Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.05 | 28.20 | 27.81 | 27.92 | 60,686 | -0.19(-0.67%) |
Apr 29, 2021 | 28.16 | 28.16 | 27.93 | 28.11 | 11,771 | -0.06(-0.23%) |
Apr 28, 2021 | 27.76 | 28.30 | 27.76 | 28.17 | 107,681 | +0.31(+1.13%) |
Apr 27, 2021 | 28.01 | 28.09 | 27.86 | 27.86 | 11,153 | -0.16(-0.57%) |
Apr 26, 2021 | 28.18 | 28.34 | 27.96 | 28.02 | 12,138 | -0.02(-0.07%) |
Apr 23, 2021 | 28.04 | 28.09 | 27.93 | 28.04 | 13,655 | +0.06(+0.20%) |
Apr 22, 2021 | 28.23 | 28.23 | 27.96 | 27.98 | 9,097 | +0.00(+0.00%) |
Apr 21, 2021 | 27.97 | 28.12 | 27.94 | 27.98 | 18,833 | +0.01(+0.03%) |
Apr 20, 2021 | 28.01 | 28.05 | 27.73 | 27.97 | 64,944 | -0.09(-0.31%) |
Apr 19, 2021 | 28.19 | 28.19 | 28.03 | 28.06 | 16,580 | -0.01(-0.03%) |
Apr 16, 2021 | 28.12 | 28.12 | 27.85 | 28.07 | 127,566 | -0.07(-0.24%) |
Apr 15, 2021 | 27.92 | 28.15 | 27.68 | 28.14 | 22,890 | +0.21(+0.74%) |
Apr 14, 2021 | 27.76 | 28.46 | 27.72 | 27.93 | 473,558 | +0.37(+1.34%) |
Apr 13, 2021 | 27.61 | 27.79 | 27.43 | 27.56 | 29,025 | -0.09(-0.34%) |
Apr 12, 2021 | 27.69 | 27.83 | 27.46 | 27.66 | 20,222 | -0.19(-0.68%) |
Apr 09, 2021 | 27.74 | 27.85 | 27.53 | 27.85 | 26,960 | +0.00(+0.00%) |
Apr 08, 2021 | 27.74 | 27.87 | 27.67 | 27.85 | 25,047 | +0.13(+0.46%) |
Apr 07, 2021 | 27.70 | 27.81 | 27.42 | 27.72 | 29,118 | +0.09(+0.31%) |
Apr 06, 2021 | 27.54 | 27.77 | 27.42 | 27.63 | 88,423 | +0.07(+0.25%) |
Apr 05, 2021 | 27.58 | 27.64 | 27.40 | 27.56 | 20,995 | -0.03(-0.12%) |
Apr 01, 2021 | 27.22 | 27.60 | 27.22 | 27.60 | 11,671 | +0.16(+0.59%) |
Mar 31, 2021 | 27.28 | 27.58 | 27.26 | 27.43 | 11,824 | +0.28(+1.04%) |
Mar 30, 2021 | 27.23 | 27.27 | 27.08 | 27.15 | 62,627 | -0.04(-0.16%) |
Mar 29, 2021 | 27.42 | 27.57 | 27.18 | 27.20 | 14,007 | -0.15(-0.53%) |
Mar 26, 2021 | 27.29 | 27.57 | 27.29 | 27.34 | 5,485 | +0.12(+0.44%) |
Mar 25, 2021 | 27.26 | 27.58 | 27.20 | 27.22 | 51,931 | +0.01(+0.02%) |
Mar 24, 2021 | 27.47 | 27.61 | 27.21 | 27.21 | 17,034 | -0.20(-0.72%) |
Mar 23, 2021 | 27.54 | 27.69 | 27.41 | 27.41 | 12,634 | -0.34(-1.23%) |
Mar 22, 2021 | 27.95 | 27.95 | 27.73 | 27.75 | 10,320 | -0.27(-0.96%) |
Mar 19, 2021 | 27.84 | 28.09 | 27.83 | 28.02 | 7,030 | +0.18(+0.66%) |
Mar 18, 2021 | 27.92 | 28.07 | 27.73 | 27.84 | 10,478 | -0.36(-1.27%) |
