Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.50 | 27.51 | 27.11 | 27.11 | 17,317 | -0.40(-1.46%) |
Nov 27, 2020 | 27.35 | 27.51 | 27.35 | 27.51 | 9,184 | +0.11(+0.40%) |
Nov 25, 2020 | 27.32 | 27.44 | 27.29 | 27.40 | 53,902 | -0.05(-0.20%) |
Nov 24, 2020 | 27.34 | 27.46 | 27.32 | 27.46 | 239,864 | +0.31(+1.15%) |
Nov 23, 2020 | 27.18 | 27.24 | 27.06 | 27.15 | 50,795 | -0.02(-0.08%) |
Nov 20, 2020 | 27.14 | 27.22 | 27.10 | 27.17 | 53,355 | +0.00(+0.01%) |
Nov 19, 2020 | 27.05 | 27.18 | 27.00 | 27.16 | 51,170 | +0.15(+0.54%) |
Nov 18, 2020 | 27.18 | 27.24 | 27.02 | 27.02 | 139,757 | -0.13(-0.49%) |
Nov 17, 2020 | 27.05 | 27.20 | 26.99 | 27.15 | 158,218 | -0.06(-0.21%) |
Nov 16, 2020 | 27.27 | 27.27 | 27.05 | 27.21 | 27,259 | +0.23(+0.85%) |
Nov 13, 2020 | 26.81 | 26.99 | 26.81 | 26.98 | 88,670 | +0.33(+1.24%) |
Nov 12, 2020 | 26.82 | 26.90 | 26.61 | 26.65 | 120,867 | -0.34(-1.26%) |
Nov 11, 2020 | 27.02 | 27.06 | 26.91 | 26.99 | 48,998 | +0.27(+1.00%) |
Nov 10, 2020 | 26.72 | 26.83 | 26.65 | 26.73 | 63,427 | +0.36(+1.37%) |
Nov 09, 2020 | 26.63 | 26.67 | 26.35 | 26.36 | 62,040 | +0.94(+3.69%) |
Nov 06, 2020 | 25.54 | 25.57 | 25.43 | 25.43 | 197,786 | -0.04(-0.14%) |
Nov 05, 2020 | 25.50 | 25.56 | 25.39 | 25.46 | 147,620 | +0.38(+1.49%) |
Nov 04, 2020 | 24.97 | 25.29 | 24.88 | 25.09 | 111,342 | +0.34(+1.37%) |
Nov 03, 2020 | 24.59 | 24.86 | 24.58 | 24.75 | 49,826 | +0.55(+2.27%) |
Nov 02, 2020 | 24.16 | 24.24 | 24.05 | 24.20 | 69,277 | +0.40(+1.69%) |
Oct 30, 2020 | 23.76 | 23.83 | 23.62 | 23.80 | 59,806 | -0.09(-0.38%) |
Oct 29, 2020 | 23.71 | 23.97 | 23.59 | 23.89 | 151,614 | +0.23(+0.97%) |
Oct 28, 2020 | 23.84 | 23.90 | 23.62 | 23.66 | 63,046 | -0.77(-3.14%) |
Oct 27, 2020 | 24.65 | 24.69 | 24.41 | 24.43 | 73,764 | -0.37(-1.48%) |
Oct 26, 2020 | 24.96 | 24.98 | 24.64 | 24.80 | 91,867 | -0.49(-1.95%) |
Oct 23, 2020 | 25.29 | 25.29 | 25.15 | 25.29 | 50,512 | +0.20(+0.80%) |
Oct 22, 2020 | 24.97 | 25.13 | 24.92 | 25.09 | 76,816 | +0.11(+0.44%) |
Oct 21, 2020 | 25.19 | 25.23 | 24.97 | 24.98 | 113,737 | -0.41(-1.62%) |
Oct 20, 2020 | 25.51 | 25.55 | 25.38 | 25.39 | 80,239 | +0.10(+0.40%) |
Oct 19, 2020 | 25.55 | 25.55 | 25.28 | 25.29 | 25,836 | -0.24(-0.93%) |
Oct 16, 2020 | 25.46 | 25.63 | 25.44 | 25.53 | 95,558 | +0.20(+0.79%) |
