Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.01 | 23.13 | 23.00 | 23.13 | 467,638 | +0.06(+0.24%) |
Nov 27, 2020 | 23.11 | 23.11 | 23.06 | 23.07 | 212,704 | -0.05(-0.20%) |
Nov 25, 2020 | 23.16 | 23.17 | 23.11 | 23.12 | 643,051 | -0.04(-0.16%) |
Nov 24, 2020 | 23.24 | 23.27 | 23.16 | 23.16 | 714,963 | -0.11(-0.48%) |
Nov 23, 2020 | 23.16 | 23.32 | 23.15 | 23.27 | 804,477 | +0.04(+0.16%) |
Nov 20, 2020 | 23.19 | 23.24 | 23.19 | 23.23 | 358,121 | +0.03(+0.12%) |
Nov 19, 2020 | 23.30 | 23.30 | 23.19 | 23.20 | 324,971 | -0.04(-0.16%) |
Nov 18, 2020 | 23.22 | 23.24 | 23.18 | 23.24 | 437,283 | +0.01(+0.04%) |
Nov 17, 2020 | 23.21 | 23.25 | 23.21 | 23.23 | 1,102,470 | -0.04(-0.16%) |
Nov 16, 2020 | 23.30 | 23.31 | 23.27 | 23.27 | 3,210,591 | -0.06(-0.24%) |
Nov 13, 2020 | 23.34 | 23.35 | 23.31 | 23.32 | 1,113,642 | -0.05(-0.20%) |
Nov 12, 2020 | 23.39 | 23.39 | 23.34 | 23.37 | 533,794 | +0.00(+0.00%) |
Nov 11, 2020 | 23.41 | 23.43 | 23.37 | 23.37 | 532,016 | +0.03(+0.12%) |
Nov 10, 2020 | 23.30 | 23.35 | 23.29 | 23.34 | 788,097 | +0.00(+0.00%) |
Nov 09, 2020 | 23.16 | 23.38 | 23.16 | 23.34 | 1,981,459 | +0.15(+0.64%) |
Nov 06, 2020 | 23.22 | 23.27 | 23.17 | 23.19 | 3,752,921 | -0.08(-0.36%) |
Nov 05, 2020 | 23.30 | 23.36 | 23.25 | 23.28 | 1,670,756 | -0.22(-0.95%) |
Nov 04, 2020 | 23.55 | 23.57 | 23.47 | 23.50 | 1,209,058 | -0.04(-0.16%) |
Nov 03, 2020 | 23.51 | 23.55 | 23.46 | 23.54 | 6,658,591 | -0.13(-0.55%) |
Nov 02, 2020 | 23.69 | 23.70 | 23.65 | 23.67 | 1,838,855 | +0.03(+0.12%) |
Oct 30, 2020 | 23.59 | 23.67 | 23.58 | 23.64 | 653,568 | +0.03(+0.12%) |
Oct 29, 2020 | 23.57 | 23.68 | 23.57 | 23.61 | 1,309,092 | +0.09(+0.40%) |
Oct 28, 2020 | 23.51 | 23.55 | 23.48 | 23.52 | 694,276 | +0.15(+0.64%) |
Oct 27, 2020 | 23.35 | 23.38 | 23.33 | 23.37 | 195,074 | -0.05(-0.20%) |
Oct 26, 2020 | 23.38 | 23.42 | 23.38 | 23.42 | 395,305 | +0.08(+0.36%) |
Oct 23, 2020 | 23.32 | 23.38 | 23.32 | 23.33 | 516,737 | -0.06(-0.24%) |
Oct 22, 2020 | 23.33 | 23.39 | 23.33 | 23.39 | 1,369,464 | +0.09(+0.40%) |
Oct 21, 2020 | 23.34 | 23.34 | 23.25 | 23.30 | 1,741,362 | -0.12(-0.52%) |
Oct 20, 2020 | 23.43 | 23.45 | 23.39 | 23.42 | 1,651,063 | -0.07(-0.32%) |
Oct 19, 2020 | 23.45 | 23.50 | 23.44 | 23.49 | 585,880 | -0.07(-0.32%) |
Oct 16, 2020 | 23.56 | 23.57 | 23.54 | 23.57 | 1,020,811 | -0.03(-0.12%) |
