Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.93 | 22.80 | 20.68 | 22.80 | 5,627 | +0.87(+3.97%) |
Mar 30, 2020 | 20.88 | 21.93 | 20.49 | 21.93 | 1,912 | -0.52(-2.30%) |
Mar 27, 2020 | 22.26 | 22.45 | 21.02 | 22.45 | 1,500 | -0.05(-0.23%) |
Mar 26, 2020 | 23.50 | 23.50 | 21.62 | 22.50 | 12,517 | +2.00(+9.73%) |
Mar 25, 2020 | 20.18 | 21.00 | 20.01 | 20.50 | 12,604 | +0.86(+4.35%) |
Mar 24, 2020 | 20.56 | 20.65 | 19.65 | 19.65 | 22,042 | -0.98(-4.73%) |
Mar 23, 2020 | 19.88 | 21.04 | 19.27 | 20.63 | 6,564 | +0.29(+1.41%) |
Mar 20, 2020 | 21.66 | 21.66 | 20.24 | 20.34 | 2,700 | +0.65(+3.30%) |
Mar 19, 2020 | 19.91 | 20.70 | 19.51 | 19.69 | 7,653 | -0.28(-1.40%) |
Mar 18, 2020 | 20.50 | 21.00 | 18.01 | 19.97 | 29,241 | -1.68(-7.74%) |
Mar 17, 2020 | 22.29 | 22.29 | 20.28 | 21.64 | 18,517 | +0.09(+0.43%) |
Mar 16, 2020 | 22.55 | 23.50 | 21.44 | 21.55 | 9,059 | -0.82(-3.65%) |
Mar 13, 2020 | 25.85 | 25.85 | 22.36 | 22.37 | 48,900 | -2.44(-9.82%) |
Mar 12, 2020 | 26.64 | 27.00 | 23.85 | 24.81 | 9,348 | -0.65(-2.57%) |
Mar 11, 2020 | 28.00 | 28.00 | 24.15 | 25.46 | 12,341 | -0.88(-3.34%) |
Mar 10, 2020 | 24.67 | 26.34 | 24.67 | 26.34 | 19,993 | +1.45(+5.83%) |
Mar 09, 2020 | 24.55 | 24.89 | 24.51 | 24.89 | 16,060 | +0.23(+0.93%) |
Mar 06, 2020 | 25.34 | 25.36 | 24.55 | 24.66 | 13,700 | -0.39(-1.54%) |
Mar 05, 2020 | 25.21 | 25.21 | 25.04 | 25.05 | 17,877 | -0.13(-0.52%) |
Mar 04, 2020 | 25.24 | 25.29 | 25.08 | 25.18 | 205,676 | +0.32(+1.27%) |
Mar 03, 2020 | 25.16 | 25.16 | 24.57 | 24.86 | 4,714 | +0.36(+1.49%) |
Mar 02, 2020 | 24.36 | 24.65 | 24.36 | 24.50 | 5,575 | +0.03(+0.13%) |
Feb 28, 2020 | 24.35 | 24.55 | 24.35 | 24.46 | 11,500 | -0.33(-1.33%) |
Feb 27, 2020 | 24.76 | 24.92 | 24.67 | 24.80 | 17,045 | +0.01(+0.02%) |
Feb 26, 2020 | 24.77 | 24.85 | 24.70 | 24.79 | 21,325 | -0.20(-0.78%) |
Feb 25, 2020 | 25.13 | 25.13 | 24.97 | 24.98 | 7,035 | +0.00(+0.01%) |
Feb 24, 2020 | 24.76 | 25.16 | 24.76 | 24.98 | 10,749 | -0.05(-0.18%) |
Feb 21, 2020 | 24.94 | 25.03 | 24.90 | 25.03 | 7,400 | -0.05(-0.20%) |
Feb 20, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 12 | -0.08(-0.30%) |
Feb 19, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 176 | +0.00(+0.00%) |
Feb 18, 2020 | 25.16 | 25.16 | 25.15 | 25.16 | 2,274 | +0.04(+0.16%) |
Feb 14, 2020 | 24.99 | 25.11 | 24.99 | 25.11 | 5,400 | +0.00(+0.00%) |
Feb 13, 2020 | 24.98 | 25.15 | 24.98 | 25.11 | 6,902 | -0.01(-0.02%) |
Feb 12, 2020 | 25.01 | 25.16 | 25.01 | 25.12 | 7,367 | -0.02(-0.08%) |
Feb 11, 2020 | 25.05 | 25.14 | 24.99 | 25.14 | 7,667 | +0.06(+0.25%) |
Feb 10, 2020 | 25.21 | 25.26 | 25.02 | 25.08 | 11,237 | -0.14(-0.56%) |