Oct 15, 2020 | 25.10 | 25.36 | 25.10 | 25.33 | 63,683 | -0.29(-1.14%) |
Oct 14, 2020 | 25.76 | 25.79 | 25.59 | 25.62 | 56,805 | -0.12(-0.46%) |
Oct 13, 2020 | 25.75 | 25.80 | 25.69 | 25.74 | 79,507 | -0.21(-0.81%) |
Oct 12, 2020 | 25.87 | 25.98 | 25.87 | 25.95 | 18,670 | +0.17(+0.67%) |
Oct 09, 2020 | 25.79 | 25.85 | 25.73 | 25.77 | 76,206 | +0.04(+0.14%) |
Oct 08, 2020 | 25.67 | 25.74 | 25.56 | 25.74 | 195,440 | +0.26(+1.01%) |
Oct 07, 2020 | 25.43 | 25.50 | 25.40 | 25.48 | 26,626 | +0.19(+0.76%) |
Oct 06, 2020 | 25.54 | 25.56 | 25.26 | 25.29 | 34,916 | -0.29(-1.14%) |
Oct 05, 2020 | 25.39 | 25.58 | 25.38 | 25.58 | 94,582 | +0.32(+1.27%) |
Oct 02, 2020 | 24.95 | 25.30 | 24.95 | 25.26 | 46,576 | +0.05(+0.22%) |
Oct 01, 2020 | 25.23 | 25.29 | 25.11 | 25.21 | 272,961 | +0.11(+0.44%) |
Sep 30, 2020 | 25.23 | 25.32 | 25.03 | 25.10 | 59,395 | -0.09(-0.36%) |
Sep 29, 2020 | 25.26 | 25.33 | 25.15 | 25.19 | 27,226 | -0.12(-0.47%) |
Sep 28, 2020 | 25.33 | 25.36 | 25.27 | 25.31 | 61,539 | +0.26(+1.02%) |
Sep 25, 2020 | 24.74 | 25.08 | 24.70 | 25.05 | 61,336 | +0.15(+0.59%) |
Sep 24, 2020 | 24.92 | 25.04 | 24.78 | 24.91 | 149,867 | -0.01(-0.04%) |
Sep 23, 2020 | 25.27 | 25.28 | 24.90 | 24.91 | 78,976 | -0.21(-0.84%) |
Sep 22, 2020 | 25.12 | 25.17 | 24.92 | 25.12 | 72,497 | +0.02(+0.07%) |
Sep 21, 2020 | 25.13 | 25.13 | 24.85 | 25.11 | 36,850 | -0.54(-2.10%) |
Sep 18, 2020 | 25.77 | 25.78 | 25.59 | 25.65 | 38,376 | -0.23(-0.88%) |
Sep 17, 2020 | 25.75 | 25.89 | 25.74 | 25.87 | 93,762 | +0.02(+0.09%) |
Sep 16, 2020 | 25.86 | 25.99 | 25.85 | 25.85 | 49,294 | +0.01(+0.05%) |
Sep 15, 2020 | 25.95 | 25.96 | 25.80 | 25.84 | 50,827 | +0.18(+0.71%) |
Sep 14, 2020 | 25.76 | 25.77 | 25.65 | 25.66 | 114,602 | +0.04(+0.14%) |
Sep 11, 2020 | 25.66 | 25.78 | 25.52 | 25.62 | 65,382 | +0.16(+0.61%) |
Sep 10, 2020 | 25.72 | 25.76 | 25.44 | 25.46 | 30,871 | -0.22(-0.85%) |
Sep 09, 2020 | 25.67 | 25.82 | 25.64 | 25.68 | 55,362 | +0.50(+2.00%) |
Sep 08, 2020 | 25.13 | 25.38 | 25.10 | 25.18 | 47,024 | -0.13(-0.51%) |
Sep 04, 2020 | 25.45 | 25.50 | 25.01 | 25.31 | 87,686 | +0.13(+0.51%) |
Sep 03, 2020 | 25.81 | 25.86 | 25.10 | 25.18 | 150,041 | -0.63(-2.44%) |
Sep 02, 2020 | 25.70 | 25.87 | 25.61 | 25.81 | 189,265 | +0.50(+1.99%) |
Sep 01, 2020 | 25.22 | 25.35 | 25.13 | 25.31 | 139,789 | +0.03(+0.11%) |
