Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.60 | 26.60 | 26.34 | 26.36 | 2,287,303 | -0.20(-0.76%) |
Aug 28, 2020 | 26.78 | 26.83 | 26.52 | 26.56 | 1,075,162 | -0.02(-0.07%) |
Aug 27, 2020 | 26.77 | 26.77 | 26.42 | 26.58 | 2,143,230 | -0.05(-0.17%) |
Aug 26, 2020 | 26.27 | 26.63 | 26.26 | 26.62 | 1,987,548 | +0.36(+1.36%) |
Aug 25, 2020 | 26.27 | 26.30 | 26.09 | 26.27 | 1,075,467 | +0.10(+0.39%) |
Aug 24, 2020 | 26.33 | 26.35 | 26.11 | 26.17 | 1,612,567 | +0.07(+0.28%) |
Aug 21, 2020 | 26.08 | 26.10 | 25.92 | 26.09 | 6,237,813 | -0.10(-0.39%) |
Aug 20, 2020 | 25.91 | 26.26 | 25.91 | 26.19 | 1,529,628 | +0.07(+0.28%) |
Aug 19, 2020 | 26.32 | 26.37 | 26.08 | 26.12 | 1,125,474 | -0.14(-0.52%) |
Aug 18, 2020 | 26.37 | 26.42 | 26.14 | 26.26 | 1,365,166 | -0.03(-0.10%) |
Aug 17, 2020 | 26.21 | 26.29 | 26.16 | 26.29 | 1,081,303 | +0.34(+1.31%) |
Aug 14, 2020 | 25.87 | 25.98 | 25.78 | 25.95 | 1,219,264 | -0.06(-0.21%) |
Aug 13, 2020 | 26.00 | 26.13 | 25.89 | 26.00 | 1,752,715 | -0.06(-0.25%) |
Aug 12, 2020 | 26.15 | 26.25 | 26.02 | 26.06 | 3,319,078 | +0.24(+0.92%) |
Aug 11, 2020 | 25.99 | 26.06 | 25.79 | 25.83 | 1,663,438 | -0.01(-0.04%) |
Aug 10, 2020 | 25.78 | 25.91 | 25.72 | 25.84 | 1,618,788 | +0.17(+0.68%) |
Aug 07, 2020 | 25.71 | 25.74 | 25.55 | 25.66 | 2,141,392 | -0.23(-0.89%) |
Aug 06, 2020 | 25.83 | 26.02 | 25.71 | 25.89 | 1,530,368 | +0.10(+0.39%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.72 | 25.79 | 1,984,366 | +0.29(+1.15%) |
Aug 04, 2020 | 25.19 | 25.51 | 25.12 | 25.50 | 2,751,576 | +0.36(+1.42%) |
Aug 03, 2020 | 25.22 | 25.24 | 25.05 | 25.14 | 3,064,714 | +0.06(+0.26%) |
Jul 31, 2020 | 25.21 | 25.21 | 24.85 | 25.07 | 4,884,139 | -0.12(-0.47%) |
Jul 30, 2020 | 24.93 | 25.20 | 24.71 | 25.19 | 2,812,841 | -0.17(-0.65%) |
Jul 29, 2020 | 25.27 | 25.40 | 25.16 | 25.36 | 2,192,050 | +0.34(+1.36%) |
Jul 28, 2020 | 25.04 | 25.12 | 24.94 | 25.02 | 1,941,080 | -0.10(-0.40%) |
Jul 27, 2020 | 24.94 | 25.13 | 24.82 | 25.12 | 1,714,803 | +0.37(+1.48%) |
Jul 24, 2020 | 24.68 | 24.79 | 24.63 | 24.75 | 1,409,223 | -0.06(-0.26%) |
Jul 23, 2020 | 25.02 | 25.11 | 24.74 | 24.82 | 1,995,263 | -0.26(-1.03%) |
Jul 22, 2020 | 24.98 | 25.07 | 24.92 | 25.07 | 1,469,209 | +0.12(+0.48%) |
Jul 21, 2020 | 25.13 | 25.22 | 24.94 | 24.95 | 2,339,995 | +0.12(+0.48%) |
Jul 20, 2020 | 24.69 | 24.86 | 24.66 | 24.83 | 1,443,270 | +0.16(+0.63%) |
