Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.27 | 23.43 | 23.09 | 23.09 | 223,500 | -0.09(-0.39%) |
May 28, 2020 | 23.36 | 23.36 | 22.95 | 23.18 | 58,065 | -0.02(-0.09%) |
May 27, 2020 | 23.23 | 23.31 | 23.18 | 23.20 | 42,413 | +0.04(+0.17%) |
May 26, 2020 | 23.22 | 23.22 | 23.00 | 23.16 | 23,821 | +0.06(+0.26%) |
May 22, 2020 | 23.00 | 23.20 | 22.90 | 23.10 | 50,500 | +0.16(+0.70%) |
May 21, 2020 | 22.71 | 22.99 | 22.64 | 22.94 | 500,446 | +0.34(+1.50%) |
May 20, 2020 | 22.40 | 22.63 | 22.31 | 22.60 | 91,063 | +0.29(+1.30%) |
May 19, 2020 | 22.43 | 22.43 | 22.28 | 22.31 | 77,003 | -0.03(-0.13%) |
May 18, 2020 | 22.30 | 22.39 | 22.27 | 22.34 | 55,264 | +0.06(+0.27%) |
May 15, 2020 | 22.17 | 22.39 | 22.17 | 22.28 | 48,300 | +0.03(+0.13%) |
May 14, 2020 | 22.12 | 22.40 | 22.11 | 22.25 | 24,733 | +0.16(+0.72%) |
May 13, 2020 | 22.14 | 22.19 | 22.03 | 22.09 | 374,954 | -0.02(-0.09%) |
May 12, 2020 | 22.30 | 22.30 | 22.02 | 22.11 | 66,490 | +0.07(+0.32%) |
May 11, 2020 | 22.22 | 22.27 | 22.00 | 22.04 | 185,988 | -0.25(-1.12%) |
May 08, 2020 | 22.73 | 22.73 | 22.14 | 22.29 | 35,100 | +0.14(+0.63%) |
May 07, 2020 | 22.16 | 22.30 | 22.08 | 22.15 | 41,214 | -0.05(-0.23%) |
May 06, 2020 | 22.10 | 22.39 | 22.03 | 22.20 | 72,235 | -0.17(-0.76%) |
May 05, 2020 | 22.11 | 22.38 | 22.10 | 22.37 | 52,421 | +0.33(+1.50%) |
May 04, 2020 | 22.29 | 22.30 | 21.95 | 22.04 | 610,212 | +0.05(+0.23%) |
May 01, 2020 | 22.03 | 22.21 | 21.94 | 21.99 | 147,700 | -0.08(-0.36%) |
Apr 30, 2020 | 22.15 | 22.15 | 22.01 | 22.07 | 60,283 | +0.04(+0.18%) |
Apr 29, 2020 | 22.63 | 22.79 | 21.85 | 22.03 | 158,653 | +0.19(+0.87%) |
Apr 28, 2020 | 21.87 | 22.45 | 21.52 | 21.84 | 157,409 | +0.01(+0.05%) |
Apr 27, 2020 | 21.99 | 22.01 | 21.83 | 21.83 | 109,872 | -0.10(-0.45%) |
Apr 24, 2020 | 22.02 | 22.02 | 21.85 | 21.93 | 89,700 | -0.02(-0.10%) |
Apr 23, 2020 | 22.13 | 22.24 | 21.79 | 21.95 | 76,927 | -0.28(-1.26%) |
Apr 22, 2020 | 22.20 | 22.67 | 21.73 | 22.23 | 157,870 | +0.02(+0.09%) |
Apr 21, 2020 | 22.38 | 22.59 | 22.20 | 22.21 | 59,300 | -0.26(-1.16%) |
Apr 20, 2020 | 22.36 | 22.70 | 22.25 | 22.47 | 48,386 | +0.10(+0.45%) |
Apr 17, 2020 | 22.71 | 22.89 | 22.32 | 22.37 | 180,900 | -0.29(-1.28%) |
Apr 16, 2020 | 22.75 | 22.75 | 22.31 | 22.66 | 86,941 | +0.04(+0.15%) |
