Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.73 | 27.00 | 26.62 | 26.90 | 2,284,791 | +0.18(+0.67%) |
Nov 27, 2020 | 27.04 | 27.20 | 26.65 | 26.72 | 858,632 | -0.31(-1.14%) |
Nov 25, 2020 | 26.96 | 27.20 | 26.74 | 27.03 | 1,391,901 | +0.22(+0.80%) |
Nov 24, 2020 | 26.53 | 26.86 | 26.41 | 26.81 | 2,855,316 | +0.40(+1.52%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.37 | 26.41 | 1,956,316 | -0.37(-1.40%) |
Nov 20, 2020 | 26.73 | 26.90 | 26.44 | 26.78 | 1,607,066 | +0.03(+0.11%) |
Nov 19, 2020 | 26.73 | 26.92 | 26.32 | 26.76 | 2,708,499 | +0.05(+0.18%) |
Nov 18, 2020 | 27.60 | 27.67 | 26.66 | 26.71 | 3,204,361 | -0.89(-3.22%) |
Nov 17, 2020 | 27.69 | 27.94 | 27.44 | 27.60 | 1,836,715 | -0.21(-0.74%) |
Nov 16, 2020 | 28.68 | 28.78 | 27.50 | 27.80 | 2,404,892 | -0.55(-1.95%) |
Nov 13, 2020 | 27.83 | 28.39 | 27.83 | 28.36 | 2,537,884 | +0.67(+2.44%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.59 | 27.68 | 2,204,934 | -0.35(-1.24%) |
Nov 11, 2020 | 27.36 | 28.18 | 27.03 | 28.03 | 2,963,987 | +0.86(+3.17%) |
Nov 10, 2020 | 27.14 | 27.19 | 26.12 | 27.17 | 7,472,146 | -0.07(-0.24%) |
Nov 09, 2020 | 29.56 | 30.01 | 26.58 | 27.23 | 4,948,045 | -1.40(-4.87%) |
Nov 06, 2020 | 28.09 | 29.22 | 27.44 | 28.63 | 2,347,171 | +0.60(+2.14%) |
Nov 05, 2020 | 27.63 | 28.07 | 27.58 | 28.03 | 2,606,198 | +0.48(+1.73%) |
Nov 04, 2020 | 26.91 | 27.61 | 26.83 | 27.55 | 2,004,171 | +0.68(+2.54%) |
Nov 03, 2020 | 26.84 | 27.06 | 26.58 | 26.87 | 2,060,018 | +0.29(+1.09%) |
Nov 02, 2020 | 26.66 | 26.94 | 26.36 | 26.58 | 2,534,530 | +0.10(+0.39%) |
Oct 30, 2020 | 26.68 | 26.73 | 26.24 | 26.47 | 1,895,271 | -0.22(-0.81%) |
Oct 29, 2020 | 26.34 | 26.82 | 25.95 | 26.69 | 1,839,723 | +0.40(+1.53%) |
Oct 28, 2020 | 26.55 | 26.77 | 26.15 | 26.29 | 1,942,097 | -0.69(-2.57%) |
Oct 27, 2020 | 27.60 | 27.88 | 26.97 | 26.98 | 1,636,721 | -0.75(-2.70%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.45 | 27.73 | 1,693,973 | -0.33(-1.17%) |
Oct 23, 2020 | 28.47 | 28.52 | 28.03 | 28.06 | 1,387,843 | -0.23(-0.83%) |
Oct 22, 2020 | 27.87 | 28.48 | 27.70 | 28.29 | 2,085,780 | +0.42(+1.51%) |
Oct 21, 2020 | 27.39 | 27.94 | 27.31 | 27.87 | 2,786,185 | +0.42(+1.54%) |
Oct 20, 2020 | 27.20 | 27.52 | 27.06 | 27.45 | 1,876,070 | +0.46(+1.70%) |
Oct 19, 2020 | 27.47 | 27.56 | 26.98 | 26.99 | 1,193,694 | -0.27(-1.00%) |
