Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.70 | 27.71 | 27.62 | 27.62 | 5,239,500 | -0.08(-0.29%) |
Oct 29, 2020 | 27.79 | 27.79 | 27.67 | 27.70 | 9,549,695 | -0.08(-0.29%) |
Oct 28, 2020 | 27.81 | 27.83 | 27.77 | 27.78 | 4,438,723 | +0.00(+0.00%) |
Oct 27, 2020 | 27.77 | 27.79 | 27.75 | 27.78 | 2,595,382 | +0.06(+0.22%) |
Oct 26, 2020 | 27.72 | 27.75 | 27.70 | 27.72 | 4,108,286 | +0.07(+0.25%) |
Oct 23, 2020 | 27.60 | 27.67 | 27.60 | 27.65 | 3,821,600 | +0.05(+0.18%) |
Oct 22, 2020 | 27.67 | 27.69 | 27.60 | 27.60 | 4,940,482 | -0.09(-0.33%) |
Oct 21, 2020 | 27.70 | 27.73 | 27.68 | 27.69 | 7,270,079 | -0.04(-0.14%) |
Oct 20, 2020 | 27.75 | 27.76 | 27.71 | 27.73 | 5,920,985 | -0.06(-0.22%) |
Oct 19, 2020 | 27.78 | 27.81 | 27.76 | 27.79 | 3,610,894 | -0.04(-0.14%) |
Oct 16, 2020 | 27.83 | 27.87 | 27.81 | 27.83 | 4,178,500 | -0.02(-0.07%) |
Oct 15, 2020 | 27.90 | 27.91 | 27.83 | 27.85 | 5,106,566 | -0.01(-0.04%) |
Oct 14, 2020 | 27.86 | 27.89 | 27.85 | 27.86 | 4,378,479 | +0.02(+0.07%) |
Oct 13, 2020 | 27.82 | 27.85 | 27.82 | 27.84 | 3,690,130 | +0.06(+0.22%) |
Oct 12, 2020 | 27.78 | 27.79 | 27.76 | 27.78 | 3,585,949 | +0.03(+0.09%) |
Oct 09, 2020 | 27.75 | 27.78 | 27.71 | 27.75 | 5,376,400 | -0.02(-0.07%) |
Oct 08, 2020 | 27.76 | 27.77 | 27.74 | 27.77 | 9,381,189 | +0.05(+0.18%) |
Oct 07, 2020 | 27.73 | 27.77 | 27.70 | 27.73 | 13,991,680 | -0.07(-0.27%) |
Oct 06, 2020 | 27.74 | 27.83 | 27.71 | 27.80 | 7,767,544 | +0.05(+0.20%) |
Oct 05, 2020 | 27.82 | 27.82 | 27.74 | 27.75 | 6,192,433 | -0.15(-0.54%) |
Oct 02, 2020 | 27.95 | 27.95 | 27.88 | 27.89 | 2,100,000 | -0.04(-0.13%) |
Oct 01, 2020 | 27.89 | 27.95 | 27.86 | 27.93 | 4,284,674 | -0.02(-0.07%) |
Sep 30, 2020 | 27.98 | 27.98 | 27.90 | 27.95 | 5,485,273 | -0.05(-0.18%) |
Sep 29, 2020 | 28.00 | 28.03 | 28.00 | 28.00 | 4,439,986 | +0.01(+0.04%) |
Sep 28, 2020 | 28.01 | 28.01 | 27.98 | 27.99 | 3,913,448 | -0.02(-0.07%) |
Sep 25, 2020 | 28.00 | 28.03 | 27.99 | 28.01 | 3,249,000 | +0.02(+0.05%) |
Sep 24, 2020 | 28.00 | 28.01 | 27.98 | 28.00 | 3,411,559 | +0.02(+0.07%) |
Sep 23, 2020 | 27.98 | 27.99 | 27.94 | 27.98 | 3,589,872 | +0.01(+0.04%) |
Sep 22, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 9,224,473 | -0.00(-0.02%) |
Sep 21, 2020 | 28.00 | 28.02 | 27.96 | 27.97 | 9,479,712 | +0.04(+0.14%) |
Sep 18, 2020 | 27.96 | 27.98 | 27.92 | 27.93 | 9,752,300 | -0.02(-0.07%) |
