Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.68 | 26.74 | 26.52 | 26.60 | 490,200 | -0.07(-0.26%) |
Apr 29, 2021 | 26.88 | 26.88 | 26.64 | 26.67 | 95,880 | -0.20(-0.74%) |
Apr 28, 2021 | 26.88 | 26.91 | 26.82 | 26.87 | 54,848 | -0.05(-0.19%) |
Apr 27, 2021 | 27.00 | 27.00 | 26.88 | 26.92 | 128,698 | -0.12(-0.44%) |
Apr 26, 2021 | 27.00 | 27.05 | 26.96 | 27.04 | 36,183 | +0.05(+0.19%) |
Apr 23, 2021 | 26.94 | 26.99 | 26.91 | 26.99 | 34,300 | +0.08(+0.30%) |
Apr 22, 2021 | 26.93 | 27.00 | 26.87 | 26.91 | 44,000 | -0.05(-0.19%) |
Apr 21, 2021 | 26.97 | 27.02 | 26.92 | 26.96 | 59,458 | +0.00(+0.00%) |
Apr 20, 2021 | 26.96 | 27.02 | 26.91 | 26.96 | 32,538 | -0.07(-0.26%) |
Apr 19, 2021 | 27.08 | 27.11 | 27.00 | 27.03 | 29,822 | -0.03(-0.11%) |
Apr 16, 2021 | 27.20 | 27.27 | 27.06 | 27.06 | 64,800 | -0.21(-0.77%) |
Apr 15, 2021 | 27.24 | 27.27 | 27.10 | 27.27 | 56,893 | +0.09(+0.33%) |
Apr 14, 2021 | 27.18 | 27.23 | 27.14 | 27.18 | 39,003 | +0.00(+0.00%) |
Apr 13, 2021 | 27.18 | 27.19 | 27.06 | 27.18 | 30,996 | +0.02(+0.07%) |
Apr 12, 2021 | 27.24 | 27.24 | 27.14 | 27.16 | 33,340 | -0.06(-0.22%) |
Apr 09, 2021 | 27.18 | 27.26 | 27.12 | 27.22 | 42,700 | +0.04(+0.15%) |
Apr 08, 2021 | 27.19 | 27.19 | 27.10 | 27.18 | 22,958 | +0.03(+0.11%) |
Apr 07, 2021 | 27.15 | 27.26 | 27.10 | 27.15 | 23,878 | -0.06(-0.22%) |
Apr 06, 2021 | 27.19 | 27.26 | 27.14 | 27.21 | 32,340 | +0.09(+0.33%) |
Apr 05, 2021 | 26.97 | 27.25 | 26.96 | 27.12 | 37,359 | +0.02(+0.07%) |
Apr 01, 2021 | 26.93 | 27.10 | 26.93 | 27.10 | 64,100 | +0.26(+0.97%) |
Mar 31, 2021 | 26.96 | 27.06 | 26.84 | 26.84 | 99,373 | -0.59(-2.15%) |
Mar 30, 2021 | 27.41 | 27.44 | 27.37 | 27.43 | 45,209 | +0.02(+0.07%) |
Mar 29, 2021 | 27.49 | 27.49 | 27.33 | 27.41 | 38,054 | -0.08(-0.29%) |
Mar 26, 2021 | 27.43 | 27.49 | 27.40 | 27.49 | 30,200 | +0.06(+0.22%) |
Mar 25, 2021 | 27.40 | 27.49 | 27.39 | 27.43 | 22,374 | -0.01(-0.04%) |
Mar 24, 2021 | 27.43 | 27.58 | 27.42 | 27.44 | 53,711 | +0.04(+0.15%) |
Mar 23, 2021 | 27.41 | 27.46 | 27.33 | 27.40 | 56,499 | -0.01(-0.04%) |
Mar 22, 2021 | 27.40 | 27.42 | 27.35 | 27.41 | 46,577 | +0.02(+0.07%) |
Mar 19, 2021 | 27.35 | 27.41 | 27.31 | 27.39 | 43,300 | +0.05(+0.18%) |
Mar 18, 2021 | 27.35 | 27.39 | 27.25 | 27.34 | 41,808 | -0.07(-0.26%) |