Oct 16, 2020 | 27.50 | 27.55 | 27.09 | 27.26 | 1,097,717 | -0.26(-0.95%) |
Oct 15, 2020 | 27.21 | 27.79 | 27.18 | 27.52 | 2,067,855 | +0.02(+0.07%) |
Oct 14, 2020 | 27.80 | 27.95 | 27.43 | 27.50 | 848,630 | -0.32(-1.14%) |
Oct 13, 2020 | 27.83 | 28.09 | 27.64 | 27.82 | 2,136,057 | -0.10(-0.37%) |
Oct 12, 2020 | 28.06 | 28.11 | 27.79 | 27.93 | 1,860,254 | -0.07(-0.27%) |
Oct 09, 2020 | 28.39 | 28.39 | 27.94 | 28.00 | 1,965,747 | -0.13(-0.47%) |
Oct 08, 2020 | 27.71 | 28.16 | 27.71 | 28.13 | 1,370,855 | +0.53(+1.93%) |
Oct 07, 2020 | 28.09 | 28.12 | 27.51 | 27.60 | 1,133,185 | -0.26(-0.94%) |
Oct 06, 2020 | 28.05 | 28.06 | 27.62 | 27.86 | 1,055,269 | -0.08(-0.27%) |
Oct 05, 2020 | 27.88 | 28.04 | 27.55 | 27.94 | 1,427,190 | +0.31(+1.12%) |
Oct 02, 2020 | 27.16 | 27.81 | 26.88 | 27.63 | 2,347,919 | +0.16(+0.58%) |
Oct 01, 2020 | 26.91 | 27.48 | 26.76 | 27.47 | 2,413,824 | +0.80(+2.98%) |
Sep 30, 2020 | 26.64 | 26.90 | 26.34 | 26.67 | 2,721,771 | +0.07(+0.28%) |
Sep 29, 2020 | 26.77 | 26.94 | 26.24 | 26.60 | 1,175,876 | -0.26(-0.98%) |
Sep 28, 2020 | 26.36 | 27.00 | 26.23 | 26.86 | 1,578,899 | +0.93(+3.58%) |
Sep 25, 2020 | 25.52 | 25.98 | 25.36 | 25.93 | 1,256,929 | +0.45(+1.76%) |
Sep 24, 2020 | 25.37 | 25.75 | 25.25 | 25.48 | 1,381,604 | +0.13(+0.52%) |
Sep 23, 2020 | 26.32 | 26.47 | 25.31 | 25.35 | 1,492,717 | -0.99(-3.77%) |
Sep 22, 2020 | 26.13 | 26.53 | 26.06 | 26.34 | 1,600,616 | +0.30(+1.15%) |
Sep 21, 2020 | 26.36 | 26.40 | 25.58 | 26.04 | 2,555,647 | -0.66(-2.46%) |
Sep 18, 2020 | 26.82 | 27.00 | 26.53 | 26.70 | 3,174,731 | -0.30(-1.11%) |
Sep 17, 2020 | 27.31 | 27.43 | 26.71 | 27.00 | 2,131,791 | -0.51(-1.84%) |
Sep 16, 2020 | 27.98 | 28.19 | 27.46 | 27.50 | 2,178,366 | -0.32(-1.14%) |
Sep 15, 2020 | 27.90 | 28.24 | 27.67 | 27.82 | 2,195,099 | +0.01(+0.03%) |
Sep 14, 2020 | 27.12 | 27.87 | 26.99 | 27.81 | 1,988,523 | +0.98(+3.66%) |
Sep 11, 2020 | 27.04 | 27.18 | 26.61 | 26.83 | 1,908,099 | -0.21(-0.76%) |
Sep 10, 2020 | 27.15 | 27.38 | 27.02 | 27.04 | 1,869,836 | -0.26(-0.96%) |
Sep 09, 2020 | 26.77 | 27.38 | 26.77 | 27.30 | 2,072,995 | +0.71(+2.67%) |
Sep 08, 2020 | 26.70 | 26.77 | 26.33 | 26.59 | 3,073,725 | -0.20(-0.73%) |
Sep 04, 2020 | 26.87 | 27.14 | 26.25 | 26.78 | 2,170,064 | -0.07(-0.28%) |
Sep 03, 2020 | 27.46 | 27.66 | 26.69 | 26.86 | 1,315,635 | -0.58(-2.11%) |
Sep 02, 2020 | 26.71 | 27.46 | 26.59 | 27.44 | 1,284,651 | +0.65(+2.44%) |