Apr 15, 2020 | 22.80 | 22.80 | 22.37 | 22.62 | 51,924 | -0.07(-0.33%) |
Apr 14, 2020 | 22.90 | 22.90 | 22.34 | 22.70 | 328,161 | +0.14(+0.62%) |
Apr 13, 2020 | 22.11 | 22.86 | 21.90 | 22.56 | 136,778 | -0.29(-1.27%) |
Apr 09, 2020 | 22.02 | 22.88 | 21.31 | 22.85 | 254,500 | +0.84(+3.82%) |
Apr 08, 2020 | 22.45 | 22.45 | 21.64 | 22.01 | 72,965 | -0.14(-0.65%) |
Apr 07, 2020 | 22.95 | 22.95 | 22.03 | 22.15 | 193,366 | -0.14(-0.61%) |
Apr 06, 2020 | 22.43 | 22.43 | 21.60 | 22.29 | 129,282 | +0.94(+4.40%) |
Apr 03, 2020 | 21.43 | 22.48 | 20.38 | 21.35 | 129,800 | -0.09(-0.42%) |
Apr 02, 2020 | 20.73 | 22.08 | 20.73 | 21.44 | 128,948 | +0.00(+0.00%) |
Apr 01, 2020 | 23.43 | 23.43 | 20.94 | 21.44 | 183,248 | -1.07(-4.75%) |
Mar 31, 2020 | 22.70 | 23.42 | 21.83 | 22.51 | 191,007 | -0.86(-3.68%) |
Mar 30, 2020 | 22.55 | 23.73 | 22.55 | 23.37 | 88,379 | +0.80(+3.54%) |
Mar 27, 2020 | 22.49 | 23.82 | 22.49 | 22.57 | 102,900 | -0.72(-3.09%) |
Mar 26, 2020 | 22.22 | 23.63 | 22.22 | 23.29 | 912,829 | +0.97(+4.35%) |
Mar 25, 2020 | 19.92 | 22.44 | 19.92 | 22.32 | 130,774 | +1.72(+8.35%) |
Mar 24, 2020 | 18.81 | 21.96 | 18.81 | 20.60 | 119,094 | +1.44(+7.52%) |
Mar 23, 2020 | 19.46 | 20.10 | 18.98 | 19.16 | 219,736 | -0.25(-1.29%) |
Mar 20, 2020 | 18.19 | 20.14 | 18.19 | 19.41 | 225,600 | +1.66(+9.35%) |
Mar 19, 2020 | 17.72 | 18.27 | 17.05 | 17.75 | 239,064 | -0.45(-2.45%) |
Mar 18, 2020 | 20.00 | 20.70 | 17.88 | 18.20 | 333,270 | -2.82(-13.40%) |
Mar 17, 2020 | 21.17 | 21.24 | 20.64 | 21.01 | 234,247 | +0.27(+1.28%) |
Mar 16, 2020 | 20.55 | 22.99 | 20.55 | 20.75 | 395,131 | -1.11(-5.06%) |
Mar 13, 2020 | 22.02 | 23.08 | 21.80 | 21.85 | 328,600 | +0.59(+2.78%) |
Mar 12, 2020 | 22.34 | 23.09 | 19.51 | 21.26 | 501,329 | -2.73(-11.38%) |
Mar 11, 2020 | 24.53 | 24.70 | 23.88 | 23.99 | 225,954 | -0.62(-2.52%) |
Mar 10, 2020 | 24.85 | 24.99 | 24.61 | 24.61 | 155,708 | -0.38(-1.52%) |
Mar 09, 2020 | 25.60 | 25.60 | 24.76 | 24.99 | 838,255 | -0.66(-2.57%) |
Mar 06, 2020 | 25.57 | 25.70 | 25.57 | 25.65 | 55,700 | -0.00(-0.00%) |
Mar 05, 2020 | 25.71 | 25.71 | 25.64 | 25.65 | 72,146 | -0.02(-0.08%) |
Mar 04, 2020 | 25.57 | 25.70 | 25.57 | 25.67 | 53,221 | +0.02(+0.06%) |
Mar 03, 2020 | 25.58 | 25.71 | 25.58 | 25.66 | 253,029 | +0.02(+0.06%) |