Oct 15, 2020 | 23.59 | 23.62 | 23.57 | 23.59 | 1,520,908 | +0.11(+0.48%) |
Oct 14, 2020 | 23.49 | 23.51 | 23.45 | 23.48 | 943,680 | -0.06(-0.24%) |
Oct 13, 2020 | 23.50 | 23.55 | 23.49 | 23.54 | 13,455,111 | +0.14(+0.60%) |
Oct 12, 2020 | 23.42 | 23.43 | 23.40 | 23.40 | 725,517 | -0.03(-0.12%) |
Oct 09, 2020 | 23.45 | 23.48 | 23.41 | 23.43 | 2,139,283 | -0.14(-0.59%) |
Oct 08, 2020 | 23.57 | 23.62 | 23.56 | 23.57 | 950,134 | -0.01(-0.04%) |
Oct 07, 2020 | 23.58 | 23.59 | 23.56 | 23.57 | 1,243,294 | -0.03(-0.12%) |
Oct 06, 2020 | 23.50 | 23.62 | 23.50 | 23.60 | 2,450,011 | +0.07(+0.28%) |
Oct 05, 2020 | 23.55 | 23.55 | 23.50 | 23.54 | 1,123,780 | -0.10(-0.43%) |
Oct 02, 2020 | 23.64 | 23.65 | 23.60 | 23.64 | 1,453,411 | +0.06(+0.24%) |
Oct 01, 2020 | 23.60 | 23.65 | 23.58 | 23.58 | 982,841 | -0.04(-0.16%) |
Sep 30, 2020 | 23.67 | 23.71 | 23.57 | 23.62 | 1,307,131 | +0.00(+0.00%) |
Sep 29, 2020 | 23.67 | 23.68 | 23.62 | 23.62 | 1,329,679 | -0.11(-0.47%) |
Sep 28, 2020 | 23.71 | 23.76 | 23.70 | 23.73 | 811,888 | -0.07(-0.31%) |
Sep 25, 2020 | 23.83 | 23.85 | 23.80 | 23.81 | 1,513,724 | +0.07(+0.27%) |
Sep 24, 2020 | 23.80 | 23.82 | 23.71 | 23.74 | 2,559,542 | -0.04(-0.16%) |
Sep 23, 2020 | 23.71 | 23.80 | 23.67 | 23.78 | 13,002,172 | +0.13(+0.55%) |
Sep 22, 2020 | 23.57 | 23.69 | 23.56 | 23.65 | 1,424,254 | +0.08(+0.36%) |
Sep 21, 2020 | 23.52 | 23.61 | 23.51 | 23.57 | 1,511,765 | +0.17(+0.72%) |
Sep 18, 2020 | 23.40 | 23.42 | 23.34 | 23.40 | 880,010 | +0.03(+0.12%) |
Sep 17, 2020 | 23.48 | 23.48 | 23.37 | 23.37 | 939,731 | -0.08(-0.36%) |
Sep 16, 2020 | 23.39 | 23.48 | 23.37 | 23.45 | 646,070 | +0.03(+0.12%) |
Sep 15, 2020 | 23.39 | 23.45 | 23.38 | 23.43 | 481,360 | +0.02(+0.08%) |
Sep 14, 2020 | 23.39 | 23.43 | 23.37 | 23.41 | 656,646 | -0.06(-0.24%) |
Sep 11, 2020 | 23.45 | 23.51 | 23.45 | 23.46 | 502,142 | -0.05(-0.20%) |
Sep 10, 2020 | 23.36 | 23.52 | 23.33 | 23.51 | 1,019,609 | +0.05(+0.20%) |
Sep 09, 2020 | 23.48 | 23.48 | 23.44 | 23.46 | 693,601 | -0.04(-0.16%) |
Sep 08, 2020 | 23.49 | 23.53 | 23.46 | 23.50 | 1,670,258 | +0.12(+0.52%) |
Sep 04, 2020 | 23.43 | 23.46 | 23.33 | 23.38 | 1,280,629 | +0.04(+0.16%) |
Sep 03, 2020 | 23.36 | 23.42 | 23.33 | 23.34 | 1,077,951 | +0.01(+0.04%) |
Sep 02, 2020 | 23.34 | 23.38 | 23.32 | 23.33 | 2,064,732 | +0.08(+0.36%) |
