Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 24.04 | 24.04 | 23.93 | 23.93 | 851 | -0.11(-0.46%) |
May 28, 2021 | 24.18 | 24.18 | 23.93 | 24.04 | 4,500 | +0.12(+0.50%) |
May 27, 2021 | 23.95 | 23.95 | 23.85 | 23.92 | 4,935 | -0.07(-0.29%) |
May 26, 2021 | 24.00 | 24.00 | 23.92 | 23.99 | 2,601 | -0.03(-0.12%) |
May 25, 2021 | 23.98 | 24.04 | 23.97 | 24.02 | 2,007 | +0.03(+0.13%) |
May 21, 2021 | 23.99 | 23.99 | 23.99 | 0 | +0.06(+0.25%) | |
May 20, 2021 | 23.95 | 23.97 | 23.88 | 23.93 | 4,857 | -0.06(-0.25%) |
May 19, 2021 | 23.90 | 24.01 | 23.90 | 23.99 | 4,300 | +0.12(+0.50%) |
May 18, 2021 | 24.19 | 24.19 | 23.77 | 23.87 | 4,527 | +0.01(+0.04%) |
May 17, 2021 | 24.19 | 24.19 | 23.82 | 23.86 | 8,762 | -0.13(-0.54%) |
May 14, 2021 | 23.88 | 24.00 | 23.82 | 23.99 | 4,240 | +0.06(+0.25%) |
May 13, 2021 | 23.88 | 24.08 | 23.88 | 23.93 | 7,156 | +0.13(+0.55%) |
May 12, 2021 | 23.90 | 23.90 | 23.70 | 23.80 | 10,880 | -0.10(-0.42%) |
May 11, 2021 | 24.29 | 24.29 | 23.88 | 23.90 | 11,491 | -0.14(-0.58%) |
May 10, 2021 | 24.17 | 24.17 | 24.02 | 24.04 | 6,403 | -0.14(-0.58%) |
May 07, 2021 | 24.06 | 24.19 | 24.06 | 24.18 | 4,364 | -0.01(-0.04%) |
May 06, 2021 | 24.35 | 24.35 | 24.13 | 24.19 | 4,364 | -0.17(-0.70%) |
May 05, 2021 | 24.79 | 24.79 | 24.21 | 24.36 | 6,456 | -0.12(-0.49%) |
May 04, 2021 | 24.46 | 24.50 | 24.40 | 24.48 | 4,245 | +0.13(+0.53%) |
May 03, 2021 | 24.50 | 24.50 | 24.31 | 24.35 | 2,456 | -0.08(-0.33%) |
Apr 30, 2021 | 24.43 | 24.46 | 24.37 | 24.43 | 7,121 | +0.00(+0.00%) |
Apr 29, 2021 | 24.99 | 24.99 | 24.03 | 24.43 | 4,315 | -0.09(-0.37%) |
Apr 28, 2021 | 24.69 | 24.69 | 24.52 | 24.52 | 4,888 | -0.23(-0.93%) |
Apr 27, 2021 | 24.82 | 24.84 | 24.75 | 24.75 | 8,159 | -0.09(-0.36%) |
Apr 26, 2021 | 24.91 | 24.96 | 24.80 | 24.84 | 8,353 | -0.11(-0.44%) |
Apr 23, 2021 | 24.95 | 24.99 | 24.90 | 24.95 | 856 | +0.03(+0.12%) |
Apr 22, 2021 | 24.95 | 24.99 | 24.90 | 24.92 | 6,266 | +0.00(+0.00%) |
Apr 21, 2021 | 25.18 | 25.18 | 24.87 | 24.92 | 1,561 | -0.24(-0.95%) |
Apr 20, 2021 | 24.96 | 25.16 | 24.96 | 25.16 | 4,400 | +0.16(+0.64%) |
Apr 19, 2021 | 24.82 | 25.50 | 24.82 | 25.00 | 7,956 | +0.01(+0.04%) |