Jul 17, 2020 | 24.61 | 24.71 | 24.50 | 24.68 | 1,644,602 | +0.12(+0.49%) |
Jul 16, 2020 | 24.53 | 24.72 | 24.49 | 24.56 | 2,256,389 | -0.14(-0.56%) |
Jul 15, 2020 | 24.57 | 24.79 | 24.53 | 24.70 | 3,685,905 | +0.35(+1.43%) |
Jul 14, 2020 | 23.82 | 24.35 | 23.79 | 24.35 | 4,426,552 | +0.46(+1.92%) |
Jul 13, 2020 | 24.23 | 24.36 | 23.87 | 23.89 | 5,340,496 | -0.15(-0.61%) |
Jul 10, 2020 | 23.83 | 24.04 | 23.74 | 24.04 | 3,267,638 | +0.26(+1.08%) |
Jul 09, 2020 | 24.09 | 24.10 | 23.54 | 23.78 | 3,671,592 | -0.25(-1.03%) |
Jul 08, 2020 | 23.87 | 24.10 | 23.80 | 24.03 | 2,182,587 | +0.19(+0.81%) |
Jul 07, 2020 | 23.87 | 24.05 | 23.79 | 23.83 | 1,689,158 | -0.23(-0.95%) |
Jul 06, 2020 | 24.17 | 24.27 | 24.00 | 24.06 | 2,747,034 | +0.15(+0.61%) |
Jul 02, 2020 | 24.10 | 24.28 | 23.91 | 23.92 | 3,539,723 | +0.12(+0.50%) |
Jul 01, 2020 | 23.74 | 23.93 | 23.60 | 23.80 | 3,677,943 | +0.04(+0.15%) |
Jun 30, 2020 | 23.33 | 23.85 | 23.28 | 23.76 | 3,975,635 | +0.35(+1.49%) |
Jun 29, 2020 | 23.26 | 23.48 | 23.09 | 23.41 | 3,294,298 | +0.33(+1.43%) |
Jun 26, 2020 | 23.43 | 23.51 | 23.04 | 23.08 | 3,896,441 | -0.48(-2.03%) |
Jun 25, 2020 | 23.25 | 23.56 | 23.13 | 23.56 | 3,757,671 | +0.24(+1.02%) |
Jun 24, 2020 | 23.64 | 23.70 | 23.14 | 23.32 | 4,664,801 | -0.57(-2.38%) |
Jun 23, 2020 | 24.08 | 24.15 | 23.85 | 23.89 | 2,295,983 | +0.06(+0.23%) |
Jun 22, 2020 | 23.71 | 23.87 | 23.63 | 23.83 | 2,823,123 | +0.25(+1.05%) |
Jun 19, 2020 | 24.04 | 24.07 | 23.58 | 23.59 | 3,504,106 | -0.12(-0.50%) |
Jun 18, 2020 | 23.57 | 23.79 | 23.49 | 23.71 | 2,593,749 | +0.05(+0.19%) |
Jun 17, 2020 | 23.97 | 23.97 | 23.61 | 23.66 | 1,846,491 | -0.17(-0.73%) |
Jun 16, 2020 | 24.17 | 24.17 | 23.58 | 23.83 | 4,841,928 | +0.28(+1.21%) |
Jun 15, 2020 | 22.90 | 23.71 | 22.77 | 23.55 | 3,692,114 | +0.21(+0.90%) |
Jun 12, 2020 | 23.60 | 23.70 | 23.04 | 23.34 | 4,844,730 | +0.40(+1.74%) |
Jun 11, 2020 | 23.69 | 23.73 | 22.89 | 22.94 | 5,640,824 | -1.40(-5.75%) |
Jun 10, 2020 | 24.61 | 24.66 | 24.21 | 24.34 | 2,781,668 | -0.21(-0.85%) |
Jun 09, 2020 | 24.36 | 24.67 | 24.33 | 24.55 | 2,301,043 | -0.25(-0.99%) |
Jun 08, 2020 | 24.73 | 24.81 | 24.53 | 24.79 | 1,994,851 | +0.31(+1.26%) |
Jun 05, 2020 | 24.38 | 24.62 | 24.36 | 24.48 | 3,820,594 | +0.58(+2.43%) |
Jun 04, 2020 | 23.92 | 24.09 | 23.83 | 23.90 | 1,821,840 | -0.12(-0.49%) |
