Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.24 | 25.36 | 24.74 | 24.83 | 109,700 | -0.70(-2.74%) |
Feb 27, 2020 | 25.35 | 25.63 | 25.24 | 25.53 | 42,036 | +0.09(+0.35%) |
Feb 26, 2020 | 25.37 | 25.53 | 25.35 | 25.44 | 54,455 | +0.14(+0.55%) |
Feb 25, 2020 | 25.65 | 25.72 | 25.18 | 25.30 | 74,092 | -0.30(-1.17%) |
Feb 24, 2020 | 25.81 | 26.05 | 25.60 | 25.60 | 34,630 | -0.47(-1.80%) |
Feb 21, 2020 | 26.08 | 26.15 | 26.04 | 26.07 | 26,600 | -0.08(-0.31%) |
Feb 20, 2020 | 25.89 | 26.15 | 25.89 | 26.15 | 38,305 | +0.26(+1.00%) |
Feb 19, 2020 | 26.01 | 26.09 | 25.89 | 25.89 | 65,728 | -0.12(-0.46%) |
Feb 18, 2020 | 25.93 | 26.10 | 25.93 | 26.01 | 19,956 | +0.01(+0.04%) |
Feb 14, 2020 | 26.07 | 26.07 | 25.86 | 26.00 | 71,900 | -0.07(-0.27%) |
Feb 13, 2020 | 26.24 | 26.28 | 26.06 | 26.07 | 66,039 | -0.17(-0.65%) |
Feb 12, 2020 | 26.23 | 26.29 | 26.23 | 26.24 | 14,084 | +0.01(+0.04%) |
Feb 11, 2020 | 26.15 | 26.29 | 26.15 | 26.23 | 21,547 | +0.08(+0.31%) |
Feb 10, 2020 | 26.24 | 26.28 | 26.15 | 26.15 | 167,748 | +0.00(+0.00%) |
Feb 07, 2020 | 26.14 | 26.31 | 26.11 | 26.15 | 35,300 | -0.07(-0.27%) |
Feb 06, 2020 | 26.15 | 26.25 | 26.10 | 26.22 | 34,113 | +0.02(+0.08%) |
Feb 05, 2020 | 26.29 | 26.29 | 26.13 | 26.20 | 29,122 | -0.01(-0.04%) |
Feb 04, 2020 | 26.16 | 26.27 | 26.16 | 26.21 | 37,454 | -0.02(-0.08%) |
Feb 03, 2020 | 26.04 | 26.23 | 26.04 | 26.23 | 13,157 | +0.19(+0.73%) |
Jan 31, 2020 | 26.11 | 26.23 | 26.02 | 26.04 | 44,300 | -0.12(-0.48%) |
Jan 30, 2020 | 26.20 | 26.22 | 26.16 | 26.16 | 25,078 | +0.00(+0.02%) |
Jan 29, 2020 | 26.12 | 26.24 | 26.11 | 26.16 | 18,703 | +0.04(+0.15%) |
Jan 28, 2020 | 26.16 | 26.18 | 26.09 | 26.12 | 9,723 | -0.04(-0.15%) |
Jan 27, 2020 | 25.98 | 26.17 | 25.98 | 26.16 | 41,702 | +0.01(+0.04%) |
Jan 24, 2020 | 26.15 | 26.19 | 26.02 | 26.15 | 35,500 | +0.01(+0.04%) |
Jan 23, 2020 | 26.17 | 26.27 | 26.10 | 26.14 | 120,217 | -0.16(-0.61%) |
Jan 22, 2020 | 26.09 | 26.38 | 26.09 | 26.30 | 76,068 | +0.08(+0.31%) |
Jan 21, 2020 | 26.03 | 26.24 | 26.03 | 26.22 | 87,387 | +0.08(+0.31%) |
Jan 17, 2020 | 26.00 | 26.17 | 26.00 | 26.14 | 57,600 | +0.08(+0.31%) |
Jan 16, 2020 | 25.96 | 26.08 | 25.93 | 26.06 | 81,763 | +0.13(+0.50%) |
Jan 15, 2020 | 25.77 | 25.93 | 25.77 | 25.93 | 31,943 | +0.00(+0.00%) |