Mar 17, 2021 | 27.35 | 27.41 | 27.25 | 27.41 | 37,111 | +0.00(+0.00%) |
Mar 16, 2021 | 27.40 | 27.42 | 27.31 | 27.41 | 50,614 | +0.03(+0.11%) |
Mar 15, 2021 | 27.30 | 27.38 | 27.29 | 27.38 | 28,683 | +0.08(+0.29%) |
Mar 12, 2021 | 27.24 | 27.31 | 27.14 | 27.30 | 27,600 | -0.02(-0.07%) |
Mar 11, 2021 | 27.23 | 27.36 | 27.23 | 27.32 | 40,256 | +0.05(+0.18%) |
Mar 10, 2021 | 27.26 | 27.27 | 27.20 | 27.27 | 31,314 | +0.03(+0.11%) |
Mar 09, 2021 | 27.23 | 27.24 | 27.20 | 27.24 | 18,391 | +0.03(+0.11%) |
Mar 08, 2021 | 27.13 | 27.21 | 27.11 | 27.21 | 26,185 | +0.05(+0.18%) |
Mar 05, 2021 | 27.02 | 27.16 | 26.98 | 27.16 | 36,700 | +0.15(+0.56%) |
Mar 04, 2021 | 26.90 | 27.08 | 26.87 | 27.01 | 53,396 | +0.06(+0.22%) |
Mar 03, 2021 | 26.95 | 26.99 | 26.88 | 26.95 | 61,902 | -0.02(-0.07%) |
Mar 02, 2021 | 26.88 | 26.99 | 26.87 | 26.97 | 126,662 | +0.09(+0.33%) |
Mar 01, 2021 | 26.94 | 27.00 | 26.81 | 26.88 | 65,740 | -0.15(-0.55%) |
Feb 26, 2021 | 26.79 | 27.03 | 26.64 | 27.03 | 58,000 | +0.24(+0.90%) |
Feb 25, 2021 | 26.85 | 26.95 | 26.59 | 26.79 | 65,093 | -0.11(-0.41%) |
Feb 24, 2021 | 26.99 | 27.02 | 26.86 | 26.90 | 40,246 | -0.05(-0.19%) |
Feb 23, 2021 | 27.04 | 27.04 | 26.91 | 26.95 | 19,612 | +0.00(+0.00%) |
Feb 22, 2021 | 27.14 | 27.14 | 26.92 | 26.95 | 32,518 | -0.21(-0.77%) |
Feb 19, 2021 | 27.10 | 27.21 | 27.10 | 27.16 | 25,500 | +0.08(+0.30%) |
Feb 18, 2021 | 27.07 | 27.08 | 26.90 | 27.08 | 72,026 | +0.06(+0.22%) |
Feb 17, 2021 | 27.08 | 27.20 | 26.97 | 27.02 | 31,947 | -0.07(-0.26%) |
Feb 16, 2021 | 27.14 | 27.26 | 27.03 | 27.09 | 63,134 | -0.03(-0.11%) |
Feb 12, 2021 | 27.18 | 27.18 | 27.05 | 27.12 | 36,500 | -0.06(-0.22%) |
Feb 11, 2021 | 27.25 | 27.27 | 27.14 | 27.18 | 47,668 | -0.07(-0.26%) |
Feb 10, 2021 | 27.28 | 27.29 | 27.17 | 27.25 | 40,131 | -0.01(-0.04%) |
Feb 09, 2021 | 27.21 | 27.27 | 27.15 | 27.26 | 40,304 | +0.04(+0.15%) |
Feb 08, 2021 | 27.32 | 27.40 | 27.12 | 27.22 | 50,213 | -0.11(-0.40%) |
Feb 05, 2021 | 27.39 | 27.42 | 27.32 | 27.33 | 26,400 | -0.06(-0.22%) |
Feb 04, 2021 | 27.48 | 27.48 | 27.31 | 27.39 | 39,308 | -0.09(-0.33%) |
Feb 03, 2021 | 27.39 | 27.49 | 27.35 | 27.48 | 38,867 | +0.03(+0.11%) |
Feb 02, 2021 | 27.42 | 27.45 | 27.35 | 27.45 | 38,098 | +0.05(+0.18%) |
