Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.42 | 28.48 | 28.27 | 28.43 | 74,971 | -0.09(-0.32%) |
Nov 27, 2020 | 28.52 | 28.57 | 28.51 | 28.52 | 3,800 | +0.02(+0.05%) |
Nov 25, 2020 | 28.42 | 28.52 | 28.41 | 28.50 | 14,800 | +0.05(+0.19%) |
Nov 24, 2020 | 28.22 | 28.54 | 28.22 | 28.45 | 28,876 | +0.23(+0.82%) |
Nov 23, 2020 | 28.09 | 28.25 | 28.08 | 28.22 | 72,301 | +0.13(+0.46%) |
Nov 20, 2020 | 28.14 | 28.20 | 28.09 | 28.09 | 96,900 | -0.09(-0.30%) |
Nov 19, 2020 | 28.19 | 28.24 | 28.01 | 28.18 | 114,453 | +0.03(+0.09%) |
Nov 18, 2020 | 28.20 | 28.42 | 28.15 | 28.15 | 174,022 | -0.19(-0.67%) |
Nov 17, 2020 | 28.19 | 28.44 | 28.19 | 28.34 | 134,573 | -0.09(-0.31%) |
Nov 16, 2020 | 28.43 | 28.45 | 28.27 | 28.43 | 34,123 | +0.20(+0.71%) |
Nov 13, 2020 | 28.10 | 28.23 | 27.96 | 28.23 | 53,000 | +0.30(+1.07%) |
Nov 12, 2020 | 28.09 | 28.12 | 27.79 | 27.93 | 36,452 | -0.08(-0.29%) |
Nov 11, 2020 | 28.16 | 28.16 | 27.96 | 28.01 | 69,440 | +0.04(+0.14%) |
Nov 10, 2020 | 27.96 | 28.00 | 27.87 | 27.97 | 25,381 | +0.01(+0.04%) |
Nov 09, 2020 | 28.84 | 28.84 | 27.96 | 27.96 | 26,422 | +0.19(+0.68%) |
Nov 06, 2020 | 27.98 | 27.98 | 27.61 | 27.77 | 30,400 | +0.00(+0.00%) |
Nov 05, 2020 | 27.67 | 27.83 | 27.66 | 27.77 | 48,706 | +0.31(+1.13%) |
Nov 04, 2020 | 27.08 | 27.55 | 27.07 | 27.46 | 118,916 | +0.52(+1.93%) |
Nov 03, 2020 | 26.93 | 27.02 | 26.75 | 26.94 | 22,429 | +0.45(+1.70%) |
Nov 02, 2020 | 26.47 | 26.66 | 26.32 | 26.49 | 71,763 | +0.16(+0.60%) |
Oct 30, 2020 | 26.33 | 26.33 | 26.11 | 26.33 | 13,500 | -0.14(-0.53%) |
Oct 29, 2020 | 26.45 | 26.72 | 26.31 | 26.47 | 21,808 | +0.28(+1.07%) |
Oct 28, 2020 | 26.80 | 26.80 | 26.19 | 26.19 | 32,004 | -0.85(-3.15%) |
Oct 27, 2020 | 27.12 | 27.12 | 26.98 | 27.04 | 38,169 | +0.01(+0.03%) |
Oct 26, 2020 | 27.36 | 27.36 | 26.83 | 27.03 | 50,406 | -0.40(-1.44%) |
Oct 23, 2020 | 27.54 | 27.54 | 27.31 | 27.43 | 45,600 | +0.05(+0.20%) |
Oct 22, 2020 | 27.24 | 27.45 | 27.16 | 27.38 | 286,920 | +0.07(+0.27%) |
Oct 21, 2020 | 27.42 | 27.45 | 27.21 | 27.30 | 33,237 | -0.02(-0.07%) |
Oct 20, 2020 | 27.46 | 27.46 | 27.23 | 27.32 | 271,316 | +0.11(+0.40%) |
Oct 19, 2020 | 27.54 | 27.59 | 27.11 | 27.21 | 42,804 | -0.35(-1.27%) |
Oct 16, 2020 | 27.58 | 27.67 | 27.50 | 27.56 | 11,300 | +0.05(+0.17%) |
Oct 15, 2020 | 27.42 | 27.57 | 27.32 | 27.51 | 21,613 | -0.06(-0.23%) |
Oct 14, 2020 | 27.73 | 27.73 | 27.51 | 27.57 | 18,746 | -0.10(-0.34%) |
Oct 13, 2020 | 27.77 | 27.77 | 27.67 | 27.67 | 25,549 | -0.15(-0.54%) |
Oct 12, 2020 | 27.85 | 27.89 | 27.79 | 27.82 | 9,009 | +0.35(+1.28%) |
Oct 09, 2020 | 27.43 | 27.50 | 27.43 | 27.47 | 25,500 | +0.27(+0.99%) |