Sep 01, 2020 | 23.11 | 23.26 | 23.11 | 23.25 | 1,097,764 | +0.05(+0.20%) |
Aug 31, 2020 | 23.20 | 23.24 | 23.15 | 23.20 | 1,858,982 | -0.03(-0.12%) |
Aug 28, 2020 | 23.26 | 23.30 | 23.22 | 23.23 | 1,288,356 | -0.19(-0.80%) |
Aug 27, 2020 | 23.31 | 23.50 | 23.30 | 23.42 | 749,469 | +0.03(+0.12%) |
Aug 26, 2020 | 23.47 | 23.47 | 23.37 | 23.39 | 944,303 | -0.03(-0.12%) |
Aug 25, 2020 | 23.43 | 23.47 | 23.41 | 23.42 | 932,772 | -0.08(-0.36%) |
Aug 24, 2020 | 23.40 | 23.50 | 23.40 | 23.50 | 483,551 | +0.04(+0.16%) |
Aug 21, 2020 | 23.48 | 23.54 | 23.46 | 23.46 | 1,789,854 | +0.11(+0.48%) |
Aug 20, 2020 | 23.47 | 23.47 | 23.35 | 23.35 | 1,001,469 | -0.07(-0.28%) |
Aug 19, 2020 | 23.25 | 23.43 | 23.22 | 23.42 | 1,618,926 | +0.19(+0.80%) |
Aug 18, 2020 | 23.22 | 23.28 | 23.19 | 23.23 | 1,182,214 | -0.13(-0.56%) |
Aug 17, 2020 | 23.41 | 23.41 | 23.36 | 23.36 | 1,021,542 | -0.10(-0.44%) |
Aug 14, 2020 | 23.45 | 23.47 | 23.42 | 23.46 | 2,053,535 | -0.04(-0.16%) |
Aug 13, 2020 | 23.45 | 23.52 | 23.40 | 23.50 | 1,156,482 | -0.01(-0.04%) |
Aug 12, 2020 | 23.51 | 23.55 | 23.47 | 23.51 | 652,206 | -0.07(-0.32%) |
Aug 11, 2020 | 23.54 | 23.60 | 23.50 | 23.58 | 1,206,849 | +0.04(+0.16%) |
Aug 10, 2020 | 23.55 | 23.57 | 23.49 | 23.55 | 1,113,534 | +0.04(+0.16%) |
Aug 07, 2020 | 23.53 | 23.58 | 23.50 | 23.51 | 1,289,536 | +0.14(+0.60%) |
Aug 06, 2020 | 23.38 | 23.44 | 23.33 | 23.37 | 823,148 | +0.00(+0.00%) |
Aug 05, 2020 | 23.35 | 23.40 | 23.31 | 23.37 | 1,358,827 | -0.10(-0.44%) |
Aug 04, 2020 | 23.61 | 23.62 | 23.47 | 23.47 | 1,174,486 | -0.08(-0.36%) |
Aug 03, 2020 | 23.66 | 23.68 | 23.55 | 23.56 | 1,553,347 | +0.00(+0.00%) |
Jul 31, 2020 | 23.43 | 23.56 | 23.42 | 23.56 | 1,869,806 | +0.14(+0.60%) |
Jul 30, 2020 | 23.48 | 23.53 | 23.41 | 23.42 | 576,533 | -0.09(-0.40%) |
Jul 29, 2020 | 23.56 | 23.56 | 23.45 | 23.51 | 1,376,486 | -0.11(-0.47%) |
Jul 28, 2020 | 23.60 | 23.63 | 23.57 | 23.62 | 1,337,502 | +0.04(+0.16%) |
Jul 27, 2020 | 23.60 | 23.62 | 23.53 | 23.58 | 1,516,345 | -0.18(-0.75%) |
Jul 24, 2020 | 23.81 | 23.84 | 23.75 | 23.76 | 1,175,242 | -0.10(-0.43%) |
Jul 23, 2020 | 23.93 | 23.94 | 23.82 | 23.86 | 1,341,340 | -0.05(-0.19%) |
Jul 22, 2020 | 23.90 | 23.92 | 23.87 | 23.91 | 701,599 | -0.07(-0.27%) |
Jul 21, 2020 | 24.10 | 24.10 | 23.92 | 23.98 | 1,449,878 | -0.15(-0.62%) |
Jul 20, 2020 | 24.16 | 24.20 | 24.12 | 24.12 | 318,207 | -0.04(-0.15%) |