Aug 31, 2020 | 25.47 | 25.50 | 25.26 | 25.28 | 143,297 | -0.32(-1.25%) |
Aug 28, 2020 | 25.57 | 25.60 | 25.49 | 25.60 | 53,246 | -0.01(-0.04%) |
Aug 27, 2020 | 25.81 | 25.82 | 25.55 | 25.61 | 221,668 | -0.23(-0.89%) |
Aug 26, 2020 | 25.75 | 25.88 | 25.70 | 25.84 | 42,729 | +0.12(+0.46%) |
Aug 25, 2020 | 25.86 | 25.87 | 25.58 | 25.72 | 261,116 | -0.03(-0.11%) |
Aug 24, 2020 | 25.76 | 25.76 | 25.66 | 25.75 | 51,941 | +0.37(+1.44%) |
Aug 21, 2020 | 25.20 | 25.39 | 25.18 | 25.38 | 47,232 | -0.04(-0.14%) |
Aug 20, 2020 | 25.33 | 25.45 | 25.33 | 25.42 | 60,969 | -0.12(-0.47%) |
Aug 19, 2020 | 25.57 | 25.67 | 25.54 | 25.54 | 114,273 | +0.10(+0.40%) |
Aug 18, 2020 | 25.63 | 25.63 | 25.44 | 25.44 | 139,559 | -0.16(-0.64%) |
Aug 17, 2020 | 25.62 | 25.64 | 25.57 | 25.60 | 634,539 | +0.10(+0.39%) |
Aug 14, 2020 | 25.50 | 25.53 | 25.41 | 25.50 | 23,288 | -0.30(-1.17%) |
Aug 13, 2020 | 25.86 | 25.88 | 25.74 | 25.80 | 130,836 | -0.16(-0.63%) |
Aug 12, 2020 | 25.85 | 26.02 | 25.85 | 25.97 | 67,703 | +0.52(+2.05%) |
Aug 11, 2020 | 25.69 | 25.73 | 25.44 | 25.44 | 120,415 | +0.13(+0.51%) |
Aug 10, 2020 | 25.29 | 25.35 | 25.19 | 25.32 | 27,224 | +0.10(+0.40%) |
Aug 07, 2020 | 25.10 | 25.22 | 25.10 | 25.22 | 52,043 | -0.03(-0.11%) |
Aug 06, 2020 | 25.07 | 25.25 | 25.01 | 25.24 | 69,494 | +0.07(+0.29%) |
Aug 05, 2020 | 25.31 | 25.33 | 25.14 | 25.17 | 174,492 | +0.00(+0.00%) |
Aug 04, 2020 | 25.04 | 25.22 | 25.01 | 25.17 | 50,767 | +0.02(+0.07%) |
Aug 03, 2020 | 25.12 | 25.25 | 25.06 | 25.15 | 58,031 | +0.51(+2.08%) |
Jul 31, 2020 | 25.11 | 25.11 | 24.43 | 24.64 | 75,659 | -0.46(-1.82%) |
Jul 30, 2020 | 24.98 | 25.17 | 24.71 | 25.10 | 89,998 | -0.54(-2.11%) |
Jul 29, 2020 | 25.55 | 25.67 | 25.49 | 25.64 | 41,923 | +0.19(+0.75%) |
Jul 28, 2020 | 25.44 | 25.57 | 25.42 | 25.44 | 25,432 | -0.16(-0.64%) |
Jul 27, 2020 | 25.55 | 25.61 | 25.49 | 25.61 | 108,257 | +0.12(+0.47%) |
Jul 24, 2020 | 25.53 | 25.60 | 25.44 | 25.49 | 88,342 | -0.32(-1.24%) |
Jul 23, 2020 | 26.09 | 26.09 | 25.73 | 25.81 | 50,564 | -0.24(-0.91%) |
Jul 22, 2020 | 26.03 | 26.10 | 25.93 | 26.05 | 41,042 | +0.01(+0.03%) |
Jul 21, 2020 | 26.30 | 26.32 | 25.98 | 26.04 | 122,790 | -0.12(-0.45%) |
Jul 20, 2020 | 26.10 | 26.19 | 25.98 | 26.16 | 27,966 | +0.12(+0.46%) |