Feb 01, 2021 | 27.50 | 27.50 | 27.30 | 27.40 | 33,261 | -0.05(-0.18%) |
Jan 29, 2021 | 27.49 | 27.53 | 27.29 | 27.45 | 89,100 | -0.04(-0.15%) |
Jan 28, 2021 | 27.39 | 27.49 | 27.30 | 27.49 | 50,310 | +0.13(+0.48%) |
Jan 27, 2021 | 27.34 | 27.50 | 27.30 | 27.36 | 32,281 | +0.02(+0.07%) |
Jan 26, 2021 | 27.36 | 27.56 | 27.31 | 27.34 | 35,770 | -0.02(-0.07%) |
Jan 25, 2021 | 27.51 | 27.58 | 27.30 | 27.36 | 55,942 | -0.15(-0.55%) |
Jan 22, 2021 | 27.52 | 27.59 | 27.51 | 27.51 | 33,500 | -0.02(-0.07%) |
Jan 21, 2021 | 27.50 | 27.60 | 27.45 | 27.53 | 36,340 | -0.01(-0.04%) |
Jan 20, 2021 | 27.42 | 27.60 | 27.41 | 27.54 | 23,859 | +0.13(+0.47%) |
Jan 19, 2021 | 27.43 | 27.58 | 27.37 | 27.41 | 36,250 | +0.01(+0.04%) |
Jan 15, 2021 | 27.44 | 27.44 | 27.31 | 27.40 | 18,600 | -0.03(-0.11%) |
Jan 14, 2021 | 27.38 | 27.46 | 27.30 | 27.43 | 44,388 | -0.02(-0.07%) |
Jan 13, 2021 | 27.21 | 27.45 | 27.18 | 27.45 | 35,073 | +0.26(+0.96%) |
Jan 12, 2021 | 27.06 | 27.23 | 26.93 | 27.19 | 47,773 | +0.04(+0.15%) |
Jan 11, 2021 | 27.20 | 27.25 | 27.12 | 27.15 | 36,292 | -0.11(-0.40%) |
Jan 08, 2021 | 27.19 | 27.26 | 27.16 | 27.26 | 17,100 | +0.15(+0.55%) |
Jan 07, 2021 | 27.11 | 27.24 | 26.94 | 27.11 | 32,653 | +0.00(+0.00%) |
Jan 06, 2021 | 27.36 | 27.46 | 26.91 | 27.11 | 48,599 | -0.30(-1.09%) |
Jan 05, 2021 | 27.39 | 27.48 | 27.30 | 27.41 | 28,428 | +0.02(+0.07%) |
Jan 04, 2021 | 27.62 | 27.62 | 27.25 | 27.39 | 42,952 | -0.22(-0.80%) |
Dec 31, 2020 | 27.61 | 27.61 | 27.61 | 43,347 | +0.22(+0.80%) | |
Dec 30, 2020 | 27.43 | 27.45 | 27.37 | 27.39 | 43,347 | -0.52(-1.86%) |
Dec 29, 2020 | 28.07 | 28.07 | 27.81 | 27.91 | 77,042 | -0.11(-0.39%) |
Dec 28, 2020 | 28.02 | 28.12 | 27.94 | 28.02 | 44,704 | -0.05(-0.18%) |
Dec 24, 2020 | 27.89 | 28.10 | 27.89 | 28.07 | 14,800 | +0.17(+0.61%) |
Dec 23, 2020 | 27.93 | 27.99 | 27.88 | 27.90 | 43,569 | -0.03(-0.11%) |
Dec 22, 2020 | 27.93 | 28.02 | 27.82 | 27.93 | 70,835 | -0.02(-0.07%) |
Dec 21, 2020 | 27.80 | 28.07 | 27.78 | 27.95 | 32,477 | +0.05(+0.18%) |
Dec 18, 2020 | 28.01 | 28.05 | 27.85 | 27.90 | 70,200 | -0.18(-0.64%) |
Dec 17, 2020 | 27.91 | 28.08 | 27.88 | 28.08 | 51,829 | +0.18(+0.65%) |
Dec 16, 2020 | 27.82 | 27.95 | 27.77 | 27.90 | 47,647 | +0.00(+0.00%) |
Dec 15, 2020 | 27.70 | 27.91 | 27.70 | 27.90 | 25,774 | +0.22(+0.79%) |