Jul 17, 2020 | 24.20 | 24.20 | 24.14 | 24.16 | 450,951 | -0.10(-0.42%) |
Jul 16, 2020 | 24.21 | 24.27 | 24.14 | 24.26 | 401,209 | +0.08(+0.35%) |
Jul 15, 2020 | 24.13 | 24.20 | 24.11 | 24.18 | 563,813 | -0.07(-0.27%) |
Jul 14, 2020 | 24.31 | 24.31 | 24.22 | 24.25 | 831,079 | -0.05(-0.19%) |
Jul 13, 2020 | 24.29 | 24.31 | 24.24 | 24.29 | 402,193 | -0.04(-0.15%) |
Jul 10, 2020 | 24.31 | 24.35 | 24.28 | 24.33 | 235,456 | -0.04(-0.15%) |
Jul 09, 2020 | 24.26 | 24.38 | 24.25 | 24.37 | 675,203 | +0.08(+0.35%) |
Jul 08, 2020 | 24.36 | 24.37 | 24.27 | 24.28 | 471,075 | -0.13(-0.53%) |
Jul 07, 2020 | 24.37 | 24.43 | 24.37 | 24.41 | 642,032 | +0.06(+0.23%) |
Jul 06, 2020 | 24.34 | 24.39 | 24.31 | 24.36 | 1,056,102 | -0.13(-0.53%) |
Jul 02, 2020 | 24.45 | 24.53 | 24.41 | 24.49 | 557,196 | +0.02(+0.08%) |
Jul 01, 2020 | 24.52 | 24.53 | 24.44 | 24.47 | 790,804 | -0.06(-0.23%) |
Jun 30, 2020 | 24.59 | 24.61 | 24.49 | 24.53 | 1,068,282 | -0.04(-0.15%) |
Jun 29, 2020 | 24.49 | 24.59 | 24.49 | 24.56 | 591,725 | +0.01(+0.04%) |
Jun 26, 2020 | 24.53 | 24.61 | 24.52 | 24.55 | 596,904 | +0.04(+0.15%) |
Jun 25, 2020 | 24.55 | 24.57 | 24.52 | 24.52 | 1,228,626 | +0.04(+0.15%) |
Jun 24, 2020 | 24.42 | 24.50 | 24.41 | 24.48 | 1,260,922 | +0.11(+0.46%) |
Jun 23, 2020 | 24.32 | 24.37 | 24.27 | 24.37 | 1,678,235 | -0.08(-0.34%) |
Jun 22, 2020 | 24.53 | 24.53 | 24.43 | 24.45 | 1,003,512 | -0.13(-0.53%) |
Jun 19, 2020 | 24.51 | 24.62 | 24.51 | 24.58 | 2,101,185 | +0.03(+0.11%) |
Jun 18, 2020 | 24.52 | 24.58 | 24.50 | 24.55 | 661,080 | +0.09(+0.38%) |
Jun 17, 2020 | 24.45 | 24.53 | 24.45 | 24.46 | 806,262 | +0.02(+0.08%) |
Jun 16, 2020 | 24.39 | 24.51 | 24.39 | 24.44 | 1,525,440 | +0.07(+0.31%) |
Jun 15, 2020 | 24.49 | 24.51 | 24.33 | 24.37 | 778,566 | -0.10(-0.42%) |
Jun 12, 2020 | 24.39 | 24.57 | 24.35 | 24.47 | 1,915,524 | +0.07(+0.27%) |
Jun 11, 2020 | 24.26 | 24.41 | 24.20 | 24.40 | 1,156,421 | +0.24(+1.00%) |
Jun 10, 2020 | 24.22 | 24.29 | 24.12 | 24.16 | 1,321,327 | -0.12(-0.50%) |
Jun 09, 2020 | 24.36 | 24.37 | 24.25 | 24.28 | 1,109,766 | -0.07(-0.31%) |
Jun 08, 2020 | 24.38 | 24.40 | 24.34 | 24.36 | 1,925,850 | -0.07(-0.27%) |
Jun 05, 2020 | 24.38 | 24.44 | 24.36 | 24.42 | 4,395,113 | +0.05(+0.19%) |
Jun 04, 2020 | 24.49 | 24.49 | 24.32 | 24.38 | 3,475,743 | -0.09(-0.38%) |