Apr 16, 2021 | 24.95 | 24.99 | 24.95 | 24.99 | 4,600 | -0.05(-0.20%) |
Apr 15, 2021 | 24.97 | 25.04 | 24.94 | 25.04 | 2,589 | +0.10(+0.40%) |
Apr 14, 2021 | 25.02 | 25.02 | 24.91 | 24.94 | 4,242 | -0.02(-0.08%) |
Apr 13, 2021 | 25.40 | 25.40 | 24.91 | 24.96 | 9,745 | -0.07(-0.28%) |
Apr 12, 2021 | 25.06 | 25.06 | 24.96 | 25.03 | 3,899 | +0.13(+0.52%) |
Apr 09, 2021 | 25.12 | 25.12 | 24.90 | 24.90 | 8,848 | -0.16(-0.64%) |
Apr 08, 2021 | 25.15 | 25.15 | 25.05 | 25.06 | 3,350 | -0.13(-0.52%) |
Apr 07, 2021 | 25.33 | 25.33 | 24.90 | 25.19 | 3,300 | +0.12(+0.48%) |
Apr 06, 2021 | 24.95 | 25.07 | 24.94 | 25.07 | 83,858 | +0.12(+0.48%) |
Apr 05, 2021 | 24.95 | 24.95 | 24.87 | 24.95 | 6,248 | +0.02(+0.08%) |
Apr 01, 2021 | 24.93 | 24.93 | 24.93 | 0 | +0.06(+0.24%) | |
Mar 31, 2021 | 24.95 | 24.95 | 24.82 | 24.87 | 4,141 | -0.08(-0.32%) |
Mar 30, 2021 | 24.82 | 24.95 | 24.82 | 24.95 | 4,456 | +0.11(+0.44%) |
Mar 29, 2021 | 25.24 | 25.24 | 24.81 | 24.84 | 5,681 | -0.11(-0.44%) |
Mar 26, 2021 | 25.08 | 25.08 | 24.60 | 24.95 | 5,452 | +0.05(+0.20%) |
Mar 25, 2021 | 24.92 | 24.95 | 24.90 | 24.90 | 1,562 | +0.03(+0.12%) |
Mar 24, 2021 | 24.87 | 24.88 | 24.79 | 24.87 | 1,361 | +0.07(+0.28%) |
Mar 23, 2021 | 24.69 | 24.80 | 24.69 | 24.80 | 2,363 | +0.13(+0.53%) |
Mar 22, 2021 | 24.60 | 24.75 | 24.60 | 24.67 | 2,256 | +0.13(+0.53%) |
Mar 19, 2021 | 24.99 | 24.99 | 24.25 | 24.54 | 4,588 | +0.04(+0.16%) |
Mar 18, 2021 | 24.60 | 24.60 | 24.37 | 24.50 | 11,361 | +0.00(+0.00%) |
Mar 17, 2021 | 24.60 | 24.68 | 24.50 | 24.50 | 2,380 | -0.08(-0.33%) |
Mar 16, 2021 | 24.59 | 24.62 | 24.57 | 24.58 | 2,580 | +0.00(+0.00%) |
Mar 15, 2021 | 24.51 | 24.58 | 24.51 | 24.58 | 1,005 | +0.14(+0.57%) |
Mar 12, 2021 | 24.62 | 24.62 | 24.37 | 24.44 | 5,928 | -0.17(-0.69%) |
Mar 11, 2021 | 24.69 | 24.69 | 24.60 | 24.61 | 5,362 | -0.13(-0.53%) |
Mar 10, 2021 | 24.69 | 24.76 | 24.65 | 24.74 | 3,132 | +0.04(+0.16%) |
Mar 09, 2021 | 24.68 | 24.72 | 24.65 | 24.70 | 1,104 | +0.07(+0.28%) |
Mar 08, 2021 | 24.61 | 24.68 | 24.55 | 24.63 | 15,332 | +0.02(+0.08%) |
Mar 05, 2021 | 24.59 | 24.64 | 24.52 | 24.61 | 1,763 | +0.05(+0.20%) |
Mar 04, 2021 | 24.46 | 24.57 | 24.40 | 24.56 | 2,134 | +0.10(+0.41%) |