Sep 17, 2020 | 28.00 | 28.01 | 27.95 | 27.95 | 3,807,501 | +0.01(+0.04%) |
Sep 16, 2020 | 28.00 | 28.00 | 27.91 | 27.94 | 4,126,983 | -0.03(-0.11%) |
Sep 15, 2020 | 27.96 | 27.98 | 27.95 | 27.97 | 3,364,961 | +0.00(+0.00%) |
Sep 14, 2020 | 28.00 | 28.02 | 27.97 | 27.97 | 2,009,201 | -0.01(-0.04%) |
Sep 11, 2020 | 27.98 | 27.99 | 27.96 | 27.98 | 2,681,000 | +0.02(+0.07%) |
Sep 10, 2020 | 27.89 | 27.97 | 27.87 | 27.96 | 3,315,001 | +0.04(+0.14%) |
Sep 09, 2020 | 27.96 | 27.96 | 27.90 | 27.92 | 2,782,769 | -0.02(-0.07%) |
Sep 08, 2020 | 27.97 | 28.00 | 27.94 | 27.94 | 4,093,856 | +0.05(+0.18%) |
Sep 04, 2020 | 27.98 | 27.99 | 27.87 | 27.89 | 4,699,300 | -0.15(-0.53%) |
Sep 03, 2020 | 28.03 | 28.10 | 28.02 | 28.04 | 15,038,252 | +0.02(+0.07%) |
Sep 02, 2020 | 27.94 | 28.03 | 27.93 | 28.02 | 3,125,056 | +0.06(+0.21%) |
Sep 01, 2020 | 27.87 | 27.96 | 27.84 | 27.96 | 4,828,087 | +0.06(+0.22%) |
Aug 31, 2020 | 27.88 | 27.95 | 27.86 | 27.90 | 7,657,803 | +0.04(+0.14%) |
Aug 28, 2020 | 27.87 | 27.90 | 27.84 | 27.86 | 3,992,800 | +0.02(+0.09%) |
Aug 27, 2020 | 27.99 | 28.00 | 27.83 | 27.84 | 7,174,968 | -0.11(-0.41%) |
Aug 26, 2020 | 27.94 | 27.97 | 27.91 | 27.95 | 3,026,775 | -0.02(-0.07%) |
Aug 25, 2020 | 27.95 | 27.99 | 27.92 | 27.97 | 3,803,818 | -0.06(-0.21%) |
Aug 24, 2020 | 28.05 | 28.08 | 28.02 | 28.03 | 2,401,607 | -0.01(-0.04%) |
Aug 21, 2020 | 28.04 | 28.06 | 28.00 | 28.04 | 2,748,900 | +0.03(+0.11%) |
Aug 20, 2020 | 28.04 | 28.04 | 28.00 | 28.01 | 3,203,395 | +0.07(+0.23%) |
Aug 19, 2020 | 28.00 | 28.02 | 27.93 | 27.95 | 3,034,847 | -0.04(-0.13%) |
Aug 18, 2020 | 27.96 | 28.00 | 27.96 | 27.98 | 6,020,029 | +0.05(+0.18%) |
Aug 17, 2020 | 27.95 | 27.98 | 27.93 | 27.93 | 6,276,856 | +0.02(+0.05%) |
Aug 14, 2020 | 27.94 | 27.96 | 27.91 | 27.91 | 4,680,800 | -0.02(-0.05%) |
Aug 13, 2020 | 27.99 | 28.01 | 27.89 | 27.93 | 6,067,562 | -0.08(-0.29%) |
Aug 12, 2020 | 28.01 | 28.03 | 27.97 | 28.01 | 9,123,022 | -0.06(-0.21%) |
Aug 11, 2020 | 28.08 | 28.09 | 28.02 | 28.07 | 5,276,480 | -0.11(-0.37%) |
Aug 10, 2020 | 28.22 | 28.24 | 28.17 | 28.18 | 2,629,900 | -0.04(-0.12%) |
Aug 07, 2020 | 28.26 | 28.29 | 28.19 | 28.21 | 2,504,900 | -0.05(-0.18%) |
Aug 06, 2020 | 28.28 | 28.32 | 28.24 | 28.26 | 3,611,070 | +0.03(+0.11%) |
Aug 05, 2020 | 28.24 | 28.24 | 28.21 | 28.23 | 2,961,916 | -0.07(-0.25%) |
