Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.00(+0.02%) |
May 28, 2020 | 25.16 | 25.17 | 25.13 | 25.17 | 5,391 | -0.01(-0.04%) |
May 27, 2020 | 25.95 | 25.95 | 25.16 | 25.18 | 2,831 | +0.05(+0.21%) |
May 26, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 140 | +0.10(+0.40%) |
May 22, 2020 | 25.03 | 25.08 | 25.03 | 25.03 | 536 | +0.04(+0.17%) |
May 21, 2020 | 24.97 | 25.01 | 24.96 | 24.99 | 11,777 | -0.04(-0.14%) |
May 20, 2020 | 25.00 | 25.04 | 25.00 | 25.02 | 14,050 | +0.06(+0.23%) |
May 19, 2020 | 24.99 | 25.00 | 24.96 | 24.96 | 1,835 | -0.03(-0.10%) |
May 18, 2020 | 24.96 | 24.99 | 24.95 | 24.99 | 2,723 | +0.17(+0.69%) |
May 15, 2020 | 24.80 | 24.86 | 24.79 | 24.82 | 2,790 | -0.03(-0.11%) |
May 14, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 17 | +0.04(+0.17%) |
May 13, 2020 | 24.82 | 24.82 | 24.79 | 24.80 | 603 | -0.10(-0.39%) |
May 12, 2020 | 25.00 | 25.00 | 24.90 | 24.90 | 3,527 | -0.11(-0.44%) |
May 11, 2020 | 24.98 | 25.05 | 24.98 | 25.01 | 5,022 | -0.01(-0.05%) |
May 08, 2020 | 24.99 | 25.02 | 24.99 | 25.02 | 214 | +0.08(+0.32%) |
May 07, 2020 | 24.98 | 25.00 | 24.93 | 24.95 | 9,612 | +0.06(+0.23%) |
May 06, 2020 | 24.88 | 24.95 | 24.88 | 24.89 | 1,583 | -0.04(-0.16%) |
May 05, 2020 | 24.92 | 24.99 | 24.92 | 24.93 | 2,711 | +0.05(+0.21%) |
May 04, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 1 | +0.01(+0.05%) |
May 01, 2020 | 24.89 | 24.89 | 24.86 | 24.86 | 107 | -0.16(-0.63%) |
Apr 30, 2020 | 25.02 | 25.02 | 24.98 | 25.02 | 3,750 | -0.00(-0.00%) |
Apr 29, 2020 | 25.01 | 25.02 | 25.01 | 25.02 | 883 | +0.08(+0.33%) |
Apr 28, 2020 | 24.96 | 25.00 | 24.94 | 24.94 | 11,612 | -0.02(-0.09%) |
Apr 27, 2020 | 24.92 | 24.97 | 24.89 | 24.96 | 11,518 | +0.10(+0.39%) |
Apr 24, 2020 | 24.82 | 24.86 | 24.79 | 24.86 | 7,513 | +0.01(+0.04%) |
Apr 23, 2020 | 24.85 | 24.86 | 24.85 | 24.86 | 1,356 | +0.01(+0.02%) |
Apr 22, 2020 | 24.90 | 24.90 | 24.81 | 24.85 | 1,855 | +0.08(+0.34%) |
Apr 21, 2020 | 24.84 | 24.84 | 24.73 | 24.77 | 2,002 | -0.15(-0.62%) |
Apr 20, 2020 | 24.50 | 24.94 | 24.39 | 24.92 | 20,953 | -0.02(-0.06%) |
Apr 17, 2020 | 24.91 | 24.94 | 24.72 | 24.94 | 15,135 | +0.07(+0.29%) |
Apr 16, 2020 | 24.91 | 24.91 | 24.82 | 24.86 | 8,237 | -0.01(-0.05%) |
Apr 15, 2020 | 24.78 | 24.93 | 24.76 | 24.88 | 8,578 | +0.01(+0.05%) |
Apr 14, 2020 | 24.72 | 24.89 | 24.69 | 24.86 | 8,533 | +0.15(+0.59%) |
Apr 13, 2020 | 24.94 | 24.94 | 24.60 | 24.72 | 31,584 | -0.23(-0.91%) |
Apr 09, 2020 | 24.95 | 24.99 | 24.94 | 24.94 | 18,247 | +0.12(+0.48%) |
Apr 08, 2020 | 24.79 | 24.83 | 24.78 | 24.83 | 4,054 | +0.18(+0.73%) |