Feb 07, 2020 | 25.21 | 25.25 | 25.08 | 25.22 | 7,400 | -0.07(-0.28%) |
Feb 06, 2020 | 25.35 | 25.41 | 25.22 | 25.29 | 10,405 | -0.04(-0.18%) |
Feb 05, 2020 | 25.35 | 25.40 | 25.34 | 25.34 | 6,373 | -0.01(-0.04%) |
Feb 04, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 4,647 | +0.02(+0.06%) |
Feb 03, 2020 | 25.28 | 25.33 | 25.21 | 25.33 | 6,253 | +0.08(+0.34%) |
Jan 31, 2020 | 25.29 | 25.30 | 25.25 | 25.25 | 9,300 | -0.02(-0.09%) |
Jan 30, 2020 | 25.27 | 25.30 | 25.25 | 25.27 | 6,868 | +0.00(+0.02%) |
Jan 29, 2020 | 25.31 | 25.31 | 25.22 | 25.26 | 985 | +0.02(+0.10%) |
Jan 28, 2020 | 25.28 | 25.31 | 25.24 | 25.24 | 3,487 | -0.01(-0.03%) |
Jan 27, 2020 | 25.33 | 25.33 | 25.25 | 25.25 | 8,167 | -0.01(-0.02%) |
Jan 24, 2020 | 25.27 | 25.27 | 25.25 | 25.25 | 600 | -0.02(-0.08%) |
Jan 23, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 46 | +0.01(+0.04%) |
Jan 22, 2020 | 25.33 | 25.33 | 25.26 | 25.26 | 2,773 | +0.14(+0.56%) |
Jan 21, 2020 | 25.15 | 25.15 | 25.05 | 25.12 | 648 | -0.02(-0.08%) |
Jan 17, 2020 | 25.36 | 25.37 | 25.07 | 25.14 | 8,200 | -0.21(-0.84%) |
Jan 16, 2020 | 25.33 | 25.39 | 25.10 | 25.36 | 5,080 | -0.08(-0.30%) |
Jan 15, 2020 | 25.45 | 25.45 | 25.43 | 25.43 | 1,109 | +0.00(+0.00%) |
Jan 14, 2020 | 25.39 | 25.43 | 25.37 | 25.43 | 5,320 | +0.19(+0.74%) |
Jan 13, 2020 | 25.26 | 25.34 | 25.25 | 25.25 | 7,667 | -0.09(-0.35%) |
Jan 10, 2020 | 25.09 | 25.35 | 25.09 | 25.34 | 7,400 | +0.21(+0.83%) |
Jan 09, 2020 | 25.36 | 25.45 | 25.13 | 25.13 | 9,163 | -0.23(-0.90%) |
Jan 08, 2020 | 25.00 | 25.40 | 25.00 | 25.36 | 24,467 | +0.37(+1.46%) |
Jan 07, 2020 | 24.93 | 24.99 | 24.89 | 24.99 | 2,126 | -0.05(-0.18%) |
Jan 06, 2020 | 25.01 | 25.15 | 25.01 | 25.04 | 11,391 | -0.10(-0.40%) |
Jan 03, 2020 | 25.26 | 25.26 | 25.14 | 25.14 | 3,700 | -0.04(-0.18%) |
Jan 02, 2020 | 25.06 | 25.18 | 25.06 | 25.18 | 4,930 | +0.02(+0.08%) |
Dec 31, 2019 | 25.03 | 25.25 | 25.03 | 25.16 | 3,400 | -0.06(-0.24%) |
Dec 30, 2019 | 25.27 | 25.27 | 25.22 | 25.22 | 861 | -0.03(-0.10%) |
Dec 27, 2019 | 25.28 | 25.28 | 25.25 | 25.25 | 300 | -0.04(-0.15%) |
Dec 26, 2019 | 25.60 | 25.66 | 25.28 | 25.28 | 8,913 | -0.41(-1.59%) |
Dec 24, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | +0.03(+0.12%) |
Dec 23, 2019 | 25.71 | 25.71 | 25.66 | 25.66 | 206 | +0.03(+0.12%) |
Dec 20, 2019 | 25.65 | 25.65 | 25.62 | 25.63 | 2,300 | -0.04(-0.16%) |
Dec 19, 2019 | 25.67 | 25.72 | 25.60 | 25.67 | 16,546 | +0.01(+0.02%) |
Dec 18, 2019 | 25.68 | 25.68 | 25.66 | 25.66 | 144 | -0.02(-0.08%) |
Dec 17, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 504 | -0.03(-0.12%) |