Jan 14, 2020 | 25.78 | 25.93 | 25.78 | 25.93 | 70,922 | -0.06(-0.23%) |
Jan 13, 2020 | 25.89 | 26.02 | 25.88 | 25.99 | 54,780 | +0.08(+0.31%) |
Jan 10, 2020 | 25.95 | 25.95 | 25.89 | 25.91 | 21,400 | -0.01(-0.04%) |
Jan 09, 2020 | 25.86 | 25.95 | 25.86 | 25.92 | 12,614 | +0.00(+0.00%) |
Jan 08, 2020 | 25.82 | 25.95 | 25.82 | 25.92 | 30,604 | +0.10(+0.39%) |
Jan 07, 2020 | 25.74 | 25.82 | 25.73 | 25.82 | 24,518 | +0.09(+0.35%) |
Jan 06, 2020 | 25.74 | 25.74 | 25.68 | 25.73 | 20,973 | -0.05(-0.19%) |
Jan 03, 2020 | 25.66 | 25.85 | 25.59 | 25.78 | 71,400 | +0.12(+0.47%) |
Jan 02, 2020 | 25.35 | 25.67 | 25.35 | 25.66 | 75,960 | +0.32(+1.26%) |
Dec 31, 2019 | 25.40 | 25.44 | 25.29 | 25.34 | 102,200 | -0.07(-0.28%) |
Dec 30, 2019 | 25.49 | 25.54 | 25.38 | 25.41 | 23,265 | -0.53(-2.04%) |
Dec 27, 2019 | 25.85 | 25.94 | 25.85 | 25.94 | 38,500 | +0.04(+0.15%) |
Dec 26, 2019 | 25.97 | 25.97 | 25.79 | 25.90 | 64,177 | -0.07(-0.27%) |
Dec 24, 2019 | 26.02 | 26.04 | 25.94 | 25.97 | 45,300 | -0.07(-0.27%) |
Dec 23, 2019 | 25.85 | 26.09 | 25.85 | 26.04 | 81,296 | +0.19(+0.74%) |
Dec 20, 2019 | 25.80 | 25.99 | 25.68 | 25.85 | 122,000 | +0.06(+0.23%) |
Dec 19, 2019 | 25.70 | 25.80 | 25.55 | 25.79 | 89,090 | +0.09(+0.35%) |
Dec 18, 2019 | 25.52 | 25.80 | 25.50 | 25.70 | 104,148 | +0.15(+0.59%) |
Dec 17, 2019 | 25.45 | 25.58 | 25.45 | 25.55 | 67,588 | +0.10(+0.39%) |
Dec 16, 2019 | 25.43 | 25.50 | 25.42 | 25.45 | 29,318 | +0.02(+0.08%) |
Dec 13, 2019 | 25.32 | 25.45 | 25.32 | 25.43 | 19,900 | +0.05(+0.20%) |
Dec 12, 2019 | 25.33 | 25.38 | 25.28 | 25.38 | 29,455 | +0.01(+0.04%) |
Dec 11, 2019 | 25.33 | 25.38 | 25.33 | 25.37 | 25,296 | +0.04(+0.16%) |
Dec 10, 2019 | 25.32 | 25.38 | 25.30 | 25.33 | 16,030 | +0.00(+0.00%) |
Dec 09, 2019 | 25.27 | 25.35 | 25.27 | 25.33 | 13,645 | +0.06(+0.24%) |
Dec 06, 2019 | 25.20 | 25.28 | 25.20 | 25.27 | 76,400 | +0.09(+0.36%) |
Dec 05, 2019 | 25.20 | 25.23 | 25.13 | 25.18 | 52,011 | -0.02(-0.08%) |
Dec 04, 2019 | 25.24 | 25.25 | 25.17 | 25.20 | 130,370 | +0.01(+0.04%) |
Dec 03, 2019 | 25.22 | 25.24 | 25.18 | 25.19 | 42,412 | -0.03(-0.12%) |
Dec 02, 2019 | 25.23 | 25.27 | 25.18 | 25.22 | 51,684 | +0.01(+0.04%) |
Nov 29, 2019 | 25.34 | 25.35 | 25.21 | 25.21 | 215,000 | -0.13(-0.51%) |
