Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.74 | 26.81 | 26.39 | 26.40 | 1,161,005 | -0.48(-1.78%) |
Nov 27, 2020 | 26.78 | 26.90 | 26.78 | 26.88 | 280,669 | +0.12(+0.45%) |
Nov 25, 2020 | 26.67 | 26.82 | 26.62 | 26.76 | 640,669 | -0.06(-0.24%) |
Nov 24, 2020 | 26.74 | 26.86 | 26.72 | 26.82 | 900,010 | +0.32(+1.20%) |
Nov 23, 2020 | 26.52 | 26.60 | 26.44 | 26.51 | 671,430 | +0.04(+0.15%) |
Nov 20, 2020 | 26.38 | 26.51 | 26.36 | 26.47 | 778,619 | +0.08(+0.30%) |
Nov 19, 2020 | 26.27 | 26.39 | 26.25 | 26.39 | 588,211 | +0.17(+0.64%) |
Nov 18, 2020 | 26.41 | 26.46 | 26.22 | 26.22 | 1,087,652 | -0.18(-0.66%) |
Nov 17, 2020 | 26.31 | 26.45 | 26.25 | 26.39 | 366,571 | -0.06(-0.21%) |
Nov 16, 2020 | 26.48 | 26.49 | 26.31 | 26.45 | 467,700 | +0.25(+0.97%) |
Nov 13, 2020 | 26.00 | 26.22 | 26.00 | 26.19 | 824,937 | +0.30(+1.17%) |
Nov 12, 2020 | 26.04 | 26.11 | 25.84 | 25.89 | 961,679 | -0.38(-1.46%) |
Nov 11, 2020 | 26.27 | 26.33 | 26.19 | 26.27 | 871,044 | +0.23(+0.89%) |
Nov 10, 2020 | 26.02 | 26.15 | 25.96 | 26.04 | 816,605 | +0.25(+0.99%) |
Nov 09, 2020 | 26.08 | 26.13 | 25.78 | 25.79 | 1,989,924 | +0.92(+3.68%) |
Nov 06, 2020 | 24.94 | 24.97 | 24.85 | 24.87 | 596,736 | -0.02(-0.10%) |
Nov 05, 2020 | 24.90 | 24.96 | 24.81 | 24.90 | 998,194 | +0.37(+1.49%) |
Nov 04, 2020 | 24.41 | 24.72 | 24.33 | 24.53 | 1,442,689 | +0.23(+0.95%) |
Nov 03, 2020 | 24.14 | 24.38 | 24.12 | 24.30 | 1,099,710 | +0.48(+2.01%) |
Nov 02, 2020 | 23.76 | 23.82 | 23.67 | 23.82 | 1,279,457 | +0.36(+1.53%) |
Oct 30, 2020 | 23.42 | 23.48 | 23.29 | 23.46 | 1,142,259 | -0.10(-0.44%) |
Oct 29, 2020 | 23.42 | 23.65 | 23.33 | 23.57 | 1,204,253 | +0.22(+0.96%) |
Oct 28, 2020 | 23.53 | 23.59 | 23.33 | 23.34 | 1,925,973 | -0.61(-2.56%) |
Oct 27, 2020 | 24.12 | 24.12 | 23.94 | 23.96 | 1,088,315 | -0.25(-1.05%) |
Oct 26, 2020 | 24.34 | 24.35 | 24.07 | 24.21 | 868,496 | -0.36(-1.46%) |
Oct 23, 2020 | 24.58 | 24.59 | 24.47 | 24.57 | 477,238 | +0.11(+0.46%) |
Oct 22, 2020 | 24.39 | 24.50 | 24.31 | 24.46 | 663,717 | +0.10(+0.39%) |
Oct 21, 2020 | 24.50 | 24.56 | 24.36 | 24.36 | 516,090 | -0.29(-1.16%) |
Oct 20, 2020 | 24.70 | 24.77 | 24.63 | 24.65 | 1,924,608 | +0.09(+0.36%) |
Oct 19, 2020 | 24.77 | 24.78 | 24.54 | 24.56 | 879,429 | -0.15(-0.61%) |
Oct 16, 2020 | 24.67 | 24.79 | 24.65 | 24.71 | 981,464 | +0.10(+0.42%) |