Oct 08, 2020 | 27.27 | 27.30 | 27.20 | 27.20 | 13,850 | +0.09(+0.35%) |
Oct 07, 2020 | 27.08 | 27.14 | 27.00 | 27.11 | 14,472 | +0.33(+1.22%) |
Oct 06, 2020 | 27.06 | 27.21 | 26.74 | 26.78 | 86,340 | -0.28(-1.05%) |
Oct 05, 2020 | 26.83 | 27.07 | 26.81 | 27.06 | 27,198 | +0.35(+1.32%) |
Oct 02, 2020 | 26.32 | 26.82 | 26.32 | 26.71 | 40,900 | -0.15(-0.57%) |
Oct 01, 2020 | 26.71 | 26.91 | 26.71 | 26.87 | 210,115 | +0.05(+0.17%) |
Sep 30, 2020 | 26.84 | 26.87 | 26.67 | 26.82 | 12,181 | +0.15(+0.56%) |
Sep 29, 2020 | 26.79 | 26.79 | 26.59 | 26.67 | 12,308 | -0.12(-0.47%) |
Sep 28, 2020 | 26.59 | 26.81 | 26.59 | 26.80 | 5,794 | +0.39(+1.48%) |
Sep 25, 2020 | 26.20 | 26.48 | 26.05 | 26.40 | 29,600 | +0.26(+1.01%) |
Sep 24, 2020 | 25.99 | 26.25 | 25.99 | 26.14 | 324,893 | +0.07(+0.27%) |
Sep 23, 2020 | 26.59 | 26.59 | 26.07 | 26.07 | 27,398 | -0.51(-1.92%) |
Sep 22, 2020 | 26.46 | 26.58 | 26.28 | 26.58 | 27,303 | +0.31(+1.16%) |
Sep 21, 2020 | 25.93 | 26.30 | 25.93 | 26.27 | 29,765 | -0.29(-1.09%) |
Sep 18, 2020 | 26.67 | 26.67 | 26.40 | 26.57 | 12,800 | -0.21(-0.77%) |
Sep 17, 2020 | 26.64 | 26.85 | 26.60 | 26.77 | 47,042 | -0.19(-0.70%) |
Sep 16, 2020 | 27.08 | 27.16 | 26.93 | 26.96 | 137,878 | -0.12(-0.44%) |
Sep 15, 2020 | 27.14 | 27.15 | 26.96 | 27.08 | 82,138 | +0.16(+0.58%) |
Sep 14, 2020 | 27.01 | 27.05 | 26.92 | 26.92 | 32,679 | +0.25(+0.93%) |
Sep 11, 2020 | 26.67 | 26.76 | 26.50 | 26.67 | 24,700 | +0.01(+0.05%) |
Sep 10, 2020 | 27.14 | 27.16 | 26.59 | 26.66 | 50,026 | -0.36(-1.33%) |
Sep 09, 2020 | 26.89 | 27.12 | 26.88 | 27.02 | 25,822 | +0.38(+1.43%) |
Sep 08, 2020 | 26.73 | 26.82 | 26.58 | 26.64 | 32,860 | -0.53(-1.95%) |
Sep 04, 2020 | 27.22 | 27.27 | 26.66 | 27.17 | 46,500 | -0.05(-0.20%) |
Sep 03, 2020 | 27.73 | 27.76 | 27.08 | 27.22 | 50,034 | -0.61(-2.20%) |
Sep 02, 2020 | 27.84 | 27.93 | 27.67 | 27.84 | 168,688 | +0.13(+0.46%) |
Sep 01, 2020 | 27.60 | 27.71 | 27.51 | 27.71 | 628,694 | +0.16(+0.58%) |
Aug 31, 2020 | 27.54 | 27.57 | 27.49 | 27.55 | 300,369 | +0.02(+0.05%) |
Aug 28, 2020 | 27.60 | 27.60 | 27.52 | 27.54 | 306,300 | +0.00(+0.02%) |
Aug 27, 2020 | 27.48 | 27.53 | 27.48 | 27.53 | 4,481 | +0.03(+0.11%) |
Aug 26, 2020 | 27.50 | 27.51 | 27.49 | 27.50 | 5,245 | +0.01(+0.04%) |
Aug 25, 2020 | 27.40 | 27.49 | 27.40 | 27.49 | 1,019 | +0.07(+0.27%) |
Aug 24, 2020 | 27.39 | 27.45 | 27.37 | 27.41 | 59,902 | +0.02(+0.07%) |
Aug 21, 2020 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.08(+0.28%) |
Aug 20, 2020 | 27.27 | 27.32 | 27.27 | 27.32 | 1,693 | +0.00(+0.02%) |
Aug 19, 2020 | 27.34 | 27.44 | 27.32 | 27.32 | 1,182 | -0.02(-0.07%) |
Aug 18, 2020 | 27.38 | 27.38 | 27.34 | 27.34 | 154 | +0.04(+0.15%) |