Jun 03, 2020 | 23.90 | 24.13 | 23.84 | 24.02 | 1,882,151 | +0.29(+1.23%) |
Jun 02, 2020 | 23.50 | 23.73 | 23.46 | 23.73 | 4,911,093 | +0.42(+1.79%) |
Jun 01, 2020 | 22.99 | 23.38 | 22.95 | 23.31 | 2,248,232 | +0.46(+2.03%) |
May 29, 2020 | 23.05 | 23.05 | 22.65 | 22.85 | 3,627,056 | -0.22(-0.95%) |
May 28, 2020 | 23.31 | 23.32 | 23.02 | 23.07 | 2,599,855 | -0.05(-0.20%) |
May 27, 2020 | 23.00 | 23.14 | 22.54 | 23.11 | 3,214,610 | +0.23(+0.99%) |
May 26, 2020 | 22.76 | 22.93 | 22.71 | 22.89 | 3,382,840 | +0.72(+3.24%) |
May 22, 2020 | 22.11 | 22.19 | 21.93 | 22.17 | 2,061,585 | +0.00(+0.00%) |
May 21, 2020 | 22.43 | 22.44 | 21.99 | 22.17 | 1,853,871 | -0.26(-1.18%) |
May 20, 2020 | 22.47 | 22.55 | 22.35 | 22.43 | 2,394,704 | +0.25(+1.15%) |
May 19, 2020 | 22.41 | 22.42 | 22.13 | 22.18 | 3,879,722 | -0.19(-0.85%) |
May 18, 2020 | 22.09 | 22.45 | 22.09 | 22.37 | 3,868,101 | +0.80(+3.71%) |
May 15, 2020 | 21.42 | 21.67 | 21.33 | 21.57 | 2,632,847 | +0.07(+0.34%) |
May 14, 2020 | 21.17 | 21.53 | 20.88 | 21.49 | 5,326,726 | +0.11(+0.51%) |
May 13, 2020 | 22.02 | 22.09 | 21.24 | 21.39 | 3,561,024 | -0.56(-2.57%) |
May 12, 2020 | 22.43 | 22.55 | 21.95 | 21.95 | 3,191,950 | -0.45(-1.99%) |
May 11, 2020 | 22.09 | 22.43 | 22.01 | 22.39 | 2,141,384 | +0.07(+0.33%) |
May 08, 2020 | 22.25 | 22.39 | 22.13 | 22.32 | 1,757,359 | +0.38(+1.74%) |
May 07, 2020 | 22.12 | 22.24 | 21.94 | 21.94 | 1,890,318 | +0.18(+0.84%) |
May 06, 2020 | 22.00 | 22.01 | 21.69 | 21.76 | 2,256,795 | -0.17(-0.79%) |
May 05, 2020 | 22.03 | 22.19 | 21.84 | 21.93 | 1,757,672 | +0.15(+0.71%) |
May 04, 2020 | 21.55 | 21.79 | 21.39 | 21.78 | 2,570,960 | +0.20(+0.93%) |
May 01, 2020 | 21.57 | 21.65 | 21.42 | 21.58 | 2,835,958 | -0.49(-2.22%) |
Apr 30, 2020 | 22.59 | 22.64 | 22.03 | 22.07 | 2,703,377 | -0.75(-3.31%) |
Apr 29, 2020 | 22.48 | 22.88 | 22.39 | 22.82 | 2,537,521 | +0.90(+4.10%) |
Apr 28, 2020 | 21.97 | 22.08 | 21.74 | 21.92 | 2,596,327 | +0.29(+1.34%) |
Apr 27, 2020 | 21.43 | 21.67 | 21.26 | 21.63 | 3,017,716 | +0.35(+1.67%) |
Apr 24, 2020 | 21.18 | 21.29 | 20.98 | 21.28 | 1,505,066 | +0.27(+1.30%) |
Apr 23, 2020 | 21.12 | 21.35 | 20.99 | 21.00 | 1,900,520 | +0.08(+0.39%) |
Apr 22, 2020 | 20.85 | 20.99 | 20.49 | 20.92 | 2,215,898 | +0.48(+2.36%) |
Apr 21, 2020 | 20.61 | 20.98 | 20.35 | 20.44 | 2,869,434 | -0.68(-3.23%) |
Apr 20, 2020 | 20.79 | 21.46 | 20.73 | 21.12 | 3,308,328 | -0.13(-0.60%) |