Jun 03, 2020 | 24.58 | 24.59 | 24.47 | 24.47 | 7,281,161 | -0.15(-0.61%) |
Jun 02, 2020 | 24.60 | 24.64 | 24.56 | 24.62 | 845,056 | -0.03(-0.11%) |
Jun 01, 2020 | 24.72 | 24.74 | 24.65 | 24.65 | 1,482,529 | -0.14(-0.56%) |
May 29, 2020 | 24.77 | 24.83 | 24.72 | 24.79 | 1,469,509 | -0.04(-0.15%) |
May 28, 2020 | 24.90 | 24.92 | 24.80 | 24.82 | 3,289,418 | -0.13(-0.52%) |
May 27, 2020 | 24.95 | 25.04 | 24.94 | 24.95 | 624,535 | -0.01(-0.04%) |
May 26, 2020 | 24.98 | 24.99 | 24.93 | 24.96 | 1,136,835 | -0.19(-0.74%) |
May 22, 2020 | 25.16 | 25.19 | 25.14 | 25.15 | 2,223,742 | +0.07(+0.30%) |
May 21, 2020 | 25.01 | 25.10 | 25.00 | 25.07 | 1,100,494 | +0.06(+0.22%) |
May 20, 2020 | 25.00 | 25.03 | 24.96 | 25.02 | 1,920,781 | -0.08(-0.33%) |
May 19, 2020 | 25.09 | 25.11 | 25.04 | 25.10 | 862,403 | -0.02(-0.07%) |
May 18, 2020 | 25.23 | 25.25 | 25.11 | 25.12 | 1,952,789 | -0.20(-0.81%) |
May 15, 2020 | 25.27 | 25.35 | 25.24 | 25.33 | 483,683 | +0.02(+0.07%) |
May 14, 2020 | 25.34 | 25.35 | 25.28 | 25.31 | 1,009,070 | +0.03(+0.11%) |
May 13, 2020 | 25.18 | 25.30 | 25.16 | 25.28 | 887,503 | +0.05(+0.18%) |
May 12, 2020 | 25.18 | 25.23 | 25.15 | 25.23 | 675,456 | -0.05(-0.18%) |
May 11, 2020 | 25.23 | 25.31 | 25.21 | 25.28 | 4,664,110 | +0.09(+0.37%) |
May 08, 2020 | 25.19 | 25.21 | 25.07 | 25.19 | 1,171,164 | -0.01(-0.04%) |
May 07, 2020 | 25.30 | 25.33 | 25.17 | 25.20 | 700,995 | -0.07(-0.29%) |
May 06, 2020 | 25.22 | 25.28 | 25.20 | 25.27 | 810,128 | +0.12(+0.48%) |
May 05, 2020 | 25.16 | 25.19 | 25.07 | 25.15 | 5,299,558 | +0.02(+0.07%) |
May 04, 2020 | 25.09 | 25.14 | 25.07 | 25.13 | 1,073,759 | +0.14(+0.56%) |
May 01, 2020 | 24.96 | 25.01 | 24.92 | 24.99 | 1,176,315 | +0.03(+0.11%) |
Apr 30, 2020 | 25.13 | 25.16 | 24.94 | 24.96 | 1,973,796 | -0.16(-0.63%) |
Apr 29, 2020 | 25.14 | 25.20 | 25.10 | 25.12 | 839,063 | -0.10(-0.41%) |
Apr 28, 2020 | 25.14 | 25.23 | 25.13 | 25.22 | 1,128,368 | -0.03(-0.11%) |
Apr 27, 2020 | 25.21 | 25.28 | 25.21 | 25.25 | 2,344,000 | -0.07(-0.26%) |
Apr 24, 2020 | 25.35 | 25.37 | 25.31 | 25.32 | 905,337 | -0.06(-0.22%) |
Apr 23, 2020 | 25.38 | 25.40 | 25.25 | 25.37 | 1,600,267 | +0.01(+0.04%) |
Apr 22, 2020 | 25.25 | 25.37 | 25.25 | 25.36 | 1,020,404 | +0.07(+0.29%) |
Apr 21, 2020 | 25.35 | 25.36 | 25.25 | 25.29 | 1,764,115 | +0.04(+0.15%) |