Mar 03, 2021 | 24.34 | 24.46 | 24.34 | 24.46 | 3,474 | +0.06(+0.25%) |
Mar 02, 2021 | 24.39 | 24.48 | 24.33 | 24.40 | 5,015 | +0.00(+0.00%) |
Mar 01, 2021 | 24.45 | 24.45 | 24.40 | 24.40 | 2,996 | -0.05(-0.20%) |
Feb 26, 2021 | 24.18 | 24.47 | 24.18 | 24.45 | 1,694 | +0.38(+1.58%) |
Feb 25, 2021 | 24.12 | 24.14 | 23.92 | 24.07 | 4,035 | -0.05(-0.21%) |
Feb 24, 2021 | 24.19 | 24.19 | 24.12 | 24.12 | 3,082 | -0.23(-0.94%) |
Feb 23, 2021 | 24.41 | 24.42 | 24.32 | 24.35 | 9,550 | -0.06(-0.25%) |
Feb 22, 2021 | 24.60 | 24.60 | 24.38 | 24.41 | 5,172 | -0.01(-0.04%) |
Feb 19, 2021 | 24.61 | 24.61 | 24.39 | 24.42 | 5,249 | -0.20(-0.81%) |
Feb 18, 2021 | 24.61 | 24.62 | 24.53 | 24.62 | 4,807 | +0.01(+0.04%) |
Feb 17, 2021 | 24.73 | 24.73 | 24.59 | 24.61 | 4,147 | +0.04(+0.16%) |
Feb 16, 2021 | 25.22 | 25.23 | 24.57 | 24.57 | 6,199 | -0.22(-0.89%) |
Feb 12, 2021 | 24.79 | 24.79 | 24.79 | 0 | -0.07(-0.28%) | |
Feb 11, 2021 | 24.96 | 24.96 | 24.84 | 24.86 | 2,012 | +0.01(+0.04%) |
Feb 10, 2021 | 25.27 | 25.30 | 24.81 | 24.85 | 4,128 | -0.11(-0.44%) |
Feb 09, 2021 | 25.03 | 25.04 | 24.94 | 24.96 | 1,650 | -0.03(-0.12%) |
Feb 08, 2021 | 25.27 | 25.27 | 24.95 | 24.99 | 10,124 | -0.02(-0.08%) |
Feb 05, 2021 | 25.00 | 25.05 | 24.99 | 25.01 | 3,413 | -0.06(-0.24%) |
Feb 04, 2021 | 24.95 | 25.10 | 24.80 | 25.07 | 3,691 | +0.15(+0.60%) |
Feb 03, 2021 | 24.99 | 25.01 | 24.88 | 24.92 | 4,005 | -0.11(-0.44%) |
Feb 02, 2021 | 25.10 | 25.10 | 24.99 | 25.03 | 3,850 | +0.20(+0.81%) |
Feb 01, 2021 | 24.77 | 24.89 | 24.77 | 24.83 | 2,644 | +0.02(+0.08%) |
Jan 29, 2021 | 24.85 | 24.97 | 24.75 | 24.81 | 3,954 | -0.13(-0.52%) |
Jan 28, 2021 | 24.82 | 24.96 | 24.82 | 24.94 | 5,118 | +0.18(+0.73%) |
Jan 27, 2021 | 25.00 | 25.00 | 24.76 | 24.76 | 1,500 | -0.24(-0.96%) |
Jan 26, 2021 | 25.05 | 25.05 | 24.97 | 25.00 | 5,315 | -0.10(-0.40%) |
Jan 25, 2021 | 25.23 | 25.23 | 25.10 | 25.10 | 3,333 | -0.03(-0.12%) |
Jan 22, 2021 | 25.04 | 25.18 | 25.04 | 25.13 | 3,080 | +0.21(+0.84%) |
Jan 21, 2021 | 24.94 | 24.97 | 24.85 | 24.92 | 3,140 | -0.03(-0.12%) |
Jan 20, 2021 | 25.05 | 25.05 | 24.95 | 24.95 | 4,640 | -0.06(-0.24%) |
Jan 19, 2021 | 25.18 | 25.18 | 24.95 | 25.01 | 7,034 | +0.06(+0.24%) |