Apr 17, 2020 | 20.77 | 21.30 | 20.77 | 21.25 | 2,356,238 | +0.85(+4.19%) |
Apr 16, 2020 | 20.71 | 20.74 | 20.32 | 20.39 | 2,548,119 | -0.15(-0.71%) |
Apr 15, 2020 | 20.64 | 20.77 | 20.44 | 20.54 | 3,235,872 | -0.75(-3.50%) |
Apr 14, 2020 | 21.35 | 21.57 | 21.05 | 21.29 | 4,023,396 | +0.20(+0.95%) |
Apr 13, 2020 | 21.12 | 21.17 | 20.67 | 21.09 | 2,472,361 | +0.05(+0.26%) |
Apr 09, 2020 | 20.99 | 21.33 | 20.73 | 21.03 | 2,353,928 | +0.36(+1.76%) |
Apr 08, 2020 | 20.48 | 20.74 | 20.16 | 20.67 | 2,299,313 | +0.44(+2.16%) |
Apr 07, 2020 | 20.94 | 21.04 | 20.20 | 20.23 | 5,269,696 | +0.15(+0.72%) |
Apr 06, 2020 | 19.63 | 20.16 | 19.57 | 20.09 | 3,949,568 | +0.99(+5.19%) |
Apr 03, 2020 | 19.33 | 19.44 | 18.88 | 19.10 | 3,129,952 | -0.15(-0.76%) |
Apr 02, 2020 | 19.01 | 19.70 | 18.88 | 19.24 | 2,905,131 | +0.35(+1.83%) |
Apr 01, 2020 | 19.16 | 19.34 | 18.80 | 18.90 | 4,356,411 | -0.96(-4.85%) |
Mar 31, 2020 | 19.24 | 20.05 | 19.13 | 19.86 | 3,280,239 | +0.58(+3.02%) |
Mar 30, 2020 | 18.68 | 19.28 | 18.39 | 19.28 | 4,046,838 | +0.50(+2.66%) |
Mar 27, 2020 | 19.13 | 19.36 | 18.66 | 18.78 | 3,197,839 | -1.02(-5.14%) |
Mar 26, 2020 | 19.34 | 20.17 | 19.28 | 19.80 | 4,833,126 | +0.64(+3.32%) |
Mar 25, 2020 | 18.32 | 20.11 | 18.16 | 19.16 | 7,209,124 | +1.05(+5.82%) |
Mar 24, 2020 | 17.14 | 18.18 | 16.96 | 18.10 | 5,952,629 | +2.06(+12.86%) |
Mar 23, 2020 | 17.01 | 17.11 | 15.99 | 16.04 | 4,830,795 | -1.01(-5.92%) |
Mar 20, 2020 | 17.80 | 18.43 | 16.95 | 17.05 | 4,560,529 | -0.23(-1.32%) |
Mar 19, 2020 | 16.76 | 17.50 | 16.27 | 17.28 | 6,800,189 | +0.35(+2.09%) |
Mar 18, 2020 | 16.92 | 17.85 | 16.08 | 16.92 | 9,230,409 | -0.85(-4.81%) |
Mar 17, 2020 | 18.31 | 19.11 | 17.78 | 17.78 | 7,405,585 | -0.35(-1.91%) |
Mar 16, 2020 | 18.06 | 19.07 | 17.46 | 18.12 | 3,606,019 | -2.33(-11.38%) |
Mar 13, 2020 | 19.56 | 20.47 | 18.64 | 20.45 | 6,638,728 | +2.00(+10.84%) |
Mar 12, 2020 | 19.97 | 19.97 | 18.39 | 18.45 | 7,489,408 | -2.84(-13.32%) |
Mar 11, 2020 | 21.80 | 21.93 | 21.13 | 21.29 | 6,167,077 | -0.98(-4.41%) |
Mar 10, 2020 | 22.43 | 22.57 | 21.47 | 22.27 | 5,740,966 | +0.54(+2.47%) |
Mar 09, 2020 | 22.56 | 23.10 | 21.69 | 21.73 | 4,516,574 | -3.08(-12.42%) |
Mar 06, 2020 | 24.91 | 24.92 | 24.53 | 24.81 | 5,172,502 | -0.55(-2.15%) |
Mar 05, 2020 | 25.34 | 25.62 | 25.22 | 25.36 | 3,866,491 | -0.40(-1.55%) |