Mar 17, 2021 | 27.92 | 28.21 | 27.71 | 28.20 | 14,713 | +0.09(+0.33%) |
Mar 16, 2021 | 28.02 | 28.12 | 27.77 | 28.10 | 7,566 | +0.07(+0.24%) |
Mar 15, 2021 | 27.85 | 28.22 | 27.77 | 28.03 | 31,246 | +0.09(+0.34%) |
Mar 12, 2021 | 27.93 | 28.10 | 27.78 | 27.94 | 18,163 | -0.24(-0.85%) |
Mar 11, 2021 | 28.00 | 28.19 | 27.85 | 28.18 | 24,148 | +0.17(+0.61%) |
Mar 10, 2021 | 27.70 | 28.02 | 27.67 | 28.01 | 58,118 | +0.25(+0.89%) |
Mar 09, 2021 | 27.57 | 27.90 | 27.56 | 27.76 | 9,324 | +0.38(+1.40%) |
Mar 08, 2021 | 27.53 | 27.79 | 27.38 | 27.38 | 95,712 | -0.45(-1.63%) |
Mar 05, 2021 | 27.96 | 27.96 | 27.64 | 27.83 | 7,382 | -0.12(-0.42%) |
Mar 04, 2021 | 28.15 | 28.50 | 27.93 | 27.95 | 35,260 | -0.27(-0.97%) |
Mar 03, 2021 | 28.16 | 28.25 | 28.08 | 28.22 | 18,146 | +0.00(+0.00%) |
Mar 02, 2021 | 28.24 | 28.46 | 28.15 | 28.22 | 9,320 | -0.08(-0.27%) |
Mar 01, 2021 | 28.31 | 28.43 | 28.17 | 28.30 | 44,474 | +0.15(+0.52%) |
Feb 26, 2021 | 28.22 | 28.38 | 28.05 | 28.15 | 154,210 | -0.01(-0.03%) |
Feb 25, 2021 | 28.73 | 28.73 | 28.16 | 28.16 | 30,677 | -0.79(-2.74%) |
Feb 24, 2021 | 28.90 | 28.96 | 28.73 | 28.96 | 37,529 | +0.15(+0.53%) |
Feb 23, 2021 | 28.58 | 28.90 | 28.58 | 28.80 | 5,179 | +0.20(+0.72%) |
Feb 22, 2021 | 28.62 | 28.70 | 28.54 | 28.60 | 18,437 | -0.25(-0.87%) |
Feb 19, 2021 | 29.02 | 29.17 | 28.84 | 28.85 | 14,467 | -0.21(-0.73%) |
Feb 18, 2021 | 29.14 | 29.14 | 28.96 | 29.06 | 16,408 | -0.08(-0.26%) |
Feb 17, 2021 | 29.08 | 29.18 | 28.94 | 29.14 | 21,496 | -0.09(-0.29%) |
Feb 16, 2021 | 29.31 | 29.31 | 29.09 | 29.22 | 28,201 | -0.20(-0.69%) |
Feb 12, 2021 | 29.33 | 29.42 | 29.11 | 29.42 | 64,810 | +0.13(+0.44%) |
Feb 11, 2021 | 29.34 | 29.42 | 29.26 | 29.30 | 15,620 | -0.09(-0.29%) |
Feb 10, 2021 | 29.26 | 29.39 | 29.20 | 29.38 | 13,733 | +0.23(+0.79%) |
Feb 09, 2021 | 29.26 | 29.31 | 28.93 | 29.15 | 31,660 | -0.10(-0.35%) |
Feb 08, 2021 | 29.26 | 29.33 | 28.96 | 29.25 | 53,584 | -0.01(-0.03%) |
Feb 05, 2021 | 29.14 | 29.29 | 28.93 | 29.26 | 91,275 | +0.17(+0.58%) |
Feb 04, 2021 | 29.08 | 29.11 | 28.93 | 29.09 | 100,381 | -0.12(-0.41%) |
Feb 03, 2021 | 29.12 | 29.25 | 29.06 | 29.21 | 90,976 | +0.02(+0.06%) |
Feb 02, 2021 | 29.16 | 29.22 | 28.89 | 29.20 | 44,325 | +0.23(+0.79%) |