Nov 27, 2019 | 25.37 | 25.41 | 25.30 | 25.34 | 46,500 | -0.03(-0.12%) |
Nov 26, 2019 | 25.35 | 25.37 | 25.33 | 25.37 | 55,881 | +0.01(+0.04%) |
Nov 25, 2019 | 25.40 | 25.42 | 25.36 | 25.36 | 41,649 | -0.02(-0.08%) |
Nov 22, 2019 | 25.40 | 25.45 | 25.37 | 25.38 | 125,500 | +0.03(+0.12%) |
Nov 21, 2019 | 25.43 | 25.43 | 25.35 | 25.35 | 28,795 | -0.05(-0.20%) |
Nov 20, 2019 | 25.40 | 25.44 | 25.39 | 25.40 | 22,919 | -0.03(-0.12%) |
Nov 19, 2019 | 25.37 | 25.44 | 25.37 | 25.43 | 23,561 | +0.02(+0.08%) |
Nov 18, 2019 | 25.37 | 25.48 | 25.36 | 25.41 | 32,175 | +0.02(+0.08%) |
Nov 15, 2019 | 25.43 | 25.46 | 25.37 | 25.39 | 38,400 | -0.03(-0.12%) |
Nov 14, 2019 | 25.43 | 25.50 | 25.42 | 25.42 | 33,088 | -0.01(-0.04%) |
Nov 13, 2019 | 25.45 | 25.55 | 25.43 | 25.43 | 32,809 | -0.10(-0.39%) |
Nov 12, 2019 | 25.49 | 25.53 | 25.36 | 25.53 | 26,883 | +0.08(+0.31%) |
Nov 11, 2019 | 25.50 | 25.53 | 25.45 | 25.45 | 20,488 | -0.05(-0.20%) |
Nov 08, 2019 | 25.54 | 25.60 | 25.45 | 25.50 | 76,300 | -0.09(-0.35%) |
Nov 07, 2019 | 25.87 | 25.87 | 25.54 | 25.59 | 78,897 | -0.29(-1.12%) |
Nov 06, 2019 | 25.90 | 26.00 | 25.86 | 25.88 | 21,899 | -0.08(-0.31%) |
Nov 05, 2019 | 25.98 | 26.00 | 25.86 | 25.96 | 24,831 | -0.05(-0.19%) |
Nov 04, 2019 | 25.98 | 26.02 | 25.86 | 26.01 | 18,785 | +0.09(+0.35%) |
Nov 01, 2019 | 25.96 | 25.96 | 25.85 | 25.92 | 16,700 | -0.12(-0.46%) |
Oct 31, 2019 | 25.83 | 26.04 | 25.83 | 26.04 | 181,558 | +0.18(+0.70%) |
Oct 30, 2019 | 25.74 | 25.87 | 25.72 | 25.86 | 26,163 | +0.15(+0.58%) |
Oct 29, 2019 | 25.76 | 25.82 | 25.71 | 25.71 | 17,356 | -0.14(-0.54%) |
Oct 28, 2019 | 25.85 | 25.85 | 25.77 | 25.85 | 11,849 | +0.00(+0.00%) |
Oct 25, 2019 | 25.76 | 25.85 | 25.72 | 25.85 | 22,800 | +0.04(+0.15%) |
Oct 24, 2019 | 25.79 | 25.86 | 25.69 | 25.81 | 23,880 | +0.05(+0.19%) |
Oct 23, 2019 | 25.69 | 25.79 | 25.68 | 25.76 | 54,441 | +0.06(+0.23%) |
Oct 22, 2019 | 25.54 | 25.70 | 25.54 | 25.70 | 20,547 | +0.09(+0.35%) |
Oct 21, 2019 | 25.62 | 25.62 | 25.60 | 25.61 | 16,803 | -0.01(-0.04%) |
Oct 18, 2019 | 25.55 | 25.64 | 25.55 | 25.62 | 5,800 | -0.02(-0.08%) |
Oct 17, 2019 | 25.61 | 25.64 | 25.51 | 25.64 | 14,198 | +0.00(+0.00%) |
Oct 16, 2019 | 25.62 | 25.65 | 25.46 | 25.64 | 28,575 | +0.01(+0.04%) |
Oct 15, 2019 | 25.60 | 25.65 | 25.54 | 25.63 | 21,905 | +0.02(+0.08%) |