Oct 15, 2020 | 24.44 | 24.64 | 24.43 | 24.61 | 988,269 | -0.21(-0.83%) |
Oct 14, 2020 | 24.94 | 24.97 | 24.80 | 24.82 | 1,234,201 | -0.10(-0.38%) |
Oct 13, 2020 | 24.94 | 24.96 | 24.87 | 24.91 | 1,341,247 | -0.15(-0.60%) |
Oct 12, 2020 | 24.98 | 25.09 | 24.97 | 25.06 | 979,541 | +0.14(+0.58%) |
Oct 09, 2020 | 24.96 | 24.98 | 24.89 | 24.92 | 1,311,339 | +0.01(+0.03%) |
Oct 08, 2020 | 24.86 | 24.94 | 24.85 | 24.91 | 501,320 | +0.14(+0.58%) |
Oct 07, 2020 | 24.70 | 24.78 | 24.69 | 24.77 | 431,870 | +0.25(+1.01%) |
Oct 06, 2020 | 24.74 | 24.78 | 24.51 | 24.52 | 592,145 | -0.21(-0.84%) |
Oct 05, 2020 | 24.57 | 24.73 | 24.57 | 24.73 | 648,169 | +0.29(+1.21%) |
Oct 02, 2020 | 24.19 | 24.47 | 24.16 | 24.43 | 412,845 | -0.04(-0.16%) |
Oct 01, 2020 | 24.45 | 24.49 | 24.37 | 24.47 | 671,616 | +0.10(+0.39%) |
Sep 30, 2020 | 24.42 | 24.51 | 24.29 | 24.38 | 997,908 | -0.11(-0.46%) |
Sep 29, 2020 | 24.54 | 24.59 | 24.46 | 24.49 | 517,875 | -0.10(-0.39%) |
Sep 28, 2020 | 24.54 | 24.61 | 24.51 | 24.59 | 800,987 | +0.27(+1.11%) |
Sep 25, 2020 | 24.04 | 24.33 | 24.02 | 24.31 | 566,109 | +0.12(+0.49%) |
Sep 24, 2020 | 24.16 | 24.32 | 24.09 | 24.19 | 674,957 | -0.01(-0.03%) |
Sep 23, 2020 | 24.51 | 24.51 | 24.19 | 24.20 | 484,498 | -0.10(-0.39%) |
Sep 22, 2020 | 24.20 | 24.31 | 24.11 | 24.30 | 1,267,858 | +0.08(+0.33%) |
Sep 21, 2020 | 24.13 | 24.23 | 23.97 | 24.22 | 1,439,268 | -0.47(-1.90%) |
Sep 18, 2020 | 24.79 | 24.80 | 24.59 | 24.69 | 505,857 | -0.16(-0.64%) |
Sep 17, 2020 | 24.72 | 24.88 | 24.72 | 24.85 | 411,085 | -0.04(-0.16%) |
Sep 16, 2020 | 24.90 | 25.00 | 24.87 | 24.89 | 1,115,382 | +0.01(+0.03%) |
Sep 15, 2020 | 24.95 | 24.96 | 24.84 | 24.88 | 681,894 | +0.14(+0.55%) |
Sep 14, 2020 | 24.79 | 24.82 | 24.74 | 24.74 | 557,052 | +0.05(+0.19%) |
Sep 11, 2020 | 24.70 | 24.80 | 24.61 | 24.70 | 789,540 | +0.21(+0.85%) |
Sep 10, 2020 | 24.71 | 24.76 | 24.47 | 24.49 | 1,136,079 | -0.21(-0.84%) |
Sep 09, 2020 | 24.62 | 24.78 | 24.61 | 24.70 | 949,917 | +0.37(+1.51%) |
Sep 08, 2020 | 24.28 | 24.48 | 24.21 | 24.33 | 809,279 | -0.14(-0.59%) |
Sep 04, 2020 | 24.57 | 24.62 | 24.10 | 24.47 | 1,160,209 | +0.07(+0.29%) |
Sep 03, 2020 | 24.86 | 24.90 | 24.31 | 24.40 | 843,358 | -0.53(-2.11%) |
Sep 02, 2020 | 24.78 | 24.94 | 24.73 | 24.93 | 1,095,780 | +0.42(+1.72%) |
Sep 01, 2020 | 24.39 | 24.54 | 24.35 | 24.51 | 805,061 | +0.02(+0.10%) |