Feb 01, 2021 | 28.88 | 29.08 | 28.85 | 28.97 | 21,279 | +0.12(+0.41%) |
Jan 29, 2021 | 28.80 | 29.02 | 28.79 | 28.85 | 39,286 | -0.18(-0.62%) |
Jan 28, 2021 | 28.79 | 29.03 | 28.75 | 29.02 | 328,631 | +0.26(+0.90%) |
Jan 27, 2021 | 28.97 | 29.08 | 28.68 | 28.77 | 52,536 | -0.33(-1.13%) |
Jan 26, 2021 | 29.03 | 29.23 | 28.81 | 29.09 | 100,720 | +0.29(+1.00%) |
Jan 25, 2021 | 28.96 | 29.12 | 28.80 | 28.80 | 20,339 | -0.03(-0.12%) |
Jan 22, 2021 | 29.08 | 29.14 | 28.84 | 28.84 | 17,711 | -0.47(-1.62%) |
Jan 21, 2021 | 29.40 | 29.43 | 29.18 | 29.31 | 46,884 | -0.01(-0.03%) |
Jan 20, 2021 | 29.07 | 29.41 | 29.02 | 29.32 | 20,411 | +0.25(+0.84%) |
Jan 19, 2021 | 29.03 | 29.41 | 29.02 | 29.08 | 19,189 | -0.03(-0.09%) |
Jan 15, 2021 | 29.14 | 29.22 | 28.95 | 29.10 | 17,356 | -0.11(-0.39%) |
Jan 14, 2021 | 29.30 | 29.30 | 29.05 | 29.21 | 8,710 | +0.14(+0.48%) |
Jan 13, 2021 | 29.16 | 29.24 | 29.01 | 29.08 | 28,492 | -0.00(-0.01%) |
Jan 12, 2021 | 29.08 | 29.22 | 28.84 | 29.08 | 64,583 | +0.16(+0.54%) |
Jan 11, 2021 | 28.95 | 29.14 | 28.80 | 28.92 | 10,331 | -0.27(-0.92%) |
Jan 08, 2021 | 29.32 | 29.36 | 29.00 | 29.19 | 26,094 | +0.02(+0.06%) |
Jan 07, 2021 | 29.37 | 29.37 | 29.13 | 29.18 | 51,036 | -0.29(-0.98%) |
Jan 06, 2021 | 29.47 | 29.55 | 29.46 | 29.46 | 10,157 | -0.06(-0.20%) |
Jan 05, 2021 | 29.47 | 29.57 | 29.35 | 29.52 | 33,419 | +0.05(+0.17%) |
Jan 04, 2021 | 29.64 | 29.64 | 29.46 | 29.47 | 82,815 | +0.01(+0.03%) |
Dec 31, 2020 | 29.46 | 29.46 | 29.46 | 13,701 | +0.01(+0.03%) | |
Dec 30, 2020 | 29.41 | 29.46 | 29.21 | 29.46 | 13,701 | +0.23(+0.78%) |
Dec 29, 2020 | 29.27 | 29.36 | 29.22 | 29.23 | 7,657 | -0.11(-0.39%) |
Dec 28, 2020 | 29.41 | 29.41 | 29.18 | 29.34 | 97,937 | -0.05(-0.19%) |
Dec 24, 2020 | 29.35 | 29.41 | 29.15 | 29.40 | 16,648 | +0.25(+0.84%) |
Dec 23, 2020 | 29.22 | 29.30 | 29.00 | 29.15 | 16,465 | +0.19(+0.67%) |
Dec 22, 2020 | 29.27 | 29.27 | 28.96 | 28.96 | 47,846 | -0.21(-0.73%) |
Dec 21, 2020 | 29.08 | 29.27 | 29.04 | 29.17 | 7,936 | -0.20(-0.69%) |
Dec 18, 2020 | 29.30 | 29.57 | 29.30 | 29.37 | 40,058 | -0.03(-0.11%) |
Dec 17, 2020 | 29.24 | 29.52 | 29.24 | 29.41 | 95,489 | +0.22(+0.75%) |
Dec 16, 2020 | 29.22 | 29.24 | 29.08 | 29.19 | 4,113 | +0.01(+0.04%) |
Dec 15, 2020 | 29.03 | 29.18 | 29.03 | 29.17 | 11,740 | +0.00(+0.00%) |