Dec 14, 2020 | 27.84 | 27.84 | 27.65 | 27.68 | 43,014 | -0.06(-0.22%) |
Dec 11, 2020 | 27.74 | 27.87 | 27.72 | 27.74 | 48,700 | +0.02(+0.07%) |
Dec 10, 2020 | 27.72 | 27.80 | 27.71 | 27.72 | 32,761 | +0.01(+0.04%) |
Dec 09, 2020 | 27.78 | 27.79 | 27.71 | 27.71 | 32,609 | -0.07(-0.25%) |
Dec 08, 2020 | 27.73 | 27.85 | 27.72 | 27.78 | 26,038 | +0.08(+0.29%) |
Dec 07, 2020 | 27.71 | 27.81 | 27.66 | 27.70 | 27,561 | -0.09(-0.32%) |
Dec 04, 2020 | 27.82 | 27.82 | 27.69 | 27.79 | 42,600 | +0.09(+0.32%) |
Dec 03, 2020 | 27.68 | 27.83 | 27.66 | 27.70 | 40,078 | +0.00(+0.00%) |
Dec 02, 2020 | 27.67 | 27.74 | 27.63 | 27.70 | 34,916 | +0.00(+0.00%) |
Dec 01, 2020 | 27.63 | 27.78 | 27.61 | 27.70 | 34,321 | +0.07(+0.25%) |
Nov 30, 2020 | 27.68 | 27.72 | 27.53 | 27.63 | 61,650 | -0.06(-0.22%) |
Nov 27, 2020 | 27.66 | 27.72 | 27.65 | 27.69 | 17,600 | +0.07(+0.25%) |
Nov 25, 2020 | 27.65 | 27.72 | 27.53 | 27.62 | 52,300 | -0.03(-0.11%) |
Nov 24, 2020 | 27.77 | 27.82 | 27.57 | 27.65 | 21,701 | -0.10(-0.36%) |
Nov 23, 2020 | 27.67 | 27.78 | 27.67 | 27.75 | 33,042 | +0.13(+0.47%) |
Nov 20, 2020 | 27.63 | 27.76 | 27.55 | 27.62 | 33,300 | -0.08(-0.29%) |
Nov 19, 2020 | 27.58 | 27.74 | 27.55 | 27.70 | 26,476 | +0.14(+0.51%) |
Nov 18, 2020 | 27.70 | 27.75 | 27.56 | 27.56 | 33,745 | -0.20(-0.72%) |
Nov 17, 2020 | 27.66 | 27.82 | 27.64 | 27.76 | 30,328 | +0.02(+0.07%) |
Nov 16, 2020 | 27.60 | 27.85 | 27.54 | 27.74 | 72,836 | +0.11(+0.39%) |
Nov 13, 2020 | 27.59 | 27.65 | 27.59 | 27.63 | 25,000 | +0.12(+0.44%) |
Nov 12, 2020 | 27.77 | 27.87 | 27.42 | 27.51 | 32,179 | -0.27(-0.97%) |
Nov 11, 2020 | 27.80 | 27.85 | 27.62 | 27.78 | 19,898 | -0.02(-0.07%) |
Nov 10, 2020 | 27.77 | 27.90 | 27.69 | 27.80 | 27,656 | -0.07(-0.25%) |
Nov 09, 2020 | 27.65 | 27.88 | 27.47 | 27.87 | 43,357 | +0.46(+1.68%) |
Nov 06, 2020 | 27.71 | 27.73 | 27.37 | 27.41 | 26,300 | -0.23(-0.83%) |
Nov 05, 2020 | 27.63 | 27.75 | 27.56 | 27.64 | 39,231 | +0.01(+0.04%) |
Nov 04, 2020 | 27.38 | 27.73 | 27.38 | 27.63 | 21,785 | +0.31(+1.13%) |
Nov 03, 2020 | 27.61 | 27.64 | 27.32 | 27.32 | 17,922 | -0.24(-0.87%) |
Nov 02, 2020 | 27.55 | 27.69 | 27.46 | 27.56 | 19,069 | +0.10(+0.36%) |
Oct 30, 2020 | 27.23 | 27.46 | 27.23 | 27.46 | 77,100 | +0.23(+0.84%) |