Aug 31, 2020 | 24.59 | 24.62 | 24.43 | 24.48 | 466,340 | -0.17(-0.68%) |
Aug 28, 2020 | 24.64 | 24.66 | 24.54 | 24.65 | 712,217 | -0.06(-0.23%) |
Aug 27, 2020 | 24.85 | 24.85 | 24.62 | 24.70 | 703,521 | -0.20(-0.80%) |
Aug 26, 2020 | 24.82 | 24.94 | 24.78 | 24.90 | 455,813 | +0.10(+0.42%) |
Aug 25, 2020 | 24.90 | 24.93 | 24.70 | 24.80 | 729,486 | -0.03(-0.13%) |
Aug 24, 2020 | 24.81 | 24.84 | 24.74 | 24.83 | 611,544 | +0.33(+1.37%) |
Aug 21, 2020 | 24.34 | 24.50 | 24.31 | 24.50 | 857,699 | -0.02(-0.06%) |
Aug 20, 2020 | 24.45 | 24.56 | 24.44 | 24.51 | 594,553 | -0.14(-0.55%) |
Aug 19, 2020 | 24.70 | 24.78 | 24.65 | 24.65 | 644,094 | +0.06(+0.26%) |
Aug 18, 2020 | 24.70 | 24.70 | 24.55 | 24.59 | 597,912 | -0.13(-0.52%) |
Aug 17, 2020 | 24.69 | 24.75 | 24.67 | 24.71 | 468,575 | +0.07(+0.29%) |
Aug 14, 2020 | 24.62 | 24.67 | 24.56 | 24.64 | 535,104 | -0.20(-0.80%) |
Aug 13, 2020 | 24.89 | 24.92 | 24.78 | 24.84 | 777,330 | -0.14(-0.54%) |
Aug 12, 2020 | 24.88 | 25.04 | 24.86 | 24.98 | 1,131,511 | +0.50(+2.05%) |
Aug 11, 2020 | 24.70 | 24.72 | 24.46 | 24.47 | 1,381,852 | +0.18(+0.72%) |
Aug 10, 2020 | 24.23 | 24.31 | 24.15 | 24.30 | 937,531 | +0.10(+0.43%) |
Aug 07, 2020 | 24.07 | 24.19 | 24.07 | 24.19 | 1,722,051 | +0.02(+0.07%) |
Aug 06, 2020 | 24.05 | 24.21 | 24.03 | 24.18 | 1,119,232 | +0.02(+0.07%) |
Aug 05, 2020 | 24.21 | 24.27 | 24.13 | 24.16 | 769,512 | +0.00(+0.00%) |
Aug 04, 2020 | 24.05 | 24.16 | 24.04 | 24.16 | 1,044,446 | +0.07(+0.30%) |
Aug 03, 2020 | 23.96 | 24.12 | 23.94 | 24.09 | 1,319,870 | +0.47(+1.99%) |
Jul 31, 2020 | 23.88 | 23.88 | 23.44 | 23.62 | 1,204,644 | -0.39(-1.63%) |
Jul 30, 2020 | 23.89 | 24.05 | 23.69 | 24.01 | 1,316,719 | -0.45(-1.86%) |
Jul 29, 2020 | 24.36 | 24.50 | 24.34 | 24.47 | 1,081,300 | +0.14(+0.56%) |
Jul 28, 2020 | 24.36 | 24.43 | 24.29 | 24.33 | 784,235 | -0.17(-0.68%) |
Jul 27, 2020 | 24.43 | 24.51 | 24.42 | 24.50 | 568,225 | +0.18(+0.72%) |
Jul 24, 2020 | 24.34 | 24.41 | 24.26 | 24.32 | 752,636 | -0.25(-1.01%) |
Jul 23, 2020 | 24.78 | 24.80 | 24.51 | 24.57 | 903,088 | -0.22(-0.90%) |
Jul 22, 2020 | 24.73 | 24.83 | 24.70 | 24.79 | 559,517 | +0.00(+0.00%) |
Jul 21, 2020 | 24.98 | 25.00 | 24.76 | 24.79 | 1,066,963 | -0.09(-0.35%) |
Jul 20, 2020 | 24.80 | 24.89 | 24.73 | 24.88 | 637,736 | +0.11(+0.45%) |
Jul 17, 2020 | 24.74 | 24.78 | 24.67 | 24.77 | 984,728 | +0.05(+0.19%) |