Dec 14, 2020 | 29.15 | 29.19 | 29.11 | 29.17 | 4,737 | +0.13(+0.45%) |
Dec 11, 2020 | 29.12 | 29.22 | 29.04 | 29.04 | 12,562 | -0.19(-0.64%) |
Dec 10, 2020 | 29.12 | 29.23 | 28.91 | 29.23 | 16,595 | +0.27(+0.92%) |
Dec 09, 2020 | 29.04 | 29.35 | 28.90 | 28.96 | 17,939 | -0.06(-0.22%) |
Dec 08, 2020 | 28.92 | 29.30 | 28.80 | 29.03 | 11,766 | +0.04(+0.15%) |
Dec 07, 2020 | 28.94 | 29.08 | 28.89 | 28.98 | 18,000 | -0.12(-0.41%) |
Dec 04, 2020 | 29.17 | 29.19 | 29.05 | 29.10 | 13,036 | +0.14(+0.48%) |
Dec 03, 2020 | 28.69 | 28.97 | 28.69 | 28.96 | 11,441 | +0.32(+1.10%) |
Dec 02, 2020 | 28.65 | 28.69 | 28.61 | 28.65 | 11,217 | +0.10(+0.34%) |
Dec 01, 2020 | 28.37 | 28.65 | 28.37 | 28.55 | 103,078 | +0.25(+0.88%) |
Nov 30, 2020 | 28.24 | 28.62 | 28.24 | 28.30 | 12,800 | -0.18(-0.64%) |
Nov 27, 2020 | 28.56 | 28.62 | 28.30 | 28.48 | 6,162 | -0.09(-0.31%) |
Nov 25, 2020 | 28.50 | 28.57 | 28.34 | 28.57 | 17,421 | +0.19(+0.65%) |
Nov 24, 2020 | 28.28 | 28.49 | 28.26 | 28.38 | 7,532 | +0.10(+0.34%) |
Nov 23, 2020 | 28.45 | 28.48 | 28.27 | 28.29 | 11,146 | -0.20(-0.70%) |
Nov 20, 2020 | 28.28 | 28.54 | 28.28 | 28.49 | 16,299 | +0.09(+0.30%) |
Nov 19, 2020 | 28.12 | 28.44 | 28.09 | 28.40 | 18,050 | +0.18(+0.65%) |
Nov 18, 2020 | 28.25 | 28.42 | 28.21 | 28.22 | 41,208 | -0.12(-0.43%) |
Nov 17, 2020 | 28.36 | 28.42 | 28.09 | 28.34 | 34,475 | -0.01(-0.04%) |
Nov 16, 2020 | 28.26 | 28.37 | 28.25 | 28.35 | 10,668 | +0.22(+0.78%) |
Nov 13, 2020 | 28.25 | 28.28 | 27.99 | 28.13 | 27,125 | +0.10(+0.36%) |
Nov 12, 2020 | 28.11 | 28.14 | 27.93 | 28.03 | 10,074 | +0.10(+0.36%) |
Nov 11, 2020 | 28.15 | 28.18 | 27.93 | 27.93 | 53,179 | -0.21(-0.76%) |
Nov 10, 2020 | 28.03 | 28.22 | 28.01 | 28.15 | 10,938 | +0.14(+0.50%) |
Nov 09, 2020 | 28.48 | 28.48 | 28.00 | 28.01 | 58,090 | +0.08(+0.30%) |
Nov 06, 2020 | 27.61 | 27.94 | 27.59 | 27.92 | 42,473 | +0.32(+1.17%) |
Nov 05, 2020 | 27.41 | 27.62 | 27.41 | 27.60 | 8,361 | +0.34(+1.25%) |
Nov 04, 2020 | 26.84 | 27.26 | 26.84 | 27.26 | 71,606 | +0.40(+1.49%) |
Nov 03, 2020 | 26.89 | 26.91 | 26.82 | 26.86 | 4,767 | +0.17(+0.63%) |
Nov 02, 2020 | 26.61 | 26.81 | 26.59 | 26.69 | 7,272 | -0.04(-0.15%) |
Oct 30, 2020 | 27.00 | 27.00 | 26.72 | 26.73 | 26,411 | -0.16(-0.58%) |
