Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.40 | 24.45 | 24.40 | 24.45 | 100 | -0.35(-1.41%) |
Oct 29, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 9 | +0.40(+1.63%) |
Oct 28, 2020 | 24.85 | 24.85 | 24.20 | 24.40 | 1,894 | -0.47(-1.90%) |
Oct 27, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 152 | +0.00(+0.00%) |
Oct 26, 2020 | 24.75 | 25.00 | 24.75 | 24.88 | 306 | +0.07(+0.30%) |
Oct 23, 2020 | 24.72 | 24.80 | 24.72 | 24.80 | 2,000 | +0.05(+0.20%) |
Oct 22, 2020 | 24.90 | 24.90 | 24.75 | 24.75 | 1,390 | -0.05(-0.20%) |
Oct 21, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 7 | +0.00(+0.00%) |
Oct 20, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 12 | +0.15(+0.61%) |
Oct 19, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 27 | -0.37(-1.46%) |
Oct 16, 2020 | 25.82 | 25.97 | 25.02 | 25.02 | 400 | +0.16(+0.66%) |
Oct 15, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 7 | -0.16(-0.64%) |
Oct 14, 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 54 | +0.24(+0.95%) |
Oct 13, 2020 | 24.75 | 24.99 | 24.75 | 24.77 | 435 | +0.01(+0.06%) |
Oct 12, 2020 | 24.60 | 24.76 | 24.60 | 24.76 | 7,277 | +0.06(+0.24%) |
Oct 09, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.37(+1.52%) |
Oct 08, 2020 | 24.33 | 24.33 | 24.33 | 24.33 | 19 | -0.25(-1.00%) |
Oct 07, 2020 | 24.74 | 24.75 | 24.57 | 24.57 | 1,074 | -0.03(-0.10%) |
Oct 06, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 115 | +0.03(+0.10%) |
Oct 05, 2020 | 24.41 | 24.57 | 24.41 | 24.57 | 11,643 | +0.26(+1.07%) |
Oct 02, 2020 | 24.32 | 24.32 | 24.32 | 24.32 | 200 | -0.32(-1.32%) |
Oct 01, 2020 | 24.72 | 24.72 | 24.64 | 24.64 | 291 | +0.09(+0.37%) |
Sep 30, 2020 | 24.46 | 24.55 | 24.45 | 24.55 | 2,421 | +0.03(+0.10%) |
Sep 29, 2020 | 24.52 | 24.52 | 24.52 | 24.52 | 204 | -0.05(-0.20%) |
Sep 28, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 168 | -0.05(-0.20%) |
Sep 25, 2020 | 23.98 | 24.84 | 23.98 | 24.62 | 400 | -0.27(-1.10%) |
Sep 24, 2020 | 24.90 | 24.90 | 24.70 | 24.90 | 350 | +0.30(+1.24%) |
Sep 23, 2020 | 23.96 | 24.59 | 23.95 | 24.59 | 1,082 | -0.48(-1.91%) |
Sep 22, 2020 | 25.00 | 25.07 | 25.00 | 25.07 | 741 | -0.03(-0.10%) |
Sep 21, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 16 | -0.02(-0.10%) |
Sep 18, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 100 | +0.00(+0.00%) |
Sep 17, 2020 | 25.00 | 25.12 | 25.00 | 25.12 | 157 | +0.02(+0.10%) |
Sep 16, 2020 | 25.00 | 25.15 | 25.00 | 25.10 | 10,645 | -0.02(-0.10%) |
Sep 15, 2020 | 25.13 | 25.13 | 25.12 | 25.12 | 796 | +0.55(+2.24%) |
Sep 14, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 25 | -0.12(-0.49%) |
Sep 11, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.23(-0.92%) |
Sep 10, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 30 | -0.02(-0.10%) |