Dec 16, 2019 | 25.74 | 25.77 | 25.71 | 25.71 | 4,034 | +0.24(+0.94%) |
Dec 13, 2019 | 25.48 | 25.48 | 25.46 | 25.48 | 500 | +0.06(+0.24%) |
Dec 12, 2019 | 25.41 | 25.45 | 25.41 | 25.41 | 959 | +0.05(+0.20%) |
Dec 11, 2019 | 25.20 | 25.36 | 25.17 | 25.36 | 7,310 | +0.17(+0.67%) |
Dec 10, 2019 | 25.17 | 25.20 | 25.17 | 25.20 | 574 | +0.01(+0.04%) |
Dec 09, 2019 | 25.14 | 25.18 | 25.12 | 25.18 | 1,414 | +0.08(+0.34%) |
Dec 06, 2019 | 25.10 | 25.14 | 25.10 | 25.10 | 400 | +0.01(+0.02%) |
Dec 05, 2019 | 25.09 | 25.13 | 25.09 | 25.09 | 2,261 | +0.01(+0.04%) |
Dec 04, 2019 | 24.84 | 25.09 | 24.84 | 25.09 | 302,984 | -0.00(-0.02%) |
Dec 03, 2019 | 25.08 | 25.09 | 25.05 | 25.09 | 1,216 | +0.00(+0.02%) |
Dec 02, 2019 | 25.11 | 25.11 | 25.06 | 25.09 | 542 | +0.01(+0.02%) |
Nov 29, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | +0.04(+0.18%) |
Nov 27, 2019 | 24.99 | 25.04 | 24.99 | 25.04 | 1,300 | +0.05(+0.18%) |
Nov 26, 2019 | 25.00 | 25.00 | 24.99 | 24.99 | 282 | -0.02(-0.08%) |
Nov 25, 2019 | 24.99 | 25.03 | 24.99 | 25.01 | 1,065 | -0.11(-0.46%) |
Nov 22, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 200 | +0.00(+0.02%) |
Nov 21, 2019 | 25.12 | 25.16 | 25.12 | 25.12 | 1,031 | +0.01(+0.02%) |
Nov 20, 2019 | 25.15 | 25.15 | 25.11 | 25.11 | 139 | +0.00(+0.02%) |
Nov 19, 2019 | 25.10 | 25.11 | 25.08 | 25.11 | 449 | +0.05(+0.22%) |
Nov 18, 2019 | 24.99 | 25.07 | 24.99 | 25.05 | 1,038 | +0.00(+0.00%) |
Nov 15, 2019 | 25.02 | 25.11 | 25.02 | 25.05 | 1,700 | +0.07(+0.28%) |
Nov 14, 2019 | 25.01 | 25.02 | 24.93 | 24.98 | 1,250 | +0.01(+0.04%) |
Nov 13, 2019 | 24.98 | 24.98 | 24.98 | 24.98 | 114 | -0.05(-0.20%) |
Nov 12, 2019 | 25.06 | 25.07 | 25.02 | 25.02 | 675 | -0.03(-0.10%) |
Nov 11, 2019 | 25.05 | 25.05 | 25.03 | 25.05 | 856 | -0.02(-0.06%) |
Nov 08, 2019 | 25.21 | 25.21 | 25.07 | 25.07 | 900 | -0.11(-0.44%) |
Nov 07, 2019 | 25.23 | 25.23 | 25.18 | 25.18 | 691 | -0.05(-0.22%) |
Nov 06, 2019 | 25.27 | 25.27 | 25.22 | 25.23 | 1,955 | -0.05(-0.22%) |
Nov 05, 2019 | 25.36 | 25.36 | 25.29 | 25.29 | 957 | -0.04(-0.16%) |
Nov 04, 2019 | 25.30 | 25.35 | 25.30 | 25.32 | 982 | +0.04(+0.16%) |
Nov 01, 2019 | 25.28 | 25.31 | 25.28 | 25.29 | 1,500 | +0.04(+0.16%) |
Oct 31, 2019 | 25.24 | 25.25 | 25.24 | 25.25 | 662 | +0.04(+0.14%) |
Oct 30, 2019 | 25.15 | 25.27 | 25.15 | 25.21 | 241 | -0.02(-0.10%) |
Oct 29, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 27,279 | -0.03(-0.10%) |
Oct 28, 2019 | 25.28 | 25.28 | 25.26 | 25.26 | 229 | -0.02(-0.10%) |
Oct 25, 2019 | 25.25 | 25.31 | 25.25 | 25.29 | 4,500 | +0.01(+0.04%) |
Oct 24, 2019 | 25.33 | 25.33 | 25.27 | 25.27 | 507 | -0.02(-0.08%) |