Apr 07, 2020 | 24.96 | 24.96 | 24.65 | 24.65 | 4,018 | +0.02(+0.10%) |
Apr 06, 2020 | 24.58 | 24.62 | 24.21 | 24.62 | 8,082 | +0.35(+1.45%) |
Apr 03, 2020 | 24.30 | 24.30 | 24.20 | 24.27 | 1,180 | +0.25(+1.05%) |
Apr 02, 2020 | 24.21 | 24.27 | 23.80 | 24.02 | 6,085 | -0.20(-0.81%) |
Apr 01, 2020 | 23.81 | 24.33 | 23.81 | 24.21 | 22,074 | -0.32(-1.31%) |
Mar 31, 2020 | 24.56 | 24.57 | 24.52 | 24.53 | 13,861 | -0.05(-0.20%) |
Mar 30, 2020 | 24.55 | 24.60 | 24.48 | 24.58 | 22,167 | +0.13(+0.53%) |
Mar 27, 2020 | 24.43 | 24.53 | 24.40 | 24.45 | 4,937 | -0.06(-0.23%) |
Mar 26, 2020 | 24.47 | 24.51 | 24.47 | 24.51 | 154 | +0.23(+0.95%) |
Mar 25, 2020 | 24.33 | 24.33 | 24.23 | 24.28 | 971 | +0.16(+0.66%) |
Mar 24, 2020 | 23.49 | 24.30 | 23.49 | 24.12 | 6,057 | +0.21(+0.87%) |
Mar 23, 2020 | 23.89 | 23.91 | 23.38 | 23.91 | 28,396 | -0.10(-0.42%) |
Mar 20, 2020 | 24.34 | 24.34 | 24.01 | 24.01 | 18,784 | -0.29(-1.20%) |
Mar 19, 2020 | 24.18 | 24.35 | 24.17 | 24.30 | 12,004 | +0.15(+0.62%) |
Mar 18, 2020 | 24.18 | 24.18 | 24.04 | 24.15 | 2,908 | -0.02(-0.09%) |
Mar 17, 2020 | 24.46 | 24.46 | 23.99 | 24.17 | 7,899 | -0.04(-0.18%) |
Mar 16, 2020 | 24.60 | 24.60 | 24.22 | 24.22 | 16,877 | -0.81(-3.22%) |
Mar 13, 2020 | 25.03 | 25.10 | 24.83 | 25.02 | 1,180 | +0.24(+0.95%) |
Mar 12, 2020 | 24.28 | 24.83 | 24.28 | 24.79 | 3,237 | -0.36(-1.44%) |
Mar 11, 2020 | 25.20 | 25.20 | 25.15 | 25.15 | 9,551 | +0.01(+0.03%) |
Mar 10, 2020 | 25.21 | 25.21 | 24.57 | 25.14 | 11,593 | -0.01(-0.06%) |
Mar 09, 2020 | 25.11 | 25.23 | 25.11 | 25.16 | 15,442 | -0.48(-1.87%) |
Mar 06, 2020 | 25.55 | 25.64 | 25.55 | 25.64 | 214 | -0.09(-0.35%) |
Mar 05, 2020 | 25.79 | 25.79 | 25.73 | 25.73 | 154 | -0.12(-0.48%) |
Mar 04, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 28 | +0.17(+0.65%) |
Mar 03, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 16 | -0.05(-0.18%) |
Mar 02, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 21 | +0.23(+0.88%) |
Feb 28, 2020 | 25.51 | 25.51 | 25.51 | 25.51 | 644 | -0.14(-0.55%) |
Feb 27, 2020 | 25.54 | 25.80 | 25.54 | 25.65 | 968 | -0.20(-0.77%) |
Feb 26, 2020 | 25.95 | 25.95 | 25.85 | 25.85 | 374 | -0.04(-0.15%) |
Feb 25, 2020 | 25.99 | 26.01 | 25.89 | 25.89 | 4,615 | -0.17(-0.67%) |
Feb 24, 2020 | 25.64 | 26.06 | 25.64 | 26.06 | 2,596 | -0.10(-0.38%) |
Feb 21, 2020 | 26.17 | 26.19 | 26.14 | 26.16 | 2,361 | -0.03(-0.12%) |
Feb 20, 2020 | 26.19 | 26.22 | 26.19 | 26.19 | 1,958 | -0.00(-0.00%) |
Feb 19, 2020 | 26.27 | 26.27 | 26.17 | 26.19 | 1,616 | +0.02(+0.06%) |
Feb 18, 2020 | 26.38 | 26.38 | 26.17 | 26.18 | 4,375 | -0.01(-0.04%) |