Apr 20, 2020 | 25.22 | 25.25 | 25.17 | 25.25 | 1,393,425 | +0.08(+0.33%) |
Apr 17, 2020 | 25.18 | 25.19 | 25.13 | 25.17 | 946,118 | -0.07(-0.26%) |
Apr 16, 2020 | 25.18 | 25.33 | 25.15 | 25.23 | 2,800,249 | +0.11(+0.45%) |
Apr 15, 2020 | 25.21 | 25.21 | 25.05 | 25.12 | 2,221,200 | +0.19(+0.75%) |
Apr 14, 2020 | 24.99 | 25.01 | 24.93 | 24.94 | 2,614,119 | -0.14(-0.56%) |
Apr 13, 2020 | 25.10 | 25.13 | 25.05 | 25.07 | 1,272,320 | -0.04(-0.15%) |
Apr 09, 2020 | 25.11 | 25.16 | 25.06 | 25.11 | 1,808,742 | -0.19(-0.74%) |
Apr 08, 2020 | 25.22 | 25.30 | 25.22 | 25.30 | 2,311,079 | +0.09(+0.37%) |
Apr 07, 2020 | 25.17 | 25.25 | 25.16 | 25.21 | 2,296,888 | -0.23(-0.92%) |
Apr 06, 2020 | 25.41 | 25.49 | 25.39 | 25.44 | 1,829,639 | +0.01(+0.04%) |
Apr 03, 2020 | 25.40 | 25.48 | 25.38 | 25.43 | 3,338,565 | +0.14(+0.55%) |
Apr 02, 2020 | 25.27 | 25.35 | 25.20 | 25.29 | 3,917,152 | +0.13(+0.52%) |
Apr 01, 2020 | 25.15 | 25.21 | 25.11 | 25.16 | 3,219,597 | +0.16(+0.63%) |
Mar 31, 2020 | 25.14 | 25.21 | 24.96 | 25.00 | 1,647,178 | -0.02(-0.07%) |
Mar 30, 2020 | 25.06 | 25.11 | 25.01 | 25.02 | 2,438,828 | +0.11(+0.45%) |
Mar 27, 2020 | 25.23 | 25.26 | 24.85 | 24.91 | 4,454,246 | -0.21(-0.82%) |
Mar 26, 2020 | 25.30 | 25.31 | 25.10 | 25.11 | 7,749,447 | -0.41(-1.61%) |
Mar 25, 2020 | 25.67 | 25.76 | 25.44 | 25.52 | 4,757,156 | -0.24(-0.94%) |
Mar 24, 2020 | 25.67 | 25.85 | 25.63 | 25.76 | 6,428,730 | -0.30(-1.14%) |
Mar 23, 2020 | 25.96 | 26.09 | 25.84 | 26.06 | 2,382,752 | -0.04(-0.14%) |
Mar 20, 2020 | 26.09 | 26.16 | 25.79 | 26.10 | 7,310,093 | -0.07(-0.29%) |
Mar 19, 2020 | 26.92 | 26.93 | 25.86 | 26.17 | 4,353,122 | +0.61(+2.37%) |
Mar 18, 2020 | 25.37 | 26.10 | 25.36 | 25.57 | 4,415,867 | +0.38(+1.52%) |
Mar 17, 2020 | 25.09 | 25.25 | 25.07 | 25.19 | 1,562,593 | +0.44(+1.77%) |
Mar 16, 2020 | 24.83 | 24.87 | 24.53 | 24.75 | 1,795,641 | -0.82(-3.21%) |
Mar 13, 2020 | 24.76 | 26.06 | 24.73 | 25.57 | 1,431,089 | +0.93(+3.78%) |
Mar 12, 2020 | 24.46 | 24.84 | 24.40 | 24.64 | 3,460,739 | +0.26(+1.07%) |
Mar 11, 2020 | 24.26 | 24.39 | 24.24 | 24.38 | 790,661 | +0.04(+0.15%) |
Mar 10, 2020 | 24.14 | 24.38 | 24.14 | 24.34 | 5,511,505 | +0.35(+1.48%) |
Mar 09, 2020 | 23.98 | 23.99 | 22.96 | 23.98 | 2,880,904 | -0.26(-1.08%) |
Mar 06, 2020 | 24.16 | 24.26 | 24.15 | 24.25 | 1,689,941 | -0.14(-0.57%) |
Mar 05, 2020 | 24.45 | 24.49 | 24.38 | 24.39 | 910,355 | -0.19(-0.76%) |