Jan 18, 2021 | 24.95 | 24.95 | 24.91 | 24.95 | 4,200 | +0.01(+0.04%) |
Jan 15, 2021 | 24.84 | 24.97 | 24.84 | 24.94 | 1,250 | +0.21(+0.85%) |
Jan 14, 2021 | 24.99 | 24.99 | 24.61 | 24.73 | 4,655 | -0.21(-0.84%) |
Jan 13, 2021 | 24.66 | 24.94 | 24.65 | 24.94 | 2,556 | +0.26(+1.05%) |
Jan 12, 2021 | 24.79 | 24.79 | 24.68 | 24.68 | 5,570 | -0.12(-0.48%) |
Jan 11, 2021 | 25.00 | 25.00 | 24.68 | 24.80 | 2,430 | +0.00(+0.00%) |
Jan 08, 2021 | 24.99 | 24.99 | 24.71 | 24.80 | 1,421 | +0.04(+0.16%) |
Jan 07, 2021 | 24.81 | 24.88 | 24.76 | 24.76 | 3,413 | -0.02(-0.08%) |
Jan 06, 2021 | 25.58 | 25.58 | 24.74 | 24.78 | 17,112 | -0.26(-1.04%) |
Jan 05, 2021 | 25.17 | 25.20 | 24.85 | 25.04 | 4,947 | -0.14(-0.56%) |
Jan 04, 2021 | 25.58 | 25.58 | 25.11 | 25.18 | 5,914 | +0.03(+0.12%) |
Dec 31, 2020 | 25.15 | 25.15 | 25.15 | 0 | -0.05(-0.20%) | |
Dec 30, 2020 | 25.18 | 25.21 | 25.12 | 25.20 | 2,077 | -0.03(-0.12%) |
Dec 29, 2020 | 25.38 | 25.38 | 25.23 | 25.23 | 13,780 | -0.12(-0.47%) |
Dec 24, 2020 | 25.35 | 25.35 | 25.35 | 0 | -0.03(-0.12%) | |
Dec 23, 2020 | 25.25 | 25.38 | 25.25 | 25.38 | 446 | -0.02(-0.08%) |
Dec 22, 2020 | 25.40 | 25.40 | 25.40 | 35 | +0.00(+0.00%) | |
Dec 21, 2020 | 25.40 | 25.40 | 25.35 | 25.40 | 1,150 | +0.00(+0.00%) |
Dec 18, 2020 | 25.37 | 25.42 | 25.33 | 25.40 | 3,100 | +0.13(+0.51%) |
Dec 17, 2020 | 25.68 | 25.68 | 24.92 | 25.27 | 3,281 | -0.03(-0.12%) |
Dec 16, 2020 | 25.49 | 25.49 | 25.27 | 25.30 | 945 | +0.26(+1.04%) |
Dec 15, 2020 | 25.16 | 25.18 | 25.04 | 25.04 | 3,300 | -0.17(-0.67%) |
Dec 14, 2020 | 25.30 | 25.31 | 25.21 | 25.21 | 8,533 | +0.00(+0.00%) |
Dec 11, 2020 | 25.19 | 25.21 | 25.19 | 25.21 | 200 | +0.07(+0.28%) |
Dec 10, 2020 | 25.19 | 25.19 | 25.14 | 25.14 | 997 | -0.31(-1.22%) |
Dec 09, 2020 | 25.25 | 25.45 | 25.25 | 25.45 | 1,940 | +0.15(+0.59%) |
Dec 08, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 600 | +0.05(+0.20%) |
Dec 07, 2020 | 24.81 | 25.27 | 24.81 | 25.25 | 2,689 | -0.01(-0.04%) |
Dec 04, 2020 | 25.25 | 25.35 | 25.20 | 25.26 | 2,671 | -0.06(-0.24%) |
Dec 03, 2020 | 25.31 | 25.44 | 25.28 | 25.32 | 1,968 | +0.12(+0.48%) |
Dec 02, 2020 | 25.29 | 25.30 | 25.20 | 25.20 | 2,557 | -0.15(-0.59%) |
