.22 | 27.20 | 27.21 | 450,660 | +0.00(+0.00%) |
Sep 04, 2020 | 27.21 | 27.23 | 27.21 | 27.21 | 362,133 | -0.01(-0.03%) |
Sep 03, 2020 | 27.21 | 27.23 | 27.21 | 27.22 | 962,895 | +0.01(+0.03%) |
Sep 02, 2020 | 27.20 | 27.22 | 27.20 | 27.21 | 1,222,893 | +0.01(+0.03%) |
Sep 01, 2020 | 27.23 | 27.23 | 27.20 | 27.20 | 984,542 | -0.01(-0.04%) |
Aug 31, 2020 | 27.22 | 27.23 | 27.21 | 27.21 | 518,573 | -0.01(-0.03%) |
Aug 28, 2020 | 27.22 | 27.23 | 27.20 | 27.22 | 405,630 | +0.02(+0.07%) |
Aug 27, 2020 | 27.20 | 27.23 | 27.20 | 27.20 | 494,778 | +0.00(+0.00%) |
Aug 26, 2020 | 27.19 | 27.21 | 27.19 | 27.20 | 334,410 | +0.01(+0.03%) |
Aug 25, 2020 | 27.21 | 27.21 | 27.19 | 27.19 | 526,380 | -0.01(-0.03%) |
Aug 24, 2020 | 27.20 | 27.21 | 27.19 | 27.20 | 322,503 | -0.01(-0.03%) |
Aug 21, 2020 | 27.22 | 27.23 | 27.20 | 27.21 | 222,265 | +0.01(+0.03%) |
Aug 20, 2020 | 27.21 | 27.21 | 27.19 | 27.20 | 312,367 | +0.00(+0.00%) |
Aug 19, 2020 | 27.20 | 27.21 | 27.18 | 27.20 | 235,033 | +0.02(+0.07%) |
Aug 18, 2020 | 27.18 | 27.21 | 27.17 | 27.18 | 364,033 | -0.01(-0.03%) |
Aug 17, 2020 | 27.17 | 27.19 | 27.16 | 27.19 | 884,297 | +0.01(+0.03%) |
Aug 14, 2020 | 27.20 | 27.20 | 27.17 | 27.18 | 361,222 | -0.01(-0.03%) |
Aug 13, 2020 | 27.17 | 27.20 | 27.17 | 27.19 | 390,724 | +0.02(+0.07%) |
Aug 12, 2020 | 27.18 | 27.19 | 27.17 | 27.17 | 372,140 | -0.01(-0.03%) |
Aug 11, 2020 | 27.19 | 27.20 | 27.17 | 27.18 | 278,650 | -0.01(-0.03%) |
Aug 10, 2020 | 27.18 | 27.20 | 27.17 | 27.19 | 382,583 | +0.01(+0.03%) |
Aug 07, 2020 | 27.18 | 27.20 | 27.16 | 27.18 | 2,188,697 | +0.00(+0.00%) |
Aug 06, 2020 | 27.19 | 27.20 | 27.17 | 27.18 | 373,434 | -0.03(-0.10%) |
Aug 05, 2020 | 27.18 | 27.21 | 27.16 | 27.21 | 1,361,307 | +0.03(+0.10%) |
Aug 04, 2020 | 27.16 | 27.18 | 27.15 | 27.18 | 305,629 | +0.03(+0.10%) |
Aug 03, 2020 | 27.17 | 27.17 | 27.15 | 27.16 | 447,346 | -0.02(-0.09%) |
Jul 31, 2020 | 27.17 | 27.18 | 27.15 | 27.18 | 423,600 | +0.02(+0.07%) |
Jul 30, 2020 | 27.17 | 27.18 | 27.15 | 27.16 | 417,036 | +0.00(+0.00%) |
Jul 29, 2020 | 27.15 | 27.17 | 27.14 | 27.16 | 255,862 | +0.01(+0.03%) |
Jul 28, 2020 | 27.15 | 27.17 | 27.13 | 27.15 | 584,143 | +0.02(+0.07%) |
Jul 27, 2020 | 27.14 | 27.15 | 27.14 | 27.14 | 386,444 | +0.00(+0.00%) |