Mar 04, 2020 | 25.69 | 25.79 | 25.42 | 25.76 | 5,722,819 | +0.46(+1.83%) |
Mar 03, 2020 | 25.71 | 25.96 | 25.23 | 25.29 | 11,976,973 | -0.31(-1.21%) |
Mar 02, 2020 | 25.05 | 25.64 | 24.92 | 25.60 | 10,820,856 | +0.53(+2.10%) |
Feb 28, 2020 | 24.78 | 25.16 | 24.39 | 25.08 | 10,611,051 | -0.34(-1.32%) |
Feb 27, 2020 | 25.93 | 25.96 | 25.40 | 25.41 | 9,127,231 | -0.95(-3.59%) |
Feb 26, 2020 | 26.74 | 26.88 | 26.36 | 26.36 | 5,426,575 | -0.26(-0.99%) |
Feb 25, 2020 | 27.27 | 27.33 | 26.58 | 26.62 | 6,732,889 | -0.57(-2.11%) |
Feb 24, 2020 | 27.18 | 27.33 | 27.08 | 27.19 | 4,108,127 | -0.65(-2.32%) |
Feb 21, 2020 | 27.91 | 27.94 | 27.80 | 27.84 | 2,320,589 | -0.10(-0.36%) |
Feb 20, 2020 | 27.90 | 28.00 | 27.77 | 27.94 | 1,819,950 | -0.04(-0.13%) |
Feb 19, 2020 | 27.88 | 27.97 | 27.81 | 27.97 | 1,659,768 | +0.24(+0.85%) |
Feb 18, 2020 | 27.76 | 27.80 | 27.69 | 27.74 | 1,417,278 | -0.08(-0.29%) |
Feb 14, 2020 | 27.78 | 27.82 | 27.75 | 27.82 | 1,458,414 | +0.10(+0.36%) |
Feb 13, 2020 | 27.69 | 27.81 | 27.68 | 27.72 | 1,788,568 | -0.10(-0.36%) |
Feb 12, 2020 | 27.87 | 27.87 | 27.76 | 27.82 | 1,859,737 | +0.16(+0.59%) |
Feb 11, 2020 | 27.64 | 27.71 | 27.59 | 27.66 | 2,907,645 | +0.18(+0.66%) |
Feb 10, 2020 | 27.36 | 27.51 | 27.36 | 27.48 | 2,191,705 | +0.09(+0.33%) |
Feb 07, 2020 | 27.47 | 27.48 | 27.37 | 27.38 | 2,139,044 | -0.22(-0.79%) |
Feb 06, 2020 | 27.49 | 27.60 | 27.44 | 27.60 | 1,667,499 | +0.13(+0.46%) |
Feb 05, 2020 | 27.41 | 27.48 | 27.35 | 27.48 | 3,308,959 | +0.20(+0.73%) |
Feb 04, 2020 | 27.21 | 27.32 | 27.21 | 27.27 | 2,181,443 | +0.35(+1.32%) |
Feb 03, 2020 | 27.06 | 27.17 | 26.92 | 26.92 | 2,982,996 | -0.05(-0.17%) |
Jan 31, 2020 | 27.24 | 27.24 | 26.91 | 26.97 | 6,455,092 | -0.44(-1.59%) |
Jan 30, 2020 | 27.22 | 27.41 | 27.15 | 27.40 | 2,280,410 | +0.05(+0.17%) |
Jan 29, 2020 | 27.48 | 27.51 | 27.36 | 27.36 | 2,256,543 | -0.15(-0.53%) |
Jan 28, 2020 | 27.37 | 27.50 | 27.31 | 27.50 | 2,415,954 | +0.21(+0.77%) |
Jan 27, 2020 | 27.23 | 27.39 | 27.18 | 27.29 | 2,777,020 | -0.35(-1.25%) |
Jan 24, 2020 | 27.77 | 27.78 | 27.52 | 27.64 | 1,835,258 | -0.13(-0.46%) |
Jan 23, 2020 | 27.56 | 27.77 | 27.53 | 27.77 | 5,485,361 | +0.11(+0.39%) |
Jan 22, 2020 | 27.85 | 27.86 | 27.66 | 27.66 | 2,498,212 | -0.15(-0.52%) |
Jan 21, 2020 | 27.80 | 27.83 | 27.72 | 27.80 | 3,234,385 | +0.01(+0.03%) |
Jan 17, 2020 | 27.77 | 27.80 | 27.72 | 27.79 | 2,756,848 | +0.06(+0.23%) |