Sep 01, 2020 | 26.67 | 26.98 | 26.48 | 26.78 | 1,182,287 | +0.01(+0.04%) |
Aug 31, 2020 | 26.81 | 27.04 | 26.73 | 26.77 | 1,955,861 | -0.05(-0.17%) |
Aug 28, 2020 | 26.58 | 26.83 | 26.43 | 26.82 | 1,613,722 | +0.36(+1.34%) |
Aug 27, 2020 | 26.46 | 26.69 | 26.20 | 26.47 | 1,105,114 | +0.08(+0.32%) |
Aug 26, 2020 | 26.36 | 26.48 | 26.06 | 26.38 | 2,407,533 | -0.03(-0.11%) |
Aug 25, 2020 | 26.65 | 26.80 | 26.16 | 26.41 | 1,797,308 | -0.24(-0.91%) |
Aug 24, 2020 | 26.82 | 26.85 | 26.10 | 26.65 | 1,887,034 | -0.17(-0.63%) |
Aug 21, 2020 | 26.70 | 26.89 | 26.47 | 26.82 | 1,617,680 | +0.20(+0.74%) |
Aug 20, 2020 | 26.41 | 26.89 | 26.41 | 26.62 | 1,818,523 | +0.21(+0.78%) |
Aug 19, 2020 | 26.81 | 26.91 | 26.24 | 26.42 | 2,191,785 | -0.27(-1.02%) |
Aug 18, 2020 | 26.39 | 26.88 | 26.27 | 26.69 | 7,512,633 | -0.15(-0.56%) |
Aug 17, 2020 | 26.27 | 26.91 | 26.15 | 26.84 | 1,120,436 | +0.57(+2.17%) |
Aug 14, 2020 | 26.67 | 26.67 | 26.22 | 26.27 | 1,216,870 | -0.37(-1.40%) |
Aug 13, 2020 | 26.99 | 27.40 | 26.56 | 26.64 | 1,646,333 | -0.36(-1.35%) |
Aug 12, 2020 | 26.49 | 27.04 | 26.49 | 27.01 | 1,722,298 | +0.68(+2.59%) |
Aug 11, 2020 | 26.96 | 26.99 | 26.30 | 26.33 | 2,400,632 | -0.49(-1.81%) |
Aug 10, 2020 | 27.34 | 27.50 | 26.67 | 26.81 | 1,492,955 | -0.50(-1.85%) |
Aug 07, 2020 | 26.91 | 27.40 | 26.75 | 27.32 | 1,424,602 | +0.25(+0.93%) |
Aug 06, 2020 | 27.03 | 27.25 | 26.91 | 27.06 | 1,473,600 | -0.09(-0.34%) |
Aug 05, 2020 | 27.34 | 27.43 | 26.97 | 27.16 | 849,651 | -0.11(-0.41%) |
Aug 04, 2020 | 26.77 | 27.38 | 26.77 | 27.27 | 1,808,748 | +0.43(+1.60%) |
Aug 03, 2020 | 27.02 | 27.10 | 26.72 | 26.84 | 1,224,382 | -0.27(-1.00%) |
Jul 31, 2020 | 27.02 | 27.18 | 26.52 | 27.11 | 1,642,283 | +0.12(+0.45%) |
Jul 30, 2020 | 26.35 | 27.13 | 26.31 | 26.99 | 1,581,951 | +0.30(+1.12%) |
Jul 29, 2020 | 26.52 | 26.82 | 26.44 | 26.69 | 2,198,609 | +0.38(+1.46%) |
Jul 28, 2020 | 25.71 | 26.46 | 25.68 | 26.31 | 1,395,938 | +0.49(+1.88%) |
Jul 27, 2020 | 25.39 | 25.88 | 25.16 | 25.82 | 1,274,331 | +0.33(+1.28%) |
Jul 24, 2020 | 25.83 | 25.89 | 25.41 | 25.49 | 1,184,031 | -0.33(-1.27%) |
Jul 23, 2020 | 26.33 | 26.48 | 25.59 | 25.82 | 1,378,251 | -0.51(-1.95%) |
Jul 22, 2020 | 25.62 | 26.36 | 25.62 | 26.33 | 1,557,401 | +0.64(+2.51%) |
Jul 21, 2020 | 25.74 | 25.86 | 25.51 | 25.69 | 1,855,669 | -0.05(-0.18%) |