Feb 14, 2020 | 26.18 | 26.19 | 26.17 | 26.19 | 751 | +0.03(+0.10%) |
Feb 13, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 18 | +0.01(+0.04%) |
Feb 12, 2020 | 26.15 | 26.17 | 26.13 | 26.15 | 4,667 | +0.06(+0.24%) |
Feb 11, 2020 | 26.15 | 26.15 | 26.09 | 26.09 | 3,580 | +0.03(+0.10%) |
Feb 10, 2020 | 26.05 | 26.07 | 26.05 | 26.06 | 4,202 | +0.03(+0.10%) |
Feb 07, 2020 | 26.07 | 26.07 | 26.03 | 26.04 | 1,502 | -0.03(-0.10%) |
Feb 06, 2020 | 26.05 | 26.08 | 26.02 | 26.06 | 5,513 | +0.03(+0.11%) |
Feb 05, 2020 | 26.04 | 26.04 | 26.03 | 26.03 | 2,984 | +0.05(+0.18%) |
Feb 04, 2020 | 26.15 | 26.15 | 25.97 | 25.99 | 7,597 | +0.05(+0.19%) |
Feb 03, 2020 | 25.83 | 25.95 | 25.83 | 25.94 | 7,609 | -0.00(-0.01%) |
Jan 31, 2020 | 26.00 | 26.00 | 25.94 | 25.94 | 1,395 | -0.09(-0.34%) |
Jan 30, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 992 | -0.01(-0.03%) |
Jan 29, 2020 | 26.05 | 26.05 | 26.03 | 26.04 | 2,148 | -0.01(-0.05%) |
Jan 28, 2020 | 26.02 | 26.06 | 26.02 | 26.05 | 3,601 | +0.04(+0.17%) |
Jan 27, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 40 | -0.07(-0.27%) |
Jan 24, 2020 | 26.08 | 26.09 | 26.03 | 26.08 | 966 | -0.01(-0.04%) |
Jan 23, 2020 | 26.05 | 26.09 | 26.05 | 26.09 | 2,865 | -0.03(-0.12%) |
Jan 22, 2020 | 26.10 | 26.12 | 26.10 | 26.12 | 373 | -0.02(-0.09%) |
Jan 21, 2020 | 26.12 | 26.14 | 26.11 | 26.14 | 4,563 | +0.01(+0.04%) |
Jan 17, 2020 | 26.11 | 26.16 | 26.11 | 26.13 | 429 | +0.02(+0.07%) |
Jan 16, 2020 | 26.10 | 26.11 | 26.10 | 26.11 | 177 | +0.05(+0.18%) |
Jan 15, 2020 | 26.07 | 26.07 | 26.03 | 26.07 | 2,871 | +0.02(+0.07%) |
Jan 14, 2020 | 26.02 | 26.08 | 26.02 | 26.05 | 2,296 | +0.02(+0.09%) |
Jan 13, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 67 | +0.02(+0.07%) |
Jan 10, 2020 | 26.01 | 26.01 | 25.71 | 26.01 | 22,219 | +0.00(+0.02%) |
Jan 09, 2020 | 26.02 | 26.02 | 25.99 | 26.00 | 7,412 | -0.00(-0.02%) |
Jan 08, 2020 | 26.05 | 26.05 | 25.97 | 26.01 | 2,189 | -0.01(-0.04%) |
Jan 07, 2020 | 26.03 | 26.05 | 26.00 | 26.02 | 3,987 | +0.00(+0.02%) |
Jan 06, 2020 | 26.05 | 26.05 | 26.01 | 26.01 | 10,652 | -0.00(-0.01%) |
Jan 03, 2020 | 26.01 | 26.02 | 25.98 | 26.01 | 5,581 | +0.04(+0.17%) |
Jan 02, 2020 | 26.12 | 26.12 | 25.94 | 25.97 | 4,188 | -0.02(-0.07%) |
Dec 31, 2019 | 26.00 | 26.01 | 25.94 | 25.99 | 2,468 | +0.01(+0.05%) |
Dec 30, 2019 | 25.90 | 26.01 | 25.90 | 25.97 | 3,901 | -0.04(-0.17%) |
Dec 27, 2019 | 25.84 | 26.02 | 25.83 | 26.02 | 4,494 | +0.03(+0.12%) |
Dec 26, 2019 | 25.98 | 25.99 | 25.95 | 25.99 | 719 | +0.02(+0.07%) |
Dec 24, 2019 | 25.99 | 25.99 | 25.97 | 25.97 | 657 | +0.02(+0.07%) |