Jul 16, 2020 | 24.71 | 24.76 | 24.66 | 24.72 | 1,149,705 | -0.10(-0.39%) |
Jul 15, 2020 | 24.86 | 24.97 | 24.77 | 24.82 | 1,155,437 | +0.24(+0.97%) |
Jul 14, 2020 | 24.33 | 24.61 | 24.31 | 24.58 | 1,461,344 | +0.30(+1.25%) |
Jul 13, 2020 | 24.52 | 24.64 | 24.23 | 24.27 | 1,364,912 | -0.16(-0.65%) |
Jul 10, 2020 | 24.26 | 24.43 | 24.17 | 24.43 | 1,065,565 | +0.23(+0.95%) |
Jul 09, 2020 | 24.38 | 24.38 | 24.03 | 24.20 | 1,345,813 | -0.23(-0.95%) |
Jul 08, 2020 | 24.30 | 24.43 | 24.23 | 24.43 | 1,407,569 | +0.09(+0.36%) |
Jul 07, 2020 | 24.43 | 24.52 | 24.33 | 24.35 | 793,633 | -0.31(-1.26%) |
Jul 06, 2020 | 24.60 | 24.67 | 24.54 | 24.66 | 816,099 | +0.29(+1.18%) |
Jul 02, 2020 | 24.39 | 24.50 | 24.33 | 24.37 | 2,262,302 | +0.31(+1.29%) |
Jul 01, 2020 | 24.00 | 24.13 | 23.96 | 24.06 | 1,976,983 | -0.02(-0.07%) |
Jun 30, 2020 | 23.94 | 24.15 | 23.94 | 24.08 | 1,245,264 | -0.06(-0.26%) |
Jun 29, 2020 | 23.99 | 24.18 | 23.88 | 24.14 | 1,295,819 | +0.23(+0.97%) |
Jun 26, 2020 | 24.18 | 24.21 | 23.87 | 23.91 | 1,799,749 | -0.33(-1.34%) |
Jun 25, 2020 | 23.92 | 24.24 | 23.84 | 24.23 | 1,315,717 | +0.37(+1.55%) |
Jun 24, 2020 | 24.15 | 24.19 | 23.78 | 23.86 | 1,579,722 | -0.50(-2.04%) |
Jun 23, 2020 | 24.48 | 24.54 | 24.35 | 24.36 | 1,753,385 | +0.02(+0.10%) |
Jun 22, 2020 | 24.24 | 24.35 | 24.16 | 24.34 | 948,889 | +0.18(+0.75%) |
Jun 19, 2020 | 24.48 | 24.53 | 24.13 | 24.15 | 870,977 | -0.09(-0.36%) |
Jun 18, 2020 | 24.15 | 24.27 | 24.11 | 24.24 | 940,659 | -0.05(-0.19%) |
Jun 17, 2020 | 24.41 | 24.45 | 24.26 | 24.29 | 900,536 | +0.10(+0.42%) |
Jun 16, 2020 | 24.32 | 24.42 | 23.97 | 24.19 | 1,643,499 | +0.36(+1.52%) |
Jun 15, 2020 | 23.40 | 23.86 | 23.33 | 23.82 | 1,277,845 | -0.02(-0.07%) |
Jun 12, 2020 | 23.95 | 23.99 | 23.56 | 23.84 | 1,425,201 | +0.54(+2.33%) |
Jun 11, 2020 | 23.92 | 23.97 | 23.27 | 23.30 | 1,795,647 | -1.23(-5.01%) |
Jun 10, 2020 | 24.67 | 24.70 | 24.45 | 24.52 | 1,514,698 | -0.17(-0.67%) |
Jun 09, 2020 | 24.63 | 24.75 | 24.59 | 24.69 | 1,506,570 | -0.37(-1.48%) |
Jun 08, 2020 | 24.95 | 25.08 | 24.78 | 25.06 | 1,108,888 | +0.20(+0.79%) |
Jun 05, 2020 | 24.91 | 25.03 | 24.82 | 24.86 | 1,225,721 | +0.45(+1.84%) |
Jun 04, 2020 | 24.42 | 24.52 | 24.32 | 24.41 | 2,694,632 | -0.16(-0.64%) |
Jun 03, 2020 | 24.35 | 24.64 | 24.35 | 24.57 | 1,508,239 | +0.46(+1.89%) |