Dec 01, 2020 | 25.33 | 25.36 | 25.33 | 25.35 | 12,399 | -0.03(-0.12%) |
Nov 30, 2020 | 25.45 | 25.45 | 25.35 | 25.38 | 1,845 | -0.13(-0.51%) |
Nov 27, 2020 | 25.09 | 25.84 | 25.09 | 25.51 | 2,278 | -0.09(-0.35%) |
Nov 26, 2020 | 25.22 | 25.60 | 25.22 | 25.60 | 2,250 | +0.04(+0.16%) |
Nov 25, 2020 | 25.56 | 25.65 | 25.56 | 25.56 | 1,714 | -0.08(-0.31%) |
Nov 24, 2020 | 25.70 | 25.70 | 25.64 | 25.64 | 3,390 | -0.01(-0.04%) |
Nov 23, 2020 | 25.62 | 25.65 | 25.45 | 25.65 | 1,500 | +0.08(+0.31%) |
Nov 20, 2020 | 25.52 | 25.58 | 25.52 | 25.57 | 3,380 | +0.04(+0.16%) |
Nov 19, 2020 | 25.49 | 25.53 | 25.49 | 25.53 | 1,875 | -0.01(-0.04%) |
Nov 18, 2020 | 25.74 | 25.74 | 25.53 | 25.54 | 1,680 | -0.01(-0.04%) |
Nov 17, 2020 | 25.50 | 25.55 | 25.50 | 25.55 | 2,740 | +0.04(+0.16%) |
Nov 16, 2020 | 25.41 | 25.51 | 25.40 | 25.51 | 1,450 | +0.26(+1.03%) |
Nov 13, 2020 | 25.24 | 25.25 | 25.24 | 25.25 | 430 | +0.13(+0.52%) |
Nov 12, 2020 | 25.10 | 25.23 | 25.10 | 25.12 | 2,354 | +0.03(+0.12%) |
Nov 11, 2020 | 25.00 | 25.09 | 24.99 | 25.09 | 4,677 | +0.13(+0.52%) |
Nov 10, 2020 | 24.85 | 24.98 | 24.83 | 24.96 | 1,100 | +0.25(+1.01%) |
Nov 09, 2020 | 24.59 | 24.81 | 24.59 | 24.71 | 5,290 | +0.12(+0.49%) |
Nov 06, 2020 | 24.78 | 24.78 | 24.59 | 24.59 | 2,051 | -0.21(-0.85%) |
Nov 05, 2020 | 25.06 | 25.06 | 24.64 | 24.80 | 1,900 | -0.05(-0.20%) |
Nov 04, 2020 | 24.85 | 24.85 | 24.83 | 24.85 | 600 | +0.17(+0.69%) |
Nov 03, 2020 | 24.76 | 24.76 | 24.67 | 24.68 | 1,440 | -0.08(-0.32%) |
Nov 02, 2020 | 24.97 | 24.97 | 24.76 | 24.76 | 1,294 | -0.21(-0.84%) |
Oct 30, 2020 | 24.75 | 25.06 | 24.75 | 24.97 | 3,800 | +0.15(+0.60%) |
Oct 29, 2020 | 24.89 | 24.90 | 24.82 | 24.82 | 1,210 | -0.01(-0.04%) |
Oct 28, 2020 | 24.84 | 24.84 | 24.83 | 24.83 | 1,067 | -0.12(-0.48%) |
Oct 26, 2020 | 24.95 | 24.95 | 24.95 | 0 | +0.05(+0.20%) | |
Oct 23, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 2,989 | +0.06(+0.24%) |
Oct 22, 2020 | 24.83 | 24.84 | 24.83 | 24.84 | 1,000 | +0.04(+0.16%) |
Oct 21, 2020 | 24.77 | 24.82 | 24.74 | 24.80 | 3,989 | -0.10(-0.40%) |
Oct 20, 2020 | 24.78 | 24.90 | 24.78 | 24.90 | 13,487 | +0.00(+0.00%) |
Oct 19, 2020 | 24.94 | 24.94 | 24.90 | 24.90 | 1,968 | -0.10(-0.40%) |