Oct 14, 2019 | 25.42 | 25.61 | 25.42 | 25.61 | 26,600 | +0.19(+0.75%) |
Oct 11, 2019 | 25.28 | 25.44 | 25.28 | 25.42 | 11,700 | +0.15(+0.59%) |
Oct 10, 2019 | 25.22 | 25.39 | 25.22 | 25.27 | 13,638 | -0.05(-0.20%) |
Oct 09, 2019 | 25.32 | 25.34 | 25.23 | 25.32 | 15,983 | +0.00(+0.00%) |
Oct 08, 2019 | 25.21 | 25.34 | 25.21 | 25.32 | 20,422 | +0.01(+0.04%) |
Oct 07, 2019 | 25.33 | 25.40 | 25.31 | 25.31 | 17,113 | -0.07(-0.28%) |
Oct 04, 2019 | 25.24 | 25.49 | 25.24 | 25.38 | 15,800 | +0.15(+0.59%) |
Oct 03, 2019 | 25.24 | 25.25 | 25.18 | 25.23 | 14,315 | +0.05(+0.20%) |
Oct 02, 2019 | 25.25 | 25.26 | 25.10 | 25.18 | 12,636 | -0.09(-0.36%) |
Oct 01, 2019 | 25.33 | 25.33 | 25.18 | 25.27 | 44,175 | -0.02(-0.08%) |
Sep 30, 2019 | 25.23 | 25.30 | 25.17 | 25.29 | 250,027 | +0.06(+0.24%) |
Sep 27, 2019 | 25.15 | 25.29 | 25.11 | 25.23 | 88,600 | -0.27(-1.06%) |
Sep 26, 2019 | 25.42 | 25.59 | 25.42 | 25.50 | 24,395 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.58 | 25.42 | 25.50 | 29,198 | -0.02(-0.08%) |
Sep 24, 2019 | 25.55 | 25.59 | 25.48 | 25.52 | 23,710 | -0.03(-0.12%) |
Sep 23, 2019 | 25.56 | 25.60 | 25.47 | 25.55 | 39,957 | -0.01(-0.04%) |
Sep 20, 2019 | 25.51 | 25.58 | 25.51 | 25.56 | 10,300 | +0.01(+0.04%) |
Sep 19, 2019 | 25.48 | 25.58 | 25.48 | 25.55 | 39,416 | +0.08(+0.31%) |
Sep 18, 2019 | 25.46 | 25.50 | 25.42 | 25.47 | 40,892 | +0.01(+0.04%) |
Sep 17, 2019 | 25.39 | 25.47 | 25.37 | 25.46 | 22,117 | +0.13(+0.51%) |
Sep 16, 2019 | 25.34 | 25.39 | 25.31 | 25.33 | 34,503 | +0.03(+0.12%) |
Sep 13, 2019 | 25.41 | 25.41 | 25.16 | 25.30 | 68,600 | -0.12(-0.47%) |
Sep 12, 2019 | 25.43 | 25.45 | 25.41 | 25.42 | 10,454 | -0.03(-0.12%) |
Sep 11, 2019 | 25.37 | 25.45 | 25.36 | 25.45 | 28,692 | +0.02(+0.08%) |
Sep 10, 2019 | 25.39 | 25.44 | 25.33 | 25.43 | 17,148 | +0.01(+0.04%) |
Sep 09, 2019 | 25.39 | 25.49 | 25.39 | 25.42 | 35,189 | -0.01(-0.04%) |
Sep 06, 2019 | 25.37 | 25.45 | 25.37 | 25.43 | 25,200 | +0.06(+0.24%) |
Sep 05, 2019 | 25.45 | 25.45 | 25.37 | 25.37 | 29,996 | -0.08(-0.31%) |
Sep 04, 2019 | 25.41 | 25.48 | 25.40 | 25.45 | 35,717 | +0.03(+0.12%) |
Sep 03, 2019 | 25.36 | 25.42 | 25.26 | 25.42 | 17,914 | +0.00(+0.00%) |
Aug 30, 2019 | 25.40 | 25.43 | 25.23 | 25.42 | 213,900 | +0.00(+0.00%) |