Jun 02, 2020 | 23.99 | 24.12 | 23.95 | 24.12 | 1,867,477 | +0.25(+1.06%) |
Jun 01, 2020 | 23.58 | 23.87 | 23.58 | 23.86 | 1,198,830 | +0.39(+1.68%) |
May 29, 2020 | 23.49 | 23.49 | 23.23 | 23.47 | 2,123,000 | -0.09(-0.37%) |
May 28, 2020 | 23.68 | 23.82 | 23.56 | 23.56 | 1,214,032 | +0.09(+0.40%) |
May 27, 2020 | 23.45 | 23.46 | 23.23 | 23.46 | 1,546,061 | +0.33(+1.43%) |
May 26, 2020 | 23.18 | 23.25 | 23.12 | 23.13 | 1,894,270 | +0.50(+2.19%) |
May 22, 2020 | 22.57 | 22.65 | 22.50 | 22.64 | 1,205,011 | -0.02(-0.07%) |
May 21, 2020 | 22.79 | 22.84 | 22.59 | 22.65 | 1,724,111 | -0.19(-0.83%) |
May 20, 2020 | 22.81 | 22.92 | 22.77 | 22.84 | 919,985 | +0.39(+1.72%) |
May 19, 2020 | 22.60 | 22.71 | 22.45 | 22.45 | 1,343,601 | -0.31(-1.38%) |
May 18, 2020 | 22.52 | 22.86 | 22.51 | 22.77 | 1,411,759 | +0.72(+3.28%) |
May 15, 2020 | 21.92 | 22.07 | 21.88 | 22.05 | 1,716,417 | +0.05(+0.22%) |
May 14, 2020 | 21.71 | 22.01 | 21.57 | 22.00 | 1,919,313 | -0.17(-0.78%) |
May 13, 2020 | 22.37 | 22.40 | 22.05 | 22.17 | 2,117,240 | -0.13(-0.60%) |
May 12, 2020 | 22.63 | 22.63 | 22.30 | 22.30 | 1,675,318 | -0.31(-1.39%) |
May 11, 2020 | 22.45 | 22.68 | 22.45 | 22.62 | 1,315,310 | +0.10(+0.45%) |
May 08, 2020 | 22.44 | 22.53 | 22.41 | 22.52 | 1,052,796 | +0.34(+1.53%) |
May 07, 2020 | 22.22 | 22.32 | 22.15 | 22.18 | 1,284,535 | +0.31(+1.40%) |
May 06, 2020 | 22.16 | 22.17 | 21.87 | 21.87 | 1,087,863 | -0.10(-0.47%) |
May 05, 2020 | 22.06 | 22.15 | 21.93 | 21.97 | 1,960,781 | +0.08(+0.36%) |
May 04, 2020 | 21.74 | 21.90 | 21.67 | 21.90 | 2,705,257 | +0.08(+0.36%) |
May 01, 2020 | 21.92 | 21.97 | 21.74 | 21.82 | 1,044,157 | -0.49(-2.19%) |
Apr 30, 2020 | 22.55 | 22.56 | 22.21 | 22.30 | 1,643,799 | -0.55(-2.41%) |
Apr 29, 2020 | 22.77 | 22.96 | 22.73 | 22.86 | 1,493,984 | +0.49(+2.18%) |
Apr 28, 2020 | 22.60 | 22.60 | 22.36 | 22.37 | 1,175,371 | +0.14(+0.64%) |
Apr 27, 2020 | 22.06 | 22.29 | 22.05 | 22.23 | 1,183,908 | +0.24(+1.11%) |
Apr 24, 2020 | 21.92 | 22.02 | 21.78 | 21.98 | 955,725 | +0.19(+0.87%) |
Apr 23, 2020 | 21.86 | 22.14 | 21.75 | 21.79 | 1,928,850 | -0.06(-0.25%) |
Apr 22, 2020 | 21.82 | 21.90 | 21.75 | 21.85 | 1,321,925 | +0.38(+1.76%) |
Apr 21, 2020 | 21.62 | 21.72 | 21.40 | 21.47 | 1,196,069 | -0.39(-1.76%) |
Apr 20, 2020 | 21.87 | 22.14 | 21.82 | 21.86 | 1,768,950 | -0.27(-1.21%) |