Jul 20, 2020 | 25.83 | 25.94 | 25.58 | 25.74 | 1,040,134 | -0.20(-0.76%) |
Jul 17, 2020 | 25.67 | 26.10 | 25.54 | 25.93 | 1,431,127 | +0.44(+1.72%) |
Jul 16, 2020 | 25.42 | 25.62 | 25.24 | 25.49 | 1,495,993 | +0.01(+0.04%) |
Jul 15, 2020 | 25.35 | 25.54 | 25.02 | 25.48 | 1,599,189 | +0.19(+0.74%) |
Jul 14, 2020 | 24.61 | 25.37 | 24.59 | 25.30 | 1,735,899 | +0.59(+2.38%) |
Jul 13, 2020 | 24.90 | 25.40 | 24.66 | 24.71 | 1,516,927 | -0.12(-0.49%) |
Jul 10, 2020 | 25.04 | 25.19 | 24.71 | 24.83 | 1,639,074 | -0.17(-0.67%) |
Jul 09, 2020 | 24.95 | 25.18 | 24.75 | 25.00 | 1,932,147 | -0.10(-0.41%) |
Jul 08, 2020 | 24.97 | 25.20 | 24.87 | 25.10 | 1,707,821 | +0.24(+0.98%) |
Jul 07, 2020 | 25.30 | 25.39 | 24.84 | 24.86 | 1,234,419 | -0.71(-2.78%) |
Jul 06, 2020 | 26.19 | 26.19 | 25.52 | 25.57 | 941,016 | -0.18(-0.69%) |
Jul 02, 2020 | 26.46 | 26.46 | 25.54 | 25.75 | 1,030,531 | -0.37(-1.43%) |
Jul 01, 2020 | 25.20 | 26.23 | 25.04 | 26.12 | 2,203,242 | +0.97(+3.87%) |
Jun 30, 2020 | 24.98 | 25.30 | 24.89 | 25.15 | 2,039,824 | +0.23(+0.94%) |
Jun 29, 2020 | 25.33 | 25.35 | 24.52 | 24.91 | 1,495,791 | -0.29(-1.15%) |
Jun 26, 2020 | 25.45 | 25.66 | 25.13 | 25.20 | 5,696,271 | -0.36(-1.43%) |
Jun 25, 2020 | 25.09 | 25.59 | 24.81 | 25.57 | 2,507,723 | +0.45(+1.79%) |
Jun 24, 2020 | 25.25 | 25.49 | 24.59 | 25.12 | 2,261,982 | -0.43(-1.68%) |
Jun 23, 2020 | 25.76 | 25.93 | 25.47 | 25.55 | 2,085,395 | +0.15(+0.59%) |
Jun 22, 2020 | 25.05 | 25.47 | 24.68 | 25.40 | 1,514,596 | +0.23(+0.93%) |
Jun 19, 2020 | 25.82 | 25.90 | 24.99 | 25.17 | 4,577,919 | -0.24(-0.96%) |
Jun 18, 2020 | 25.30 | 25.55 | 24.75 | 25.41 | 2,188,932 | -0.20(-0.77%) |
Jun 17, 2020 | 26.23 | 26.27 | 25.52 | 25.61 | 2,050,397 | -0.50(-1.93%) |
Jun 16, 2020 | 26.48 | 26.48 | 25.83 | 26.11 | 2,277,031 | +0.44(+1.71%) |
Jun 15, 2020 | 24.65 | 25.88 | 24.47 | 25.67 | 2,069,882 | +0.29(+1.14%) |
Jun 12, 2020 | 25.57 | 25.57 | 24.75 | 25.38 | 2,243,872 | +0.66(+2.69%) |
Jun 11, 2020 | 24.48 | 24.89 | 24.17 | 24.72 | 3,802,415 | -0.82(-3.22%) |
Jun 10, 2020 | 25.93 | 26.11 | 24.95 | 25.54 | 2,309,378 | -0.56(-2.15%) |
Jun 09, 2020 | 25.65 | 26.42 | 25.48 | 26.10 | 3,484,639 | +0.01(+0.04%) |
Jun 08, 2020 | 25.64 | 26.18 | 25.52 | 26.09 | 2,671,097 | +0.72(+2.83%) |
Jun 05, 2020 | 25.79 | 26.43 | 25.34 | 25.37 | 3,140,417 | +0.45(+1.80%) |
Jun 04, 2020 | 25.44 | 25.44 | 24.57 | 24.92 | 2,160,415 | -0.63(-2.45%) |