Aug 04, 2020 | 28.26 | 28.30 | 28.25 | 28.30 | 2,983,561 | +0.07(+0.25%) |
Aug 03, 2020 | 28.19 | 28.23 | 28.17 | 28.23 | 7,674,643 | -0.05(-0.18%) |
Jul 31, 2020 | 28.24 | 28.30 | 28.22 | 28.28 | 5,132,100 | +0.01(+0.02%) |
Jul 30, 2020 | 28.28 | 28.28 | 28.25 | 28.27 | 3,587,771 | +0.05(+0.18%) |
Jul 29, 2020 | 28.22 | 28.23 | 28.17 | 28.23 | 3,963,074 | +0.01(+0.02%) |
Jul 28, 2020 | 28.19 | 28.22 | 28.17 | 28.22 | 3,066,566 | +0.07(+0.25%) |
Jul 27, 2020 | 28.21 | 28.22 | 28.15 | 28.15 | 2,196,431 | -0.05(-0.16%) |
Jul 24, 2020 | 28.17 | 28.20 | 28.16 | 28.20 | 2,956,500 | +0.00(+0.02%) |
Jul 23, 2020 | 28.17 | 28.19 | 28.14 | 28.19 | 3,657,663 | +0.07(+0.23%) |
Jul 22, 2020 | 28.15 | 28.15 | 28.11 | 28.12 | 2,689,450 | +0.02(+0.05%) |
Jul 21, 2020 | 28.11 | 28.12 | 28.09 | 28.11 | 2,828,177 | +0.02(+0.05%) |
Jul 20, 2020 | 28.12 | 28.12 | 28.07 | 28.09 | 3,238,185 | +0.02(+0.05%) |
Jul 17, 2020 | 28.11 | 28.11 | 28.06 | 28.08 | 3,655,200 | -0.01(-0.04%) |
Jul 16, 2020 | 28.11 | 28.12 | 28.08 | 28.09 | 2,678,408 | +0.03(+0.11%) |
Jul 15, 2020 | 28.04 | 28.08 | 28.02 | 28.06 | 3,061,794 | -0.02(-0.07%) |
Jul 14, 2020 | 28.11 | 28.13 | 28.07 | 28.08 | 2,241,151 | +0.00(+0.02%) |
Jul 13, 2020 | 28.00 | 28.08 | 28.00 | 28.07 | 11,856,263 | +0.02(+0.09%) |
Jul 10, 2020 | 28.11 | 28.13 | 28.04 | 28.05 | 2,720,500 | -0.04(-0.14%) |
Jul 09, 2020 | 27.99 | 28.10 | 27.98 | 28.09 | 3,031,708 | +0.10(+0.36%) |
Jul 08, 2020 | 27.98 | 28.00 | 27.95 | 27.99 | 6,794,195 | -0.02(-0.05%) |
Jul 07, 2020 | 27.93 | 28.01 | 27.93 | 28.00 | 3,444,807 | +0.08(+0.30%) |
Jul 06, 2020 | 27.89 | 27.93 | 27.87 | 27.92 | 3,582,845 | -0.13(-0.46%) |
Jul 02, 2020 | 27.91 | 28.05 | 27.88 | 28.05 | 3,314,100 | +0.12(+0.43%) |
Jul 01, 2020 | 27.91 | 27.95 | 27.88 | 27.93 | 3,690,198 | -0.06(-0.21%) |
Jun 30, 2020 | 28.05 | 28.05 | 27.97 | 27.99 | 3,974,634 | -0.04(-0.14%) |
Jun 29, 2020 | 28.02 | 28.04 | 28.00 | 28.03 | 11,617,036 | +0.01(+0.04%) |
Jun 26, 2020 | 27.99 | 28.04 | 27.97 | 28.02 | 2,333,700 | +0.08(+0.29%) |
Jun 25, 2020 | 27.98 | 27.98 | 27.94 | 27.94 | 4,300,751 | +0.02(+0.05%) |
Jun 24, 2020 | 27.86 | 27.93 | 27.85 | 27.93 | 3,005,102 | +0.07(+0.27%) |
Jun 23, 2020 | 27.86 | 27.88 | 27.84 | 27.85 | 2,905,689 | -0.04(-0.14%) |
Jun 22, 2020 | 27.93 | 27.95 | 27.87 | 27.89 | 4,155,742 | +0.00(+0.00%) |
Jun 19, 2020 | 27.83 | 27.91 | 27.83 | 27.89 | 3,128,800 | +0.00(+0.02%) |