Oct 23, 2019 | 25.35 | 25.35 | 25.30 | 25.30 | 269 | -0.02(-0.10%) |
Oct 22, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 15 | -0.02(-0.10%) |
Oct 21, 2019 | 25.45 | 25.47 | 25.34 | 25.34 | 1,384 | +0.21(+0.84%) |
Oct 18, 2019 | 25.13 | 25.19 | 25.13 | 25.14 | 2,400 | +0.04(+0.14%) |
Oct 17, 2019 | 25.07 | 25.13 | 25.04 | 25.10 | 1,825 | +0.10(+0.38%) |
Oct 16, 2019 | 25.04 | 25.04 | 25.00 | 25.00 | 257 | -0.05(-0.22%) |
Oct 15, 2019 | 25.08 | 25.08 | 25.06 | 25.06 | 474 | -0.03(-0.10%) |
Oct 14, 2019 | 25.14 | 25.14 | 25.09 | 25.09 | 737 | -0.02(-0.10%) |
Oct 11, 2019 | 25.10 | 25.11 | 25.07 | 25.11 | 1,300 | +0.07(+0.28%) |
Oct 10, 2019 | 25.03 | 25.09 | 25.03 | 25.04 | 1,330 | -0.02(-0.06%) |
Oct 09, 2019 | 25.09 | 25.09 | 25.05 | 25.05 | 308 | -0.06(-0.24%) |
Oct 08, 2019 | 25.17 | 25.18 | 25.09 | 25.11 | 2,764 | -0.05(-0.20%) |
Oct 07, 2019 | 25.15 | 25.16 | 25.15 | 25.16 | 790 | +0.01(+0.04%) |
Oct 04, 2019 | 25.11 | 25.16 | 25.11 | 25.16 | 1,300 | +0.08(+0.32%) |
Oct 03, 2019 | 25.04 | 25.10 | 25.04 | 25.08 | 1,649 | +0.07(+0.28%) |
Oct 02, 2019 | 24.98 | 25.00 | 24.98 | 25.00 | 285 | -0.03(-0.10%) |
Oct 01, 2019 | 24.99 | 25.03 | 24.99 | 25.03 | 350 | -0.02(-0.10%) |
Sep 30, 2019 | 25.11 | 25.11 | 25.05 | 25.05 | 620 | -0.02(-0.10%) |
Sep 27, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | -0.03(-0.10%) |
Sep 26, 2019 | 25.13 | 25.13 | 25.11 | 25.11 | 226 | -0.11(-0.45%) |
Sep 25, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 32 | +0.01(+0.06%) |
Sep 24, 2019 | 25.23 | 25.26 | 25.15 | 25.20 | 774 | +0.00(+0.02%) |
Sep 23, 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 540 | -0.03(-0.10%) |
Sep 20, 2019 | 25.27 | 25.27 | 25.23 | 25.23 | 800 | -0.04(-0.14%) |
Sep 19, 2019 | 25.26 | 25.26 | 25.26 | 25.26 | 8 | -0.02(-0.10%) |
Sep 18, 2019 | 25.27 | 25.31 | 25.24 | 25.29 | 2,618 | +0.05(+0.20%) |
Sep 17, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 177 | -0.04(-0.16%) |
Sep 16, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 82 | -0.02(-0.08%) |
Sep 13, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.05(-0.20%) |
Sep 12, 2019 | 25.37 | 25.37 | 25.33 | 25.34 | 711 | +0.00(+0.02%) |
Sep 11, 2019 | 25.40 | 25.40 | 25.34 | 25.34 | 302 | -0.02(-0.10%) |
Sep 10, 2019 | 25.36 | 25.39 | 25.36 | 25.36 | 649 | +0.04(+0.16%) |
Sep 09, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 146 | -0.03(-0.10%) |
Sep 06, 2019 | 25.30 | 25.35 | 25.30 | 25.35 | 2,000 | +0.11(+0.42%) |
Sep 05, 2019 | 25.27 | 25.27 | 25.20 | 25.25 | 916 | +0.01(+0.02%) |
Sep 04, 2019 | 25.05 | 25.26 | 25.05 | 25.24 | 5,020 | +0.22(+0.90%) |