Dec 23, 2019 | 25.94 | 25.95 | 25.94 | 25.95 | 689 | -0.01(-0.03%) |
Dec 20, 2019 | 25.97 | 25.98 | 25.94 | 25.96 | 3,178 | +0.04(+0.15%) |
Dec 19, 2019 | 25.88 | 25.92 | 25.87 | 25.92 | 548 | +0.02(+0.09%) |
Dec 18, 2019 | 25.88 | 25.90 | 25.88 | 25.89 | 1,342 | +0.03(+0.11%) |
Dec 17, 2019 | 25.87 | 25.87 | 25.87 | 25.87 | 209 | -0.02(-0.08%) |
Dec 16, 2019 | 25.89 | 25.93 | 25.84 | 25.89 | 14,364 | +0.06(+0.22%) |
Dec 13, 2019 | 25.85 | 25.85 | 25.83 | 25.83 | 548 | -0.00(-0.00%) |
Dec 12, 2019 | 25.87 | 25.87 | 25.77 | 25.83 | 3,027 | +0.02(+0.07%) |
Dec 11, 2019 | 25.78 | 25.81 | 25.78 | 25.81 | 1,747 | -0.04(-0.14%) |
Dec 10, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 127 | +0.02(+0.09%) |
Dec 09, 2019 | 25.82 | 25.83 | 25.82 | 25.83 | 3,079 | +0.05(+0.19%) |
Dec 06, 2019 | 25.89 | 25.89 | 25.67 | 25.78 | 6,796 | -0.03(-0.12%) |
Dec 05, 2019 | 25.82 | 25.83 | 25.80 | 25.81 | 2,202 | +0.01(+0.03%) |
Dec 04, 2019 | 25.73 | 25.82 | 25.73 | 25.80 | 1,052 | +0.10(+0.40%) |
Dec 03, 2019 | 25.62 | 25.78 | 25.62 | 25.70 | 11,907 | -0.03(-0.11%) |
Dec 02, 2019 | 25.81 | 25.81 | 25.71 | 25.73 | 941 | -0.05(-0.18%) |
Nov 29, 2019 | 25.76 | 25.77 | 25.76 | 25.77 | 219 | -0.04(-0.14%) |
Nov 27, 2019 | 25.85 | 25.85 | 25.81 | 25.81 | 328 | +0.00(+0.00%) |
Nov 26, 2019 | 25.79 | 25.82 | 25.79 | 25.81 | 1,574 | +0.05(+0.20%) |
Nov 25, 2019 | 25.82 | 25.82 | 25.75 | 25.76 | 14,204 | +0.02(+0.09%) |
Nov 22, 2019 | 25.81 | 25.81 | 25.73 | 25.73 | 438 | -0.02(-0.07%) |
Nov 21, 2019 | 25.76 | 25.76 | 25.74 | 25.75 | 2,343 | -0.00(-0.02%) |
Nov 20, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 64 | +0.02(+0.07%) |
Nov 19, 2019 | 25.79 | 25.79 | 25.73 | 25.74 | 1,058 | -0.00(-0.02%) |
Nov 18, 2019 | 25.77 | 25.77 | 25.73 | 25.74 | 2,305 | -0.01(-0.03%) |
Nov 15, 2019 | 25.74 | 25.75 | 25.74 | 25.75 | 767 | +0.03(+0.11%) |
Nov 14, 2019 | 25.70 | 25.72 | 25.70 | 25.72 | 1,155 | +0.02(+0.06%) |
Nov 13, 2019 | 25.64 | 25.71 | 25.64 | 25.71 | 823 | +0.02(+0.08%) |
Nov 12, 2019 | 25.71 | 25.71 | 25.69 | 25.69 | 1,773 | -0.00(-0.01%) |
Nov 11, 2019 | 25.64 | 25.69 | 25.64 | 25.69 | 336 | +0.00(+0.00%) |
Nov 08, 2019 | 25.66 | 25.69 | 25.66 | 25.69 | 109 | -0.01(-0.05%) |
Nov 07, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 21 | +0.02(+0.09%) |
Nov 06, 2019 | 25.67 | 25.68 | 25.67 | 25.68 | 3,312 | -0.01(-0.05%) |
Nov 05, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 3 | -0.03(-0.12%) |
Nov 04, 2019 | 25.74 | 25.74 | 25.73 | 25.73 | 242 | +0.04(+0.14%) |
Nov 01, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 109 | +0.07(+0.27%) |