Aug 29, 2019 | 25.42 | 25.42 | 25.32 | 25.42 | 24,155 | +0.01(+0.04%) |
Aug 28, 2019 | 25.44 | 25.44 | 25.33 | 25.41 | 55,804 | +0.03(+0.12%) |
Aug 27, 2019 | 25.36 | 25.39 | 25.29 | 25.38 | 28,697 | +0.02(+0.08%) |
Aug 26, 2019 | 25.29 | 25.36 | 25.28 | 25.36 | 36,303 | +0.06(+0.24%) |
Aug 23, 2019 | 25.35 | 25.35 | 25.25 | 25.30 | 24,400 | -0.05(-0.20%) |
Aug 22, 2019 | 25.27 | 25.35 | 25.22 | 25.35 | 34,451 | +0.14(+0.56%) |
Aug 21, 2019 | 25.20 | 25.27 | 25.19 | 25.21 | 45,205 | +0.06(+0.24%) |
Aug 20, 2019 | 25.31 | 25.35 | 25.14 | 25.15 | 197,839 | -0.14(-0.55%) |
Aug 19, 2019 | 25.35 | 25.37 | 25.22 | 25.29 | 31,634 | +0.04(+0.16%) |
Aug 16, 2019 | 25.34 | 25.37 | 25.20 | 25.25 | 106,500 | -0.10(-0.39%) |
Aug 15, 2019 | 25.38 | 25.48 | 25.31 | 25.35 | 43,072 | -0.09(-0.35%) |
Aug 14, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 35,694 | +0.08(+0.32%) |
Aug 13, 2019 | 25.31 | 25.42 | 25.30 | 25.36 | 20,900 | +0.11(+0.44%) |
Aug 12, 2019 | 25.30 | 25.35 | 25.23 | 25.25 | 15,466 | -0.08(-0.32%) |
Aug 09, 2019 | 25.28 | 25.34 | 25.28 | 25.33 | 23,900 | +0.14(+0.56%) |
Aug 08, 2019 | 25.18 | 25.22 | 25.17 | 25.19 | 13,919 | +0.02(+0.08%) |
Aug 07, 2019 | 25.22 | 25.27 | 25.17 | 25.17 | 21,248 | -0.13(-0.51%) |
Aug 06, 2019 | 25.28 | 25.40 | 25.25 | 25.30 | 11,538 | +0.10(+0.40%) |
Aug 05, 2019 | 25.52 | 25.52 | 25.14 | 25.20 | 23,285 | -0.34(-1.33%) |
Aug 02, 2019 | 25.48 | 25.60 | 25.45 | 25.54 | 39,200 | -0.01(-0.04%) |
Aug 01, 2019 | 25.46 | 25.61 | 25.45 | 25.55 | 31,733 | -0.05(-0.20%) |
Jul 31, 2019 | 25.43 | 25.61 | 25.43 | 25.60 | 203,081 | +0.19(+0.75%) |
Jul 30, 2019 | 25.41 | 25.47 | 25.36 | 25.41 | 66,458 | +0.00(+0.00%) |
Jul 29, 2019 | 25.48 | 25.50 | 25.36 | 25.41 | 50,517 | -0.07(-0.27%) |
Jul 26, 2019 | 25.55 | 25.65 | 25.43 | 25.48 | 24,400 | +0.02(+0.08%) |
Jul 25, 2019 | 25.59 | 25.64 | 25.42 | 25.46 | 44,445 | -0.19(-0.74%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.53 | 25.65 | 61,051 | +0.07(+0.27%) |
Jul 23, 2019 | 25.68 | 25.75 | 25.57 | 25.58 | 87,974 | -0.01(-0.04%) |
Jul 22, 2019 | 25.61 | 25.68 | 25.48 | 25.59 | 43,803 | -0.01(-0.04%) |
Jul 19, 2019 | 25.67 | 25.74 | 25.56 | 25.60 | 48,100 | -0.09(-0.35%) |
Jul 18, 2019 | 25.70 | 25.70 | 25.58 | 25.69 | 19,935 | +0.11(+0.43%) |