Jun 03, 2020 | 24.97 | 25.61 | 24.85 | 25.55 | 2,146,550 | +0.84(+3.40%) |
Jun 02, 2020 | 24.74 | 24.86 | 24.40 | 24.71 | 2,083,086 | +0.14(+0.57%) |
Jun 01, 2020 | 23.60 | 24.80 | 23.57 | 24.57 | 2,198,847 | +1.02(+4.32%) |
May 29, 2020 | 23.12 | 23.87 | 22.83 | 23.55 | 3,260,126 | +0.21(+0.92%) |
May 28, 2020 | 23.33 | 23.59 | 22.75 | 23.34 | 2,328,862 | +0.28(+1.21%) |
May 27, 2020 | 23.82 | 23.82 | 22.83 | 23.06 | 1,627,432 | -0.21(-0.92%) |
May 26, 2020 | 23.27 | 23.48 | 22.96 | 23.27 | 1,818,784 | +0.71(+3.14%) |
May 22, 2020 | 22.52 | 22.59 | 21.96 | 22.56 | 2,364,288 | +0.09(+0.42%) |
May 21, 2020 | 22.00 | 22.54 | 21.82 | 22.47 | 2,291,897 | +0.41(+1.86%) |
May 20, 2020 | 22.80 | 22.86 | 21.58 | 22.06 | 3,844,940 | -0.37(-1.66%) |
May 19, 2020 | 22.20 | 22.64 | 22.15 | 22.43 | 2,756,339 | +0.12(+0.54%) |
May 18, 2020 | 22.38 | 22.69 | 22.09 | 22.31 | 2,739,311 | +0.77(+3.55%) |
May 15, 2020 | 21.37 | 21.60 | 21.02 | 21.55 | 1,900,561 | +0.03(+0.13%) |
May 14, 2020 | 21.20 | 21.55 | 20.52 | 21.52 | 2,901,739 | -0.08(-0.39%) |
May 13, 2020 | 22.11 | 22.15 | 21.25 | 21.60 | 2,513,063 | -0.62(-2.77%) |
May 12, 2020 | 23.07 | 23.14 | 22.09 | 22.22 | 4,014,907 | -0.81(-3.53%) |
May 11, 2020 | 22.99 | 23.41 | 22.94 | 23.03 | 2,415,195 | -0.14(-0.60%) |
May 08, 2020 | 23.86 | 24.05 | 22.95 | 23.17 | 2,337,174 | -0.42(-1.78%) |
May 07, 2020 | 22.64 | 23.93 | 22.52 | 23.59 | 3,330,277 | +1.22(+5.47%) |
May 06, 2020 | 23.08 | 23.18 | 22.34 | 22.37 | 2,061,290 | -0.63(-2.76%) |
May 05, 2020 | 22.19 | 23.07 | 22.09 | 23.00 | 3,703,798 | +0.97(+4.40%) |
May 04, 2020 | 21.36 | 22.05 | 21.25 | 22.03 | 1,862,327 | +0.34(+1.55%) |
May 01, 2020 | 22.21 | 22.34 | 21.44 | 21.69 | 1,402,111 | -0.83(-3.69%) |
Apr 30, 2020 | 22.35 | 22.63 | 21.82 | 22.52 | 2,108,888 | -0.06(-0.25%) |
Apr 29, 2020 | 22.34 | 22.85 | 21.76 | 22.58 | 2,444,488 | +0.58(+2.63%) |
Apr 28, 2020 | 22.66 | 23.01 | 21.91 | 22.00 | 2,338,335 | -0.07(-0.30%) |
Apr 27, 2020 | 21.74 | 22.12 | 21.51 | 22.07 | 2,082,497 | +0.59(+2.74%) |
Apr 24, 2020 | 21.61 | 21.90 | 21.25 | 21.48 | 1,888,022 | +0.05(+0.22%) |
Apr 23, 2020 | 21.98 | 22.30 | 21.26 | 21.43 | 1,847,495 | -0.40(-1.84%) |
Apr 22, 2020 | 21.26 | 22.21 | 21.11 | 21.83 | 4,143,818 | +1.27(+6.17%) |
Apr 21, 2020 | 21.13 | 21.69 | 20.53 | 20.57 | 3,941,801 | -1.16(-5.33%) |