Mar 02, 2020 | 25.51 | 25.71 | 25.51 | 25.64 | 199,805 | -0.00(-0.02%) |
Feb 28, 2020 | 25.82 | 25.85 | 25.59 | 25.64 | 285,400 | -0.23(-0.87%) |
Feb 27, 2020 | 25.79 | 25.87 | 25.78 | 25.87 | 173,044 | +0.07(+0.28%) |
Feb 26, 2020 | 25.78 | 25.85 | 25.75 | 25.80 | 279,048 | -0.02(-0.08%) |
Feb 25, 2020 | 25.76 | 25.86 | 25.76 | 25.82 | 99,388 | +0.04(+0.14%) |
Feb 24, 2020 | 25.78 | 25.80 | 25.77 | 25.79 | 82,192 | +0.07(+0.29%) |
Feb 21, 2020 | 25.65 | 25.72 | 25.65 | 25.71 | 61,600 | +0.04(+0.16%) |
Feb 20, 2020 | 25.64 | 25.69 | 25.64 | 25.67 | 178,789 | +0.01(+0.04%) |
Feb 19, 2020 | 25.65 | 25.67 | 25.63 | 25.66 | 174,266 | +0.04(+0.16%) |
Feb 18, 2020 | 25.61 | 25.65 | 25.60 | 25.62 | 73,749 | -0.03(-0.12%) |
Feb 14, 2020 | 25.61 | 25.65 | 25.58 | 25.65 | 54,200 | +0.05(+0.21%) |
Feb 13, 2020 | 25.61 | 25.61 | 25.58 | 25.59 | 28,911 | +0.00(+0.02%) |
Feb 12, 2020 | 25.58 | 25.61 | 25.53 | 25.59 | 73,231 | -0.00(-0.02%) |
Feb 11, 2020 | 25.58 | 25.60 | 25.57 | 25.59 | 38,366 | +0.02(+0.10%) |
Feb 10, 2020 | 25.60 | 25.60 | 25.55 | 25.57 | 82,842 | -0.01(-0.04%) |
Feb 07, 2020 | 25.56 | 25.61 | 25.55 | 25.58 | 53,100 | +0.04(+0.16%) |
Feb 06, 2020 | 25.49 | 25.54 | 25.49 | 25.54 | 65,828 | +0.02(+0.08%) |
Feb 05, 2020 | 25.54 | 25.56 | 25.52 | 25.52 | 61,786 | +0.00(+0.00%) |
Feb 04, 2020 | 25.53 | 25.55 | 25.49 | 25.52 | 62,718 | -0.03(-0.12%) |
Feb 03, 2020 | 25.53 | 25.58 | 25.52 | 25.55 | 31,741 | -0.05(-0.20%) |
Jan 31, 2020 | 25.61 | 25.68 | 25.57 | 25.60 | 73,600 | +0.01(+0.05%) |
Jan 30, 2020 | 25.58 | 25.62 | 25.55 | 25.59 | 81,002 | +0.04(+0.15%) |
Jan 29, 2020 | 25.56 | 25.58 | 25.54 | 25.55 | 66,301 | +0.03(+0.10%) |
Jan 28, 2020 | 25.55 | 25.57 | 25.52 | 25.52 | 166,135 | -0.01(-0.02%) |
Jan 27, 2020 | 25.57 | 25.57 | 25.50 | 25.53 | 99,621 | +0.03(+0.12%) |
Jan 24, 2020 | 25.48 | 25.51 | 25.48 | 25.50 | 37,700 | +0.02(+0.08%) |
Jan 23, 2020 | 25.46 | 25.49 | 25.45 | 25.48 | 108,726 | +0.05(+0.18%) |
Jan 22, 2020 | 25.39 | 25.48 | 25.39 | 25.43 | 92,217 | +0.02(+0.10%) |
Jan 21, 2020 | 25.44 | 25.45 | 25.40 | 25.41 | 92,488 | +0.00(+0.00%) |
Jan 17, 2020 | 25.45 | 25.45 | 25.38 | 25.41 | 91,000 | -0.01(-0.04%) |
Jan 16, 2020 | 25.40 | 25.42 | 25.37 | 25.42 | 51,180 | +0.02(+0.08%) |