Sep 09, 2020 | 25.05 | 25.05 | 24.85 | 24.95 | 710 | +0.38(+1.53%) |
Sep 08, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 75 | -0.46(-1.82%) |
Sep 04, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | -0.01(-0.04%) |
Sep 03, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 62 | +0.52(+2.12%) |
Sep 02, 2020 | 24.52 | 24.52 | 24.52 | 24.52 | 98 | -0.39(-1.59%) |
Sep 01, 2020 | 24.85 | 25.08 | 24.75 | 24.91 | 18,003 | +0.11(+0.46%) |
Aug 31, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 232 | +0.01(+0.04%) |
Aug 28, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 200 | +0.38(+1.58%) |
Aug 27, 2020 | 23.90 | 24.41 | 23.72 | 24.41 | 1,233 | -0.42(-1.69%) |
Aug 26, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 6 | +0.00(+0.00%) |
Aug 25, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 17 | -0.07(-0.30%) |
Aug 24, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 24 | +0.27(+1.12%) |
Aug 21, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 100 | +0.00(+0.00%) |
Aug 20, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 10 | +0.02(+0.10%) |
Aug 19, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 204 | -0.05(-0.20%) |
Aug 18, 2020 | 24.39 | 24.65 | 24.39 | 24.65 | 403 | +0.20(+0.83%) |
Aug 17, 2020 | 24.44 | 24.45 | 24.44 | 24.45 | 736 | -0.30(-1.23%) |
Aug 14, 2020 | 24.60 | 24.75 | 24.60 | 24.75 | 400 | -0.10(-0.40%) |
Aug 13, 2020 | 24.75 | 24.94 | 24.75 | 24.85 | 755 | +0.03(+0.10%) |
Aug 12, 2020 | 24.70 | 24.88 | 24.70 | 24.82 | 1,214 | -0.07(-0.30%) |
Aug 11, 2020 | 24.80 | 24.90 | 24.80 | 24.90 | 239 | +0.00(+0.00%) |
Aug 10, 2020 | 24.80 | 24.90 | 24.80 | 24.90 | 600 | +0.27(+1.12%) |
Aug 07, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 100 | -0.50(-1.99%) |
Aug 06, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 22 | +0.00(+0.00%) |
Aug 05, 2020 | 25.00 | 25.15 | 25.00 | 25.12 | 1,052 | -0.07(-0.30%) |
Aug 04, 2020 | 25.00 | 25.29 | 25.00 | 25.20 | 743 | -0.18(-0.69%) |
Aug 03, 2020 | 24.78 | 25.44 | 24.78 | 25.38 | 887 | +0.07(+0.30%) |
Jul 31, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | +0.05(+0.20%) |
Jul 30, 2020 | 25.35 | 25.35 | 25.15 | 25.25 | 556 | +0.43(+1.75%) |
Jul 29, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 43 | -0.18(-0.74%) |
Jul 28, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.27(-1.09%) |
Jul 27, 2020 | 25.30 | 25.30 | 25.00 | 25.27 | 1,472 | +0.16(+0.66%) |
Jul 24, 2020 | 24.46 | 25.31 | 24.00 | 25.11 | 700 | -0.21(-0.85%) |
Jul 23, 2020 | 24.90 | 25.38 | 24.87 | 25.32 | 15,438 | +1.05(+4.33%) |
Jul 22, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 4 | -0.44(-1.76%) |
Jul 21, 2020 | 24.95 | 24.95 | 24.71 | 24.71 | 812 | +0.42(+1.73%) |
Jul 20, 2020 | 24.29 | 24.29 | 24.29 | 24.29 | 86 | -0.56(-2.25%) |