Apr 20, 2020 | 22.89 | 23.00 | 21.72 | 21.72 | 2,670,711 | -1.46(-6.32%) |
Apr 17, 2020 | 22.76 | 23.26 | 22.25 | 23.19 | 2,062,174 | +1.02(+4.59%) |
Apr 16, 2020 | 23.11 | 23.11 | 21.86 | 22.17 | 3,377,232 | -0.80(-3.49%) |
Apr 15, 2020 | 23.02 | 23.30 | 22.34 | 22.97 | 2,647,931 | -0.58(-2.46%) |
Apr 14, 2020 | 22.89 | 23.60 | 22.62 | 23.55 | 2,055,298 | +1.09(+4.86%) |
Apr 13, 2020 | 22.93 | 23.00 | 22.20 | 22.46 | 2,265,447 | -0.58(-2.51%) |
Apr 09, 2020 | 22.52 | 23.55 | 22.37 | 23.04 | 4,789,557 | +0.75(+3.35%) |
Apr 08, 2020 | 21.35 | 22.39 | 20.74 | 22.29 | 2,756,861 | +1.20(+5.71%) |
Apr 07, 2020 | 21.69 | 21.91 | 20.97 | 21.09 | 2,843,796 | +0.33(+1.57%) |
Apr 06, 2020 | 19.32 | 21.12 | 19.32 | 20.76 | 3,261,974 | +1.50(+7.80%) |
Apr 03, 2020 | 19.54 | 19.91 | 18.59 | 19.26 | 3,986,099 | -0.53(-2.69%) |
Apr 02, 2020 | 19.69 | 20.65 | 19.40 | 19.79 | 3,072,566 | -0.58(-2.84%) |
Apr 01, 2020 | 20.78 | 20.87 | 19.48 | 20.37 | 3,359,505 | -1.28(-5.91%) |
Mar 31, 2020 | 21.29 | 21.98 | 20.56 | 21.65 | 5,264,302 | +0.09(+0.43%) |
Mar 30, 2020 | 21.81 | 22.24 | 20.35 | 21.55 | 4,524,592 | -0.03(-0.13%) |
Mar 27, 2020 | 19.83 | 22.16 | 19.59 | 21.58 | 4,056,725 | +1.12(+5.47%) |
Mar 26, 2020 | 19.48 | 20.61 | 18.85 | 20.46 | 5,139,997 | +1.11(+5.74%) |
Mar 25, 2020 | 19.06 | 20.13 | 17.44 | 19.35 | 6,464,048 | +0.39(+2.07%) |
Mar 24, 2020 | 17.74 | 19.01 | 17.45 | 18.96 | 2,733,698 | +2.02(+11.96%) |
Mar 23, 2020 | 18.11 | 18.24 | 16.33 | 16.94 | 4,754,444 | -1.29(-7.07%) |
Mar 20, 2020 | 19.56 | 20.41 | 17.77 | 18.22 | 4,491,944 | -1.17(-6.02%) |
Mar 19, 2020 | 20.96 | 22.46 | 19.38 | 19.39 | 5,476,263 | -1.79(-8.46%) |
Mar 18, 2020 | 21.47 | 22.42 | 18.67 | 21.18 | 3,839,541 | -1.47(-6.51%) |
Mar 17, 2020 | 22.79 | 23.60 | 20.70 | 22.66 | 3,876,514 | +0.44(+1.97%) |
Mar 16, 2020 | 24.06 | 24.76 | 22.22 | 22.22 | 6,021,666 | -3.85(-14.78%) |
Mar 13, 2020 | 25.15 | 26.17 | 24.30 | 26.07 | 7,493,040 | +1.89(+7.83%) |
Mar 12, 2020 | 23.57 | 26.54 | 23.33 | 24.18 | 8,697,900 | -1.03(-4.07%) |
Mar 11, 2020 | 26.62 | 27.40 | 24.98 | 25.20 | 8,700,353 | -1.97(-7.27%) |
Mar 10, 2020 | 26.11 | 27.20 | 25.74 | 27.18 | 7,218,518 | +1.33(+5.15%) |
Mar 09, 2020 | 25.55 | 26.61 | 25.37 | 25.85 | 8,165,612 | -1.11(-4.11%) |
Mar 06, 2020 | 26.35 | 27.00 | 25.90 | 26.95 | 3,758,985 | +0.25(+0.94%) |
Mar 05, 2020 | 26.29 | 27.79 | 26.27 | 26.70 | 4,772,985 | -0.03(-0.10%) |