Oct 31, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 2 | -0.02(-0.06%) |
Oct 30, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 2 | -0.01(-0.03%) |
Oct 29, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 2 | -0.02(-0.09%) |
Oct 28, 2019 | 25.67 | 25.67 | 25.67 | 25.67 | 2 | +0.00(+0.02%) |
Oct 25, 2019 | 25.67 | 25.67 | 25.66 | 25.66 | 438 | +0.02(+0.07%) |
Oct 24, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.02(+0.07%) |
Oct 23, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 120 | +0.04(+0.14%) |
Oct 22, 2019 | 25.61 | 25.63 | 25.58 | 25.59 | 3,140 | +0.01(+0.05%) |
Oct 21, 2019 | 25.55 | 25.57 | 25.55 | 25.57 | 122 | +0.01(+0.05%) |
Oct 18, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 109 | +0.00(+0.00%) |
Oct 17, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | +0.02(+0.07%) |
Oct 16, 2019 | 25.52 | 25.54 | 25.52 | 25.54 | 3,086 | +0.02(+0.07%) |
Oct 15, 2019 | 25.52 | 25.53 | 25.52 | 25.52 | 3,340 | +0.01(+0.04%) |
Oct 14, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | -0.04(-0.14%) |
Oct 11, 2019 | 25.54 | 25.55 | 25.54 | 25.55 | 219 | +0.06(+0.23%) |
Oct 10, 2019 | 25.47 | 25.49 | 25.47 | 25.49 | 309 | +0.03(+0.11%) |
Oct 09, 2019 | 25.46 | 25.47 | 25.46 | 25.47 | 393 | +0.03(+0.11%) |
Oct 08, 2019 | 25.45 | 25.47 | 25.44 | 25.44 | 8,486 | -0.04(-0.16%) |
Oct 07, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 2 | -0.01(-0.03%) |
Oct 04, 2019 | 25.44 | 25.49 | 25.44 | 25.49 | 1,096 | +0.05(+0.20%) |
Oct 03, 2019 | 25.39 | 25.44 | 25.39 | 25.44 | 686 | +0.04(+0.16%) |
Oct 02, 2019 | 25.44 | 25.44 | 25.40 | 25.40 | 720 | -0.08(-0.31%) |
Oct 01, 2019 | 25.46 | 25.48 | 25.46 | 25.48 | 1,373 | -0.02(-0.09%) |
Sep 30, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 54 | -0.03(-0.13%) |
Sep 27, 2019 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | -0.04(-0.14%) |
Sep 26, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 52 | +0.01(+0.05%) |
Sep 25, 2019 | 25.57 | 25.57 | 25.55 | 25.55 | 926 | -0.03(-0.12%) |
Sep 24, 2019 | 25.60 | 25.60 | 25.58 | 25.58 | 354 | -0.04(-0.16%) |
Sep 23, 2019 | 25.62 | 25.63 | 25.62 | 25.62 | 1,243 | +0.01(+0.04%) |
Sep 20, 2019 | 25.65 | 25.66 | 25.62 | 25.62 | 12,935 | +0.00(+0.02%) |
Sep 19, 2019 | 25.60 | 25.61 | 25.60 | 25.61 | 1,109 | +0.04(+0.16%) |
Sep 18, 2019 | 25.52 | 25.57 | 25.52 | 25.57 | 202 | -0.02(-0.07%) |
Sep 17, 2019 | 25.60 | 25.60 | 25.59 | 25.59 | 1,206 | -0.10(-0.38%) |
Sep 16, 2019 | 25.66 | 25.69 | 25.66 | 25.69 | 374 | +0.15(+0.58%) |
Sep 13, 2019 | 25.56 | 25.56 | 25.54 | 25.54 | 438 | +0.01(+0.04%) |