Jul 17, 2020 | 25.95 | 26.08 | 25.89 | 26.04 | 86,483 | +0.08(+0.32%) |
Jul 16, 2020 | 25.94 | 26.02 | 25.89 | 25.96 | 35,712 | -0.02(-0.07%) |
Jul 15, 2020 | 25.99 | 26.15 | 25.93 | 25.98 | 401,520 | +0.23(+0.89%) |
Jul 14, 2020 | 25.38 | 25.76 | 25.38 | 25.75 | 73,134 | +0.42(+1.66%) |
Jul 13, 2020 | 25.69 | 25.78 | 25.33 | 25.33 | 141,145 | -0.18(-0.72%) |
Jul 10, 2020 | 25.32 | 25.54 | 25.27 | 25.51 | 60,571 | +0.20(+0.80%) |
Jul 09, 2020 | 25.47 | 25.51 | 25.12 | 25.31 | 89,952 | -0.24(-0.93%) |
Jul 08, 2020 | 25.43 | 25.59 | 25.35 | 25.55 | 32,463 | +0.13(+0.50%) |
Jul 07, 2020 | 25.55 | 25.62 | 25.39 | 25.42 | 33,725 | -0.38(-1.49%) |
Jul 06, 2020 | 25.70 | 25.80 | 25.57 | 25.80 | 61,535 | +0.38(+1.47%) |
Jul 02, 2020 | 25.52 | 25.61 | 25.40 | 25.43 | 74,894 | +0.25(+0.98%) |
Jul 01, 2020 | 25.05 | 25.21 | 25.01 | 25.18 | 249,605 | -0.03(-0.11%) |
Jun 30, 2020 | 24.91 | 25.21 | 24.91 | 25.21 | 167,989 | +0.08(+0.33%) |
Jun 29, 2020 | 24.98 | 25.16 | 24.93 | 25.12 | 184,848 | +0.24(+0.96%) |
Jun 26, 2020 | 25.20 | 25.22 | 24.85 | 24.89 | 42,312 | -0.31(-1.22%) |
Jun 25, 2020 | 24.85 | 25.28 | 24.76 | 25.19 | 32,199 | +0.34(+1.38%) |
Jun 24, 2020 | 25.11 | 25.14 | 24.71 | 24.85 | 55,019 | -0.52(-2.06%) |
Jun 23, 2020 | 25.52 | 25.59 | 25.37 | 25.37 | 211,066 | +0.05(+0.21%) |
Jun 22, 2020 | 25.17 | 25.35 | 25.08 | 25.32 | 20,742 | +0.21(+0.83%) |
Jun 19, 2020 | 25.55 | 25.55 | 25.08 | 25.11 | 276,807 | -0.05(-0.21%) |
Jun 18, 2020 | 25.09 | 25.27 | 25.02 | 25.17 | 38,491 | -0.11(-0.43%) |
Jun 17, 2020 | 25.37 | 25.42 | 25.23 | 25.27 | 195,273 | +0.14(+0.54%) |
Jun 16, 2020 | 25.29 | 25.34 | 25.05 | 25.14 | 123,738 | +0.37(+1.49%) |
Jun 15, 2020 | 24.29 | 24.80 | 24.17 | 24.77 | 58,952 | +0.08(+0.33%) |
Jun 12, 2020 | 24.84 | 24.86 | 24.36 | 24.69 | 131,860 | +0.62(+2.59%) |
Jun 11, 2020 | 24.76 | 24.83 | 24.05 | 24.07 | 161,395 | -1.34(-5.29%) |
Jun 10, 2020 | 25.64 | 25.64 | 25.37 | 25.41 | 232,760 | -0.22(-0.84%) |
Jun 09, 2020 | 25.59 | 25.71 | 25.52 | 25.63 | 429,788 | -0.44(-1.70%) |
Jun 08, 2020 | 25.97 | 26.13 | 25.77 | 26.07 | 47,861 | +0.26(+1.01%) |
Jun 05, 2020 | 25.92 | 26.01 | 25.78 | 25.81 | 99,366 | +0.48(+1.89%) |
Jun 04, 2020 | 25.35 | 25.52 | 25.26 | 25.33 | 127,665 | -0.27(-1.06%) |
Jun 03, 2020 | 25.33 | 25.64 | 25.30 | 25.60 | 201,540 | +0.65(+2.60%) |