Jul 17, 2019 | 25.48 | 25.74 | 25.48 | 25.58 | 79,213 | +0.10(+0.39%) |
Jul 16, 2019 | 25.46 | 25.48 | 25.40 | 25.48 | 25,408 | +0.10(+0.39%) |
Jul 15, 2019 | 25.41 | 25.48 | 25.37 | 25.38 | 20,508 | -0.07(-0.28%) |
Jul 12, 2019 | 25.33 | 25.48 | 25.33 | 25.45 | 14,600 | +0.08(+0.32%) |
Jul 11, 2019 | 25.37 | 25.41 | 25.34 | 25.37 | 11,520 | -0.00(-0.00%) |
Jul 10, 2019 | 25.40 | 25.42 | 25.31 | 25.37 | 24,438 | -0.02(-0.08%) |
Jul 09, 2019 | 25.43 | 25.44 | 25.27 | 25.39 | 30,357 | +0.04(+0.16%) |
Jul 08, 2019 | 25.39 | 25.45 | 25.25 | 25.35 | 24,867 | +0.01(+0.03%) |
Jul 05, 2019 | 25.32 | 25.42 | 25.29 | 25.34 | 4,700 | -0.10(-0.38%) |
Jul 03, 2019 | 25.39 | 25.45 | 25.32 | 25.44 | 16,800 | +0.03(+0.12%) |
Jul 02, 2019 | 25.38 | 25.48 | 25.30 | 25.41 | 32,735 | +0.03(+0.12%) |
Jul 01, 2019 | 25.50 | 25.50 | 25.25 | 25.38 | 28,001 | -0.12(-0.47%) |
Jun 28, 2019 | 25.38 | 25.55 | 25.35 | 25.50 | 223,600 | +0.10(+0.39%) |
Jun 27, 2019 | 25.36 | 25.46 | 25.18 | 25.40 | 72,606 | -0.35(-1.36%) |
Jun 26, 2019 | 25.53 | 25.75 | 25.52 | 25.75 | 61,512 | +0.22(+0.86%) |
Jun 25, 2019 | 25.53 | 25.53 | 25.38 | 25.53 | 36,982 | +0.00(+0.00%) |
Jun 24, 2019 | 25.32 | 25.53 | 25.32 | 25.53 | 16,721 | +0.09(+0.35%) |
Jun 21, 2019 | 25.46 | 25.46 | 25.30 | 25.44 | 26,800 | +0.04(+0.16%) |
Jun 20, 2019 | 25.21 | 25.41 | 25.14 | 25.40 | 52,506 | +0.15(+0.59%) |
Jun 19, 2019 | 25.20 | 25.37 | 25.20 | 25.25 | 18,274 | -0.05(-0.20%) |
Jun 18, 2019 | 25.25 | 25.40 | 25.20 | 25.30 | 19,347 | +0.10(+0.40%) |
Jun 17, 2019 | 25.20 | 25.23 | 25.10 | 25.20 | 23,094 | +0.00(+0.00%) |
Jun 14, 2019 | 25.16 | 25.21 | 25.11 | 25.20 | 9,200 | -0.07(-0.28%) |
Jun 13, 2019 | 24.96 | 25.28 | 24.96 | 25.27 | 27,693 | +0.24(+0.96%) |
Jun 12, 2019 | 25.13 | 25.13 | 24.96 | 25.03 | 26,608 | -0.01(-0.04%) |
Jun 11, 2019 | 25.14 | 25.14 | 25.04 | 25.04 | 20,554 | -0.04(-0.16%) |
Jun 10, 2019 | 25.17 | 25.19 | 25.05 | 25.08 | 19,313 | -0.02(-0.08%) |
Jun 07, 2019 | 25.13 | 25.19 | 25.05 | 25.10 | 25,200 | -0.01(-0.04%) |
Jun 06, 2019 | 25.07 | 25.17 | 25.00 | 25.11 | 27,531 | +0.02(+0.08%) |
Jun 05, 2019 | 25.11 | 25.14 | 25.00 | 25.09 | 25,275 | -0.01(-0.04%) |
Jun 04, 2019 | 25.13 | 25.15 | 25.06 | 25.10 | 33,834 | +0.03(+0.10%) |
Jun 03, 2019 | 25.05 | 25.14 | 25.02 | 25.07 | 23,716 | -0.07(-0.30%) |