Aug 17, 2020 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | -0.00(-0.02%) |
Aug 14, 2020 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | +0.04(+0.15%) |
Aug 13, 2020 | 27.26 | 27.26 | 27.26 | 27.26 | 20 | -0.01(-0.03%) |
Aug 12, 2020 | 27.15 | 27.27 | 27.15 | 27.27 | 8,411 | +0.22(+0.82%) |
Aug 11, 2020 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | -0.11(-0.39%) |
Aug 10, 2020 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.04(+0.16%) |
Aug 07, 2020 | 27.11 | 27.11 | 27.11 | 27.11 | 100 | +0.03(+0.09%) |
Aug 06, 2020 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | +0.02(+0.06%) |
Aug 05, 2020 | 27.04 | 27.07 | 26.94 | 27.07 | 28,367 | +0.20(+0.75%) |
Aug 04, 2020 | 26.84 | 26.87 | 26.84 | 26.87 | 1,241 | +0.03(+0.11%) |
Aug 03, 2020 | 26.72 | 26.84 | 26.72 | 26.84 | 688 | +0.18(+0.67%) |
Jul 31, 2020 | 26.64 | 26.66 | 26.64 | 26.66 | 700 | +0.10(+0.39%) |
Jul 30, 2020 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | -0.08(-0.28%) |
Jul 29, 2020 | 26.67 | 26.67 | 26.63 | 26.63 | 57,545 | +0.21(+0.79%) |
Jul 28, 2020 | 26.43 | 26.43 | 26.43 | 26.43 | 90 | -0.10(-0.37%) |
Jul 27, 2020 | 26.37 | 26.52 | 26.37 | 26.52 | 1,018 | +0.15(+0.57%) |
Jul 24, 2020 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | -0.10(-0.36%) |
Jul 23, 2020 | 26.39 | 26.47 | 26.39 | 26.47 | 324 | -0.18(-0.69%) |
Jul 22, 2020 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.09(+0.33%) |
Jul 21, 2020 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | +0.01(+0.05%) |
Jul 20, 2020 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.17(+0.65%) |
Jul 17, 2020 | 26.30 | 26.38 | 26.30 | 26.38 | 5,900 | +0.07(+0.25%) |
Jul 16, 2020 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | -0.03(-0.12%) |
Jul 15, 2020 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.12(+0.45%) |
Jul 14, 2020 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.21(+0.82%) |
Jul 13, 2020 | 26.30 | 26.30 | 26.02 | 26.02 | 109 | -0.15(-0.56%) |
Jul 10, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.18(+0.71%) |
Jul 09, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | -0.08(-0.32%) |
Jul 08, 2020 | 25.94 | 26.06 | 25.94 | 26.06 | 100 | +0.14(+0.52%) |
Jul 07, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | -0.17(-0.65%) |
Jul 06, 2020 | 26.05 | 26.10 | 25.96 | 26.10 | 30,188 | +0.27(+1.03%) |
Jul 02, 2020 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.10(+0.39%) |
Jul 01, 2020 | 25.84 | 25.84 | 25.73 | 25.73 | 137 | +0.07(+0.29%) |
Jun 30, 2020 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.33(+1.31%) |
Jun 29, 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 100 | +0.23(+0.92%) |