Jul 17, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | -0.10(-0.40%) |
Jul 16, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 66 | -0.05(-0.20%) |
Jul 15, 2020 | 24.26 | 25.00 | 24.26 | 25.00 | 532 | +0.66(+2.71%) |
Jul 14, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 76 | -0.39(-1.58%) |
Jul 13, 2020 | 25.00 | 25.00 | 24.73 | 24.73 | 271 | +0.30(+1.23%) |
Jul 10, 2020 | 24.01 | 24.96 | 24.01 | 24.43 | 300 | -0.27(-1.09%) |
Jul 09, 2020 | 24.65 | 24.70 | 24.65 | 24.70 | 232 | +0.05(+0.20%) |
Jul 08, 2020 | 24.55 | 25.00 | 24.55 | 24.65 | 1,446 | +0.15(+0.61%) |
Jul 07, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 10 | +0.15(+0.62%) |
Jul 06, 2020 | 24.50 | 24.50 | 24.35 | 24.35 | 292 | -0.35(-1.42%) |
Jul 02, 2020 | 25.00 | 25.00 | 24.70 | 24.70 | 400 | +0.00(+0.00%) |
Jul 01, 2020 | 24.56 | 24.70 | 24.56 | 24.70 | 237 | +0.05(+0.20%) |
Jun 30, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 242 | +0.41(+1.71%) |
Jun 29, 2020 | 24.98 | 24.98 | 24.23 | 24.23 | 1,013 | -0.03(-0.10%) |
Jun 26, 2020 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | -0.19(-0.78%) |
Jun 25, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 55 | -0.15(-0.61%) |
Jun 24, 2020 | 25.15 | 25.15 | 23.80 | 24.60 | 1,151 | -0.15(-0.61%) |
Jun 23, 2020 | 24.50 | 24.75 | 24.50 | 24.75 | 248 | +0.51(+2.10%) |
Jun 22, 2020 | 24.24 | 24.24 | 24.24 | 24.24 | 195 | -0.74(-2.96%) |
Jun 19, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | +0.41(+1.69%) |
Jun 18, 2020 | 23.81 | 24.57 | 23.81 | 24.57 | 277 | -0.29(-1.15%) |
Jun 17, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 19 | +0.30(+1.24%) |
Jun 16, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 92 | -0.35(-1.43%) |
Jun 15, 2020 | 25.33 | 25.35 | 24.90 | 24.90 | 788 | -0.28(-1.09%) |
Jun 12, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | -0.02(-0.10%) |
Jun 11, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 39 | -0.16(-0.63%) |
Jun 10, 2020 | 24.04 | 25.36 | 23.92 | 25.36 | 827 | +0.31(+1.24%) |
Jun 09, 2020 | 24.89 | 25.05 | 24.89 | 25.05 | 476 | +0.07(+0.30%) |
Jun 08, 2020 | 24.38 | 24.98 | 23.92 | 24.98 | 2,545 | +0.19(+0.76%) |
Jun 05, 2020 | 24.57 | 24.79 | 24.17 | 24.79 | 2,500 | -0.41(-1.64%) |
Jun 04, 2020 | 25.00 | 25.20 | 25.00 | 25.20 | 729 | +0.45(+1.82%) |
Jun 03, 2020 | 24.34 | 24.75 | 24.34 | 24.75 | 1,730 | +0.25(+1.02%) |
Jun 02, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 488 | +0.26(+1.07%) |
Jun 01, 2020 | 24.25 | 24.25 | 24.00 | 24.24 | 1,754 | +0.15(+0.64%) |
May 29, 2020 | 23.41 | 24.25 | 23.41 | 24.09 | 1,000 | +0.23(+0.99%) |
May 28, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 439 | -0.26(-1.10%) |
May 27, 2020 | 24.11 | 24.11 | 24.11 | 24.11 | 732 | +0.00(+0.00%) |