Sep 03, 2019 | 25.13 | 25.13 | 25.00 | 25.02 | 3,872 | -0.11(-0.46%) |
Aug 30, 2019 | 25.17 | 25.17 | 25.13 | 25.13 | 700 | -0.03(-0.10%) |
Aug 29, 2019 | 25.18 | 25.18 | 25.16 | 25.16 | 234 | -0.08(-0.34%) |
Aug 28, 2019 | 25.20 | 25.24 | 25.20 | 25.24 | 284 | -0.03(-0.10%) |
Aug 27, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 31 | -0.00(-0.02%) |
Aug 26, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 14 | -0.01(-0.04%) |
Aug 23, 2019 | 25.55 | 25.55 | 25.28 | 25.28 | 900 | -0.13(-0.51%) |
Aug 22, 2019 | 25.46 | 25.46 | 25.41 | 25.41 | 1,084 | -0.04(-0.18%) |
Aug 21, 2019 | 25.45 | 25.54 | 25.45 | 25.45 | 965 | +0.05(+0.22%) |
Aug 20, 2019 | 25.46 | 25.46 | 25.40 | 25.40 | 2,301 | -0.03(-0.10%) |
Aug 19, 2019 | 25.45 | 25.45 | 25.37 | 25.43 | 670 | -0.06(-0.26%) |
Aug 16, 2019 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | +0.05(+0.22%) |
Aug 15, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 8 | +0.05(+0.22%) |
Aug 14, 2019 | 25.42 | 25.42 | 25.38 | 25.38 | 936 | -0.18(-0.68%) |
Aug 13, 2019 | 25.53 | 25.55 | 25.50 | 25.55 | 758 | -0.02(-0.08%) |
Aug 12, 2019 | 25.69 | 25.72 | 25.48 | 25.57 | 3,908 | -0.38(-1.45%) |
Aug 09, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 800 | +0.07(+0.29%) |
Aug 08, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 36 | +0.12(+0.47%) |
Aug 07, 2019 | 25.47 | 25.91 | 25.47 | 25.75 | 3,271 | +0.03(+0.12%) |
Aug 06, 2019 | 25.65 | 25.80 | 25.65 | 25.73 | 3,590 | -0.12(-0.48%) |
Aug 05, 2019 | 26.00 | 26.00 | 25.85 | 25.85 | 1,239 | -0.18(-0.69%) |
Aug 02, 2019 | 26.07 | 26.07 | 26.01 | 26.03 | 1,000 | -0.04(-0.13%) |
Aug 01, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 127 | -0.01(-0.06%) |
Jul 31, 2019 | 26.17 | 26.17 | 26.08 | 26.08 | 2,882 | -0.04(-0.15%) |
Jul 30, 2019 | 26.24 | 26.24 | 26.08 | 26.12 | 5,574 | -0.02(-0.06%) |
Jul 29, 2019 | 26.23 | 26.23 | 26.04 | 26.14 | 1,878 | -0.09(-0.36%) |
Jul 26, 2019 | 26.24 | 26.24 | 26.23 | 26.23 | 1,900 | +0.05(+0.19%) |
Jul 25, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 93 | +0.05(+0.19%) |
Jul 24, 2019 | 26.13 | 26.13 | 26.08 | 26.13 | 778 | -0.06(-0.23%) |
Jul 23, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 779 | -0.16(-0.63%) |
Jul 22, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 150 | -0.09(-0.32%) |
Jul 19, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 100 | +0.04(+0.15%) |
Jul 18, 2019 | 26.33 | 26.47 | 26.30 | 26.40 | 2,080 | +0.00(+0.00%) |
Jul 17, 2019 | 26.50 | 26.58 | 26.23 | 26.40 | 2,081 | +0.12(+0.46%) |
Jul 16, 2019 | 26.28 | 26.28 | 26.28 | 26.28 | 103 | +0.05(+0.19%) |