Jun 02, 2020 | 24.86 | 25.00 | 24.82 | 24.95 | 244,946 | +0.17(+0.69%) |
Jun 01, 2020 | 24.45 | 24.79 | 24.45 | 24.78 | 503,147 | +0.36(+1.48%) |
May 29, 2020 | 24.34 | 24.43 | 24.10 | 24.42 | 28,501 | -0.03(-0.11%) |
May 28, 2020 | 24.57 | 24.69 | 24.42 | 24.45 | 81,780 | +0.14(+0.56%) |
May 27, 2020 | 24.34 | 24.35 | 24.07 | 24.31 | 131,631 | +0.35(+1.47%) |
May 26, 2020 | 24.07 | 24.14 | 23.95 | 23.96 | 68,927 | +0.41(+1.72%) |
May 22, 2020 | 23.46 | 23.62 | 23.40 | 23.55 | 127,535 | -0.03(-0.11%) |
May 21, 2020 | 23.72 | 23.74 | 23.45 | 23.58 | 135,161 | -0.09(-0.38%) |
May 20, 2020 | 23.57 | 23.73 | 23.57 | 23.67 | 102,053 | +0.36(+1.55%) |
May 19, 2020 | 23.47 | 23.49 | 23.23 | 23.31 | 91,542 | -0.32(-1.34%) |
May 18, 2020 | 23.38 | 23.74 | 23.37 | 23.62 | 99,541 | +0.83(+3.64%) |
May 15, 2020 | 22.71 | 22.82 | 22.59 | 22.80 | 122,544 | +0.07(+0.32%) |
May 14, 2020 | 22.44 | 22.81 | 22.24 | 22.72 | 82,364 | -0.23(-0.98%) |
May 13, 2020 | 23.18 | 23.18 | 22.74 | 22.95 | 119,125 | -0.23(-0.97%) |
May 12, 2020 | 23.44 | 23.53 | 23.14 | 23.17 | 84,539 | -0.24(-1.04%) |
May 11, 2020 | 23.29 | 23.49 | 23.17 | 23.42 | 52,018 | -0.08(-0.35%) |
May 08, 2020 | 23.45 | 23.53 | 23.35 | 23.50 | 74,635 | +0.30(+1.28%) |
May 07, 2020 | 23.21 | 23.32 | 23.07 | 23.20 | 146,923 | +0.32(+1.42%) |
May 06, 2020 | 23.11 | 23.11 | 22.82 | 22.88 | 61,282 | +0.03(+0.12%) |
May 05, 2020 | 22.99 | 23.08 | 22.80 | 22.85 | 458,676 | +0.07(+0.32%) |
May 04, 2020 | 22.67 | 22.80 | 22.56 | 22.78 | 114,907 | +0.07(+0.32%) |
May 01, 2020 | 22.86 | 22.95 | 22.61 | 22.71 | 220,913 | -0.47(-2.02%) |
Apr 30, 2020 | 23.53 | 23.53 | 23.13 | 23.17 | 145,506 | -0.65(-2.73%) |
Apr 29, 2020 | 23.69 | 23.97 | 23.69 | 23.82 | 134,063 | +0.54(+2.32%) |
Apr 28, 2020 | 23.51 | 23.57 | 23.23 | 23.28 | 275,532 | +0.16(+0.70%) |
Apr 27, 2020 | 22.93 | 23.20 | 22.90 | 23.12 | 209,035 | +0.31(+1.34%) |
Apr 24, 2020 | 22.81 | 22.91 | 22.60 | 22.81 | 106,907 | +0.18(+0.80%) |
Apr 23, 2020 | 22.72 | 23.00 | 22.55 | 22.63 | 93,441 | -0.06(-0.28%) |
Apr 22, 2020 | 22.66 | 22.79 | 22.57 | 22.70 | 325,729 | +0.38(+1.70%) |
Apr 21, 2020 | 22.46 | 22.61 | 22.23 | 22.32 | 174,196 | -0.41(-1.79%) |
Apr 20, 2020 | 22.74 | 23.09 | 22.67 | 22.72 | 122,966 | -0.31(-1.33%) |