Jun 18, 2020 | 27.89 | 27.90 | 27.86 | 27.89 | 3,124,498 | +0.07(+0.23%) |
Jun 17, 2020 | 27.80 | 27.83 | 27.77 | 27.82 | 4,893,870 | +0.02(+0.07%) |
Jun 16, 2020 | 27.76 | 27.85 | 27.73 | 27.80 | 11,350,173 | -0.08(-0.29%) |
Jun 15, 2020 | 27.95 | 27.97 | 27.87 | 27.88 | 4,183,255 | +0.00(+0.00%) |
Jun 12, 2020 | 27.89 | 27.95 | 27.87 | 27.88 | 5,838,800 | -0.07(-0.23%) |
Jun 11, 2020 | 27.95 | 27.97 | 27.91 | 27.95 | 6,236,345 | +0.12(+0.45%) |
Jun 10, 2020 | 27.73 | 27.83 | 27.73 | 27.82 | 5,421,187 | +0.12(+0.43%) |
Jun 09, 2020 | 27.69 | 27.73 | 27.68 | 27.70 | 17,044,236 | +0.11(+0.40%) |
Jun 08, 2020 | 27.52 | 27.61 | 27.52 | 27.59 | 25,875,816 | +0.02(+0.09%) |
Jun 05, 2020 | 27.52 | 27.57 | 27.45 | 27.57 | 16,257,800 | -0.09(-0.34%) |
Jun 04, 2020 | 27.73 | 27.73 | 27.65 | 27.66 | 31,912,806 | -0.10(-0.36%) |
Jun 03, 2020 | 27.81 | 27.81 | 27.73 | 27.76 | 9,902,995 | -0.11(-0.39%) |
Jun 02, 2020 | 27.88 | 27.90 | 27.86 | 27.87 | 10,578,331 | -0.04(-0.16%) |
Jun 01, 2020 | 27.91 | 27.92 | 27.88 | 27.91 | 8,820,028 | -0.07(-0.25%) |
May 29, 2020 | 27.95 | 28.00 | 27.92 | 27.98 | 3,718,300 | +0.05(+0.20%) |
May 28, 2020 | 27.91 | 27.93 | 27.88 | 27.93 | 4,931,590 | -0.02(-0.05%) |
May 27, 2020 | 27.93 | 27.98 | 27.91 | 27.95 | 3,300,920 | -0.02(-0.05%) |
May 26, 2020 | 27.96 | 27.96 | 27.92 | 27.96 | 3,983,826 | -0.08(-0.29%) |
May 22, 2020 | 28.01 | 28.05 | 27.99 | 28.04 | 3,437,600 | +0.05(+0.18%) |
May 21, 2020 | 28.00 | 28.02 | 27.97 | 27.99 | 3,627,633 | +0.02(+0.07%) |
May 20, 2020 | 27.92 | 28.00 | 27.91 | 27.97 | 3,067,385 | +0.01(+0.04%) |
May 19, 2020 | 27.90 | 27.96 | 27.89 | 27.96 | 8,231,259 | +0.06(+0.22%) |
May 18, 2020 | 28.00 | 28.02 | 27.88 | 27.90 | 2,635,937 | -0.18(-0.62%) |
May 15, 2020 | 28.14 | 28.16 | 28.06 | 28.07 | 2,566,100 | -0.02(-0.05%) |
May 14, 2020 | 28.11 | 28.14 | 28.09 | 28.09 | 5,575,963 | +0.06(+0.21%) |
May 13, 2020 | 28.02 | 28.07 | 28.00 | 28.03 | 8,895,009 | +0.06(+0.21%) |
May 12, 2020 | 27.91 | 28.00 | 27.90 | 27.97 | 7,329,009 | +0.08(+0.29%) |
May 11, 2020 | 27.96 | 27.97 | 27.87 | 27.89 | 4,697,020 | -0.07(-0.25%) |
May 08, 2020 | 27.99 | 28.06 | 27.95 | 27.96 | 5,191,100 | -0.09(-0.32%) |
May 07, 2020 | 27.92 | 28.07 | 27.92 | 28.05 | 4,519,349 | +0.14(+0.50%) |
May 06, 2020 | 27.90 | 27.93 | 27.85 | 27.91 | 3,782,432 | -0.12(-0.43%) |