Oct 16, 2020 | 25.00 | 25.00 | 24.99 | 25.00 | 4,500 | -0.05(-0.20%) |
Oct 15, 2020 | 24.99 | 25.05 | 24.99 | 25.05 | 6,400 | +0.08(+0.32%) |
Oct 14, 2020 | 24.98 | 25.00 | 24.97 | 24.97 | 919 | -0.03(-0.12%) |
Oct 13, 2020 | 24.90 | 25.00 | 24.90 | 25.00 | 3,097 | +0.06(+0.24%) |
Oct 09, 2020 | 24.94 | 24.94 | 24.94 | 0 | -0.25(-0.99%) | |
Oct 08, 2020 | 25.16 | 25.19 | 25.16 | 25.19 | 300 | +0.02(+0.08%) |
Oct 07, 2020 | 25.14 | 25.17 | 25.08 | 25.17 | 1,800 | +0.07(+0.28%) |
Oct 06, 2020 | 25.25 | 25.25 | 25.01 | 25.10 | 9,113 | +0.25(+1.01%) |
Oct 05, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 179 | -0.17(-0.68%) |
Oct 02, 2020 | 25.00 | 25.02 | 25.00 | 25.02 | 1,252 | +0.08(+0.32%) |
Oct 01, 2020 | 25.32 | 25.32 | 24.65 | 24.94 | 2,900 | -0.21(-0.83%) |
Sep 30, 2020 | 25.15 | 25.15 | 25.15 | 56 | +0.00(+0.00%) | |
Sep 29, 2020 | 25.15 | 25.15 | 25.15 | 47 | +0.00(+0.00%) | |
Sep 28, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 446 | +0.03(+0.12%) |
Sep 25, 2020 | 24.85 | 25.12 | 24.74 | 25.12 | 6,941 | +0.43(+1.74%) |
Sep 24, 2020 | 24.70 | 24.70 | 24.69 | 24.69 | 315 | -0.31(-1.24%) |
Sep 23, 2020 | 25.04 | 25.04 | 25.00 | 25.00 | 1,779 | +0.05(+0.20%) |
Sep 22, 2020 | 24.90 | 24.95 | 24.88 | 24.95 | 1,829 | +0.07(+0.28%) |
Sep 21, 2020 | 24.77 | 24.88 | 24.77 | 24.88 | 278 | +0.11(+0.44%) |
Sep 18, 2020 | 24.80 | 24.80 | 24.77 | 24.77 | 1,464 | -0.13(-0.52%) |
Sep 17, 2020 | 25.05 | 25.05 | 24.90 | 24.90 | 2,617 | -0.08(-0.32%) |
Sep 16, 2020 | 24.98 | 24.98 | 24.98 | 17 | +0.00(+0.00%) | |
Sep 15, 2020 | 24.91 | 24.98 | 24.91 | 24.98 | 1,866 | +0.11(+0.44%) |
Sep 14, 2020 | 24.82 | 24.87 | 24.82 | 24.87 | 1,660 | +0.07(+0.28%) |
Sep 11, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 125 | +0.00(+0.00%) |
Sep 10, 2020 | 24.77 | 24.90 | 24.77 | 24.80 | 1,900 | +0.10(+0.40%) |
Sep 09, 2020 | 24.69 | 24.70 | 24.68 | 24.70 | 300 | -0.02(-0.08%) |
Sep 08, 2020 | 24.55 | 24.78 | 24.55 | 24.72 | 4,550 | +0.15(+0.61%) |
Sep 04, 2020 | 24.57 | 24.57 | 24.57 | 0 | -0.22(-0.89%) | |
Sep 03, 2020 | 25.49 | 25.49 | 24.78 | 24.79 | 1,500 | -0.01(-0.04%) |
Sep 02, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 300 | +0.00(+0.00%) |