Apr 17, 2020 | 22.90 | 23.03 | 22.70 | 23.03 | 482,637 | +0.69(+3.11%) |
Apr 16, 2020 | 22.38 | 22.38 | 22.14 | 22.34 | 84,121 | +0.18(+0.81%) |
Apr 15, 2020 | 22.34 | 22.34 | 22.06 | 22.16 | 126,809 | -0.70(-3.08%) |
Apr 14, 2020 | 22.90 | 23.11 | 22.80 | 22.86 | 138,873 | +0.16(+0.72%) |
Apr 13, 2020 | 22.79 | 22.80 | 22.51 | 22.70 | 76,755 | -0.22(-0.94%) |
Apr 09, 2020 | 22.80 | 23.03 | 22.67 | 22.91 | 195,295 | +0.40(+1.76%) |
Apr 08, 2020 | 22.34 | 22.62 | 22.22 | 22.52 | 179,337 | +0.32(+1.46%) |
Apr 07, 2020 | 22.75 | 22.85 | 22.15 | 22.19 | 351,804 | -0.07(-0.32%) |
Apr 06, 2020 | 21.96 | 22.39 | 21.92 | 22.26 | 269,452 | +0.98(+4.62%) |
Apr 03, 2020 | 21.38 | 21.48 | 21.12 | 21.28 | 551,617 | -0.25(-1.17%) |
Apr 02, 2020 | 21.20 | 21.72 | 21.15 | 21.53 | 270,313 | +0.54(+2.58%) |
Apr 01, 2020 | 21.31 | 21.56 | 20.99 | 20.99 | 451,589 | -0.83(-3.80%) |
Mar 31, 2020 | 21.92 | 22.08 | 21.65 | 21.82 | 134,434 | -0.13(-0.58%) |
Mar 30, 2020 | 21.47 | 21.95 | 21.37 | 21.95 | 137,351 | +0.64(+3.01%) |
Mar 27, 2020 | 21.46 | 21.67 | 21.22 | 21.31 | 436,503 | -0.96(-4.33%) |
Mar 26, 2020 | 21.70 | 22.43 | 21.66 | 22.27 | 397,607 | +0.58(+2.66%) |
Mar 25, 2020 | 21.45 | 22.19 | 21.19 | 21.70 | 565,115 | +0.50(+2.34%) |
Mar 24, 2020 | 20.78 | 21.38 | 20.68 | 21.20 | 453,678 | +1.35(+6.81%) |
Mar 23, 2020 | 20.04 | 20.15 | 19.66 | 19.85 | 316,710 | -0.17(-0.86%) |
Mar 20, 2020 | 20.70 | 20.70 | 19.86 | 20.02 | 413,436 | -0.13(-0.63%) |
Mar 19, 2020 | 19.50 | 20.66 | 19.42 | 20.14 | 395,321 | +0.82(+4.25%) |
Mar 18, 2020 | 19.22 | 19.80 | 19.08 | 19.32 | 362,526 | -0.87(-4.33%) |
Mar 17, 2020 | 19.58 | 20.32 | 19.27 | 20.20 | 304,528 | +1.23(+6.46%) |
Mar 16, 2020 | 18.67 | 19.74 | 18.48 | 18.97 | 410,751 | -2.58(-11.97%) |
Mar 13, 2020 | 21.52 | 21.71 | 20.24 | 21.55 | 293,663 | +1.60(+8.00%) |
Mar 12, 2020 | 20.78 | 20.85 | 19.95 | 19.95 | 512,163 | -2.42(-10.80%) |
Mar 11, 2020 | 22.98 | 22.98 | 22.16 | 22.37 | 629,017 | -1.29(-5.45%) |
Mar 10, 2020 | 23.59 | 23.70 | 22.69 | 23.66 | 354,622 | +1.29(+5.76%) |
Mar 09, 2020 | 22.93 | 23.46 | 22.35 | 22.37 | 185,908 | -2.54(-10.21%) |
Mar 06, 2020 | 24.82 | 25.12 | 24.66 | 24.91 | 239,544 | -0.65(-2.54%) |
Mar 05, 2020 | 25.75 | 25.96 | 25.46 | 25.56 | 426,257 | -1.02(-3.83%) |