Jan 15, 2020 | 25.39 | 25.40 | 25.35 | 25.40 | 80,884 | +0.01(+0.04%) |
Jan 14, 2020 | 25.37 | 25.40 | 25.34 | 25.39 | 90,163 | +0.01(+0.05%) |
Jan 13, 2020 | 25.35 | 25.38 | 25.33 | 25.38 | 38,490 | +0.02(+0.07%) |
Jan 10, 2020 | 25.29 | 25.36 | 25.29 | 25.36 | 35,800 | +0.02(+0.08%) |
Jan 09, 2020 | 25.35 | 25.35 | 25.29 | 25.34 | 126,095 | +0.00(+0.02%) |
Jan 08, 2020 | 25.27 | 25.35 | 25.25 | 25.34 | 68,924 | +0.02(+0.06%) |
Jan 07, 2020 | 25.32 | 25.34 | 25.27 | 25.32 | 58,019 | +0.08(+0.32%) |
Jan 06, 2020 | 25.29 | 25.32 | 25.24 | 25.24 | 97,446 | -0.03(-0.12%) |
Jan 03, 2020 | 25.25 | 25.28 | 25.16 | 25.27 | 79,600 | +0.03(+0.12%) |
Jan 02, 2020 | 25.23 | 25.25 | 25.15 | 25.24 | 85,996 | +0.04(+0.16%) |
Dec 31, 2019 | 25.20 | 25.24 | 25.17 | 25.20 | 98,400 | -0.01(-0.04%) |
Dec 30, 2019 | 25.13 | 25.28 | 25.13 | 25.21 | 41,558 | -0.08(-0.32%) |
Dec 27, 2019 | 25.21 | 25.31 | 25.21 | 25.29 | 72,000 | +0.02(+0.08%) |
Dec 26, 2019 | 25.25 | 25.27 | 25.22 | 25.27 | 49,092 | +0.00(+0.00%) |
Dec 24, 2019 | 25.20 | 25.27 | 25.20 | 25.27 | 33,600 | +0.06(+0.24%) |
Dec 23, 2019 | 25.24 | 25.25 | 25.20 | 25.21 | 27,635 | -0.02(-0.08%) |
Dec 20, 2019 | 25.23 | 25.24 | 25.21 | 25.23 | 67,900 | +0.00(+0.00%) |
Dec 19, 2019 | 25.19 | 25.23 | 25.19 | 25.23 | 46,781 | +0.00(+0.00%) |
Dec 18, 2019 | 25.24 | 25.24 | 25.21 | 25.23 | 66,130 | +0.03(+0.12%) |
Dec 17, 2019 | 25.16 | 25.24 | 25.16 | 25.20 | 58,220 | +0.00(+0.00%) |
Dec 16, 2019 | 25.24 | 25.24 | 25.17 | 25.20 | 75,994 | -0.02(-0.08%) |
Dec 13, 2019 | 25.20 | 25.27 | 25.17 | 25.22 | 85,400 | +0.06(+0.24%) |
Dec 12, 2019 | 25.22 | 25.22 | 25.14 | 25.16 | 55,550 | -0.04(-0.18%) |
Dec 11, 2019 | 25.13 | 25.23 | 25.13 | 25.20 | 49,968 | +0.04(+0.15%) |
Dec 10, 2019 | 25.10 | 25.19 | 25.10 | 25.17 | 47,374 | +0.02(+0.06%) |
Dec 09, 2019 | 25.10 | 25.18 | 25.10 | 25.15 | 52,376 | +0.01(+0.04%) |
Dec 06, 2019 | 25.15 | 25.16 | 25.10 | 25.14 | 93,900 | -0.04(-0.16%) |
Dec 05, 2019 | 25.15 | 25.18 | 25.12 | 25.18 | 71,119 | +0.02(+0.08%) |
Dec 04, 2019 | 25.17 | 25.17 | 25.10 | 25.16 | 117,621 | -0.01(-0.04%) |
Dec 03, 2019 | 25.09 | 25.19 | 25.09 | 25.17 | 83,504 | +0.03(+0.12%) |
Dec 02, 2019 | 25.13 | 25.15 | 25.10 | 25.14 | 67,346 | -0.05(-0.21%) |