Oct 29, 2020 | 26.85 | 26.88 | 26.80 | 26.88 | 3,207 | -0.03(-0.10%) |
Oct 28, 2020 | 27.01 | 27.01 | 26.84 | 26.91 | 6,874 | -0.27(-1.01%) |
Oct 27, 2020 | 27.15 | 27.30 | 27.14 | 27.19 | 6,106 | +0.07(+0.24%) |
Oct 26, 2020 | 27.09 | 27.25 | 27.09 | 27.12 | 4,136 | -0.08(-0.31%) |
Oct 23, 2020 | 27.22 | 27.22 | 27.05 | 27.20 | 11,347 | +0.06(+0.22%) |
Oct 22, 2020 | 27.11 | 27.24 | 27.11 | 27.14 | 6,975 | +0.00(+0.00%) |
Oct 21, 2020 | 27.00 | 27.25 | 26.94 | 27.14 | 5,308 | +0.10(+0.37%) |
Oct 20, 2020 | 26.86 | 27.17 | 26.86 | 27.04 | 4,159 | +0.10(+0.38%) |
Oct 19, 2020 | 27.10 | 27.10 | 26.80 | 26.94 | 46,365 | +0.12(+0.47%) |
Oct 16, 2020 | 26.92 | 26.94 | 26.79 | 26.81 | 12,900 | -0.08(-0.30%) |
Oct 15, 2020 | 26.97 | 27.00 | 26.85 | 26.89 | 5,198 | -0.16(-0.57%) |
Oct 14, 2020 | 26.89 | 27.12 | 26.86 | 27.05 | 2,776 | +0.08(+0.30%) |
Oct 13, 2020 | 27.02 | 27.17 | 26.80 | 26.97 | 12,151 | -0.30(-1.08%) |
Oct 12, 2020 | 27.27 | 27.38 | 27.06 | 27.26 | 19,413 | +0.23(+0.86%) |
Oct 09, 2020 | 26.82 | 27.34 | 26.82 | 27.03 | 18,515 | +0.10(+0.36%) |
Oct 08, 2020 | 26.84 | 26.96 | 26.84 | 26.94 | 13,256 | +0.09(+0.33%) |
Oct 07, 2020 | 26.90 | 26.91 | 26.60 | 26.85 | 10,479 | +0.07(+0.27%) |
Oct 06, 2020 | 26.94 | 26.96 | 26.78 | 26.78 | 20,033 | +0.03(+0.11%) |
Oct 05, 2020 | 26.60 | 26.91 | 26.60 | 26.75 | 17,995 | +0.10(+0.36%) |
Oct 02, 2020 | 26.52 | 26.83 | 26.52 | 26.65 | 52,678 | -0.19(-0.70%) |
Oct 01, 2020 | 26.62 | 26.84 | 26.60 | 26.84 | 13,590 | +0.27(+1.01%) |
Sep 30, 2020 | 26.40 | 26.60 | 26.38 | 26.57 | 4,416 | +0.12(+0.44%) |
Sep 29, 2020 | 26.47 | 26.51 | 26.30 | 26.45 | 5,183 | +0.13(+0.48%) |
Sep 28, 2020 | 26.40 | 26.65 | 26.27 | 26.33 | 74,016 | -0.20(-0.76%) |
Sep 25, 2020 | 26.40 | 26.74 | 26.36 | 26.53 | 5,614 | -0.23(-0.85%) |
Sep 24, 2020 | 26.58 | 26.76 | 26.33 | 26.76 | 10,383 | +0.30(+1.14%) |
Sep 23, 2020 | 26.73 | 26.75 | 26.45 | 26.45 | 9,858 | -0.61(-2.24%) |
Sep 22, 2020 | 27.20 | 27.22 | 26.99 | 27.06 | 5,988 | -0.02(-0.09%) |
Sep 21, 2020 | 27.25 | 27.25 | 26.93 | 27.09 | 9,015 | -0.47(-1.71%) |
Sep 18, 2020 | 27.64 | 27.64 | 27.22 | 27.56 | 7,915 | +0.00(+0.01%) |
Sep 17, 2020 | 27.18 | 27.60 | 27.16 | 27.55 | 5,004 | -0.00(-0.02%) |
Sep 16, 2020 | 27.51 | 27.57 | 27.37 | 27.56 | 8,797 | +0.28(+1.04%) |