Sep 01, 2020 | 24.67 | 24.80 | 24.67 | 24.80 | 900 | +0.00(+0.00%) |
Aug 31, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 815 | -0.03(-0.12%) |
Aug 28, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 1,040 | -0.12(-0.48%) |
Aug 27, 2020 | 24.98 | 24.98 | 24.92 | 24.95 | 5,202 | -0.12(-0.48%) |
Aug 26, 2020 | 25.16 | 25.16 | 25.07 | 25.07 | 4,996 | -0.08(-0.32%) |
Aug 25, 2020 | 25.26 | 25.26 | 25.15 | 25.15 | 1,800 | -0.10(-0.40%) |
Aug 24, 2020 | 25.05 | 25.25 | 25.05 | 25.25 | 609 | +0.15(+0.60%) |
Aug 20, 2020 | 25.10 | 25.10 | 25.10 | 0 | +0.05(+0.20%) | |
Aug 19, 2020 | 24.97 | 25.05 | 24.97 | 25.05 | 3,839 | +0.06(+0.24%) |
Aug 18, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 179 | +0.00(+0.00%) |
Aug 17, 2020 | 25.04 | 25.04 | 24.99 | 24.99 | 300 | -0.04(-0.16%) |
Aug 14, 2020 | 24.95 | 25.03 | 24.95 | 25.03 | 4,479 | +0.08(+0.32%) |
Aug 13, 2020 | 25.00 | 25.00 | 24.88 | 24.95 | 1,226 | -0.01(-0.04%) |
Aug 12, 2020 | 24.96 | 24.96 | 24.96 | 96 | +0.00(+0.00%) | |
Aug 11, 2020 | 25.09 | 25.09 | 24.95 | 24.96 | 8,201 | +0.09(+0.36%) |
Aug 10, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 101 | -0.03(-0.12%) |
Aug 07, 2020 | 24.84 | 24.92 | 24.84 | 24.90 | 5,357 | +0.07(+0.28%) |
Aug 06, 2020 | 24.66 | 24.83 | 24.66 | 24.83 | 790 | -0.02(-0.08%) |
Aug 05, 2020 | 24.78 | 24.85 | 24.78 | 24.85 | 703 | +0.11(+0.44%) |
Aug 04, 2020 | 25.35 | 25.35 | 24.74 | 24.74 | 1,430 | -0.10(-0.40%) |
Jul 31, 2020 | 24.84 | 24.84 | 24.84 | 0 | -0.07(-0.28%) | |
Jul 30, 2020 | 24.69 | 24.91 | 24.69 | 24.91 | 7,020 | +0.28(+1.14%) |
Jul 29, 2020 | 24.64 | 24.64 | 24.63 | 24.63 | 1,400 | +0.04(+0.16%) |
Jul 28, 2020 | 24.70 | 24.70 | 24.57 | 24.59 | 4,125 | -0.01(-0.04%) |
Jul 27, 2020 | 24.65 | 24.65 | 24.60 | 24.60 | 1,000 | -0.05(-0.20%) |
Jul 24, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | +0.07(+0.28%) |
Jul 22, 2020 | 24.58 | 24.58 | 24.58 | 0 | -0.02(-0.08%) | |
Jul 21, 2020 | 24.69 | 24.69 | 24.60 | 24.60 | 1,303 | +0.03(+0.12%) |
Jul 20, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 800 | -0.08(-0.32%) |
Jul 17, 2020 | 24.84 | 24.84 | 24.39 | 24.65 | 4,275 | +0.16(+0.65%) |