Apr 17, 2020 | 22.04 | 22.16 | 21.87 | 22.12 | 2,629,832 | +0.50(+2.29%) |
Apr 16, 2020 | 21.61 | 21.64 | 21.42 | 21.63 | 1,079,105 | +0.13(+0.62%) |
Apr 15, 2020 | 21.63 | 21.69 | 21.44 | 21.49 | 1,189,591 | -0.56(-2.53%) |
Apr 14, 2020 | 22.12 | 22.26 | 22.01 | 22.05 | 2,692,445 | +0.28(+1.26%) |
Apr 13, 2020 | 21.93 | 22.02 | 21.66 | 21.78 | 1,764,782 | -0.27(-1.21%) |
Apr 09, 2020 | 21.95 | 22.12 | 21.85 | 22.05 | 1,403,475 | +0.32(+1.49%) |
Apr 08, 2020 | 21.58 | 21.79 | 21.41 | 21.72 | 1,243,685 | +0.20(+0.95%) |
Apr 07, 2020 | 22.12 | 22.12 | 21.49 | 21.52 | 3,764,328 | -0.03(-0.15%) |
Apr 06, 2020 | 21.20 | 21.65 | 21.16 | 21.55 | 3,443,501 | +1.11(+5.43%) |
Apr 03, 2020 | 20.57 | 20.65 | 20.32 | 20.44 | 3,861,144 | -0.34(-1.63%) |
Apr 02, 2020 | 20.39 | 20.83 | 20.35 | 20.78 | 3,198,124 | +0.53(+2.60%) |
Apr 01, 2020 | 20.53 | 20.75 | 20.23 | 20.25 | 3,519,325 | -0.84(-3.99%) |
Mar 31, 2020 | 21.08 | 21.32 | 20.90 | 21.09 | 1,486,521 | -0.21(-1.00%) |
Mar 30, 2020 | 20.94 | 21.32 | 20.86 | 21.31 | 4,567,321 | +0.53(+2.54%) |
Mar 27, 2020 | 20.94 | 21.12 | 20.70 | 20.78 | 2,365,426 | -0.83(-3.86%) |
Mar 26, 2020 | 21.05 | 21.70 | 21.05 | 21.61 | 2,359,476 | +0.45(+2.12%) |
Mar 25, 2020 | 20.85 | 21.49 | 20.60 | 21.16 | 2,046,218 | +0.46(+2.20%) |
Mar 24, 2020 | 20.42 | 20.85 | 20.23 | 20.71 | 2,160,900 | +1.35(+6.95%) |
Mar 23, 2020 | 19.53 | 19.63 | 19.13 | 19.36 | 2,920,341 | -0.18(-0.93%) |
Mar 20, 2020 | 20.07 | 20.24 | 19.52 | 19.54 | 2,525,391 | -0.13(-0.64%) |
Mar 19, 2020 | 19.19 | 20.12 | 19.02 | 19.67 | 3,265,934 | +0.66(+3.48%) |
Mar 18, 2020 | 18.76 | 19.37 | 18.61 | 19.01 | 2,318,018 | -0.71(-3.59%) |
Mar 17, 2020 | 19.13 | 19.79 | 18.82 | 19.72 | 2,702,961 | +1.24(+6.73%) |
Mar 16, 2020 | 18.30 | 19.16 | 17.75 | 18.47 | 3,055,799 | -2.21(-10.69%) |
Mar 13, 2020 | 20.67 | 20.86 | 19.50 | 20.68 | 2,040,413 | +1.38(+7.13%) |
Mar 12, 2020 | 19.93 | 20.04 | 19.11 | 19.31 | 5,487,753 | -2.12(-9.88%) |
Mar 11, 2020 | 21.91 | 21.95 | 21.27 | 21.42 | 3,240,595 | -1.20(-5.29%) |
Mar 10, 2020 | 22.45 | 22.64 | 21.67 | 22.62 | 2,264,352 | +1.26(+5.90%) |
Mar 09, 2020 | 21.55 | 22.10 | 20.86 | 21.36 | 2,798,177 | -2.24(-9.47%) |
Mar 06, 2020 | 23.44 | 23.71 | 23.33 | 23.60 | 1,606,131 | -0.48(-1.99%) |
Mar 05, 2020 | 24.29 | 24.44 | 24.00 | 24.08 | 1,960,208 | -0.86(-3.44%) |