Sep 12, 2019 | 25.52 | 25.54 | 25.52 | 25.53 | 2,630 | -0.01(-0.05%) |
Sep 11, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 2 | +0.00(+0.02%) |
Sep 10, 2019 | 25.53 | 25.54 | 25.53 | 25.54 | 1,454 | -0.01(-0.03%) |
Sep 09, 2019 | 25.55 | 25.58 | 25.52 | 25.55 | 11,505 | +0.02(+0.06%) |
Sep 06, 2019 | 25.51 | 25.54 | 25.51 | 25.53 | 2,192 | +0.02(+0.07%) |
Sep 05, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 445 | +0.06(+0.25%) |
Sep 04, 2019 | 25.46 | 25.46 | 25.43 | 25.45 | 4,671 | +0.10(+0.40%) |
Sep 03, 2019 | 25.31 | 25.35 | 25.31 | 25.35 | 1,746 | -0.05(-0.18%) |
Aug 30, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 4,494 | -0.04(-0.16%) |
Aug 29, 2019 | 25.40 | 25.44 | 25.40 | 25.44 | 2,504 | +0.06(+0.23%) |
Aug 28, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 1,097 | +0.05(+0.22%) |
Aug 27, 2019 | 25.34 | 25.36 | 25.32 | 25.32 | 7,890 | +0.00(+0.02%) |
Aug 26, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 120 | +0.04(+0.15%) |
Aug 23, 2019 | 25.35 | 25.39 | 25.28 | 25.28 | 986 | -0.13(-0.50%) |
Aug 22, 2019 | 25.42 | 25.42 | 25.40 | 25.41 | 1,211 | -0.01(-0.04%) |
Aug 21, 2019 | 25.44 | 25.44 | 25.42 | 25.42 | 1,039 | +0.03(+0.11%) |
Aug 20, 2019 | 25.39 | 25.40 | 25.39 | 25.39 | 2,961 | -0.00(-0.02%) |
Aug 19, 2019 | 25.40 | 25.40 | 25.39 | 25.40 | 2,138 | +0.09(+0.36%) |
Aug 16, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 109 | +0.05(+0.20%) |
Aug 15, 2019 | 25.31 | 25.31 | 25.26 | 25.26 | 117 | -0.03(-0.13%) |
Aug 14, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 2,175 | -0.12(-0.47%) |
Aug 13, 2019 | 25.36 | 25.41 | 25.36 | 25.41 | 15,373 | +0.10(+0.41%) |
Aug 12, 2019 | 25.31 | 25.31 | 25.30 | 25.30 | 489 | -0.02(-0.09%) |
Aug 09, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.01(+0.04%) |
Aug 08, 2019 | 25.26 | 25.31 | 25.26 | 25.31 | 816 | +0.05(+0.22%) |
Aug 07, 2019 | 25.19 | 25.26 | 25.19 | 25.26 | 4,171 | -0.02(-0.07%) |
Aug 06, 2019 | 25.32 | 25.32 | 25.26 | 25.28 | 12,822 | +0.01(+0.05%) |
Aug 05, 2019 | 25.29 | 25.30 | 25.26 | 25.26 | 3,003 | -0.11(-0.45%) |
Aug 02, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | +0.02(+0.07%) |
Aug 01, 2019 | 25.48 | 25.48 | 25.36 | 25.36 | 549 | -0.08(-0.30%) |
Jul 31, 2019 | 25.49 | 25.50 | 25.42 | 25.44 | 5,894 | -0.04(-0.16%) |
Jul 30, 2019 | 25.45 | 25.48 | 25.45 | 25.48 | 3,129 | +0.01(+0.04%) |
Jul 29, 2019 | 25.44 | 25.47 | 25.44 | 25.47 | 424 | +0.01(+0.04%) |
Jul 26, 2019 | 25.44 | 25.46 | 25.44 | 25.46 | 1,096 | +0.01(+0.05%) |
Jul 25, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 621 | -0.00(-0.02%) |