Jan 16, 2020 | 27.67 | 27.73 | 27.64 | 27.73 | 1,603,584 | +0.15(+0.53%) |
Jan 15, 2020 | 27.48 | 27.61 | 27.46 | 27.58 | 2,284,717 | +0.15(+0.53%) |
Jan 14, 2020 | 27.38 | 27.49 | 27.35 | 27.44 | 2,599,846 | +0.02(+0.07%) |
Jan 13, 2020 | 27.33 | 27.42 | 27.26 | 27.42 | 1,899,164 | +0.15(+0.53%) |
Jan 10, 2020 | 27.38 | 27.38 | 27.26 | 27.27 | 5,373,852 | -0.02(-0.07%) |
Jan 09, 2020 | 27.28 | 27.32 | 27.24 | 27.29 | 1,983,034 | +0.05(+0.17%) |
Jan 08, 2020 | 27.28 | 27.37 | 27.25 | 27.25 | 7,915,783 | -0.03(-0.10%) |
Jan 07, 2020 | 27.21 | 27.28 | 27.18 | 27.27 | 1,546,085 | +0.03(+0.10%) |
Jan 06, 2020 | 27.10 | 27.27 | 27.08 | 27.25 | 1,421,873 | +0.14(+0.50%) |
Jan 03, 2020 | 27.13 | 27.21 | 27.06 | 27.11 | 2,037,599 | -0.14(-0.50%) |
Jan 02, 2020 | 27.22 | 27.26 | 27.11 | 27.25 | 2,132,783 | +0.08(+0.30%) |
Dec 31, 2019 | 27.05 | 27.18 | 27.03 | 27.17 | 1,783,215 | +0.16(+0.61%) |
Dec 30, 2019 | 27.14 | 27.14 | 26.97 | 27.00 | 2,701,506 | -0.09(-0.34%) |
Dec 27, 2019 | 27.18 | 27.18 | 27.06 | 27.09 | 2,510,387 | -0.01(-0.03%) |
Dec 26, 2019 | 27.02 | 27.12 | 26.93 | 27.10 | 1,524,778 | +0.15(+0.54%) |
Dec 24, 2019 | 26.93 | 26.98 | 26.84 | 26.96 | 434,608 | +0.03(+0.10%) |
Dec 23, 2019 | 26.95 | 26.97 | 26.86 | 26.93 | 1,178,813 | +0.00(+0.00%) |
Dec 20, 2019 | 26.95 | 27.03 | 26.88 | 26.93 | 1,312,848 | +0.05(+0.20%) |
Dec 19, 2019 | 26.87 | 26.91 | 26.82 | 26.88 | 1,638,435 | +0.03(+0.10%) |
Dec 18, 2019 | 26.88 | 26.89 | 26.82 | 26.85 | 2,047,574 | -0.01(-0.03%) |
Dec 17, 2019 | 26.79 | 26.86 | 26.75 | 26.86 | 2,331,572 | +0.04(+0.14%) |
Dec 16, 2019 | 26.86 | 26.89 | 26.80 | 26.82 | 1,332,968 | +0.20(+0.76%) |
Dec 13, 2019 | 26.61 | 26.72 | 26.55 | 26.62 | 1,722,900 | +0.04(+0.14%) |
Dec 12, 2019 | 26.50 | 26.70 | 26.50 | 26.58 | 2,724,852 | +0.04(+0.17%) |
Dec 11, 2019 | 26.47 | 26.55 | 26.46 | 26.54 | 5,230,269 | +0.10(+0.37%) |
Dec 10, 2019 | 26.42 | 26.47 | 26.34 | 26.44 | 1,026,808 | +0.00(+0.00%) |
Dec 09, 2019 | 26.43 | 26.51 | 26.40 | 26.44 | 1,532,420 | +0.00(+0.00%) |
Dec 06, 2019 | 26.31 | 26.49 | 26.31 | 26.44 | 2,154,323 | +0.07(+0.27%) |
Dec 05, 2019 | 26.49 | 26.49 | 26.28 | 26.37 | 2,596,060 | -0.03(-0.10%) |
Dec 04, 2019 | 26.27 | 26.45 | 26.27 | 26.39 | 6,518,362 | +0.19(+0.72%) |
Dec 03, 2019 | 26.19 | 26.24 | 26.13 | 26.20 | 1,465,987 | -0.20(-0.75%) |