Oct 29, 2020 | 27.30 | 27.45 | 27.21 | 27.23 | 29,319 | -0.08(-0.29%) |
Oct 28, 2020 | 27.55 | 27.62 | 27.30 | 27.31 | 30,921 | -0.35(-1.27%) |
Oct 27, 2020 | 27.69 | 27.75 | 27.66 | 27.66 | 18,696 | -0.02(-0.07%) |
Oct 26, 2020 | 27.68 | 27.82 | 27.61 | 27.68 | 26,590 | -0.18(-0.65%) |
Oct 23, 2020 | 27.36 | 27.86 | 27.29 | 27.86 | 40,900 | +0.50(+1.83%) |
Oct 22, 2020 | 27.18 | 27.36 | 27.15 | 27.36 | 28,586 | +0.08(+0.29%) |
Oct 21, 2020 | 27.32 | 27.43 | 27.09 | 27.28 | 59,337 | +0.02(+0.07%) |
Oct 20, 2020 | 27.33 | 27.46 | 27.25 | 27.26 | 35,853 | -0.01(-0.04%) |
Oct 19, 2020 | 27.71 | 27.76 | 27.25 | 27.27 | 35,956 | -0.44(-1.59%) |
Oct 16, 2020 | 27.91 | 27.91 | 27.56 | 27.71 | 54,000 | -0.07(-0.25%) |
Oct 15, 2020 | 27.76 | 27.88 | 27.75 | 27.78 | 32,923 | -0.10(-0.36%) |
Oct 14, 2020 | 27.83 | 27.94 | 27.76 | 27.88 | 26,097 | -0.02(-0.07%) |
Oct 13, 2020 | 27.80 | 27.92 | 27.70 | 27.90 | 33,164 | +0.20(+0.72%) |
Oct 12, 2020 | 27.85 | 28.11 | 27.63 | 27.70 | 141,114 | -0.21(-0.75%) |
Oct 09, 2020 | 27.85 | 27.93 | 27.84 | 27.91 | 31,700 | +0.11(+0.40%) |
Oct 08, 2020 | 27.82 | 27.94 | 27.80 | 27.80 | 42,655 | -0.08(-0.29%) |
Oct 07, 2020 | 27.89 | 27.97 | 27.85 | 27.88 | 28,129 | +0.03(+0.11%) |
Oct 06, 2020 | 27.95 | 27.98 | 27.77 | 27.85 | 39,031 | -0.08(-0.29%) |
Oct 05, 2020 | 27.97 | 27.97 | 27.87 | 27.93 | 63,811 | -0.01(-0.04%) |
Oct 02, 2020 | 27.66 | 27.94 | 27.61 | 27.94 | 46,800 | +0.18(+0.65%) |
Oct 01, 2020 | 27.75 | 27.90 | 27.71 | 27.76 | 59,484 | +0.09(+0.33%) |
Sep 30, 2020 | 27.94 | 27.98 | 27.61 | 27.67 | 114,384 | -0.59(-2.09%) |
Sep 29, 2020 | 28.20 | 28.34 | 28.20 | 28.26 | 47,907 | +0.04(+0.14%) |
Sep 28, 2020 | 28.25 | 28.29 | 28.15 | 28.22 | 40,372 | -0.12(-0.42%) |
Sep 25, 2020 | 27.95 | 28.34 | 27.95 | 28.34 | 20,400 | +0.39(+1.40%) |
Sep 24, 2020 | 27.84 | 28.08 | 27.71 | 27.95 | 18,325 | +0.07(+0.25%) |
Sep 23, 2020 | 28.27 | 28.27 | 27.68 | 27.88 | 29,575 | -0.38(-1.34%) |
Sep 22, 2020 | 28.08 | 28.26 | 28.07 | 28.26 | 52,140 | +0.12(+0.43%) |
Sep 21, 2020 | 28.01 | 28.14 | 27.95 | 28.14 | 35,510 | +0.03(+0.11%) |
Sep 18, 2020 | 28.33 | 28.34 | 28.11 | 28.11 | 32,400 | -0.25(-0.88%) |
Sep 17, 2020 | 28.30 | 28.55 | 28.26 | 28.36 | 48,713 | +0.05(+0.18%) |
Sep 16, 2020 | 28.41 | 28.47 | 28.30 | 28.31 | 29,492 | -0.07(-0.25%) |