Jul 24, 2020 | 27.14 | 27.16 | 27.14 | 27.14 | 1,257,974 | -0.02(-0.07%) |
Jul 23, 2020 | 27.15 | 27.15 | 27.13 | 27.15 | 316,225 | +0.03(+0.10%) |
Jul 22, 2020 | 27.12 | 27.14 | 27.12 | 27.13 | 303,220 | +0.01(+0.03%) |
Jul 21, 2020 | 27.12 | 27.13 | 27.11 | 27.12 | 450,627 | +0.00(+0.00%) |
Jul 20, 2020 | 27.13 | 27.14 | 27.11 | 27.12 | 556,432 | -0.01(-0.03%) |
Jul 17, 2020 | 27.12 | 27.14 | 27.12 | 27.13 | 184,628 | +0.00(+0.00%) |
Jul 16, 2020 | 27.10 | 27.15 | 27.10 | 27.13 | 484,356 | +0.02(+0.07%) |
Jul 15, 2020 | 27.10 | 27.15 | 27.10 | 27.11 | 643,593 | +0.01(+0.03%) |
Jul 14, 2020 | 27.11 | 27.12 | 27.09 | 27.10 | 300,703 | -0.01(-0.03%) |
Jul 13, 2020 | 27.09 | 27.11 | 27.09 | 27.11 | 285,376 | +0.02(+0.07%) |
Jul 10, 2020 | 27.09 | 27.11 | 27.09 | 27.09 | 376,908 | -0.01(-0.03%) |
Jul 09, 2020 | 27.08 | 27.11 | 27.08 | 27.10 | 293,391 | +0.02(+0.07%) |
Jul 08, 2020 | 27.10 | 27.11 | 27.08 | 27.08 | 1,140,335 | -0.01(-0.03%) |
Jul 07, 2020 | 27.08 | 27.10 | 27.06 | 27.09 | 308,779 | +0.03(+0.10%) |
Jul 06, 2020 | 27.08 | 27.10 | 27.06 | 27.06 | 754,901 | -0.01(-0.03%) |
Jul 02, 2020 | 27.07 | 27.10 | 27.07 | 27.07 | 508,882 | -0.01(-0.03%) |
Jul 01, 2020 | 27.06 | 27.09 | 27.06 | 27.08 | 1,337,142 | +0.02(+0.06%) |
Jun 30, 2020 | 27.07 | 27.07 | 27.05 | 27.07 | 398,675 | +0.02(+0.07%) |
Jun 29, 2020 | 27.07 | 27.07 | 27.05 | 27.05 | 317,957 | +0.00(+0.00%) |
Jun 26, 2020 | 27.05 | 27.07 | 27.04 | 27.05 | 1,151,585 | -0.01(-0.03%) |
Jun 25, 2020 | 27.05 | 27.07 | 27.05 | 27.06 | 329,458 | -0.01(-0.03%) |
Jun 24, 2020 | 27.06 | 27.07 | 27.04 | 27.07 | 443,105 | +0.02(+0.07%) |
Jun 23, 2020 | 27.02 | 27.07 | 27.02 | 27.05 | 1,114,798 | +0.01(+0.03%) |
Jun 22, 2020 | 27.06 | 27.06 | 27.01 | 27.04 | 303,198 | +0.02(+0.07%) |
Jun 19, 2020 | 27.04 | 27.06 | 27.00 | 27.02 | 799,893 | -0.02(-0.07%) |
Jun 18, 2020 | 27.03 | 27.06 | 27.01 | 27.04 | 959,462 | +0.03(+0.10%) |
Jun 17, 2020 | 27.01 | 27.03 | 27.00 | 27.01 | 434,489 | +0.00(+0.00%) |
Jun 16, 2020 | 27.00 | 27.03 | 27.00 | 27.01 | 367,954 | +0.03(+0.10%) |
Jun 15, 2020 | 26.98 | 27.02 | 26.94 | 26.99 | 284,932 | +0.02(+0.07%) |
Jun 12, 2020 | 27.00 | 27.00 | 26.96 | 26.97 | 572,526 | -0.01(-0.03%) |