Jun 26, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | -0.42(-1.63%) |
Jun 25, 2020 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | +0.19(+0.74%) |
Jun 24, 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 229 | -0.45(-1.74%) |
Jun 23, 2020 | 25.86 | 25.86 | 25.75 | 25.77 | 739 | +0.12(+0.48%) |
Jun 22, 2020 | 25.47 | 25.65 | 25.47 | 25.65 | 21,000 | +0.09(+0.34%) |
Jun 19, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 100 | -0.04(-0.14%) |
Jun 18, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 125 | -0.00(-0.01%) |
Jun 17, 2020 | 25.77 | 25.77 | 25.60 | 25.60 | 7,200 | +0.02(+0.07%) |
Jun 16, 2020 | 25.72 | 25.72 | 25.58 | 25.58 | 2,375 | +0.26(+1.04%) |
Jun 15, 2020 | 25.21 | 25.32 | 25.21 | 25.32 | 100 | +0.20(+0.78%) |
Jun 12, 2020 | 25.13 | 25.20 | 25.06 | 25.12 | 3,000 | +0.12(+0.47%) |
Jun 11, 2020 | 25.50 | 25.50 | 25.01 | 25.01 | 784 | -1.02(-3.91%) |
Jun 10, 2020 | 26.04 | 26.04 | 26.03 | 26.03 | 2,431 | -0.08(-0.31%) |
Jun 09, 2020 | 26.03 | 26.11 | 26.03 | 26.11 | 458 | -0.13(-0.48%) |
Jun 08, 2020 | 26.12 | 26.23 | 26.12 | 26.23 | 400 | +0.17(+0.65%) |
Jun 05, 2020 | 26.03 | 26.06 | 26.03 | 26.06 | 200 | +0.42(+1.65%) |
Jun 04, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 40 | -0.06(-0.22%) |
Jun 03, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 109 | +0.25(+0.96%) |
Jun 02, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 50 | +0.11(+0.42%) |
Jun 01, 2020 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.07(+0.28%) |
May 29, 2020 | 25.11 | 25.27 | 25.11 | 25.27 | 4,000 | +0.14(+0.57%) |
May 28, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 30 | -0.06(-0.25%) |
May 27, 2020 | 25.00 | 25.19 | 25.00 | 25.19 | 306 | +0.23(+0.93%) |
May 26, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 25 | +0.23(+0.95%) |
May 22, 2020 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.03(+0.12%) |
May 21, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.12(-0.46%) |
May 20, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 525 | +0.26(+1.06%) |
May 19, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | -0.18(-0.72%) |
May 18, 2020 | 24.65 | 24.73 | 24.65 | 24.73 | 1,524 | +0.57(+2.37%) |
May 15, 2020 | 24.07 | 24.17 | 24.06 | 24.16 | 3,300 | +0.14(+0.56%) |
May 14, 2020 | 23.86 | 24.02 | 23.86 | 24.02 | 988 | +0.11(+0.45%) |
May 13, 2020 | 24.19 | 24.19 | 23.81 | 23.92 | 3,379 | -0.34(-1.39%) |
May 12, 2020 | 24.32 | 24.32 | 24.24 | 24.25 | 6,761 | -0.35(-1.43%) |
May 11, 2020 | 24.56 | 24.69 | 24.55 | 24.60 | 17,542 | +0.07(+0.29%) |
May 08, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 1,000 | +0.34(+1.41%) |