Sep 15, 2020 | 28.33 | 28.47 | 28.33 | 28.38 | 26,197 | +0.01(+0.04%) |
Sep 14, 2020 | 28.21 | 28.41 | 28.19 | 28.37 | 47,932 | +0.11(+0.39%) |
Sep 11, 2020 | 28.23 | 28.26 | 28.12 | 28.26 | 19,100 | +0.03(+0.11%) |
Sep 10, 2020 | 28.14 | 28.27 | 28.08 | 28.23 | 22,204 | +0.06(+0.21%) |
Sep 09, 2020 | 28.07 | 28.23 | 28.07 | 28.17 | 14,698 | +0.16(+0.57%) |
Sep 08, 2020 | 28.06 | 28.23 | 28.00 | 28.01 | 28,744 | -0.20(-0.71%) |
Sep 04, 2020 | 28.20 | 28.26 | 28.00 | 28.21 | 33,200 | +0.06(+0.21%) |
Sep 03, 2020 | 28.13 | 28.24 | 27.94 | 28.15 | 29,211 | +0.02(+0.07%) |
Sep 02, 2020 | 28.22 | 28.29 | 28.11 | 28.13 | 25,081 | -0.14(-0.50%) |
Sep 01, 2020 | 28.13 | 28.27 | 28.11 | 28.27 | 25,134 | +0.11(+0.39%) |
Aug 31, 2020 | 28.18 | 28.25 | 28.02 | 28.16 | 57,849 | +0.19(+0.68%) |
Aug 28, 2020 | 28.05 | 28.11 | 27.97 | 27.97 | 39,900 | -0.08(-0.29%) |
Aug 27, 2020 | 28.01 | 28.28 | 28.01 | 28.05 | 32,602 | +0.02(+0.07%) |
Aug 26, 2020 | 27.92 | 28.29 | 27.92 | 28.03 | 42,525 | +0.08(+0.29%) |
Aug 25, 2020 | 28.09 | 28.36 | 27.95 | 27.95 | 33,447 | -0.17(-0.60%) |
Aug 24, 2020 | 28.28 | 28.34 | 27.99 | 28.12 | 29,662 | -0.03(-0.11%) |
Aug 21, 2020 | 28.11 | 28.24 | 28.03 | 28.15 | 17,100 | -0.11(-0.39%) |
Aug 20, 2020 | 27.95 | 28.28 | 27.85 | 28.26 | 33,937 | +0.26(+0.93%) |
Aug 19, 2020 | 28.30 | 28.34 | 27.90 | 28.00 | 35,027 | -0.38(-1.34%) |
Aug 18, 2020 | 27.96 | 28.38 | 27.96 | 28.38 | 32,771 | +0.42(+1.50%) |
Aug 17, 2020 | 27.87 | 28.09 | 27.87 | 27.96 | 23,045 | +0.15(+0.54%) |
Aug 14, 2020 | 27.77 | 28.00 | 27.77 | 27.81 | 25,600 | -0.10(-0.36%) |
Aug 13, 2020 | 27.78 | 27.98 | 27.75 | 27.91 | 25,995 | +0.15(+0.54%) |
Aug 12, 2020 | 27.85 | 28.09 | 27.72 | 27.76 | 59,448 | -0.15(-0.56%) |
Aug 11, 2020 | 27.91 | 28.08 | 27.88 | 27.91 | 18,405 | -0.02(-0.05%) |
Aug 10, 2020 | 28.08 | 28.15 | 27.89 | 27.93 | 34,200 | +0.13(+0.47%) |
Aug 07, 2020 | 28.06 | 28.13 | 27.75 | 27.80 | 43,800 | -0.37(-1.31%) |
Aug 06, 2020 | 28.26 | 28.32 | 28.11 | 28.17 | 34,895 | -0.09(-0.32%) |
Aug 05, 2020 | 28.39 | 28.39 | 28.26 | 28.26 | 21,290 | -0.04(-0.14%) |
Aug 04, 2020 | 28.35 | 28.47 | 28.20 | 28.30 | 13,355 | -0.13(-0.46%) |
Aug 03, 2020 | 28.49 | 28.58 | 28.38 | 28.43 | 39,114 | -0.16(-0.56%) |