Sep 15, 2020 | 27.48 | 27.48 | 27.25 | 27.28 | 4,010 | -0.12(-0.45%) |
Sep 14, 2020 | 27.31 | 27.40 | 27.30 | 27.40 | 2,323 | +0.11(+0.41%) |
Sep 11, 2020 | 27.21 | 27.29 | 27.06 | 27.29 | 3,837 | +0.11(+0.41%) |
Sep 10, 2020 | 27.23 | 27.31 | 27.15 | 27.18 | 9,863 | -0.03(-0.11%) |
Sep 09, 2020 | 27.30 | 27.30 | 27.01 | 27.21 | 34,156 | +0.13(+0.49%) |
Sep 08, 2020 | 26.68 | 27.17 | 25.89 | 27.07 | 17,169 | -0.18(-0.66%) |
Sep 04, 2020 | 27.41 | 27.42 | 27.11 | 27.25 | 14,391 | -0.16(-0.59%) |
Sep 03, 2020 | 27.47 | 27.49 | 27.24 | 27.42 | 26,754 | +0.02(+0.07%) |
Sep 02, 2020 | 27.47 | 27.47 | 27.24 | 27.40 | 7,808 | -0.10(-0.37%) |
Sep 01, 2020 | 27.23 | 27.50 | 27.23 | 27.50 | 2,692 | +0.48(+1.76%) |
Aug 31, 2020 | 27.32 | 27.32 | 27.00 | 27.02 | 42,962 | -0.21(-0.79%) |
Aug 28, 2020 | 27.07 | 27.33 | 26.98 | 27.24 | 65,362 | +0.36(+1.33%) |
Aug 27, 2020 | 27.16 | 27.16 | 26.72 | 26.88 | 6,060 | -0.07(-0.25%) |
Aug 26, 2020 | 26.87 | 26.95 | 26.79 | 26.95 | 10,473 | -0.08(-0.29%) |
Aug 25, 2020 | 27.03 | 27.31 | 26.89 | 27.03 | 4,427 | +0.13(+0.49%) |
Aug 24, 2020 | 26.93 | 27.18 | 26.77 | 26.89 | 15,526 | +0.15(+0.56%) |
Aug 21, 2020 | 26.76 | 26.84 | 26.73 | 26.75 | 15,054 | -0.26(-0.97%) |
Aug 20, 2020 | 26.76 | 27.17 | 26.76 | 27.01 | 4,203 | +0.00(+0.00%) |
Aug 19, 2020 | 26.90 | 27.19 | 26.90 | 27.01 | 39,696 | +0.05(+0.20%) |
Aug 18, 2020 | 26.85 | 27.22 | 25.66 | 26.95 | 13,028 | +0.22(+0.81%) |
Aug 17, 2020 | 27.04 | 27.18 | 26.50 | 26.74 | 10,454 | -0.32(-1.20%) |
Aug 14, 2020 | 27.19 | 27.19 | 26.92 | 27.06 | 8,791 | +0.05(+0.17%) |
Aug 13, 2020 | 27.11 | 27.37 | 26.93 | 27.02 | 12,010 | -0.08(-0.31%) |
Aug 12, 2020 | 27.14 | 27.14 | 26.84 | 27.10 | 7,771 | -0.00(-0.01%) |
Aug 11, 2020 | 26.90 | 27.40 | 26.90 | 27.10 | 22,045 | -0.02(-0.06%) |
Aug 10, 2020 | 26.99 | 27.40 | 26.99 | 27.12 | 5,780 | +0.09(+0.34%) |
Aug 07, 2020 | 27.23 | 27.23 | 26.94 | 27.03 | 8,309 | -0.30(-1.09%) |
Aug 06, 2020 | 27.27 | 27.38 | 27.10 | 27.33 | 12,916 | +0.20(+0.73%) |
Aug 05, 2020 | 27.11 | 27.77 | 26.65 | 27.13 | 15,087 | +0.08(+0.29%) |
Aug 04, 2020 | 27.10 | 27.10 | 26.82 | 27.05 | 32,173 | -0.13(-0.47%) |
Aug 03, 2020 | 27.26 | 27.26 | 26.95 | 27.18 | 14,900 | -0.22(-0.79%) |