Jul 24, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 1,695 | +0.01(+0.04%) |
Jul 23, 2019 | 25.45 | 25.45 | 25.41 | 25.44 | 17,842 | -0.03(-0.13%) |
Jul 22, 2019 | 25.48 | 25.51 | 25.46 | 25.47 | 9,612 | +0.08(+0.31%) |
Jul 19, 2019 | 25.43 | 25.43 | 25.40 | 25.40 | 12,386 | -0.03(-0.11%) |
Jul 18, 2019 | 25.37 | 25.42 | 25.37 | 25.42 | 556 | -0.02(-0.07%) |
Jul 17, 2019 | 25.43 | 25.46 | 25.43 | 25.44 | 1,078 | -0.03(-0.11%) |
Jul 16, 2019 | 25.49 | 25.49 | 25.47 | 25.47 | 1,475 | -0.02(-0.07%) |
Jul 15, 2019 | 25.50 | 25.50 | 25.49 | 25.49 | 1,152 | -0.04(-0.17%) |
Jul 12, 2019 | 25.50 | 25.56 | 25.50 | 25.53 | 4,932 | +0.02(+0.07%) |
Jul 11, 2019 | 25.56 | 25.56 | 25.52 | 25.52 | 4,937 | +0.02(+0.06%) |
Jul 10, 2019 | 25.48 | 25.51 | 25.48 | 25.50 | 1,180 | +0.07(+0.26%) |
Jul 09, 2019 | 25.45 | 25.45 | 25.43 | 25.43 | 2,282 | +0.00(+0.02%) |
Jul 08, 2019 | 25.47 | 25.47 | 25.41 | 25.43 | 839 | +0.01(+0.04%) |
Jul 05, 2019 | 25.45 | 25.45 | 25.42 | 25.42 | 1,205 | -0.01(-0.05%) |
Jul 03, 2019 | 25.41 | 25.43 | 25.41 | 25.43 | 657 | +0.01(+0.05%) |
Jul 02, 2019 | 25.39 | 25.42 | 25.37 | 25.42 | 3,477 | -0.02(-0.06%) |
Jul 01, 2019 | 25.41 | 25.44 | 25.41 | 25.44 | 1,249 | +0.05(+0.18%) |
Jun 28, 2019 | 25.43 | 25.43 | 25.39 | 25.39 | 2,302 | -0.02(-0.07%) |
Jun 27, 2019 | 25.41 | 25.41 | 25.38 | 25.41 | 915 | +0.01(+0.04%) |
Jun 26, 2019 | 25.31 | 25.43 | 25.31 | 25.40 | 6,446 | +0.05(+0.18%) |
Jun 25, 2019 | 25.36 | 25.38 | 25.35 | 25.35 | 6,524 | -0.04(-0.18%) |
Jun 24, 2019 | 25.41 | 25.42 | 25.39 | 25.40 | 5,772 | +0.01(+0.03%) |
Jun 21, 2019 | 25.39 | 25.39 | 25.38 | 25.39 | 876 | +0.01(+0.03%) |
Jun 20, 2019 | 25.37 | 25.39 | 25.36 | 25.38 | 5,176 | +0.10(+0.41%) |
Jun 19, 2019 | 25.25 | 25.28 | 25.24 | 25.28 | 1,967 | +0.02(+0.07%) |
Jun 18, 2019 | 25.22 | 25.28 | 25.22 | 25.26 | 17,175 | +0.10(+0.38%) |
Jun 17, 2019 | 25.19 | 25.20 | 25.16 | 25.16 | 4,109 | -0.03(-0.12%) |
Jun 14, 2019 | 25.21 | 25.21 | 25.17 | 25.19 | 1,096 | -0.00(-0.01%) |
Jun 13, 2019 | 25.22 | 25.22 | 25.20 | 25.20 | 3,978 | +0.03(+0.13%) |
Jun 12, 2019 | 25.20 | 25.20 | 25.15 | 25.16 | 6,783 | +0.00(+0.00%) |
Jun 11, 2019 | 25.18 | 25.19 | 25.11 | 25.16 | 5,548 | -0.04(-0.14%) |
Jun 10, 2019 | 25.22 | 25.22 | 25.18 | 25.20 | 1,032 | +0.01(+0.05%) |
Jun 07, 2019 | 25.12 | 25.20 | 25.12 | 25.19 | 1,534 | +0.06(+0.25%) |
Jun 06, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 2 | +0.04(+0.17%) |
Jun 05, 2019 | 25.09 | 25.09 | 25.08 | 25.08 | 2,622 | -0.01(-0.05%) |
Jun 04, 2019 | 25.06 | 25.09 | 25.06 | 25.09 | 837 | +0.09(+0.35%) |