Mar 04, 2020 | 26.34 | 26.87 | 26.33 | 26.73 | 3,541,178 | +0.78(+3.02%) |
Mar 03, 2020 | 25.54 | 26.46 | 25.39 | 25.95 | 5,290,169 | +0.45(+1.75%) |
Mar 02, 2020 | 24.25 | 25.50 | 24.15 | 25.50 | 3,992,556 | +1.39(+5.76%) |
Feb 28, 2020 | 23.53 | 24.65 | 22.64 | 24.11 | 4,539,020 | +0.20(+0.82%) |
Feb 27, 2020 | 24.94 | 25.05 | 23.90 | 23.92 | 2,444,258 | -1.36(-5.38%) |
Feb 26, 2020 | 25.79 | 25.88 | 25.27 | 25.28 | 2,106,169 | -0.46(-1.77%) |
Feb 25, 2020 | 26.53 | 26.58 | 25.61 | 25.73 | 1,993,344 | -0.74(-2.78%) |
Feb 24, 2020 | 26.56 | 26.80 | 26.39 | 26.47 | 2,696,185 | -0.33(-1.22%) |
Feb 21, 2020 | 27.12 | 27.18 | 26.77 | 26.80 | 1,543,857 | -0.32(-1.17%) |
Feb 20, 2020 | 26.97 | 27.14 | 26.77 | 27.11 | 2,051,988 | +0.18(+0.66%) |
Feb 19, 2020 | 27.15 | 27.17 | 26.76 | 26.94 | 2,521,891 | -0.34(-1.23%) |
Feb 18, 2020 | 27.52 | 27.62 | 27.23 | 27.27 | 2,570,198 | -0.22(-0.81%) |
Feb 14, 2020 | 27.29 | 27.49 | 27.11 | 27.49 | 985,861 | +0.30(+1.10%) |
Feb 13, 2020 | 26.77 | 27.22 | 26.70 | 27.20 | 1,523,138 | +0.45(+1.67%) |
Feb 12, 2020 | 26.46 | 26.82 | 26.32 | 26.75 | 1,765,762 | +0.31(+1.16%) |
Feb 11, 2020 | 26.37 | 27.84 | 26.34 | 26.44 | 3,102,213 | +0.08(+0.32%) |
Feb 10, 2020 | 26.06 | 26.39 | 26.02 | 26.36 | 2,298,968 | +0.38(+1.47%) |
Feb 07, 2020 | 25.85 | 26.09 | 25.79 | 25.98 | 1,085,929 | +0.15(+0.58%) |
Feb 06, 2020 | 25.87 | 26.07 | 25.75 | 25.83 | 1,031,612 | +0.02(+0.07%) |
Feb 05, 2020 | 25.79 | 25.89 | 25.71 | 25.81 | 1,061,288 | +0.02(+0.07%) |
Feb 04, 2020 | 25.77 | 26.06 | 25.71 | 25.79 | 1,436,533 | +0.04(+0.14%) |
Feb 03, 2020 | 25.49 | 25.86 | 25.43 | 25.75 | 1,753,515 | +0.30(+1.17%) |
Jan 31, 2020 | 25.79 | 25.91 | 25.39 | 25.45 | 1,566,297 | -0.34(-1.34%) |
Jan 30, 2020 | 25.52 | 25.90 | 25.37 | 25.80 | 1,336,999 | +0.20(+0.80%) |
Jan 29, 2020 | 25.82 | 25.85 | 25.54 | 25.59 | 1,684,825 | -0.12(-0.47%) |
Jan 28, 2020 | 25.39 | 25.77 | 25.31 | 25.72 | 1,677,236 | +0.31(+1.21%) |
Jan 27, 2020 | 25.35 | 25.58 | 25.30 | 25.41 | 2,627,526 | -0.08(-0.33%) |
Jan 24, 2020 | 25.51 | 25.65 | 25.34 | 25.49 | 805,266 | +0.02(+0.07%) |
Jan 23, 2020 | 25.36 | 25.51 | 25.25 | 25.47 | 1,349,556 | +0.15(+0.59%) |
Jan 22, 2020 | 25.27 | 25.49 | 25.16 | 25.32 | 3,294,550 | +0.10(+0.41%) |
Jan 21, 2020 | 25.12 | 25.23 | 25.04 | 25.22 | 1,908,981 | +0.12(+0.48%) |