May 05, 2020 | 28.00 | 28.03 | 27.98 | 28.03 | 3,379,458 | -0.02(-0.07%) |
May 04, 2020 | 28.08 | 28.08 | 28.04 | 28.05 | 3,865,536 | -0.02(-0.07%) |
May 01, 2020 | 28.08 | 28.10 | 28.03 | 28.07 | 3,978,200 | +0.01(+0.04%) |
Apr 30, 2020 | 28.15 | 28.17 | 28.06 | 28.06 | 5,222,622 | -0.07(-0.25%) |
Apr 29, 2020 | 28.15 | 28.20 | 28.10 | 28.13 | 3,982,268 | -0.02(-0.07%) |
Apr 28, 2020 | 28.10 | 28.17 | 28.10 | 28.15 | 18,133,824 | +0.10(+0.36%) |
Apr 27, 2020 | 28.15 | 28.15 | 28.05 | 28.05 | 28,714,596 | -0.13(-0.46%) |
Apr 24, 2020 | 28.16 | 28.21 | 28.14 | 28.18 | 5,734,200 | -0.02(-0.07%) |
Apr 23, 2020 | 28.16 | 28.21 | 28.14 | 28.20 | 4,192,540 | +0.04(+0.14%) |
Apr 22, 2020 | 28.19 | 28.21 | 28.11 | 28.16 | 3,558,226 | -0.08(-0.28%) |
Apr 21, 2020 | 28.30 | 28.30 | 28.21 | 28.24 | 9,424,134 | +0.08(+0.28%) |
Apr 20, 2020 | 28.11 | 28.16 | 28.10 | 28.16 | 7,174,505 | +0.07(+0.25%) |
Apr 17, 2020 | 28.17 | 28.24 | 28.08 | 28.09 | 12,588,800 | -0.12(-0.43%) |
Apr 16, 2020 | 28.15 | 28.22 | 28.15 | 28.21 | 6,977,444 | +0.10(+0.36%) |
Apr 15, 2020 | 28.06 | 28.15 | 28.05 | 28.11 | 6,233,965 | +0.21(+0.75%) |
Apr 14, 2020 | 27.90 | 27.96 | 27.89 | 27.90 | 11,401,309 | +0.01(+0.05%) |
Apr 13, 2020 | 27.90 | 27.97 | 27.88 | 27.89 | 25,699,232 | -0.05(-0.20%) |
Apr 09, 2020 | 27.91 | 27.99 | 27.72 | 27.94 | 74,208,704 | +0.00(+0.00%) |
Apr 08, 2020 | 27.94 | 27.99 | 27.91 | 27.94 | 4,144,964 | -0.04(-0.14%) |
Apr 07, 2020 | 27.92 | 27.99 | 27.86 | 27.98 | 6,110,708 | -0.09(-0.32%) |
Apr 06, 2020 | 28.11 | 28.11 | 28.04 | 28.07 | 5,217,776 | -0.07(-0.25%) |
Apr 03, 2020 | 28.13 | 28.23 | 28.13 | 28.14 | 5,121,700 | +0.04(+0.14%) |
Apr 02, 2020 | 28.15 | 28.18 | 28.10 | 28.10 | 10,249,095 | +0.00(+0.00%) |
Apr 01, 2020 | 28.16 | 28.16 | 28.09 | 28.10 | 5,728,012 | +0.09(+0.32%) |
Mar 31, 2020 | 27.99 | 28.11 | 27.99 | 28.01 | 7,553,241 | +0.00(+0.00%) |
Mar 30, 2020 | 28.14 | 28.23 | 28.01 | 28.01 | 6,679,916 | -0.13(-0.46%) |
Mar 27, 2020 | 28.00 | 28.14 | 27.94 | 28.14 | 7,958,700 | +0.26(+0.93%) |
Mar 26, 2020 | 27.89 | 27.98 | 27.82 | 27.88 | 5,418,442 | +0.06(+0.22%) |
Mar 25, 2020 | 27.71 | 27.95 | 27.71 | 27.82 | 5,371,059 | +0.00(+0.00%) |
Mar 24, 2020 | 27.68 | 27.88 | 27.68 | 27.82 | 8,327,848 | -0.14(-0.50%) |
Mar 23, 2020 | 27.67 | 27.99 | 27.53 | 27.96 | 8,043,397 | +0.33(+1.19%) |
Mar 20, 2020 | 27.25 | 27.64 | 27.25 | 27.63 | 11,542,200 | +0.61(+2.26%) |