Jun 11, 2020 | 27.01 | 27.02 | 26.97 | 26.98 | 421,645 | -0.03(-0.10%) |
Jun 10, 2020 | 27.02 | 27.03 | 27.00 | 27.00 | 878,805 | +0.00(+0.00%) |
Jun 09, 2020 | 27.00 | 27.02 | 26.99 | 27.00 | 464,225 | +0.01(+0.03%) |
Jun 08, 2020 | 26.99 | 27.03 | 26.98 | 27.00 | 542,890 | +0.01(+0.03%) |
Jun 05, 2020 | 26.96 | 27.04 | 26.96 | 26.99 | 625,567 | +0.04(+0.15%) |
Jun 04, 2020 | 26.92 | 27.00 | 26.92 | 26.95 | 871,647 | +0.03(+0.12%) |
Jun 03, 2020 | 26.95 | 27.00 | 26.92 | 26.92 | 1,654,502 | -0.04(-0.13%) |
Jun 02, 2020 | 26.91 | 26.98 | 26.91 | 26.95 | 397,763 | +0.04(+0.17%) |
Jun 01, 2020 | 26.91 | 26.95 | 26.90 | 26.91 | 493,642 | +0.02(+0.06%) |
May 29, 2020 | 26.90 | 26.93 | 26.88 | 26.89 | 2,313,200 | -0.01(-0.03%) |
May 28, 2020 | 26.87 | 26.92 | 26.87 | 26.90 | 610,268 | +0.03(+0.10%) |
May 27, 2020 | 26.86 | 26.89 | 26.86 | 26.87 | 476,168 | +0.01(+0.03%) |
May 26, 2020 | 26.86 | 26.89 | 26.86 | 26.86 | 428,747 | +0.01(+0.03%) |
May 22, 2020 | 26.85 | 26.89 | 26.84 | 26.86 | 382,226 | +0.00(+0.00%) |
May 21, 2020 | 26.84 | 26.86 | 26.83 | 26.86 | 452,361 | +0.01(+0.03%) |
May 20, 2020 | 26.82 | 26.86 | 26.81 | 26.85 | 310,939 | +0.02(+0.07%) |
May 19, 2020 | 26.84 | 26.86 | 26.81 | 26.83 | 346,105 | +0.01(+0.03%) |
May 18, 2020 | 26.79 | 26.84 | 26.79 | 26.82 | 301,600 | +0.02(+0.07%) |
May 15, 2020 | 26.80 | 26.84 | 26.80 | 26.80 | 319,536 | -0.01(-0.03%) |
May 14, 2020 | 26.79 | 26.83 | 26.78 | 26.81 | 397,064 | +0.01(+0.03%) |
May 13, 2020 | 26.77 | 26.81 | 26.76 | 26.80 | 474,600 | +0.04(+0.13%) |
May 12, 2020 | 26.75 | 26.78 | 26.75 | 26.77 | 271,635 | +0.01(+0.03%) |
May 11, 2020 | 26.74 | 26.78 | 26.71 | 26.76 | 530,550 | +0.02(+0.07%) |
May 08, 2020 | 26.76 | 26.76 | 26.71 | 26.74 | 543,798 | +0.00(+0.00%) |
May 07, 2020 | 26.74 | 26.76 | 26.72 | 26.74 | 539,145 | +0.02(+0.07%) |
May 06, 2020 | 26.72 | 26.76 | 26.72 | 26.72 | 639,092 | -0.02(-0.07%) |
May 05, 2020 | 26.71 | 26.74 | 26.70 | 26.74 | 806,978 | +0.03(+0.10%) |
May 04, 2020 | 26.70 | 26.72 | 26.67 | 26.71 | 720,057 | +0.03(+0.10%) |
May 01, 2020 | 26.70 | 26.73 | 26.67 | 26.69 | 659,593 | -0.00(-0.02%) |
Apr 30, 2020 | 26.64 | 26.72 | 26.64 | 26.69 | 642,273 | +0.03(+0.10%) |