Dec 02, 2019 | 26.54 | 26.54 | 26.31 | 26.40 | 2,287,094 | -0.17(-0.64%) |
Nov 29, 2019 | 26.56 | 26.61 | 26.53 | 26.57 | 552,853 | -0.03(-0.10%) |
Nov 27, 2019 | 26.56 | 26.64 | 26.52 | 26.60 | 1,605,372 | +0.04(+0.13%) |
Nov 26, 2019 | 26.48 | 26.56 | 26.40 | 26.56 | 1,328,844 | +0.05(+0.20%) |
Nov 25, 2019 | 26.37 | 26.51 | 26.36 | 26.51 | 1,909,758 | +0.13(+0.48%) |
Nov 22, 2019 | 26.50 | 26.50 | 26.33 | 26.38 | 910,234 | -0.10(-0.37%) |
Nov 21, 2019 | 26.47 | 26.48 | 26.35 | 26.48 | 1,177,471 | +0.05(+0.20%) |
Nov 20, 2019 | 26.45 | 26.48 | 26.30 | 26.43 | 1,546,054 | -0.11(-0.41%) |
Nov 19, 2019 | 26.67 | 26.70 | 26.50 | 26.54 | 1,648,069 | -0.15(-0.57%) |
Nov 18, 2019 | 26.62 | 26.69 | 26.57 | 26.69 | 1,651,171 | +0.03(+0.10%) |
Nov 15, 2019 | 26.55 | 26.66 | 26.54 | 26.66 | 1,751,669 | +0.16(+0.61%) |
Nov 14, 2019 | 26.45 | 26.50 | 26.42 | 26.50 | 5,877,120 | +0.00(+0.00%) |
Nov 13, 2019 | 26.37 | 26.54 | 26.31 | 26.50 | 1,868,200 | +0.08(+0.31%) |
Nov 12, 2019 | 26.40 | 26.49 | 26.39 | 26.42 | 1,475,017 | +0.02(+0.07%) |
Nov 11, 2019 | 26.33 | 26.44 | 26.29 | 26.40 | 1,027,072 | -0.02(-0.07%) |
Nov 08, 2019 | 26.26 | 26.42 | 26.26 | 26.42 | 1,028,432 | +0.02(+0.07%) |
Nov 07, 2019 | 26.35 | 26.44 | 26.35 | 26.40 | 1,675,114 | +0.13(+0.48%) |
Nov 06, 2019 | 26.19 | 26.29 | 26.14 | 26.28 | 1,460,001 | +0.06(+0.24%) |
Nov 05, 2019 | 26.20 | 26.29 | 26.15 | 26.21 | 2,719,817 | -0.01(-0.03%) |
Nov 04, 2019 | 26.14 | 26.22 | 26.12 | 26.22 | 1,889,893 | +0.19(+0.72%) |
Nov 01, 2019 | 25.88 | 26.05 | 25.88 | 26.03 | 1,540,363 | +0.22(+0.87%) |
Oct 31, 2019 | 25.82 | 25.84 | 25.67 | 25.81 | 1,789,353 | -0.04(-0.17%) |
Oct 30, 2019 | 25.86 | 25.88 | 25.68 | 25.85 | 2,057,169 | -0.02(-0.07%) |
Oct 29, 2019 | 25.79 | 25.93 | 25.77 | 25.87 | 1,319,816 | -0.04(-0.17%) |
Oct 28, 2019 | 25.94 | 26.00 | 25.91 | 25.92 | 2,346,874 | -0.01(-0.03%) |
Oct 25, 2019 | 25.81 | 25.93 | 25.79 | 25.93 | 1,228,142 | +0.09(+0.35%) |
Oct 24, 2019 | 25.86 | 25.89 | 25.73 | 25.84 | 3,617,855 | +0.05(+0.21%) |
Oct 23, 2019 | 25.72 | 25.78 | 25.71 | 25.78 | 1,792,830 | -0.02(-0.07%) |
Oct 22, 2019 | 25.87 | 25.91 | 25.77 | 25.80 | 1,711,140 | -0.03(-0.10%) |
Oct 21, 2019 | 25.73 | 25.86 | 25.73 | 25.83 | 1,568,906 | +0.19(+0.73%) |
Oct 18, 2019 | 25.65 | 25.77 | 25.62 | 25.64 | 1,091,769 | -0.09(-0.35%) |
Oct 17, 2019 | 25.74 | 25.79 | 25.68 | 25.73 | 1,464,805 | +0.11(+0.42%) |