Mar 19, 2020 | 26.84 | 27.36 | 26.84 | 27.02 | 25,042,504 | +0.04(+0.17%) |
Mar 18, 2020 | 27.15 | 27.37 | 26.77 | 26.98 | 11,513,665 | -0.27(-1.01%) |
Mar 17, 2020 | 27.70 | 27.91 | 27.25 | 27.25 | 11,158,291 | -0.62(-2.22%) |
Mar 16, 2020 | 27.41 | 27.99 | 27.41 | 27.87 | 10,208,802 | +0.44(+1.60%) |
Mar 13, 2020 | 27.30 | 27.61 | 27.19 | 27.43 | 15,927,400 | -0.32(-1.15%) |
Mar 12, 2020 | 27.71 | 28.06 | 27.32 | 27.75 | 68,127,360 | +0.13(+0.47%) |
Mar 11, 2020 | 27.89 | 27.95 | 27.48 | 27.62 | 38,784,896 | -0.14(-0.50%) |
Mar 10, 2020 | 28.02 | 28.20 | 27.70 | 27.76 | 13,461,330 | -0.51(-1.80%) |
Mar 09, 2020 | 28.43 | 28.54 | 28.17 | 28.27 | 30,999,032 | +0.31(+1.11%) |
Mar 06, 2020 | 27.93 | 28.01 | 27.76 | 27.96 | 11,517,700 | +0.45(+1.64%) |
Mar 05, 2020 | 27.47 | 27.53 | 27.44 | 27.51 | 5,440,219 | +0.20(+0.73%) |
Mar 04, 2020 | 27.39 | 27.45 | 27.28 | 27.31 | 6,404,100 | -0.06(-0.22%) |
Mar 03, 2020 | 27.14 | 27.54 | 27.11 | 27.37 | 15,973,666 | +0.24(+0.88%) |
Mar 02, 2020 | 27.24 | 27.31 | 27.12 | 27.13 | 11,277,550 | -0.07(-0.26%) |
Feb 28, 2020 | 27.15 | 27.26 | 27.13 | 27.20 | 12,860,400 | +0.23(+0.85%) |
Feb 27, 2020 | 27.02 | 27.04 | 26.89 | 26.97 | 6,054,983 | +0.12(+0.45%) |
Feb 26, 2020 | 26.83 | 26.93 | 26.80 | 26.85 | 9,975,217 | -0.04(-0.15%) |
Feb 25, 2020 | 26.81 | 26.92 | 26.80 | 26.89 | 6,212,283 | +0.07(+0.26%) |
Feb 24, 2020 | 26.83 | 26.85 | 26.79 | 26.82 | 4,122,674 | +0.16(+0.60%) |
Feb 21, 2020 | 26.63 | 26.70 | 26.62 | 26.66 | 3,710,800 | +0.09(+0.34%) |
Feb 20, 2020 | 26.53 | 26.58 | 26.52 | 26.57 | 3,593,918 | +0.09(+0.34%) |
Feb 19, 2020 | 26.48 | 26.51 | 26.46 | 26.48 | 3,654,428 | -0.01(-0.04%) |
Feb 18, 2020 | 26.50 | 26.53 | 26.47 | 26.49 | 3,511,123 | +0.06(+0.23%) |
Feb 14, 2020 | 26.45 | 26.47 | 26.43 | 26.43 | 4,405,100 | +0.03(+0.11%) |
Feb 13, 2020 | 26.39 | 26.43 | 26.38 | 26.40 | 4,325,854 | +0.02(+0.08%) |
Feb 12, 2020 | 26.39 | 26.39 | 26.36 | 26.38 | 3,535,242 | -0.05(-0.19%) |
Feb 11, 2020 | 26.46 | 26.46 | 26.42 | 26.43 | 3,124,116 | -0.05(-0.19%) |
Feb 10, 2020 | 26.49 | 26.51 | 26.46 | 26.48 | 3,069,596 | +0.05(+0.19%) |
Feb 07, 2020 | 26.42 | 26.46 | 26.41 | 26.43 | 4,011,500 | +0.08(+0.30%) |
Feb 06, 2020 | 26.32 | 26.36 | 26.30 | 26.35 | 10,352,333 | +0.03(+0.11%) |
Feb 05, 2020 | 26.31 | 26.35 | 26.31 | 26.32 | 3,231,230 | -0.08(-0.30%) |