Jul 16, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 1,000 | +0.26(+1.07%) |
Jul 15, 2020 | 24.25 | 24.25 | 24.13 | 24.23 | 35,962 | -0.08(-0.33%) |
Jul 14, 2020 | 24.30 | 24.31 | 24.30 | 24.31 | 337 | -0.05(-0.21%) |
Jul 13, 2020 | 24.36 | 24.36 | 24.36 | 24.36 | 359 | -0.09(-0.37%) |
Jul 10, 2020 | 24.20 | 24.45 | 24.20 | 24.45 | 678 | +0.02(+0.08%) |
Jul 09, 2020 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | -0.05(-0.20%) |
Jul 08, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 100 | -0.08(-0.33%) |
Jul 07, 2020 | 24.47 | 24.56 | 24.47 | 24.56 | 600 | +0.12(+0.49%) |
Jul 06, 2020 | 24.47 | 24.47 | 24.44 | 24.44 | 400 | -0.10(-0.41%) |
Jul 03, 2020 | 24.54 | 24.54 | 24.54 | 24.54 | 400 | +0.00(+0.00%) |
Jul 02, 2020 | 24.60 | 24.70 | 24.54 | 24.54 | 700 | -0.01(-0.04%) |
Jun 30, 2020 | 24.55 | 24.55 | 24.55 | 0 | -0.41(-1.64%) | |
Jun 29, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 400 | +0.21(+0.85%) |
Jun 26, 2020 | 25.04 | 25.04 | 24.75 | 24.75 | 732 | -0.30(-1.20%) |
Jun 24, 2020 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 25.15 | 25.15 | 24.92 | 25.05 | 1,105 | -0.10(-0.40%) |
Jun 22, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 250 | -0.35(-1.37%) |
Jun 19, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.41(+1.63%) |
Jun 18, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 150 | -0.32(-1.26%) |
Jun 17, 2020 | 25.24 | 25.41 | 25.24 | 25.41 | 1,425 | +0.19(+0.75%) |
Jun 16, 2020 | 24.87 | 25.22 | 24.87 | 25.22 | 2,139 | +0.35(+1.41%) |
Jun 15, 2020 | 24.95 | 24.95 | 24.57 | 24.87 | 2,729 | -0.01(-0.04%) |
Jun 12, 2020 | 24.96 | 24.96 | 24.88 | 24.88 | 3,001 | -0.17(-0.68%) |
Jun 11, 2020 | 25.01 | 25.06 | 25.01 | 25.05 | 6,266 | -0.74(-2.87%) |
Jun 10, 2020 | 25.79 | 25.79 | 25.79 | 25.79 | 100 | +0.09(+0.35%) |
Jun 09, 2020 | 25.44 | 25.70 | 25.42 | 25.70 | 2,100 | +0.20(+0.78%) |
Jun 08, 2020 | 25.55 | 25.67 | 25.50 | 25.50 | 6,002 | -0.06(-0.23%) |
Jun 05, 2020 | 25.80 | 25.80 | 25.56 | 25.56 | 640 | +0.07(+0.27%) |
Jun 04, 2020 | 25.37 | 25.49 | 25.37 | 25.49 | 200 | +0.09(+0.35%) |
Jun 03, 2020 | 25.41 | 25.50 | 25.40 | 25.40 | 1,100 | +0.09(+0.36%) |
Jun 02, 2020 | 25.38 | 25.38 | 25.25 | 25.31 | 4,334 | -0.02(-0.08%) |