Mar 04, 2020 | 26.33 | 26.63 | 26.07 | 26.58 | 532,637 | +0.98(+3.84%) |
Mar 03, 2020 | 26.22 | 26.42 | 25.46 | 25.60 | 709,793 | -0.33(-1.29%) |
Mar 02, 2020 | 25.59 | 26.00 | 25.31 | 25.93 | 1,328,403 | +0.29(+1.12%) |
Feb 28, 2020 | 25.31 | 25.70 | 25.08 | 25.64 | 828,202 | -0.18(-0.70%) |
Feb 27, 2020 | 26.24 | 26.55 | 25.82 | 25.82 | 390,854 | -1.00(-3.73%) |
Feb 26, 2020 | 27.03 | 27.23 | 26.77 | 26.83 | 682,069 | +0.09(+0.34%) |
Feb 25, 2020 | 27.45 | 27.45 | 26.73 | 26.74 | 436,574 | -0.73(-2.66%) |
Feb 24, 2020 | 27.47 | 27.65 | 27.43 | 27.47 | 361,127 | -1.17(-4.09%) |
Feb 21, 2020 | 28.75 | 28.76 | 28.52 | 28.64 | 225,903 | -0.25(-0.87%) |
Feb 20, 2020 | 28.92 | 28.97 | 28.75 | 28.89 | 273,863 | -0.07(-0.25%) |
Feb 19, 2020 | 28.94 | 29.02 | 28.92 | 28.96 | 446,326 | +0.14(+0.50%) |
Feb 18, 2020 | 28.74 | 28.82 | 28.70 | 28.82 | 119,529 | +0.02(+0.06%) |
Feb 14, 2020 | 28.82 | 28.82 | 28.72 | 28.80 | 114,227 | +0.04(+0.13%) |
Feb 13, 2020 | 28.72 | 28.83 | 28.63 | 28.76 | 169,423 | -0.18(-0.62%) |
Feb 12, 2020 | 28.85 | 28.97 | 28.85 | 28.94 | 163,129 | +0.18(+0.63%) |
Feb 11, 2020 | 28.70 | 28.80 | 28.70 | 28.76 | 107,430 | +0.16(+0.57%) |
Feb 10, 2020 | 28.41 | 28.61 | 28.41 | 28.60 | 57,125 | +0.12(+0.41%) |
Feb 07, 2020 | 28.49 | 28.56 | 28.46 | 28.49 | 990,782 | -0.19(-0.66%) |
Feb 06, 2020 | 28.58 | 28.67 | 28.55 | 28.67 | 82,373 | +0.12(+0.41%) |
Feb 05, 2020 | 28.56 | 28.57 | 28.44 | 28.56 | 392,068 | +0.44(+1.57%) |
Feb 04, 2020 | 28.13 | 28.17 | 28.08 | 28.12 | 728,251 | +0.41(+1.46%) |
Feb 03, 2020 | 27.63 | 27.81 | 27.63 | 27.71 | 192,625 | +0.20(+0.72%) |
Jan 31, 2020 | 27.81 | 27.81 | 27.41 | 27.51 | 114,892 | -0.59(-2.09%) |
Jan 30, 2020 | 27.91 | 28.12 | 27.84 | 28.10 | 121,586 | -0.11(-0.38%) |
Jan 29, 2020 | 28.30 | 28.30 | 28.14 | 28.21 | 189,829 | +0.08(+0.29%) |
Jan 28, 2020 | 28.01 | 28.15 | 27.97 | 28.12 | 1,511,050 | +0.30(+1.07%) |
Jan 27, 2020 | 27.87 | 27.94 | 27.80 | 27.83 | 325,255 | -0.55(-1.94%) |
Jan 24, 2020 | 28.58 | 28.58 | 28.31 | 28.38 | 194,629 | +0.00(+0.00%) |
Jan 23, 2020 | 28.33 | 28.39 | 28.21 | 28.38 | 152,423 | -0.04(-0.13%) |
Jan 22, 2020 | 28.48 | 28.53 | 28.39 | 28.41 | 1,337,598 | -0.05(-0.19%) |
Jan 21, 2020 | 28.52 | 28.55 | 28.45 | 28.47 | 97,314 | -0.19(-0.66%) |
Jan 17, 2020 | 28.58 | 28.67 | 28.58 | 28.66 | 1,218,017 | +0.24(+0.86%) |