May 26, 2020 | 24.25 | 24.25 | 24.00 | 24.11 | 1,620 | -0.11(-0.45%) |
May 22, 2020 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | +0.10(+0.41%) |
May 21, 2020 | 23.75 | 24.12 | 23.75 | 24.12 | 292 | +0.55(+2.35%) |
May 20, 2020 | 25.15 | 25.15 | 23.57 | 23.57 | 1,180 | -0.13(-0.54%) |
May 19, 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 9 | +0.12(+0.53%) |
May 18, 2020 | 23.57 | 23.57 | 23.57 | 23.57 | 138 | -0.05(-0.21%) |
May 15, 2020 | 23.25 | 23.62 | 23.25 | 23.62 | 300 | +0.12(+0.53%) |
May 14, 2020 | 23.50 | 24.00 | 23.09 | 23.50 | 5,388 | -0.12(-0.53%) |
May 13, 2020 | 22.57 | 23.65 | 22.57 | 23.62 | 2,612 | +0.48(+2.10%) |
May 12, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 358 | -0.14(-0.62%) |
May 11, 2020 | 23.50 | 23.85 | 22.71 | 23.29 | 7,542 | -0.14(-0.60%) |
May 08, 2020 | 23.90 | 23.90 | 22.96 | 23.43 | 3,100 | -0.12(-0.50%) |
May 07, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 95 | +0.24(+1.04%) |
May 06, 2020 | 23.82 | 23.82 | 23.30 | 23.30 | 1,300 | -0.25(-1.06%) |
May 05, 2020 | 23.69 | 23.69 | 23.40 | 23.55 | 1,376 | +0.20(+0.85%) |
May 04, 2020 | 23.57 | 23.80 | 23.05 | 23.35 | 1,762 | -0.05(-0.20%) |
May 01, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | +0.62(+2.72%) |
Apr 30, 2020 | 23.65 | 23.65 | 21.91 | 22.78 | 5,124 | -0.20(-0.87%) |
Apr 29, 2020 | 23.00 | 23.48 | 22.87 | 22.98 | 4,131 | +0.23(+1.01%) |
Apr 28, 2020 | 22.50 | 22.75 | 22.50 | 22.75 | 1,127 | +0.50(+2.25%) |
Apr 27, 2020 | 22.00 | 22.70 | 21.73 | 22.25 | 1,925 | -0.57(-2.48%) |
Apr 24, 2020 | 23.00 | 23.00 | 22.68 | 22.82 | 900 | -0.01(-0.04%) |
Apr 23, 2020 | 22.82 | 22.82 | 22.82 | 22.82 | 120 | -0.03(-0.11%) |
Apr 22, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 8 | -0.10(-0.44%) |
Apr 21, 2020 | 22.75 | 22.95 | 22.75 | 22.95 | 907 | -0.15(-0.65%) |
Apr 20, 2020 | 23.40 | 23.40 | 22.80 | 23.10 | 1,410 | -0.12(-0.54%) |
Apr 17, 2020 | 23.01 | 23.45 | 23.00 | 23.23 | 2,300 | +0.05(+0.22%) |
Apr 16, 2020 | 23.00 | 23.35 | 23.00 | 23.18 | 2,593 | +0.06(+0.24%) |
Apr 15, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 172 | +0.37(+1.62%) |
Apr 14, 2020 | 23.00 | 23.16 | 22.18 | 22.75 | 4,486 | -0.62(-2.65%) |
Apr 13, 2020 | 21.78 | 25.40 | 21.78 | 23.37 | 7,316 | +0.87(+3.87%) |
Apr 09, 2020 | 22.50 | 22.50 | 21.01 | 22.50 | 3,100 | +0.83(+3.83%) |
Apr 08, 2020 | 22.48 | 22.50 | 21.67 | 21.67 | 750 | -0.13(-0.62%) |
Apr 07, 2020 | 22.44 | 22.44 | 21.00 | 21.80 | 2,302 | -0.14(-0.62%) |
Apr 06, 2020 | 21.30 | 22.50 | 21.25 | 21.94 | 3,140 | +0.10(+0.43%) |
Apr 03, 2020 | 21.43 | 21.89 | 21.43 | 21.84 | 700 | +0.52(+2.44%) |
Apr 02, 2020 | 21.70 | 21.85 | 20.61 | 21.32 | 2,025 | -0.48(-2.20%) |
Apr 01, 2020 | 20.80 | 21.80 | 20.80 | 21.80 | 307 | -1.00(-4.36%) |
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%) |