May 07, 2020 | 24.00 | 24.19 | 24.00 | 24.19 | 720 | +0.16(+0.69%) |
May 06, 2020 | 24.11 | 24.11 | 24.03 | 24.03 | 420 | -0.09(-0.36%) |
May 05, 2020 | 24.30 | 24.33 | 24.11 | 24.11 | 3,441 | +0.18(+0.76%) |
May 04, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.11(+0.45%) |
May 01, 2020 | 24.05 | 24.05 | 23.82 | 23.82 | 200 | -0.59(-2.40%) |
Apr 30, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.37%) |
Apr 29, 2020 | 24.60 | 24.60 | 24.50 | 24.50 | 25,741 | +0.41(+1.70%) |
Apr 28, 2020 | 24.43 | 24.43 | 24.09 | 24.09 | 800 | -0.09(-0.38%) |
Apr 27, 2020 | 24.20 | 24.20 | 24.18 | 24.18 | 400 | +0.34(+1.41%) |
Apr 24, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.22(+0.94%) |
Apr 23, 2020 | 23.62 | 23.80 | 23.62 | 23.62 | 254 | -0.03(-0.14%) |
Apr 22, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.30(+1.27%) |
Apr 21, 2020 | 23.37 | 23.37 | 23.36 | 23.36 | 420 | -0.44(-1.84%) |
Apr 20, 2020 | 23.85 | 23.85 | 23.80 | 23.80 | 1,038 | -0.31(-1.27%) |
Apr 17, 2020 | 23.95 | 24.10 | 23.95 | 24.10 | 3,500 | +0.50(+2.13%) |
Apr 16, 2020 | 23.53 | 23.60 | 23.53 | 23.60 | 5,720 | +0.01(+0.03%) |
Apr 15, 2020 | 23.43 | 23.64 | 23.43 | 23.59 | 6,000 | -0.34(-1.41%) |
Apr 14, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 1 | +0.51(+2.19%) |
Apr 13, 2020 | 23.32 | 23.42 | 23.32 | 23.42 | 1,095 | -0.19(-0.80%) |
Apr 09, 2020 | 23.68 | 23.69 | 23.60 | 23.60 | 200 | +0.24(+1.05%) |
Apr 08, 2020 | 23.28 | 23.40 | 23.28 | 23.36 | 210 | +0.45(+1.98%) |
Apr 07, 2020 | 23.16 | 23.16 | 22.90 | 22.91 | 2,580 | +0.03(+0.11%) |
Apr 06, 2020 | 22.44 | 22.88 | 22.44 | 22.88 | 264 | +1.15(+5.31%) |
Apr 03, 2020 | 21.71 | 21.73 | 21.56 | 21.73 | 800 | -0.18(-0.84%) |
Apr 02, 2020 | 21.52 | 21.91 | 21.52 | 21.91 | 4,015 | +0.39(+1.82%) |
Apr 01, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.79(-3.55%) |
Mar 31, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 75 | -0.26(-1.17%) |
Mar 30, 2020 | 22.58 | 22.58 | 22.58 | 22.58 | 3 | +0.54(+2.45%) |
Mar 27, 2020 | 22.39 | 22.39 | 22.04 | 22.04 | 500 | -0.60(-2.67%) |
Mar 26, 2020 | 22.28 | 22.64 | 22.28 | 22.64 | 1,400 | +1.08(+5.01%) |
Mar 25, 2020 | 21.29 | 22.26 | 21.18 | 21.56 | 4,883 | +0.06(+0.28%) |
Mar 24, 2020 | 21.16 | 21.50 | 21.09 | 21.50 | 460 | +1.33(+6.61%) |
Mar 23, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | -0.27(-1.31%) |
Mar 20, 2020 | 21.21 | 21.21 | 20.44 | 20.44 | 2,500 | -0.65(-3.09%) |
Mar 19, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.30(+1.43%) |
Mar 18, 2020 | 21.01 | 21.01 | 20.34 | 20.79 | 3,500 | -0.90(-4.17%) |
Mar 17, 2020 | 21.08 | 21.73 | 21.08 | 21.69 | 3,000 | +0.78(+3.75%) |