Apr 29, 2020 | 26.65 | 26.69 | 26.64 | 26.66 | 1,013,387 | +0.03(+0.10%) |
Apr 28, 2020 | 26.65 | 26.66 | 26.61 | 26.64 | 406,452 | +0.01(+0.03%) |
Apr 27, 2020 | 26.62 | 26.68 | 26.62 | 26.63 | 1,603,450 | +0.02(+0.07%) |
Apr 24, 2020 | 26.59 | 26.66 | 26.59 | 26.61 | 319,449 | +0.02(+0.07%) |
Apr 23, 2020 | 26.58 | 26.62 | 26.58 | 26.59 | 916,824 | +0.03(+0.10%) |
Apr 22, 2020 | 26.55 | 26.62 | 26.55 | 26.57 | 391,171 | -0.03(-0.10%) |
Apr 21, 2020 | 26.57 | 26.61 | 26.56 | 26.59 | 446,939 | +0.04(+0.17%) |
Apr 20, 2020 | 26.57 | 26.63 | 26.54 | 26.55 | 1,389,692 | -0.04(-0.13%) |
Apr 17, 2020 | 26.56 | 26.64 | 26.56 | 26.59 | 1,180,010 | +0.04(+0.13%) |
Apr 16, 2020 | 26.55 | 26.60 | 26.51 | 26.55 | 3,171,398 | +0.00(+0.00%) |
Apr 15, 2020 | 26.51 | 26.57 | 26.51 | 26.55 | 1,090,263 | +0.02(+0.07%) |
Apr 14, 2020 | 26.55 | 26.57 | 26.50 | 26.53 | 1,192,614 | -0.01(-0.03%) |
Apr 13, 2020 | 26.49 | 26.54 | 26.48 | 26.54 | 697,500 | +0.04(+0.13%) |
Apr 09, 2020 | 26.31 | 26.52 | 26.31 | 26.51 | 1,270,459 | +0.10(+0.37%) |
Apr 08, 2020 | 26.29 | 26.43 | 26.29 | 26.41 | 1,174,457 | +0.04(+0.17%) |
Apr 07, 2020 | 26.29 | 26.41 | 26.29 | 26.36 | 2,603,448 | +0.06(+0.24%) |
Apr 06, 2020 | 26.21 | 26.36 | 26.21 | 26.30 | 1,839,725 | +0.13(+0.51%) |
Apr 03, 2020 | 26.12 | 26.33 | 26.12 | 26.17 | 1,437,354 | +0.02(+0.07%) |
Apr 02, 2020 | 26.05 | 26.30 | 26.05 | 26.15 | 2,037,000 | +0.08(+0.31%) |
Apr 01, 2020 | 25.95 | 26.12 | 25.95 | 26.07 | 1,508,768 | +0.08(+0.31%) |
Mar 31, 2020 | 25.77 | 26.06 | 25.77 | 25.99 | 2,210,672 | +0.13(+0.51%) |
Mar 30, 2020 | 25.80 | 25.93 | 25.71 | 25.86 | 1,179,191 | +0.12(+0.48%) |
Mar 27, 2020 | 25.50 | 25.88 | 25.48 | 25.73 | 1,866,362 | -0.03(-0.10%) |
Mar 26, 2020 | 25.73 | 25.90 | 25.59 | 25.76 | 1,383,276 | +0.05(+0.21%) |
Mar 25, 2020 | 25.55 | 25.85 | 25.49 | 25.71 | 1,745,343 | +0.07(+0.28%) |
Mar 24, 2020 | 24.61 | 26.50 | 24.42 | 25.64 | 8,266,151 | +0.95(+3.83%) |
Mar 23, 2020 | 23.82 | 24.81 | 23.82 | 24.69 | 1,733,405 | +0.64(+2.65%) |
Mar 20, 2020 | 23.55 | 24.30 | 23.52 | 24.05 | 2,292,484 | +0.44(+1.87%) |
Mar 19, 2020 | 22.93 | 23.91 | 22.92 | 23.61 | 2,957,183 | +0.39(+1.67%) |
Mar 18, 2020 | 25.04 | 25.04 | 23.06 | 23.22 | 5,783,981 | -1.81(-7.24%) |