Mar 04, 2020 | 24.69 | 24.97 | 24.48 | 24.93 | 2,149,583 | +0.73(+3.02%) |
Mar 03, 2020 | 24.69 | 24.89 | 24.00 | 24.20 | 3,196,694 | -0.35(-1.44%) |
Mar 02, 2020 | 24.17 | 24.60 | 23.93 | 24.56 | 3,005,265 | +0.47(+1.96%) |
Feb 28, 2020 | 23.97 | 24.34 | 23.75 | 24.08 | 2,923,461 | -0.46(-1.89%) |
Feb 27, 2020 | 24.91 | 25.19 | 24.53 | 24.55 | 2,322,046 | -0.90(-3.53%) |
Feb 26, 2020 | 25.60 | 25.78 | 25.38 | 25.45 | 2,522,857 | +0.09(+0.37%) |
Feb 25, 2020 | 25.93 | 25.94 | 25.29 | 25.35 | 2,478,328 | -0.50(-1.92%) |
Feb 24, 2020 | 25.86 | 26.02 | 25.81 | 25.85 | 1,351,196 | -1.06(-3.95%) |
Feb 21, 2020 | 27.03 | 27.04 | 26.81 | 26.91 | 1,105,652 | -0.24(-0.90%) |
Feb 20, 2020 | 27.19 | 27.24 | 27.00 | 27.15 | 841,123 | -0.06(-0.23%) |
Feb 19, 2020 | 27.20 | 27.28 | 27.18 | 27.22 | 428,524 | +0.18(+0.67%) |
Feb 18, 2020 | 27.01 | 27.05 | 26.96 | 27.04 | 766,278 | -0.09(-0.35%) |
Feb 14, 2020 | 27.16 | 27.17 | 27.05 | 27.13 | 758,532 | -0.02(-0.06%) |
Feb 13, 2020 | 27.11 | 27.22 | 27.05 | 27.15 | 803,375 | -0.20(-0.75%) |
Feb 12, 2020 | 27.33 | 27.37 | 27.28 | 27.35 | 501,901 | +0.13(+0.49%) |
Feb 11, 2020 | 27.23 | 27.26 | 27.15 | 27.22 | 693,462 | +0.13(+0.49%) |
Feb 10, 2020 | 26.96 | 27.08 | 26.95 | 27.08 | 506,095 | +0.08(+0.29%) |
Feb 07, 2020 | 27.05 | 27.08 | 26.98 | 27.00 | 1,276,036 | -0.18(-0.67%) |
Feb 06, 2020 | 27.17 | 27.20 | 27.09 | 27.18 | 1,409,422 | +0.17(+0.61%) |
Feb 05, 2020 | 27.04 | 27.07 | 26.95 | 27.02 | 1,404,941 | +0.32(+1.21%) |
Feb 04, 2020 | 26.65 | 26.75 | 26.64 | 26.70 | 575,217 | +0.45(+1.71%) |
Feb 03, 2020 | 26.21 | 26.38 | 26.21 | 26.25 | 1,076,471 | +0.17(+0.66%) |
Jan 31, 2020 | 26.35 | 26.35 | 25.96 | 26.07 | 1,807,898 | -0.56(-2.10%) |
Jan 30, 2020 | 26.46 | 26.63 | 26.36 | 26.63 | 902,969 | -0.07(-0.27%) |
Jan 29, 2020 | 26.78 | 26.80 | 26.67 | 26.70 | 701,089 | +0.04(+0.15%) |
Jan 28, 2020 | 26.57 | 26.70 | 26.54 | 26.67 | 1,161,597 | +0.24(+0.92%) |
Jan 27, 2020 | 26.46 | 26.54 | 26.39 | 26.42 | 1,492,125 | -0.53(-1.96%) |
Jan 24, 2020 | 27.15 | 27.15 | 26.88 | 26.95 | 1,155,840 | -0.05(-0.17%) |
Jan 23, 2020 | 26.95 | 27.03 | 26.84 | 27.00 | 790,018 | -0.07(-0.26%) |
Jan 22, 2020 | 27.13 | 27.15 | 27.03 | 27.07 | 917,081 | +0.04(+0.15%) |
Jan 21, 2020 | 27.11 | 27.13 | 27.03 | 27.03 | 808,412 | -0.23(-0.84%) |