May 31, 2019 | 25.12 | 25.27 | 25.10 | 25.15 | 321,400 | +0.03(+0.12%) |
May 30, 2019 | 25.07 | 25.20 | 25.05 | 25.12 | 59,255 | +0.05(+0.20%) |
May 29, 2019 | 25.03 | 25.10 | 24.92 | 25.07 | 43,371 | +0.03(+0.12%) |
May 28, 2019 | 25.15 | 25.19 | 25.03 | 25.04 | 51,992 | -0.13(-0.52%) |
May 24, 2019 | 25.22 | 25.22 | 25.03 | 25.17 | 48,900 | +0.05(+0.20%) |
May 23, 2019 | 25.08 | 25.13 | 24.97 | 25.12 | 49,938 | -0.10(-0.40%) |
May 22, 2019 | 25.14 | 25.24 | 25.10 | 25.22 | 31,028 | +0.02(+0.08%) |
May 21, 2019 | 25.21 | 25.21 | 25.02 | 25.20 | 32,143 | +0.13(+0.52%) |
May 20, 2019 | 25.31 | 25.35 | 24.92 | 25.07 | 55,376 | -0.24(-0.95%) |
May 17, 2019 | 25.42 | 25.48 | 25.27 | 25.31 | 22,100 | -0.11(-0.43%) |
May 16, 2019 | 25.43 | 25.51 | 25.42 | 25.42 | 44,557 | -0.07(-0.27%) |
May 15, 2019 | 25.22 | 25.49 | 25.22 | 25.49 | 24,295 | +0.21(+0.83%) |
May 14, 2019 | 25.32 | 25.34 | 25.28 | 25.28 | 98,754 | -0.05(-0.20%) |
May 13, 2019 | 25.43 | 25.43 | 25.25 | 25.33 | 26,174 | -0.07(-0.28%) |
May 10, 2019 | 25.28 | 25.50 | 25.28 | 25.40 | 26,100 | +0.07(+0.28%) |
May 09, 2019 | 25.20 | 25.38 | 24.99 | 25.33 | 245,441 | +0.13(+0.52%) |
May 08, 2019 | 25.20 | 25.30 | 25.20 | 25.20 | 62,894 | -0.02(-0.08%) |
May 07, 2019 | 25.25 | 25.37 | 25.20 | 25.22 | 21,599 | -0.13(-0.51%) |
May 06, 2019 | 25.21 | 25.39 | 25.21 | 25.35 | 9,954 | +0.01(+0.04%) |
May 03, 2019 | 25.34 | 25.41 | 25.29 | 25.34 | 19,900 | -0.03(-0.11%) |
May 02, 2019 | 25.38 | 25.42 | 25.32 | 25.37 | 14,837 | -0.10(-0.40%) |
May 01, 2019 | 25.54 | 25.54 | 25.42 | 25.47 | 40,100 | -0.10(-0.39%) |
Apr 30, 2019 | 25.23 | 25.60 | 25.22 | 25.57 | 203,153 | +0.25(+0.97%) |
Apr 29, 2019 | 25.25 | 25.44 | 25.20 | 25.32 | 34,481 | +0.11(+0.46%) |
Apr 26, 2019 | 25.18 | 25.35 | 25.08 | 25.21 | 18,800 | +0.03(+0.12%) |
Apr 25, 2019 | 25.24 | 25.31 | 25.15 | 25.18 | 25,329 | -0.14(-0.55%) |
Apr 24, 2019 | 25.30 | 25.35 | 25.30 | 25.32 | 19,854 | +0.04(+0.16%) |
Apr 23, 2019 | 25.29 | 25.43 | 25.27 | 25.28 | 53,473 | -0.05(-0.20%) |
Apr 22, 2019 | 25.24 | 25.41 | 25.24 | 25.33 | 28,736 | -0.08(-0.31%) |
Apr 18, 2019 | 25.23 | 25.41 | 25.23 | 25.41 | 38,500 | +0.09(+0.36%) |
Apr 17, 2019 | 25.13 | 25.33 | 25.13 | 25.32 | 17,434 | +0.14(+0.56%) |
Apr 16, 2019 | 25.20 | 25.25 | 25.09 | 25.18 | 29,325 | -0.01(-0.04%) |