Feb 04, 2020 | 26.43 | 26.43 | 26.37 | 26.40 | 3,342,155 | -0.13(-0.49%) |
Feb 03, 2020 | 26.50 | 26.54 | 26.44 | 26.53 | 8,688,671 | -0.05(-0.21%) |
Jan 31, 2020 | 26.52 | 26.60 | 26.52 | 26.59 | 3,955,600 | +0.11(+0.40%) |
Jan 30, 2020 | 26.51 | 26.55 | 26.47 | 26.48 | 3,660,477 | +0.00(+0.02%) |
Jan 29, 2020 | 26.39 | 26.48 | 26.39 | 26.48 | 3,959,450 | +0.10(+0.36%) |
Jan 28, 2020 | 26.42 | 26.43 | 26.36 | 26.38 | 3,324,107 | -0.07(-0.25%) |
Jan 27, 2020 | 26.43 | 26.45 | 26.40 | 26.45 | 3,836,166 | +0.14(+0.53%) |
Jan 24, 2020 | 26.27 | 26.34 | 26.25 | 26.30 | 9,781,400 | +0.07(+0.25%) |
Jan 23, 2020 | 26.23 | 26.27 | 26.22 | 26.24 | 4,540,187 | +0.06(+0.23%) |
Jan 22, 2020 | 26.17 | 26.19 | 26.16 | 26.18 | 3,920,942 | +0.02(+0.08%) |
Jan 21, 2020 | 26.12 | 26.16 | 26.11 | 26.16 | 10,339,957 | +0.09(+0.35%) |
Jan 17, 2020 | 26.06 | 26.07 | 26.03 | 26.07 | 7,388,200 | -0.03(-0.11%) |
Jan 16, 2020 | 26.11 | 26.13 | 26.09 | 26.10 | 9,630,400 | -0.04(-0.15%) |
Jan 15, 2020 | 26.14 | 26.15 | 26.11 | 26.14 | 21,608,056 | +0.04(+0.15%) |
Jan 14, 2020 | 26.06 | 26.10 | 26.05 | 26.10 | 4,853,740 | +0.05(+0.19%) |
Jan 13, 2020 | 26.04 | 26.05 | 26.02 | 26.05 | 4,435,131 | -0.02(-0.10%) |
Jan 10, 2020 | 26.03 | 26.08 | 26.03 | 26.07 | 3,451,900 | +0.06(+0.23%) |
Jan 09, 2020 | 25.95 | 26.03 | 25.94 | 26.02 | 3,158,235 | +0.02(+0.06%) |
Jan 08, 2020 | 26.07 | 26.09 | 25.97 | 26.00 | 6,174,946 | -0.04(-0.15%) |
Jan 07, 2020 | 26.07 | 26.10 | 26.04 | 26.04 | 4,796,620 | -0.05(-0.17%) |
Jan 06, 2020 | 26.14 | 26.16 | 26.07 | 26.09 | 5,352,654 | -0.04(-0.13%) |
Jan 03, 2020 | 26.06 | 26.12 | 26.04 | 26.12 | 2,830,000 | +0.13(+0.50%) |
Jan 02, 2020 | 26.42 | 26.42 | 25.97 | 25.99 | 4,774,258 | +0.05(+0.19%) |
Dec 31, 2019 | 25.94 | 25.95 | 25.90 | 25.94 | 3,260,200 | -0.03(-0.12%) |
Dec 30, 2019 | 25.92 | 25.98 | 25.90 | 25.97 | 2,533,182 | -0.02(-0.08%) |
Dec 27, 2019 | 25.98 | 25.99 | 25.97 | 25.99 | 3,218,400 | +0.03(+0.12%) |
Dec 26, 2019 | 25.93 | 25.96 | 25.91 | 25.96 | 2,294,649 | +0.03(+0.12%) |
Dec 24, 2019 | 25.87 | 25.94 | 25.86 | 25.93 | 1,653,700 | +0.03(+0.12%) |
Dec 23, 2019 | 25.93 | 25.93 | 25.88 | 25.90 | 3,736,074 | -0.02(-0.08%) |
Dec 20, 2019 | 25.89 | 25.92 | 25.87 | 25.92 | 10,159,100 | +0.01(+0.04%) |
Dec 19, 2019 | 25.89 | 25.94 | 25.87 | 25.91 | 2,780,566 | -0.02(-0.08%) |
Dec 18, 2019 | 25.97 | 25.98 | 25.91 | 25.93 | 3,241,179 | -0.06(-0.23%) |