Mar 16, 2020 | 21.77 | 21.77 | 20.91 | 20.91 | 1,601 | -1.91(-8.36%) |
Mar 13, 2020 | 22.32 | 22.82 | 22.32 | 22.82 | 100 | +1.21(+5.59%) |
Mar 12, 2020 | 22.03 | 22.03 | 21.61 | 21.61 | 9,152 | -1.69(-7.27%) |
Mar 11, 2020 | 23.53 | 23.55 | 23.07 | 23.30 | 39,300 | -0.74(-3.06%) |
Mar 10, 2020 | 23.27 | 24.04 | 23.25 | 24.04 | 25,301 | +0.68(+2.89%) |
Mar 09, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 19 | -1.27(-5.17%) |
Mar 06, 2020 | 24.59 | 24.64 | 24.42 | 24.64 | 23,700 | -0.25(-1.00%) |
Mar 05, 2020 | 25.17 | 25.30 | 24.89 | 24.89 | 4,866 | -0.71(-2.78%) |
Mar 04, 2020 | 25.20 | 25.61 | 25.15 | 25.60 | 45,604 | +0.63(+2.51%) |
Mar 03, 2020 | 25.15 | 25.15 | 24.88 | 24.97 | 32,527 | -0.39(-1.55%) |
Mar 02, 2020 | 25.10 | 25.37 | 24.90 | 25.37 | 9,015 | +0.80(+3.24%) |
Feb 28, 2020 | 24.25 | 24.57 | 24.19 | 24.57 | 74,900 | -0.30(-1.22%) |
Feb 27, 2020 | 25.09 | 25.41 | 24.87 | 24.87 | 27,794 | -0.63(-2.48%) |
Feb 26, 2020 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.02(-0.09%) |
Feb 25, 2020 | 25.66 | 25.66 | 25.52 | 25.53 | 1,400 | -0.42(-1.61%) |
Feb 24, 2020 | 26.10 | 26.10 | 25.90 | 25.95 | 27,681 | -0.41(-1.56%) |
Feb 21, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 300 | -0.12(-0.46%) |
Feb 20, 2020 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | -0.05(-0.19%) |
Feb 19, 2020 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | +0.06(+0.23%) |
Feb 18, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | -0.02(-0.08%) |
Feb 14, 2020 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.01(+0.06%) |
Feb 13, 2020 | 26.53 | 26.53 | 26.48 | 26.48 | 391 | -0.03(-0.12%) |
Feb 12, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 2 | +0.07(+0.28%) |
Feb 11, 2020 | 26.43 | 26.43 | 26.43 | 26.43 | 0 | +0.02(+0.09%) |
Feb 10, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.07(+0.26%) |
Feb 07, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | -0.07(-0.25%) |
Feb 06, 2020 | 26.44 | 26.44 | 26.41 | 26.41 | 244 | +0.05(+0.19%) |
Feb 05, 2020 | 26.38 | 26.38 | 26.32 | 26.36 | 4,508 | +0.11(+0.40%) |
Feb 04, 2020 | 26.27 | 26.28 | 26.23 | 26.25 | 1,007 | +0.17(+0.65%) |
Feb 03, 2020 | 26.08 | 26.09 | 26.01 | 26.08 | 9,447 | +0.13(+0.49%) |
Jan 31, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.21(-0.81%) |
Jan 30, 2020 | 26.07 | 26.16 | 26.07 | 26.16 | 400 | +0.01(+0.05%) |
Jan 29, 2020 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.01(-0.04%) |
Jan 28, 2020 | 26.14 | 26.16 | 26.14 | 26.16 | 2,941 | +0.13(+0.51%) |
Jan 27, 2020 | 26.08 | 26.10 | 26.03 | 26.03 | 812 | -0.19(-0.71%) |
Jan 24, 2020 | 26.22 | 26.23 | 26.22 | 26.22 | 500 | -0.12(-0.45%) |