Mar 17, 2020 | 24.82 | 25.11 | 24.65 | 25.04 | 3,061,633 | +0.04(+0.18%) |
Mar 16, 2020 | 24.63 | 25.25 | 24.49 | 24.99 | 5,799,045 | -0.70(-2.72%) |
Mar 13, 2020 | 25.04 | 25.87 | 24.97 | 25.69 | 6,899,626 | +0.97(+3.93%) |
Mar 12, 2020 | 26.08 | 26.26 | 24.72 | 24.72 | 4,964,291 | -1.76(-6.64%) |
Mar 11, 2020 | 26.52 | 26.68 | 26.44 | 26.48 | 2,305,637 | -0.21(-0.79%) |
Mar 10, 2020 | 26.44 | 26.81 | 26.44 | 26.69 | 4,254,674 | +0.30(+1.14%) |
Mar 09, 2020 | 26.99 | 26.99 | 24.99 | 26.39 | 3,350,878 | -0.67(-2.48%) |
Mar 06, 2020 | 27.12 | 27.13 | 27.06 | 27.06 | 1,135,269 | -0.08(-0.29%) |
Mar 05, 2020 | 27.15 | 27.17 | 27.12 | 27.14 | 1,521,482 | -0.04(-0.13%) |
Mar 04, 2020 | 27.16 | 27.17 | 27.14 | 27.17 | 1,281,182 | +0.03(+0.10%) |
Mar 03, 2020 | 27.15 | 27.17 | 27.14 | 27.15 | 1,433,846 | -0.01(-0.03%) |
Mar 02, 2020 | 27.13 | 27.18 | 27.10 | 27.16 | 4,112,612 | +0.01(+0.04%) |
Feb 28, 2020 | 27.12 | 27.15 | 27.10 | 27.15 | 9,495,908 | +0.00(+0.00%) |
Feb 27, 2020 | 27.18 | 27.20 | 27.15 | 27.15 | 1,333,688 | -0.04(-0.16%) |
Feb 26, 2020 | 27.20 | 27.21 | 27.19 | 27.19 | 645,386 | -0.01(-0.03%) |
Feb 25, 2020 | 27.21 | 27.21 | 27.20 | 27.20 | 733,507 | -0.01(-0.03%) |
Feb 24, 2020 | 27.21 | 27.22 | 27.20 | 27.21 | 1,024,989 | +0.00(+0.00%) |
Feb 21, 2020 | 27.20 | 27.21 | 27.20 | 27.21 | 507,651 | +0.01(+0.03%) |
Feb 20, 2020 | 27.21 | 27.22 | 27.20 | 27.20 | 590,545 | +0.01(+0.03%) |
Feb 19, 2020 | 27.20 | 27.20 | 27.18 | 27.19 | 908,792 | +0.00(+0.00%) |
Feb 18, 2020 | 27.18 | 27.20 | 27.18 | 27.19 | 1,574,648 | +0.01(+0.03%) |
Feb 14, 2020 | 27.19 | 27.19 | 27.18 | 27.18 | 690,768 | -0.02(-0.06%) |
Feb 13, 2020 | 27.20 | 27.20 | 27.18 | 27.20 | 517,829 | +0.02(+0.06%) |
Feb 12, 2020 | 27.18 | 27.19 | 27.18 | 27.18 | 422,562 | +0.00(+0.00%) |
Feb 11, 2020 | 27.17 | 27.19 | 27.17 | 27.18 | 494,489 | +0.01(+0.03%) |
Feb 10, 2020 | 27.18 | 27.18 | 27.17 | 27.17 | 632,744 | +0.01(+0.03%) |
Feb 07, 2020 | 27.18 | 27.18 | 27.16 | 27.16 | 615,413 | -0.01(-0.03%) |
Feb 06, 2020 | 27.17 | 27.18 | 27.16 | 27.17 | 629,751 | +0.02(+0.07%) |
Feb 05, 2020 | 27.17 | 27.17 | 27.15 | 27.15 | 1,130,942 | -0.01(-0.03%) |
Feb 04, 2020 | 27.15 | 27.17 | 27.15 | 27.16 | 835,057 | +0.02(+0.06%) |