Jul 31, 2020 | 28.42 | 28.59 | 28.33 | 28.59 | 29,900 | +0.12(+0.42%) |
Jul 30, 2020 | 28.52 | 28.55 | 28.41 | 28.47 | 22,595 | -0.07(-0.25%) |
Jul 29, 2020 | 28.24 | 28.54 | 28.23 | 28.54 | 23,232 | +0.28(+0.99%) |
Jul 28, 2020 | 28.12 | 28.42 | 28.10 | 28.26 | 9,114 | +0.12(+0.43%) |
Jul 27, 2020 | 28.31 | 28.44 | 28.14 | 28.14 | 17,613 | -0.18(-0.64%) |
Jul 24, 2020 | 28.32 | 28.44 | 28.24 | 28.32 | 15,000 | -0.02(-0.07%) |
Jul 23, 2020 | 28.12 | 28.37 | 28.07 | 28.34 | 31,225 | +0.20(+0.71%) |
Jul 22, 2020 | 28.30 | 28.38 | 28.03 | 28.14 | 26,994 | -0.26(-0.92%) |
Jul 21, 2020 | 28.38 | 28.43 | 28.00 | 28.40 | 16,586 | +0.10(+0.35%) |
Jul 20, 2020 | 28.08 | 28.34 | 28.00 | 28.30 | 47,250 | +0.12(+0.43%) |
Jul 17, 2020 | 27.82 | 28.19 | 27.81 | 28.18 | 26,200 | +0.34(+1.22%) |
Jul 16, 2020 | 27.48 | 28.00 | 27.28 | 27.84 | 36,058 | +0.27(+0.98%) |
Jul 15, 2020 | 27.44 | 27.57 | 27.22 | 27.57 | 37,329 | +0.22(+0.80%) |
Jul 14, 2020 | 27.42 | 27.42 | 27.20 | 27.35 | 11,412 | +0.15(+0.55%) |
Jul 13, 2020 | 27.43 | 27.49 | 27.20 | 27.20 | 16,762 | -0.22(-0.80%) |
Jul 10, 2020 | 27.16 | 27.53 | 26.93 | 27.42 | 37,400 | +0.19(+0.70%) |
Jul 09, 2020 | 27.05 | 27.30 | 26.93 | 27.23 | 20,849 | +0.08(+0.29%) |
Jul 08, 2020 | 26.90 | 27.32 | 26.86 | 27.15 | 27,354 | +0.23(+0.85%) |
Jul 07, 2020 | 26.90 | 27.19 | 26.90 | 26.92 | 17,008 | -0.05(-0.19%) |
Jul 06, 2020 | 26.94 | 27.18 | 26.85 | 26.97 | 21,473 | +0.17(+0.63%) |
Jul 02, 2020 | 27.05 | 27.40 | 26.78 | 26.80 | 29,600 | -0.21(-0.78%) |
Jul 01, 2020 | 26.76 | 27.30 | 26.76 | 27.01 | 18,212 | +0.39(+1.47%) |
Jun 30, 2020 | 27.06 | 27.06 | 26.62 | 26.62 | 161,587 | -0.82(-2.99%) |
Jun 29, 2020 | 27.22 | 27.45 | 27.22 | 27.44 | 32,365 | +0.22(+0.81%) |
Jun 26, 2020 | 27.25 | 27.45 | 27.12 | 27.22 | 17,900 | -0.03(-0.11%) |
Jun 25, 2020 | 27.29 | 27.36 | 27.22 | 27.25 | 22,858 | -0.04(-0.15%) |
Jun 24, 2020 | 27.28 | 27.31 | 27.12 | 27.29 | 35,981 | -0.03(-0.11%) |
Jun 23, 2020 | 27.43 | 27.67 | 27.32 | 27.32 | 19,412 | -0.06(-0.22%) |
Jun 22, 2020 | 27.70 | 27.70 | 27.30 | 27.38 | 25,028 | -0.36(-1.30%) |
Jun 19, 2020 | 27.78 | 28.07 | 27.55 | 27.74 | 47,300 | -0.09(-0.32%) |
Jun 18, 2020 | 27.53 | 27.84 | 27.52 | 27.83 | 108,584 | +0.14(+0.51%) |
Jun 17, 2020 | 27.40 | 27.71 | 27.40 | 27.69 | 19,805 | +0.26(+0.95%) |