Dec 17, 2019 | 26.01 | 26.03 | 25.96 | 25.99 | 10,750,734 | -0.01(-0.04%) |
Dec 16, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 3,564,082 | -0.07(-0.29%) |
Dec 13, 2019 | 26.02 | 26.09 | 25.96 | 26.07 | 2,652,300 | +0.11(+0.40%) |
Dec 12, 2019 | 26.09 | 26.09 | 25.92 | 25.97 | 6,700,567 | -0.14(-0.54%) |
Dec 11, 2019 | 26.07 | 26.13 | 26.06 | 26.11 | 2,421,844 | +0.07(+0.29%) |
Dec 10, 2019 | 26.08 | 26.08 | 26.02 | 26.04 | 2,953,775 | -0.02(-0.06%) |
Dec 09, 2019 | 26.08 | 26.08 | 26.04 | 26.05 | 2,100,859 | +0.01(+0.04%) |
Dec 06, 2019 | 26.01 | 26.07 | 26.00 | 26.04 | 2,651,600 | -0.05(-0.19%) |
Dec 05, 2019 | 26.07 | 26.11 | 26.06 | 26.09 | 2,900,928 | -0.04(-0.15%) |
Dec 04, 2019 | 26.17 | 26.18 | 26.10 | 26.13 | 2,132,175 | -0.09(-0.34%) |
Dec 03, 2019 | 26.15 | 26.25 | 26.14 | 26.22 | 3,489,209 | +0.18(+0.69%) |
Dec 02, 2019 | 26.02 | 26.05 | 26.00 | 26.04 | 6,634,027 | -0.12(-0.48%) |
Nov 29, 2019 | 26.17 | 26.18 | 26.12 | 26.16 | 1,677,400 | -0.01(-0.02%) |
Nov 27, 2019 | 26.19 | 26.19 | 26.16 | 26.17 | 2,279,000 | -0.04(-0.15%) |
Nov 26, 2019 | 26.22 | 26.22 | 26.20 | 26.21 | 2,174,215 | +0.03(+0.11%) |
Nov 25, 2019 | 26.17 | 26.18 | 26.16 | 26.18 | 4,062,580 | +0.02(+0.10%) |
Nov 22, 2019 | 26.17 | 26.17 | 26.13 | 26.16 | 4,256,100 | +0.01(+0.02%) |
Nov 21, 2019 | 26.14 | 26.18 | 26.12 | 26.15 | 3,548,914 | -0.06(-0.23%) |
Nov 20, 2019 | 26.17 | 26.21 | 26.15 | 26.21 | 4,898,358 | +0.09(+0.34%) |
Nov 19, 2019 | 26.09 | 26.13 | 26.07 | 26.12 | 6,250,830 | +0.05(+0.17%) |
Nov 18, 2019 | 26.08 | 26.10 | 26.07 | 26.07 | 3,088,201 | +0.02(+0.10%) |
Nov 15, 2019 | 26.04 | 26.07 | 26.02 | 26.05 | 11,191,900 | +0.00(+0.00%) |
Nov 14, 2019 | 26.06 | 26.09 | 26.04 | 26.05 | 7,846,831 | +0.09(+0.35%) |
Nov 13, 2019 | 25.97 | 25.99 | 25.94 | 25.96 | 4,355,031 | +0.05(+0.21%) |
Nov 12, 2019 | 25.89 | 25.92 | 25.85 | 25.91 | 2,138,921 | +0.03(+0.10%) |
Nov 11, 2019 | 25.87 | 25.95 | 25.85 | 25.88 | 2,149,926 | +0.02(+0.08%) |
Nov 08, 2019 | 25.87 | 25.93 | 25.86 | 25.86 | 2,677,600 | -0.04(-0.15%) |
Nov 07, 2019 | 25.95 | 25.95 | 25.82 | 25.90 | 3,735,200 | -0.16(-0.59%) |
Nov 06, 2019 | 26.05 | 26.08 | 26.01 | 26.05 | 3,309,372 | +0.07(+0.25%) |
Nov 05, 2019 | 26.02 | 26.03 | 25.97 | 25.99 | 3,182,887 | -0.11(-0.40%) |
Nov 04, 2019 | 26.11 | 26.13 | 26.09 | 26.09 | 10,797,283 | -0.11(-0.42%) |