Nov 29, 2019 | 25.20 | 25.22 | 25.16 | 25.19 | 11,500 | -0.02(-0.06%) |
Nov 27, 2019 | 25.15 | 25.21 | 25.15 | 25.21 | 26,800 | +0.01(+0.02%) |
Nov 26, 2019 | 25.14 | 25.22 | 25.14 | 25.20 | 83,039 | +0.06(+0.26%) |
Nov 25, 2019 | 25.12 | 25.19 | 25.11 | 25.14 | 101,498 | -0.02(-0.10%) |
Nov 22, 2019 | 25.17 | 25.18 | 25.13 | 25.16 | 95,300 | -0.01(-0.02%) |
Nov 21, 2019 | 25.12 | 25.18 | 25.12 | 25.17 | 53,029 | +0.00(+0.00%) |
Nov 20, 2019 | 25.16 | 25.17 | 25.11 | 25.17 | 97,789 | +0.02(+0.08%) |
Nov 19, 2019 | 25.16 | 25.17 | 25.08 | 25.15 | 37,280 | +0.01(+0.04%) |
Nov 18, 2019 | 25.14 | 25.15 | 25.10 | 25.14 | 42,382 | +0.02(+0.08%) |
Nov 15, 2019 | 25.14 | 25.14 | 25.08 | 25.12 | 57,100 | +0.02(+0.08%) |
Nov 14, 2019 | 25.13 | 25.13 | 25.08 | 25.10 | 67,910 | +0.01(+0.04%) |
Nov 13, 2019 | 25.10 | 25.10 | 25.04 | 25.09 | 61,518 | +0.04(+0.16%) |
Nov 12, 2019 | 25.07 | 25.07 | 25.04 | 25.05 | 25,920 | -0.02(-0.08%) |
Nov 11, 2019 | 25.06 | 25.08 | 25.01 | 25.07 | 42,323 | +0.06(+0.24%) |
Nov 08, 2019 | 25.07 | 25.08 | 25.01 | 25.01 | 33,000 | -0.07(-0.28%) |
Nov 07, 2019 | 25.11 | 25.11 | 25.02 | 25.08 | 111,137 | -0.01(-0.05%) |
Nov 06, 2019 | 25.08 | 25.12 | 25.08 | 25.09 | 30,312 | +0.01(+0.05%) |
Nov 05, 2019 | 25.14 | 25.14 | 25.03 | 25.08 | 107,180 | -0.02(-0.08%) |
Nov 04, 2019 | 25.12 | 25.20 | 25.06 | 25.10 | 183,362 | -0.03(-0.12%) |
Nov 01, 2019 | 25.10 | 25.15 | 25.08 | 25.13 | 39,600 | -0.05(-0.18%) |
Oct 31, 2019 | 25.12 | 25.19 | 25.12 | 25.18 | 45,564 | +0.05(+0.18%) |
Oct 30, 2019 | 25.12 | 25.13 | 25.08 | 25.13 | 56,339 | +0.06(+0.24%) |
Oct 29, 2019 | 25.12 | 25.12 | 25.05 | 25.07 | 79,940 | -0.02(-0.08%) |
Oct 28, 2019 | 25.10 | 25.10 | 25.07 | 25.09 | 36,751 | +0.01(+0.05%) |
Oct 25, 2019 | 25.06 | 25.12 | 25.06 | 25.08 | 44,500 | -0.04(-0.16%) |
Oct 24, 2019 | 25.07 | 25.13 | 25.07 | 25.12 | 41,428 | -0.02(-0.08%) |
Oct 23, 2019 | 25.11 | 25.14 | 25.08 | 25.14 | 33,586 | +0.04(+0.16%) |
Oct 22, 2019 | 25.12 | 25.13 | 25.07 | 25.10 | 54,896 | -0.01(-0.04%) |
Oct 21, 2019 | 25.08 | 25.13 | 25.08 | 25.11 | 44,824 | -0.03(-0.12%) |
Oct 18, 2019 | 25.17 | 25.17 | 25.11 | 25.14 | 46,400 | +0.05(+0.20%) |
Oct 17, 2019 | 25.12 | 25.18 | 25.09 | 25.09 | 78,027 | -0.06(-0.24%) |
Oct 16, 2019 | 25.15 | 25.15 | 25.13 | 25.15 | 57,801 | +0.01(+0.04%) |