Jul 31, 2020 | 27.53 | 27.53 | 27.19 | 27.39 | 12,525 | -0.00(-0.01%) |
Jul 30, 2020 | 27.42 | 27.63 | 27.25 | 27.40 | 11,559 | -0.01(-0.05%) |
Jul 29, 2020 | 27.23 | 27.52 | 27.22 | 27.41 | 8,181 | -0.02(-0.07%) |
Jul 28, 2020 | 27.63 | 27.74 | 27.33 | 27.43 | 16,026 | +0.01(+0.03%) |
Jul 27, 2020 | 27.27 | 27.53 | 27.27 | 27.42 | 19,582 | +0.19(+0.68%) |
Jul 24, 2020 | 27.26 | 27.27 | 27.18 | 27.23 | 30,719 | +0.05(+0.17%) |
Jul 23, 2020 | 27.17 | 27.25 | 26.83 | 27.19 | 47,509 | -0.16(-0.60%) |
Jul 22, 2020 | 27.21 | 27.40 | 27.21 | 27.35 | 28,755 | +0.12(+0.45%) |
Jul 21, 2020 | 27.11 | 27.29 | 26.83 | 27.23 | 49,669 | +0.29(+1.07%) |
Jul 20, 2020 | 26.79 | 26.97 | 26.71 | 26.94 | 6,140 | +0.05(+0.19%) |
Jul 17, 2020 | 26.84 | 26.95 | 26.81 | 26.89 | 8,466 | -0.05(-0.18%) |
Jul 16, 2020 | 26.95 | 27.00 | 26.67 | 26.94 | 709,360 | -0.02(-0.09%) |
Jul 15, 2020 | 26.92 | 27.19 | 26.92 | 26.96 | 4,495 | +0.04(+0.15%) |
Jul 14, 2020 | 26.66 | 26.92 | 26.66 | 26.92 | 5,020 | +0.07(+0.28%) |
Jul 13, 2020 | 27.16 | 27.16 | 26.67 | 26.85 | 31,317 | -0.23(-0.86%) |
Jul 10, 2020 | 26.85 | 27.17 | 26.75 | 27.08 | 6,531 | +0.26(+0.96%) |
Jul 09, 2020 | 27.09 | 27.09 | 26.76 | 26.82 | 10,185 | -0.08(-0.31%) |
Jul 08, 2020 | 26.67 | 26.90 | 26.67 | 26.90 | 6,574 | +0.26(+0.99%) |
Jul 07, 2020 | 26.65 | 26.87 | 26.58 | 26.64 | 13,814 | -0.23(-0.86%) |
Jul 06, 2020 | 26.74 | 27.07 | 26.74 | 26.87 | 8,441 | +0.01(+0.04%) |
Jul 02, 2020 | 26.71 | 26.99 | 26.71 | 26.86 | 3,507 | +0.22(+0.84%) |
Jul 01, 2020 | 26.44 | 26.78 | 26.38 | 26.64 | 9,161 | +0.24(+0.89%) |
Jun 30, 2020 | 26.53 | 26.61 | 26.36 | 26.40 | 6,701 | -0.30(-1.12%) |
Jun 29, 2020 | 26.56 | 26.79 | 26.42 | 26.70 | 72,906 | +0.08(+0.31%) |
Jun 26, 2020 | 26.87 | 26.87 | 26.56 | 26.62 | 10,522 | -0.14(-0.53%) |
Jun 25, 2020 | 26.67 | 26.82 | 26.61 | 26.76 | 17,382 | +0.06(+0.23%) |
Jun 24, 2020 | 26.70 | 26.88 | 26.48 | 26.69 | 162,093 | -0.13(-0.48%) |
Jun 23, 2020 | 26.76 | 26.95 | 26.73 | 26.82 | 12,326 | +0.17(+0.65%) |
Jun 22, 2020 | 26.57 | 26.82 | 26.57 | 26.65 | 6,231 | +0.05(+0.19%) |
Jun 19, 2020 | 26.62 | 26.74 | 26.40 | 26.60 | 8,867 | -0.03(-0.12%) |
Jun 18, 2020 | 26.34 | 26.96 | 26.34 | 26.63 | 9,095 | -0.11(-0.40%) |
Jun 17, 2020 | 26.58 | 26.76 | 26.49 | 26.74 | 5,435 | +0.02(+0.08%) |