Oct 16, 2019 | 25.59 | 25.67 | 25.56 | 25.62 | 2,206,942 | +0.01(+0.04%) |
Oct 15, 2019 | 25.57 | 25.76 | 25.56 | 25.61 | 1,409,026 | +0.09(+0.35%) |
Oct 14, 2019 | 25.51 | 25.62 | 25.47 | 25.52 | 1,504,401 | -0.08(-0.32%) |
Oct 11, 2019 | 25.65 | 25.77 | 25.58 | 25.60 | 2,874,326 | +0.22(+0.85%) |
Oct 10, 2019 | 25.23 | 25.42 | 25.23 | 25.39 | 1,793,254 | +0.15(+0.60%) |
Oct 09, 2019 | 25.17 | 25.27 | 25.10 | 25.24 | 2,001,005 | +0.16(+0.64%) |
Oct 08, 2019 | 25.22 | 25.22 | 25.01 | 25.07 | 2,987,213 | -0.23(-0.92%) |
Oct 07, 2019 | 25.35 | 25.41 | 25.29 | 25.31 | 3,173,988 | -0.06(-0.25%) |
Oct 04, 2019 | 25.32 | 25.37 | 25.20 | 25.37 | 1,795,603 | +0.19(+0.75%) |
Oct 03, 2019 | 25.11 | 25.21 | 24.90 | 25.18 | 3,310,056 | +0.00(+0.00%) |
Oct 02, 2019 | 25.49 | 25.53 | 25.01 | 25.18 | 8,670,093 | -0.40(-1.58%) |
Oct 01, 2019 | 25.87 | 25.93 | 25.54 | 25.59 | 7,386,128 | -0.33(-1.28%) |
Sep 30, 2019 | 25.96 | 26.03 | 25.91 | 25.92 | 1,852,960 | +0.02(+0.07%) |
Sep 27, 2019 | 26.00 | 26.07 | 25.86 | 25.90 | 1,994,532 | -0.07(-0.28%) |
Sep 26, 2019 | 26.04 | 26.04 | 25.92 | 25.97 | 1,853,048 | -0.04(-0.17%) |
Sep 25, 2019 | 25.98 | 26.03 | 25.83 | 26.02 | 1,261,247 | -0.03(-0.10%) |
Sep 24, 2019 | 26.14 | 26.22 | 25.98 | 26.04 | 1,833,229 | -0.10(-0.38%) |
Sep 23, 2019 | 26.12 | 26.15 | 26.06 | 26.14 | 1,565,732 | -0.01(-0.03%) |
Sep 20, 2019 | 26.17 | 26.27 | 26.11 | 26.15 | 1,537,798 | +0.00(+0.00%) |
Sep 19, 2019 | 26.10 | 26.28 | 26.09 | 26.15 | 1,681,507 | +0.12(+0.45%) |
Sep 18, 2019 | 26.10 | 26.14 | 25.86 | 26.03 | 2,021,853 | -0.09(-0.34%) |
Sep 17, 2019 | 25.95 | 26.19 | 25.89 | 26.12 | 1,522,236 | +0.13(+0.52%) |
Sep 16, 2019 | 25.96 | 26.04 | 25.88 | 25.99 | 2,516,045 | +0.13(+0.49%) |
Sep 13, 2019 | 25.92 | 26.01 | 25.85 | 25.86 | 2,086,861 | +0.01(+0.03%) |
Sep 12, 2019 | 25.84 | 25.97 | 25.79 | 25.85 | 1,688,222 | +0.01(+0.03%) |
Sep 11, 2019 | 25.81 | 25.86 | 25.78 | 25.85 | 1,126,356 | +0.05(+0.21%) |
Sep 10, 2019 | 25.61 | 25.81 | 25.61 | 25.79 | 1,196,544 | +0.11(+0.42%) |
Sep 09, 2019 | 25.78 | 25.78 | 25.63 | 25.68 | 2,314,786 | +0.01(+0.04%) |
Sep 06, 2019 | 25.69 | 25.76 | 25.64 | 25.68 | 1,141,055 | +0.03(+0.10%) |
Sep 05, 2019 | 25.56 | 25.70 | 25.55 | 25.65 | 2,284,883 | +0.26(+1.02%) |
Sep 04, 2019 | 25.28 | 25.43 | 25.25 | 25.39 | 2,301,732 | +0.29(+1.14%) |