Jan 23, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.01(+0.02%) |
Jan 22, 2020 | 26.35 | 26.36 | 26.33 | 26.33 | 580 | +0.01(+0.05%) |
Jan 21, 2020 | 26.34 | 26.34 | 26.32 | 26.32 | 2,900 | -0.01(-0.05%) |
Jan 17, 2020 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | +0.02(+0.09%) |
Jan 16, 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.10(+0.40%) |
Jan 15, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.02(+0.08%) |
Jan 14, 2020 | 26.20 | 26.22 | 26.18 | 26.18 | 3,468 | -0.00(-0.00%) |
Jan 13, 2020 | 26.17 | 26.18 | 26.17 | 26.18 | 394 | +0.08(+0.29%) |
Jan 10, 2020 | 26.14 | 26.14 | 26.11 | 26.11 | 4,400 | -0.01(-0.06%) |
Jan 09, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.08(+0.30%) |
Jan 08, 2020 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.06(+0.24%) |
Jan 07, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 3 | -0.03(-0.10%) |
Jan 06, 2020 | 25.94 | 26.01 | 25.94 | 26.01 | 396 | +0.04(+0.14%) |
Jan 03, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | -0.08(-0.31%) |
Jan 02, 2020 | 26.00 | 26.05 | 25.95 | 26.05 | 6,030 | +0.13(+0.52%) |
Dec 31, 2019 | 25.84 | 25.92 | 25.84 | 25.92 | 500 | +0.04(+0.16%) |
Dec 30, 2019 | 25.91 | 25.92 | 25.87 | 25.87 | 575 | -0.07(-0.26%) |
Dec 27, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.01(-0.04%) |
Dec 26, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 5 | +0.06(+0.23%) |
Dec 24, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 500 | +0.00(+0.00%) |
Dec 23, 2019 | 25.94 | 25.94 | 25.89 | 25.89 | 600 | +0.01(+0.04%) |
Dec 20, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.06(+0.25%) |
Dec 19, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 3 | +0.05(+0.18%) |
Dec 18, 2019 | 25.79 | 25.80 | 25.77 | 25.77 | 1,700 | +0.01(+0.04%) |
Dec 17, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 500 | -0.01(-0.03%) |
Dec 16, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.11(+0.44%) |
Dec 13, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.01(+0.02%) |
Dec 12, 2019 | 25.61 | 25.65 | 25.61 | 25.65 | 4,825 | +0.14(+0.56%) |
Dec 11, 2019 | 25.51 | 25.53 | 25.51 | 25.51 | 579 | +0.04(+0.17%) |
Dec 10, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 24 | -0.03(-0.13%) |
Dec 09, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -0.04(-0.14%) |
Dec 06, 2019 | 25.53 | 25.53 | 25.53 | 25.53 | 100 | +0.13(+0.52%) |
Dec 05, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 4,097 | +0.03(+0.10%) |
Dec 04, 2019 | 25.37 | 25.37 | 25.37 | 25.37 | 120 | +0.10(+0.40%) |
Dec 03, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 2 | -0.11(-0.44%) |