Jun 16, 2020 | 26.83 | 26.99 | 26.59 | 26.72 | 10,539 | -0.19(-0.69%) |
Jun 15, 2020 | 26.69 | 26.90 | 26.51 | 26.90 | 148,210 | -0.04(-0.14%) |
Jun 12, 2020 | 26.97 | 27.05 | 26.84 | 26.94 | 8,381 | +0.12(+0.44%) |
Jun 11, 2020 | 26.82 | 27.08 | 26.56 | 26.82 | 6,510 | -0.60(-2.18%) |
Jun 10, 2020 | 27.31 | 27.46 | 27.07 | 27.42 | 15,771 | +0.18(+0.66%) |
Jun 09, 2020 | 27.25 | 27.36 | 26.98 | 27.24 | 11,078 | -0.08(-0.30%) |
Jun 08, 2020 | 27.29 | 27.41 | 26.97 | 27.32 | 12,440 | +0.09(+0.32%) |
Jun 05, 2020 | 27.41 | 27.41 | 27.20 | 27.24 | 13,361 | +0.09(+0.32%) |
Jun 04, 2020 | 27.22 | 27.31 | 26.76 | 27.15 | 12,416 | -0.10(-0.36%) |
Jun 03, 2020 | 27.29 | 27.43 | 27.14 | 27.25 | 22,754 | +0.12(+0.44%) |
Jun 02, 2020 | 26.95 | 27.25 | 26.88 | 27.13 | 13,735 | +0.40(+1.51%) |
Jun 01, 2020 | 26.76 | 26.76 | 26.69 | 26.73 | 5,952 | +0.06(+0.22%) |
May 29, 2020 | 26.65 | 26.70 | 26.43 | 26.67 | 4,372 | +0.13(+0.50%) |
May 28, 2020 | 26.53 | 26.67 | 26.53 | 26.54 | 25,015 | -0.05(-0.20%) |
May 27, 2020 | 26.62 | 26.66 | 26.50 | 26.59 | 13,033 | +0.00(+0.01%) |
May 26, 2020 | 26.37 | 26.62 | 26.37 | 26.59 | 35,272 | +0.61(+2.37%) |
May 22, 2020 | 26.15 | 26.19 | 25.71 | 25.97 | 7,198 | -0.18(-0.67%) |
May 21, 2020 | 26.07 | 26.19 | 26.07 | 26.15 | 11,556 | +0.18(+0.71%) |
May 20, 2020 | 25.84 | 25.98 | 25.84 | 25.97 | 10,886 | +0.33(+1.28%) |
May 19, 2020 | 25.47 | 25.97 | 25.47 | 25.64 | 11,244 | +0.39(+1.53%) |
May 18, 2020 | 25.24 | 25.42 | 25.21 | 25.25 | 52,979 | +0.36(+1.45%) |
May 15, 2020 | 24.98 | 25.22 | 24.74 | 24.89 | 11,956 | -0.20(-0.78%) |
May 14, 2020 | 24.78 | 25.28 | 24.78 | 25.09 | 10,165 | -0.01(-0.03%) |
May 13, 2020 | 25.23 | 25.29 | 25.00 | 25.10 | 99,989 | -0.15(-0.58%) |
May 12, 2020 | 25.18 | 25.29 | 25.10 | 25.24 | 5,890 | +0.16(+0.65%) |
May 11, 2020 | 25.10 | 25.28 | 24.93 | 25.08 | 4,222 | +0.06(+0.23%) |
May 08, 2020 | 24.95 | 25.16 | 24.88 | 25.02 | 13,664 | +0.17(+0.68%) |
May 07, 2020 | 24.67 | 25.10 | 24.67 | 24.85 | 9,469 | -0.06(-0.23%) |
May 06, 2020 | 25.00 | 25.00 | 24.64 | 24.91 | 5,248 | -0.18(-0.70%) |
May 05, 2020 | 24.95 | 25.13 | 24.84 | 25.09 | 23,347 | +0.11(+0.46%) |
May 04, 2020 | 24.19 | 24.97 | 24.19 | 24.97 | 21,041 | +0.51(+2.08%) |