Jan 16, 2020 | 28.32 | 28.43 | 28.30 | 28.41 | 341,149 | +0.14(+0.48%) |
Jan 15, 2020 | 28.22 | 28.34 | 28.22 | 28.28 | 184,499 | -0.06(-0.22%) |
Jan 14, 2020 | 28.29 | 28.35 | 28.27 | 28.34 | 227,037 | +0.03(+0.10%) |
Jan 13, 2020 | 28.25 | 28.33 | 28.19 | 28.31 | 280,055 | +0.12(+0.42%) |
Jan 10, 2020 | 28.29 | 28.34 | 28.16 | 28.20 | 1,121,312 | -0.15(-0.54%) |
Jan 09, 2020 | 28.37 | 28.37 | 28.27 | 28.35 | 73,411 | +0.10(+0.35%) |
Jan 08, 2020 | 28.08 | 28.35 | 28.08 | 28.25 | 94,879 | +0.12(+0.42%) |
Jan 07, 2020 | 28.21 | 28.21 | 28.10 | 28.13 | 174,825 | -0.05(-0.19%) |
Jan 06, 2020 | 28.00 | 28.19 | 28.00 | 28.19 | 184,016 | +0.02(+0.06%) |
Jan 03, 2020 | 28.14 | 28.27 | 28.13 | 28.17 | 121,213 | -0.26(-0.92%) |
Jan 02, 2020 | 28.33 | 28.43 | 28.30 | 28.43 | 290,551 | +0.36(+1.28%) |
Dec 31, 2019 | 27.94 | 28.08 | 27.83 | 28.07 | 87,056 | +0.05(+0.19%) |
Dec 30, 2019 | 28.20 | 28.21 | 27.99 | 28.02 | 312,348 | -0.22(-0.77%) |
Dec 27, 2019 | 28.37 | 28.37 | 28.21 | 28.23 | 907,274 | -0.10(-0.35%) |
Dec 26, 2019 | 28.24 | 28.38 | 28.24 | 28.33 | 94,678 | +0.05(+0.19%) |
Dec 24, 2019 | 28.33 | 28.35 | 28.25 | 28.28 | 69,978 | -0.02(-0.06%) |
Dec 23, 2019 | 28.26 | 28.30 | 28.26 | 28.30 | 141,289 | +0.09(+0.32%) |
Dec 20, 2019 | 28.19 | 28.23 | 28.15 | 28.21 | 193,299 | +0.16(+0.58%) |
Dec 19, 2019 | 27.99 | 28.04 | 27.95 | 28.04 | 258,511 | +0.05(+0.19%) |
Dec 18, 2019 | 28.03 | 28.03 | 27.95 | 27.99 | 115,797 | +0.01(+0.04%) |
Dec 17, 2019 | 27.96 | 28.02 | 27.94 | 27.98 | 172,866 | -0.05(-0.19%) |
Dec 16, 2019 | 28.01 | 28.09 | 28.00 | 28.03 | 261,281 | +0.34(+1.23%) |
Dec 13, 2019 | 27.66 | 27.79 | 27.61 | 27.69 | 215,488 | +0.18(+0.65%) |
Dec 12, 2019 | 27.28 | 27.57 | 27.28 | 27.51 | 137,127 | +0.21(+0.79%) |
Dec 11, 2019 | 27.23 | 27.32 | 27.23 | 27.30 | 167,344 | +0.05(+0.20%) |
Dec 10, 2019 | 27.22 | 27.28 | 27.15 | 27.24 | 154,100 | -0.02(-0.07%) |
Dec 09, 2019 | 27.33 | 27.38 | 27.26 | 27.26 | 74,331 | -0.13(-0.49%) |
Dec 06, 2019 | 27.38 | 27.40 | 27.34 | 27.40 | 134,680 | +0.31(+1.16%) |
Dec 05, 2019 | 27.18 | 27.18 | 27.04 | 27.08 | 263,422 | -0.08(-0.30%) |
Dec 04, 2019 | 27.05 | 27.19 | 27.05 | 27.16 | 1,385,989 | +0.16(+0.60%) |
Dec 03, 2019 | 26.88 | 27.00 | 26.77 | 27.00 | 289,957 | -0.15(-0.56%) |