Mar 04, 2020 | 24.57 | 24.61 | 24.54 | 24.57 | 658,813 | +0.08(+0.34%) |
Mar 03, 2020 | 24.59 | 24.59 | 24.44 | 24.49 | 1,534,133 | -0.10(-0.42%) |
Mar 02, 2020 | 24.61 | 24.62 | 24.50 | 24.59 | 1,553,162 | -0.13(-0.53%) |
Feb 28, 2020 | 24.80 | 24.89 | 24.68 | 24.72 | 4,379,767 | -0.08(-0.34%) |
Feb 27, 2020 | 24.82 | 24.86 | 24.78 | 24.80 | 1,184,319 | -0.15(-0.60%) |
Feb 26, 2020 | 24.96 | 25.01 | 24.94 | 24.95 | 1,113,543 | +0.02(+0.07%) |
Feb 25, 2020 | 25.00 | 25.01 | 24.91 | 24.94 | 380,961 | -0.07(-0.30%) |
Feb 24, 2020 | 25.04 | 25.05 | 24.95 | 25.01 | 360,340 | +0.01(+0.04%) |
Feb 21, 2020 | 25.10 | 25.10 | 24.99 | 25.00 | 1,288,248 | -0.15(-0.59%) |
Feb 20, 2020 | 25.10 | 25.15 | 25.09 | 25.15 | 413,797 | +0.07(+0.30%) |
Feb 19, 2020 | 25.07 | 25.10 | 25.07 | 25.07 | 264,116 | +0.05(+0.19%) |
Feb 18, 2020 | 25.03 | 25.04 | 24.97 | 25.03 | 159,291 | +0.09(+0.37%) |
Feb 14, 2020 | 24.94 | 24.95 | 24.91 | 24.94 | 174,499 | -0.01(-0.04%) |
Feb 13, 2020 | 24.92 | 24.94 | 24.90 | 24.94 | 635,727 | +0.03(+0.11%) |
Feb 12, 2020 | 24.84 | 24.93 | 24.84 | 24.92 | 184,978 | +0.07(+0.26%) |
Feb 11, 2020 | 24.87 | 24.87 | 24.84 | 24.85 | 288,617 | -0.03(-0.11%) |
Feb 10, 2020 | 24.86 | 24.89 | 24.84 | 24.88 | 274,878 | +0.04(+0.15%) |
Feb 07, 2020 | 24.78 | 24.84 | 24.78 | 24.84 | 102,703 | +0.06(+0.23%) |
Feb 06, 2020 | 24.74 | 24.80 | 24.74 | 24.79 | 150,922 | +0.05(+0.19%) |
Feb 05, 2020 | 24.71 | 24.74 | 24.69 | 24.74 | 416,540 | +0.09(+0.38%) |
Feb 04, 2020 | 24.63 | 24.65 | 24.63 | 24.65 | 503,741 | +0.04(+0.15%) |
Feb 03, 2020 | 24.58 | 24.62 | 24.58 | 24.61 | 923,554 | +0.12(+0.49%) |
Jan 31, 2020 | 24.55 | 24.56 | 24.48 | 24.49 | 842,126 | -0.10(-0.42%) |
Jan 30, 2020 | 24.63 | 24.64 | 24.59 | 24.59 | 172,703 | -0.07(-0.30%) |
Jan 29, 2020 | 24.67 | 24.68 | 24.64 | 24.66 | 163,792 | +0.04(+0.15%) |
Jan 28, 2020 | 24.66 | 24.67 | 24.63 | 24.63 | 169,947 | +0.00(+0.00%) |
Jan 27, 2020 | 24.60 | 24.63 | 24.60 | 24.63 | 243,427 | +0.04(+0.15%) |
Jan 24, 2020 | 24.58 | 24.62 | 24.58 | 24.59 | 237,924 | +0.04(+0.15%) |
Jan 23, 2020 | 24.53 | 24.57 | 24.52 | 24.55 | 135,696 | +0.07(+0.27%) |
Jan 22, 2020 | 24.48 | 24.53 | 24.48 | 24.49 | 232,369 | -0.02(-0.08%) |
Jan 21, 2020 | 24.47 | 24.52 | 24.47 | 24.51 | 351,197 | -0.02(-0.08%) |