Jun 16, 2020 | 27.41 | 27.96 | 27.19 | 27.43 | 21,363 | +0.25(+0.92%) |
Jun 15, 2020 | 27.01 | 27.44 | 27.01 | 27.18 | 49,821 | +0.06(+0.22%) |
Jun 12, 2020 | 27.41 | 27.66 | 27.04 | 27.12 | 31,500 | -0.19(-0.70%) |
Jun 11, 2020 | 27.70 | 27.82 | 27.28 | 27.31 | 39,149 | -0.59(-2.11%) |
Jun 10, 2020 | 28.23 | 28.23 | 27.75 | 27.90 | 32,344 | -0.38(-1.34%) |
Jun 09, 2020 | 27.97 | 28.28 | 27.89 | 28.28 | 58,021 | +0.31(+1.11%) |
Jun 08, 2020 | 27.72 | 28.00 | 27.72 | 27.97 | 26,127 | +0.25(+0.92%) |
Jun 05, 2020 | 27.75 | 27.92 | 27.71 | 27.71 | 47,100 | +0.07(+0.24%) |
Jun 04, 2020 | 27.50 | 27.71 | 27.50 | 27.65 | 24,091 | +0.15(+0.55%) |
Jun 03, 2020 | 27.37 | 27.50 | 27.16 | 27.50 | 34,756 | +0.18(+0.66%) |
Jun 02, 2020 | 27.20 | 27.32 | 27.19 | 27.32 | 24,783 | +0.07(+0.26%) |
Jun 01, 2020 | 27.27 | 27.30 | 27.13 | 27.25 | 25,510 | +0.13(+0.48%) |
May 29, 2020 | 26.94 | 27.34 | 26.94 | 27.12 | 68,900 | +0.18(+0.67%) |
May 28, 2020 | 27.21 | 27.36 | 26.94 | 26.94 | 57,660 | -0.25(-0.92%) |
May 27, 2020 | 27.13 | 27.28 | 27.07 | 27.19 | 20,203 | +0.07(+0.26%) |
May 26, 2020 | 27.25 | 27.29 | 27.12 | 27.12 | 79,689 | -0.05(-0.18%) |
May 22, 2020 | 27.00 | 27.24 | 26.89 | 27.17 | 32,100 | +0.23(+0.85%) |
May 21, 2020 | 26.83 | 27.13 | 26.83 | 26.94 | 13,572 | +0.08(+0.30%) |
May 20, 2020 | 26.82 | 26.92 | 26.75 | 26.86 | 68,267 | +0.01(+0.04%) |
May 19, 2020 | 26.85 | 26.93 | 26.75 | 26.85 | 173,386 | +0.12(+0.45%) |
May 18, 2020 | 26.91 | 26.91 | 26.64 | 26.73 | 49,820 | +0.08(+0.30%) |
May 15, 2020 | 26.49 | 26.67 | 26.38 | 26.65 | 57,300 | +0.10(+0.38%) |
May 14, 2020 | 26.53 | 26.73 | 26.11 | 26.55 | 58,747 | -0.12(-0.45%) |
May 13, 2020 | 27.02 | 27.02 | 26.59 | 26.67 | 86,885 | -0.29(-1.08%) |
May 12, 2020 | 27.11 | 27.11 | 26.95 | 26.96 | 36,578 | -0.14(-0.52%) |
May 11, 2020 | 26.85 | 27.16 | 26.71 | 27.10 | 31,273 | +0.13(+0.48%) |
May 08, 2020 | 26.76 | 26.97 | 26.68 | 26.97 | 21,200 | +0.31(+1.17%) |
May 07, 2020 | 26.78 | 26.79 | 26.64 | 26.66 | 25,853 | -0.06(-0.24%) |
May 06, 2020 | 26.70 | 26.83 | 26.61 | 26.72 | 66,536 | +0.13(+0.49%) |
May 05, 2020 | 26.71 | 26.90 | 26.56 | 26.59 | 26,805 | -0.21(-0.78%) |
May 04, 2020 | 26.66 | 26.84 | 26.54 | 26.80 | 47,386 | +0.09(+0.34%) |