Oct 15, 2019 | 25.13 | 25.15 | 25.11 | 25.14 | 37,842 | -0.02(-0.06%) |
Oct 14, 2019 | 25.13 | 25.18 | 25.13 | 25.16 | 67,098 | +0.02(+0.06%) |
Oct 11, 2019 | 25.17 | 25.17 | 25.03 | 25.14 | 59,300 | -0.06(-0.24%) |
Oct 10, 2019 | 25.20 | 25.23 | 25.19 | 25.20 | 57,204 | +0.00(+0.00%) |
Oct 09, 2019 | 25.22 | 25.23 | 25.19 | 25.20 | 46,397 | -0.03(-0.12%) |
Oct 08, 2019 | 25.19 | 25.23 | 25.16 | 25.23 | 97,144 | +0.06(+0.24%) |
Oct 07, 2019 | 25.19 | 25.20 | 25.16 | 25.17 | 19,037 | -0.01(-0.04%) |
Oct 04, 2019 | 25.12 | 25.20 | 25.12 | 25.18 | 33,500 | +0.03(+0.12%) |
Oct 03, 2019 | 25.13 | 25.18 | 25.12 | 25.15 | 52,844 | +0.02(+0.08%) |
Oct 02, 2019 | 25.12 | 25.20 | 25.11 | 25.13 | 49,863 | +0.02(+0.06%) |
Oct 01, 2019 | 25.07 | 25.13 | 25.04 | 25.11 | 81,315 | -0.07(-0.26%) |
Sep 30, 2019 | 25.17 | 25.18 | 25.13 | 25.18 | 116,947 | +0.03(+0.12%) |
Sep 27, 2019 | 25.19 | 25.19 | 25.15 | 25.15 | 96,000 | -0.02(-0.08%) |
Sep 26, 2019 | 25.19 | 25.19 | 25.14 | 25.17 | 32,090 | +0.00(+0.00%) |
Sep 25, 2019 | 25.18 | 25.20 | 25.15 | 25.17 | 96,235 | -0.04(-0.16%) |
Sep 24, 2019 | 25.22 | 25.22 | 25.17 | 25.21 | 49,457 | +0.04(+0.16%) |
Sep 23, 2019 | 25.14 | 25.21 | 25.13 | 25.17 | 24,153 | +0.02(+0.08%) |
Sep 20, 2019 | 25.15 | 25.16 | 25.12 | 25.15 | 42,900 | +0.01(+0.04%) |
Sep 19, 2019 | 25.14 | 25.16 | 25.11 | 25.14 | 58,259 | +0.03(+0.12%) |
Sep 18, 2019 | 25.10 | 25.12 | 25.04 | 25.11 | 72,347 | +0.04(+0.16%) |
Sep 17, 2019 | 25.07 | 25.08 | 25.00 | 25.07 | 48,259 | -0.01(-0.04%) |
Sep 16, 2019 | 25.10 | 25.10 | 25.05 | 25.08 | 54,189 | -0.04(-0.16%) |
Sep 13, 2019 | 25.16 | 25.16 | 25.05 | 25.12 | 123,200 | -0.04(-0.16%) |
Sep 12, 2019 | 25.21 | 25.21 | 25.13 | 25.16 | 34,067 | -0.04(-0.16%) |
Sep 11, 2019 | 25.24 | 25.25 | 25.17 | 25.20 | 29,736 | -0.02(-0.08%) |
Sep 10, 2019 | 25.25 | 25.26 | 25.18 | 25.22 | 114,247 | -0.02(-0.08%) |
Sep 09, 2019 | 25.27 | 25.27 | 25.21 | 25.24 | 52,484 | -0.04(-0.16%) |
Sep 06, 2019 | 25.24 | 25.30 | 25.24 | 25.28 | 24,800 | +0.00(+0.00%) |
Sep 05, 2019 | 25.29 | 25.30 | 25.25 | 25.28 | 43,055 | -0.04(-0.16%) |
Sep 04, 2019 | 25.19 | 25.32 | 25.19 | 25.32 | 71,910 | +0.02(+0.10%) |
Sep 03, 2019 | 25.25 | 25.32 | 25.06 | 25.30 | 102,862 | -0.07(-0.30%) |