Jul 15, 2019 | 26.04 | 26.24 | 26.04 | 26.23 | 966 | +0.14(+0.54%) |
Jul 12, 2019 | 26.01 | 26.09 | 25.95 | 26.09 | 300 | +0.07(+0.29%) |
Jul 11, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 162 | +0.11(+0.42%) |
Jul 10, 2019 | 25.81 | 25.93 | 25.81 | 25.91 | 1,057 | +0.10(+0.41%) |
Jul 09, 2019 | 25.52 | 26.05 | 25.43 | 25.80 | 5,389 | -0.18(-0.71%) |
Jul 08, 2019 | 26.75 | 26.75 | 25.86 | 25.98 | 2,964 | -0.12(-0.48%) |
Jul 05, 2019 | 26.15 | 26.16 | 26.04 | 26.11 | 1,400 | -0.04(-0.15%) |
Jul 03, 2019 | 26.19 | 26.19 | 26.15 | 26.15 | 300,200 | +0.05(+0.19%) |
Jul 02, 2019 | 26.17 | 26.17 | 26.10 | 26.10 | 196 | +0.05(+0.19%) |
Jul 01, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 157 | +0.03(+0.12%) |
Jun 28, 2019 | 25.92 | 26.02 | 25.92 | 26.02 | 600 | +0.00(+0.00%) |
Jun 27, 2019 | 26.00 | 26.05 | 26.00 | 26.02 | 719 | +0.03(+0.12%) |
Jun 26, 2019 | 26.10 | 26.10 | 25.97 | 25.99 | 699 | +0.03(+0.12%) |
Jun 25, 2019 | 26.06 | 26.06 | 25.96 | 25.96 | 162 | +0.03(+0.12%) |
Jun 24, 2019 | 25.90 | 25.93 | 25.90 | 25.93 | 205 | +0.05(+0.19%) |
Jun 21, 2019 | 25.92 | 25.92 | 25.88 | 25.88 | 800 | -0.07(-0.25%) |
Jun 20, 2019 | 26.00 | 26.25 | 25.95 | 25.95 | 4,844 | +0.16(+0.60%) |
Jun 19, 2019 | 25.79 | 25.79 | 25.79 | 25.79 | 88 | +0.02(+0.10%) |
Jun 18, 2019 | 25.79 | 25.79 | 25.59 | 25.77 | 6,451 | +0.11(+0.41%) |
Jun 17, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 511 | +0.03(+0.12%) |
Jun 14, 2019 | 25.64 | 25.70 | 25.59 | 25.63 | 2,000 | +0.02(+0.08%) |
Jun 13, 2019 | 25.63 | 25.63 | 25.61 | 25.61 | 274 | +0.06(+0.23%) |
Jun 12, 2019 | 25.54 | 25.55 | 25.50 | 25.55 | 1,629 | +0.08(+0.31%) |
Jun 11, 2019 | 25.35 | 25.47 | 24.91 | 25.47 | 6,397 | -0.03(-0.12%) |
Jun 10, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 435 | +0.06(+0.24%) |
Jun 07, 2019 | 25.37 | 25.44 | 25.30 | 25.44 | 3,400 | +0.10(+0.37%) |
Jun 06, 2019 | 25.24 | 25.35 | 25.24 | 25.34 | 410 | +0.13(+0.54%) |
Jun 05, 2019 | 25.21 | 25.25 | 25.21 | 25.21 | 386 | +0.01(+0.04%) |
Jun 04, 2019 | 25.30 | 25.30 | 25.20 | 25.20 | 152 | +0.13(+0.52%) |
Jun 03, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 88 | +0.13(+0.52%) |
May 31, 2019 | 24.77 | 24.94 | 24.77 | 24.94 | 1,500 | +0.23(+0.91%) |
May 30, 2019 | 24.70 | 24.76 | 24.61 | 24.71 | 11,482 | +0.02(+0.06%) |
May 29, 2019 | 24.69 | 24.71 | 24.66 | 24.70 | 990 | -0.03(-0.12%) |
May 28, 2019 | 24.69 | 24.73 | 24.68 | 24.73 | 729 | +0.00(+0.02%) |
May 24, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 100 | +0.01(+0.02%) |
May 23, 2019 | 24.73 | 24.73 | 24.72 | 24.72 | 343 | +0.00(+0.02%) |