Jan 17, 2020 | 24.50 | 24.53 | 24.50 | 24.53 | 305,213 | +0.08(+0.34%) |
Jan 16, 2020 | 24.40 | 24.45 | 24.40 | 24.44 | 116,582 | +0.04(+0.15%) |
Jan 15, 2020 | 24.39 | 24.43 | 24.39 | 24.40 | 260,208 | -0.04(-0.15%) |
Jan 14, 2020 | 24.48 | 24.49 | 24.43 | 24.44 | 633,093 | +0.01(+0.04%) |
Jan 13, 2020 | 24.46 | 24.47 | 24.43 | 24.43 | 232,923 | +0.00(+0.00%) |
Jan 10, 2020 | 24.47 | 24.47 | 24.42 | 24.43 | 227,192 | -0.02(-0.08%) |
Jan 09, 2020 | 24.45 | 24.49 | 24.45 | 24.45 | 179,262 | +0.05(+0.19%) |
Jan 08, 2020 | 24.37 | 24.42 | 24.36 | 24.40 | 735,806 | +0.07(+0.27%) |
Jan 07, 2020 | 24.32 | 24.36 | 24.32 | 24.34 | 155,739 | +0.08(+0.35%) |
Jan 06, 2020 | 24.25 | 24.27 | 24.24 | 24.25 | 331,358 | -0.06(-0.23%) |
Jan 03, 2020 | 24.34 | 24.34 | 24.26 | 24.31 | 711,949 | +0.03(+0.12%) |
Jan 02, 2020 | 24.27 | 24.30 | 24.22 | 24.28 | 597,277 | +0.08(+0.35%) |
Dec 31, 2019 | 24.19 | 24.21 | 24.16 | 24.20 | 542,172 | -0.07(-0.27%) |
Dec 30, 2019 | 24.26 | 24.27 | 24.23 | 24.26 | 566,240 | -0.05(-0.19%) |
Dec 27, 2019 | 24.34 | 24.35 | 24.29 | 24.31 | 615,255 | -0.12(-0.50%) |
Dec 26, 2019 | 24.45 | 24.46 | 24.42 | 24.43 | 252,353 | -0.04(-0.15%) |
Dec 24, 2019 | 24.48 | 24.49 | 24.45 | 24.47 | 294,266 | +0.00(+0.00%) |
Dec 23, 2019 | 24.57 | 24.57 | 24.45 | 24.47 | 886,484 | -0.01(-0.05%) |
Dec 20, 2019 | 24.45 | 24.49 | 24.45 | 24.48 | 752,149 | +0.08(+0.34%) |
Dec 19, 2019 | 24.41 | 24.42 | 24.38 | 24.40 | 467,781 | +0.00(+0.00%) |
Dec 18, 2019 | 24.38 | 24.40 | 24.37 | 24.40 | 260,383 | +0.05(+0.19%) |
Dec 17, 2019 | 24.34 | 24.35 | 24.33 | 24.35 | 218,157 | +0.05(+0.19%) |
Dec 16, 2019 | 24.29 | 24.33 | 24.27 | 24.31 | 891,539 | -0.05(-0.19%) |
Dec 13, 2019 | 24.28 | 24.35 | 24.28 | 24.35 | 319,206 | +0.00(+0.00%) |
Dec 12, 2019 | 24.31 | 24.43 | 24.31 | 24.35 | 686,731 | +0.04(+0.15%) |
Dec 11, 2019 | 24.39 | 24.41 | 24.29 | 24.32 | 604,564 | -0.09(-0.37%) |
Dec 10, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 225,203 | -0.03(-0.11%) |
Dec 09, 2019 | 24.43 | 24.46 | 24.43 | 24.44 | 232,303 | -0.03(-0.11%) |
Dec 06, 2019 | 24.45 | 24.50 | 24.44 | 24.46 | 343,070 | +0.09(+0.37%) |
Dec 05, 2019 | 24.41 | 24.41 | 24.37 | 24.37 | 296,408 | -0.05(-0.22%) |
Dec 04, 2019 | 24.39 | 24.45 | 24.37 | 24.43 | 347,001 | -0.03(-0.11%) |
Dec 03, 2019 | 24.45 | 24.47 | 24.44 | 24.45 | 547,316 | -0.03(-0.11%) |