Jan 17, 2020 | 27.22 | 27.26 | 27.18 | 27.26 | 374,692 | +0.17(+0.61%) |
Jan 16, 2020 | 27.00 | 27.10 | 26.99 | 27.09 | 558,820 | +0.15(+0.55%) |
Jan 15, 2020 | 26.96 | 27.00 | 26.93 | 26.94 | 827,728 | -0.08(-0.29%) |
Jan 14, 2020 | 26.94 | 27.04 | 26.94 | 27.02 | 1,413,930 | +0.05(+0.17%) |
Jan 13, 2020 | 26.87 | 27.00 | 26.83 | 26.97 | 935,120 | +0.16(+0.59%) |
Jan 10, 2020 | 26.95 | 26.96 | 26.79 | 26.81 | 629,950 | -0.14(-0.53%) |
Jan 09, 2020 | 26.92 | 26.96 | 26.87 | 26.96 | 679,295 | +0.14(+0.53%) |
Jan 08, 2020 | 26.67 | 26.91 | 26.67 | 26.81 | 740,459 | +0.12(+0.44%) |
Jan 07, 2020 | 26.73 | 26.76 | 26.67 | 26.70 | 995,278 | +0.04(+0.15%) |
Jan 06, 2020 | 26.52 | 26.67 | 26.52 | 26.66 | 1,722,333 | +0.05(+0.18%) |
Jan 03, 2020 | 26.63 | 26.75 | 26.61 | 26.61 | 2,199,997 | -0.30(-1.11%) |
Jan 02, 2020 | 26.87 | 26.92 | 26.81 | 26.91 | 1,340,654 | +0.32(+1.21%) |
Dec 31, 2019 | 26.48 | 26.60 | 26.41 | 26.59 | 646,340 | +0.04(+0.15%) |
Dec 30, 2019 | 26.78 | 26.78 | 26.53 | 26.55 | 1,911,811 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 26.92 | 26.79 | 26.81 | 758,659 | -0.09(-0.32%) |
Dec 26, 2019 | 26.83 | 26.89 | 26.82 | 26.89 | 320,235 | +0.10(+0.38%) |
Dec 24, 2019 | 26.85 | 26.85 | 26.77 | 26.79 | 272,029 | -0.03(-0.12%) |
Dec 23, 2019 | 26.81 | 26.83 | 26.78 | 26.82 | 740,539 | +0.04(+0.15%) |
Dec 20, 2019 | 26.78 | 26.82 | 26.75 | 26.78 | 539,993 | +0.12(+0.44%) |
Dec 19, 2019 | 26.63 | 26.68 | 26.62 | 26.67 | 646,377 | -0.02(-0.09%) |
Dec 18, 2019 | 26.70 | 26.70 | 26.65 | 26.69 | 682,459 | -0.01(-0.05%) |
Dec 17, 2019 | 26.70 | 26.74 | 26.68 | 26.70 | 819,982 | -0.06(-0.23%) |
Dec 16, 2019 | 26.73 | 26.79 | 26.71 | 26.76 | 728,926 | +0.29(+1.09%) |
Dec 13, 2019 | 26.43 | 26.58 | 26.39 | 26.47 | 1,079,149 | +0.13(+0.50%) |
Dec 12, 2019 | 26.10 | 26.37 | 26.08 | 26.34 | 1,398,820 | +0.23(+0.87%) |
Dec 11, 2019 | 26.05 | 26.16 | 26.05 | 26.12 | 803,076 | +0.06(+0.24%) |
Dec 10, 2019 | 26.06 | 26.13 | 25.99 | 26.05 | 981,885 | -0.05(-0.18%) |
Dec 09, 2019 | 26.17 | 26.20 | 26.09 | 26.10 | 875,096 | -0.11(-0.42%) |
Dec 06, 2019 | 26.19 | 26.23 | 26.18 | 26.21 | 671,387 | +0.26(+0.99%) |
Dec 05, 2019 | 26.04 | 26.04 | 25.91 | 25.95 | 894,524 | -0.09(-0.33%) |
Dec 04, 2019 | 25.94 | 26.04 | 25.92 | 26.04 | 1,147,141 | +0.23(+0.88%) |
Dec 03, 2019 | 25.70 | 25.84 | 25.61 | 25.81 | 1,585,793 | -0.16(-0.63%) |