May 22, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 46 | +0.00(+0.02%) |
May 21, 2019 | 24.75 | 24.75 | 24.68 | 24.71 | 1,944 | +0.01(+0.02%) |
May 20, 2019 | 24.74 | 24.74 | 24.60 | 24.70 | 3,455 | +0.06(+0.26%) |
May 17, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 100 | -0.09(-0.38%) |
May 16, 2019 | 24.80 | 24.80 | 24.73 | 24.73 | 3,972 | +0.04(+0.14%) |
May 15, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 231 | -0.05(-0.22%) |
May 14, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 11 | +0.02(+0.10%) |
May 13, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 155 | -0.04(-0.18%) |
May 10, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 100 | -0.01(-0.04%) |
May 09, 2019 | 24.98 | 25.00 | 24.79 | 24.79 | 1,205 | +0.01(+0.04%) |
May 08, 2019 | 24.70 | 24.77 | 24.59 | 24.77 | 2,499 | -0.04(-0.14%) |
May 07, 2019 | 24.66 | 24.97 | 24.66 | 24.81 | 1,068 | -0.12(-0.46%) |
May 06, 2019 | 24.73 | 25.16 | 24.68 | 24.93 | 2,639 | +0.03(+0.12%) |
May 03, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 100 | +0.02(+0.10%) |
May 02, 2019 | 24.92 | 25.14 | 24.87 | 24.87 | 1,116 | -0.12(-0.50%) |
May 01, 2019 | 24.85 | 25.03 | 24.80 | 25.00 | 2,629 | +0.16(+0.64%) |
Apr 30, 2019 | 24.82 | 24.84 | 24.82 | 24.84 | 459 | +0.01(+0.04%) |
Apr 29, 2019 | 24.61 | 24.82 | 24.61 | 24.82 | 308 | -0.03(-0.10%) |
Apr 26, 2019 | 24.84 | 24.91 | 24.84 | 24.85 | 6,100 | +0.06(+0.24%) |
Apr 25, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 102 | -0.18(-0.70%) |
Apr 24, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 98 | -0.16(-0.64%) |
Apr 23, 2019 | 25.57 | 25.57 | 25.08 | 25.12 | 1,975 | +0.02(+0.08%) |
Apr 22, 2019 | 25.20 | 25.21 | 25.11 | 25.11 | 422 | -0.02(-0.08%) |
Apr 18, 2019 | 24.68 | 25.14 | 24.68 | 25.12 | 1,200 | +0.00(+0.02%) |
Apr 17, 2019 | 25.14 | 25.14 | 24.98 | 25.12 | 558 | -0.08(-0.32%) |
Apr 16, 2019 | 25.12 | 25.25 | 25.12 | 25.20 | 894 | +0.04(+0.16%) |
Apr 15, 2019 | 25.22 | 25.22 | 25.16 | 25.16 | 437 | +0.02(+0.06%) |
Apr 12, 2019 | 25.20 | 25.20 | 25.10 | 25.14 | 3,200 | -0.18(-0.69%) |
Apr 11, 2019 | 25.10 | 25.32 | 25.10 | 25.32 | 312 | +0.05(+0.18%) |
Apr 10, 2019 | 25.29 | 25.29 | 25.27 | 25.27 | 566 | +0.04(+0.14%) |
Apr 09, 2019 | 25.17 | 25.24 | 25.14 | 25.24 | 1,586 | +0.09(+0.38%) |
Apr 08, 2019 | 25.07 | 25.15 | 25.07 | 25.15 | 505 | -0.05(-0.22%) |
Apr 05, 2019 | 25.24 | 25.24 | 25.20 | 25.20 | 300 | -0.02(-0.06%) |
Apr 04, 2019 | 25.03 | 25.26 | 25.03 | 25.21 | 565 | -0.02(-0.06%) |
Apr 03, 2019 | 25.09 | 25.28 | 25.06 | 25.23 | 6,710 | +0.12(+0.50%) |
Apr 02, 2019 | 25.11 | 25.15 | 25.11 | 25.11 | 313 | +0.05(+0.18%) |