Jan 17, 2020 | 25.19 | 25.19 | 25.00 | 25.10 | 1,478,577 | -0.11(-0.44%) |
Jan 16, 2020 | 24.87 | 25.21 | 24.79 | 25.21 | 897,853 | +0.40(+1.61%) |
Jan 15, 2020 | 24.78 | 25.01 | 24.76 | 24.81 | 1,491,840 | +0.15(+0.60%) |
Jan 14, 2020 | 24.77 | 24.77 | 24.53 | 24.66 | 1,021,269 | -0.12(-0.49%) |
Jan 13, 2020 | 24.46 | 24.78 | 24.37 | 24.78 | 1,240,818 | +0.34(+1.41%) |
Jan 10, 2020 | 24.07 | 24.50 | 24.07 | 24.44 | 1,529,147 | +0.34(+1.43%) |
Jan 09, 2020 | 24.13 | 24.28 | 24.09 | 24.09 | 1,701,941 | -0.05(-0.19%) |
Jan 08, 2020 | 24.19 | 24.28 | 23.99 | 24.14 | 1,727,026 | -0.06(-0.23%) |
Jan 07, 2020 | 24.51 | 24.61 | 23.94 | 24.20 | 1,622,974 | -0.41(-1.67%) |
Jan 06, 2020 | 24.46 | 24.71 | 24.31 | 24.61 | 2,140,250 | +0.11(+0.46%) |
Jan 03, 2020 | 24.10 | 24.60 | 24.01 | 24.50 | 1,187,499 | +0.37(+1.54%) |
Jan 02, 2020 | 24.50 | 24.50 | 23.95 | 24.12 | 1,246,956 | -0.29(-1.18%) |
Dec 31, 2019 | 24.28 | 24.45 | 24.24 | 24.41 | 1,123,937 | +0.16(+0.65%) |
Dec 30, 2019 | 24.09 | 24.26 | 24.09 | 24.25 | 949,383 | +0.07(+0.27%) |
Dec 27, 2019 | 24.17 | 24.21 | 24.03 | 24.19 | 614,146 | +0.10(+0.42%) |
Dec 26, 2019 | 24.06 | 24.09 | 23.94 | 24.09 | 521,549 | +0.07(+0.27%) |
Dec 24, 2019 | 23.92 | 24.08 | 23.86 | 24.02 | 371,671 | +0.12(+0.51%) |
Dec 23, 2019 | 24.17 | 24.17 | 23.86 | 23.90 | 872,130 | -0.18(-0.73%) |
Dec 20, 2019 | 23.86 | 24.11 | 23.85 | 24.08 | 1,579,847 | +0.24(+1.01%) |
Dec 19, 2019 | 23.73 | 23.83 | 23.63 | 23.83 | 1,050,763 | +0.13(+0.55%) |
Dec 18, 2019 | 23.53 | 23.71 | 23.49 | 23.70 | 1,040,147 | +0.15(+0.63%) |
Dec 17, 2019 | 24.03 | 24.04 | 23.49 | 23.56 | 1,837,122 | -0.46(-1.90%) |
Dec 16, 2019 | 23.83 | 24.06 | 23.65 | 24.01 | 2,290,539 | +0.20(+0.82%) |
Dec 13, 2019 | 23.66 | 23.91 | 23.52 | 23.82 | 2,327,924 | +0.20(+0.87%) |
Dec 12, 2019 | 23.94 | 24.03 | 23.53 | 23.61 | 1,485,141 | -0.35(-1.47%) |
Dec 11, 2019 | 24.30 | 24.31 | 23.83 | 23.96 | 1,861,446 | -0.33(-1.38%) |
Dec 10, 2019 | 24.60 | 24.66 | 24.26 | 24.30 | 1,042,843 | -0.25(-1.02%) |
Dec 09, 2019 | 24.49 | 24.57 | 24.30 | 24.55 | 1,286,560 | +0.06(+0.23%) |
Dec 06, 2019 | 24.45 | 24.58 | 24.40 | 24.49 | 816,387 | -0.01(-0.04%) |
Dec 05, 2019 | 24.61 | 24.66 | 24.39 | 24.50 | 964,473 | -0.14(-0.57%) |
Dec 04, 2019 | 24.62 | 24.83 | 24.61 | 24.64 | 1,600,475 | -0.09(-0.38%) |
Dec 03, 2019 | 24.53 | 24.75 | 24.52 | 24.74 | 1,620,616 | +0.23(+0.95%) |