Apr 15, 2019 | 25.05 | 25.19 | 25.02 | 25.19 | 15,629 | +0.09(+0.36%) |
Apr 12, 2019 | 25.07 | 25.15 | 25.07 | 25.10 | 19,400 | -0.06(-0.24%) |
Apr 11, 2019 | 25.19 | 25.19 | 24.96 | 25.16 | 17,101 | -0.09(-0.36%) |
Apr 10, 2019 | 24.83 | 25.26 | 24.80 | 25.25 | 37,279 | +0.37(+1.49%) |
Apr 09, 2019 | 25.10 | 25.10 | 24.78 | 24.88 | 24,361 | -0.18(-0.72%) |
Apr 08, 2019 | 25.25 | 25.32 | 25.06 | 25.06 | 31,291 | -0.19(-0.75%) |
Apr 05, 2019 | 25.19 | 25.30 | 25.17 | 25.25 | 23,500 | +0.09(+0.36%) |
Apr 04, 2019 | 25.11 | 25.18 | 25.10 | 25.16 | 27,562 | -0.02(-0.08%) |
Apr 03, 2019 | 25.22 | 25.26 | 25.15 | 25.18 | 28,646 | -0.04(-0.16%) |
Apr 02, 2019 | 25.29 | 25.29 | 25.10 | 25.22 | 21,552 | -0.08(-0.32%) |
Apr 01, 2019 | 25.30 | 25.42 | 25.20 | 25.30 | 66,288 | -0.05(-0.20%) |
Mar 29, 2019 | 25.32 | 25.36 | 25.15 | 25.35 | 239,000 | -0.03(-0.12%) |
Mar 28, 2019 | 25.19 | 25.70 | 25.19 | 25.38 | 203,942 | -0.12(-0.47%) |
Mar 27, 2019 | 25.33 | 25.50 | 25.22 | 25.50 | 59,192 | +0.16(+0.63%) |
Mar 26, 2019 | 25.08 | 25.34 | 25.05 | 25.34 | 42,220 | +0.27(+1.08%) |
Mar 25, 2019 | 25.01 | 25.10 | 25.00 | 25.07 | 47,356 | +0.03(+0.12%) |
Mar 22, 2019 | 25.01 | 25.08 | 25.00 | 25.04 | 57,200 | +0.00(+0.00%) |
Mar 21, 2019 | 25.01 | 25.13 | 25.00 | 25.04 | 77,371 | +0.12(+0.48%) |
Mar 20, 2019 | 24.95 | 25.13 | 24.74 | 24.92 | 76,063 | +0.01(+0.04%) |
Mar 19, 2019 | 25.04 | 25.04 | 24.85 | 24.91 | 38,968 | +0.01(+0.04%) |
Mar 18, 2019 | 25.00 | 25.07 | 24.89 | 24.90 | 60,346 | +0.00(+0.00%) |
Mar 15, 2019 | 24.79 | 24.94 | 24.75 | 24.90 | 30,100 | +0.04(+0.16%) |
Mar 14, 2019 | 24.75 | 24.89 | 24.61 | 24.86 | 39,354 | +0.14(+0.57%) |
Mar 13, 2019 | 24.63 | 24.76 | 24.55 | 24.72 | 77,798 | +0.04(+0.18%) |
Mar 12, 2019 | 24.68 | 24.79 | 24.64 | 24.68 | 36,637 | +0.03(+0.10%) |
Mar 11, 2019 | 24.83 | 24.84 | 24.59 | 24.65 | 41,152 | -0.19(-0.76%) |
Mar 08, 2019 | 24.50 | 24.90 | 24.47 | 24.84 | 154,600 | +0.39(+1.60%) |
Mar 07, 2019 | 24.65 | 24.75 | 24.35 | 24.45 | 70,781 | -0.07(-0.29%) |
Mar 06, 2019 | 24.08 | 24.55 | 23.69 | 24.52 | 76,097 | +0.37(+1.53%) |
Mar 05, 2019 | 24.01 | 24.15 | 23.13 | 24.15 | 124,906 | +0.02(+0.08%) |
Mar 04, 2019 | 25.13 | 25.14 | 24.02 | 24.13 | 81,899 | -1.09(-4.32%) |