Aug 30, 2019 | 25.34 | 25.39 | 25.34 | 25.37 | 52,000 | +0.01(+0.04%) |
Aug 29, 2019 | 25.31 | 25.36 | 25.31 | 25.36 | 35,032 | +0.04(+0.16%) |
Aug 28, 2019 | 25.32 | 25.37 | 25.32 | 25.32 | 30,543 | -0.04(-0.16%) |
Aug 27, 2019 | 25.37 | 25.37 | 25.33 | 25.36 | 23,612 | +0.07(+0.28%) |
Aug 26, 2019 | 25.34 | 25.35 | 25.28 | 25.29 | 65,485 | -0.07(-0.28%) |
Aug 23, 2019 | 25.33 | 25.37 | 25.32 | 25.36 | 22,500 | +0.02(+0.08%) |
Aug 22, 2019 | 25.29 | 25.35 | 25.29 | 25.34 | 25,952 | +0.00(+0.00%) |
Aug 21, 2019 | 25.36 | 25.36 | 25.30 | 25.34 | 31,054 | -0.02(-0.08%) |
Aug 20, 2019 | 25.40 | 25.40 | 25.35 | 25.36 | 27,699 | +0.02(+0.08%) |
Aug 19, 2019 | 25.40 | 25.40 | 25.31 | 25.34 | 43,504 | +0.01(+0.04%) |
Aug 16, 2019 | 25.37 | 25.37 | 25.31 | 25.33 | 49,200 | -0.02(-0.08%) |
Aug 15, 2019 | 25.33 | 25.36 | 25.30 | 25.35 | 42,244 | +0.07(+0.28%) |
Aug 14, 2019 | 25.30 | 25.42 | 25.26 | 25.28 | 122,907 | +0.03(+0.12%) |
Aug 13, 2019 | 25.20 | 25.26 | 25.20 | 25.25 | 59,363 | -0.00(-0.00%) |
Aug 12, 2019 | 25.28 | 25.28 | 25.24 | 25.25 | 36,484 | +0.05(+0.20%) |
Aug 09, 2019 | 25.19 | 25.22 | 25.19 | 25.20 | 32,900 | -0.02(-0.08%) |
Aug 08, 2019 | 25.28 | 25.28 | 25.18 | 25.22 | 31,361 | +0.01(+0.04%) |
Aug 07, 2019 | 25.26 | 25.26 | 25.17 | 25.21 | 63,772 | +0.03(+0.12%) |
Aug 06, 2019 | 25.16 | 25.19 | 25.14 | 25.18 | 37,690 | +0.03(+0.12%) |
Aug 05, 2019 | 25.15 | 25.15 | 25.11 | 25.15 | 49,960 | +0.04(+0.16%) |
Aug 02, 2019 | 25.11 | 25.11 | 25.06 | 25.11 | 40,000 | +0.05(+0.20%) |
Aug 01, 2019 | 25.00 | 25.10 | 25.00 | 25.06 | 32,985 | -0.04(-0.16%) |
Jul 31, 2019 | 25.11 | 25.12 | 25.07 | 25.10 | 55,464 | +0.00(+0.00%) |
Jul 30, 2019 | 25.08 | 25.11 | 25.08 | 25.10 | 12,931 | +0.02(+0.08%) |
Jul 29, 2019 | 25.05 | 25.09 | 25.05 | 25.08 | 10,613 | +0.00(+0.00%) |
Jul 26, 2019 | 25.07 | 25.08 | 25.06 | 25.08 | 20,200 | +0.03(+0.12%) |
Jul 25, 2019 | 25.05 | 25.06 | 25.02 | 25.05 | 8,812 | -0.01(-0.04%) |
Jul 24, 2019 | 25.04 | 25.06 | 25.03 | 25.06 | 21,494 | +0.04(+0.16%) |
Jul 23, 2019 | 25.02 | 25.04 | 25.00 | 25.02 | 18,040 | -0.01(-0.06%) |
Jul 22, 2019 | 25.04 | 25.05 | 25.01 | 25.04 | 14,971 | -0.00(-0.02%) |
Jul 19, 2019 | 25.06 | 25.06 | 25.01 | 25.04 | 20,800 | -0.01(-0.04%) |
Jul 18, 2019 | 25.06 | 25.06 | 25.00 | 25.05 | 15,103 | +0.02(+0.08%) |
Jul 17, 2019 | 24.97 | 25.04 | 24.97 | 25.03 | 38,106 | +0.01(+0.04%) |
Jul 16, 2019 | 24.96 | 25.03 | 24.96 | 25.02 | 69,994 | +0.01(+0.04%) |
Jul 15, 2019 | 24.99 | 25.01 | 24.99 | 25.01 | 10,775 | -0.01(-0.04%) |
Jul 12, 2019 | 24.98 | 25.02 | 24.96 | 25.02 | 63,000 | +0.04(+0.16%) |
Jul 11, 2019 | 24.96 | 25.02 | 24.96 | 24.98 | 37,724 | -0.04(-0.16%) |
Jul 10, 2019 | 25.03 | 25.03 | 25.00 | 25.02 | 46,968 | +0.02(+0.08%) |
Jul 09, 2019 | 24.99 | 25.00 | 24.95 | 25.00 | 25,483 | +0.08(+0.32%) |
Jul 08, 2019 | 24.99 | 24.99 | 24.91 | 24.92 | 104,038 | -0.03(-0.12%) |
Jul 05, 2019 | 24.89 | 24.95 | 24.89 | 24.95 | 8,900 | -0.04(-0.16%) |
Jul 03, 2019 | 24.98 | 24.99 | 24.89 | 24.99 | 30,500 | +0.02(+0.08%) |
Jul 02, 2019 | 24.98 | 24.99 | 24.94 | 24.97 | 31,560 | -0.01(-0.04%) |
Jul 01, 2019 | 24.93 | 24.98 | 24.93 | 24.98 | 29,967 | -0.06(-0.24%) |
Jun 28, 2019 | 25.02 | 25.04 | 25.00 | 25.04 | 18,800 | -0.01(-0.04%) |
Jun 27, 2019 | 24.99 | 25.05 | 24.98 | 25.05 | 33,948 | +0.05(+0.19%) |
Jun 26, 2019 | 25.04 | 25.04 | 25.00 | 25.00 | 29,823 | -0.01(-0.03%) |
Jun 25, 2019 | 24.99 | 25.02 | 24.98 | 25.01 | 35,567 | +0.03(+0.12%) |
Jun 24, 2019 | 24.99 | 25.02 | 24.98 | 24.98 | 70,745 | -0.02(-0.08%) |
Jun 21, 2019 | 24.91 | 25.00 | 24.91 | 25.00 | 42,500 | +0.00(+0.00%) |
Jun 20, 2019 | 25.00 | 25.00 | 24.96 | 25.00 | 33,829 | +0.00(+0.00%) |
Jun 19, 2019 | 24.98 | 25.00 | 24.95 | 25.00 | 37,076 | +0.02(+0.08%) |
Jun 18, 2019 | 25.00 | 25.00 | 24.96 | 24.98 | 22,384 | +0.01(+0.04%) |
Jun 17, 2019 | 24.99 | 24.99 | 24.94 | 24.97 | 40,559 | +0.02(+0.08%) |
Jun 14, 2019 | 24.95 | 24.97 | 24.92 | 24.95 | 25,100 | -0.02(-0.08%) |
Jun 13, 2019 | 24.98 | 24.98 | 24.95 | 24.97 | 7,720 | +0.00(+0.00%) |
Jun 12, 2019 | 24.97 | 24.97 | 24.94 | 24.97 | 17,636 | +0.02(+0.08%) |
Jun 11, 2019 | 24.91 | 24.97 | 24.91 | 24.95 | 32,409 | +0.03(+0.12%) |
Jun 10, 2019 | 24.92 | 24.98 | 24.92 | 24.92 | 42,277 | -0.07(-0.28%) |
Jun 07, 2019 | 24.98 | 24.99 | 24.95 | 24.99 | 46,600 | +0.02(+0.10%) |
Jun 06, 2019 | 24.89 | 24.97 | 24.89 | 24.96 | 36,086 | +0.00(+0.02%) |
Jun 05, 2019 | 24.98 | 24.98 | 24.89 | 24.96 | 35,053 | -0.01(-0.04%) |
Jun 04, 2019 | 24.94 | 24.98 | 24.91 | 24.97 | 110,572 | -0.01(-0.04%) |