Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.75 | 23.77 | 23.30 | 23.70 | 5,383 | +0.05(+0.23%) |
Apr 29, 2020 | 23.70 | 23.75 | 23.52 | 23.65 | 2,542 | +0.29(+1.26%) |
Apr 28, 2020 | 23.23 | 23.50 | 23.04 | 23.35 | 7,836 | +0.34(+1.47%) |
Apr 27, 2020 | 23.30 | 23.30 | 22.90 | 23.02 | 3,035 | +0.14(+0.59%) |
Apr 24, 2020 | 22.66 | 22.89 | 22.66 | 22.88 | 800 | -0.14(-0.61%) |
Apr 23, 2020 | 22.42 | 23.02 | 22.42 | 23.02 | 1,961 | +0.27(+1.19%) |
Apr 22, 2020 | 22.59 | 23.20 | 22.50 | 22.75 | 11,754 | -0.03(-0.14%) |
Apr 21, 2020 | 22.40 | 23.34 | 22.40 | 22.78 | 2,148 | -0.02(-0.08%) |
Apr 20, 2020 | 23.34 | 23.34 | 22.78 | 22.80 | 3,450 | -0.50(-2.15%) |
Apr 17, 2020 | 23.00 | 23.34 | 22.95 | 23.30 | 7,000 | -0.00(-0.00%) |
Apr 16, 2020 | 23.10 | 23.34 | 23.10 | 23.30 | 2,959 | -0.45(-1.89%) |
Apr 15, 2020 | 23.10 | 23.75 | 23.10 | 23.75 | 2,283 | +0.75(+3.26%) |
Apr 14, 2020 | 22.69 | 24.00 | 22.69 | 23.00 | 4,513 | +0.26(+1.14%) |
Apr 13, 2020 | 22.90 | 22.90 | 22.59 | 22.74 | 774 | -0.85(-3.60%) |
Apr 09, 2020 | 23.10 | 23.59 | 22.90 | 23.59 | 5,800 | +0.85(+3.74%) |
Apr 08, 2020 | 22.73 | 22.94 | 22.50 | 22.74 | 9,350 | +0.37(+1.65%) |
Apr 07, 2020 | 23.99 | 24.00 | 22.37 | 22.37 | 3,804 | -0.63(-2.74%) |
Apr 06, 2020 | 23.00 | 23.50 | 23.00 | 23.00 | 2,628 | +0.10(+0.44%) |
Apr 03, 2020 | 22.06 | 22.94 | 22.06 | 22.90 | 5,600 | +0.60(+2.69%) |
Apr 02, 2020 | 22.05 | 23.50 | 22.05 | 22.30 | 3,012 | +0.15(+0.68%) |
Apr 01, 2020 | 22.05 | 22.45 | 21.95 | 22.15 | 4,869 | -2.35(-9.59%) |
Mar 31, 2020 | 23.47 | 24.50 | 23.00 | 24.50 | 2,959 | +0.85(+3.59%) |
Mar 30, 2020 | 22.19 | 23.65 | 22.19 | 23.65 | 3,005 | +0.62(+2.69%) |
Mar 27, 2020 | 23.00 | 23.13 | 22.16 | 23.03 | 3,100 | +0.53(+2.36%) |
Mar 26, 2020 | 21.99 | 23.84 | 21.89 | 22.50 | 5,702 | +1.59(+7.60%) |
Mar 25, 2020 | 21.86 | 22.91 | 20.91 | 20.91 | 6,991 | -0.96(-4.39%) |
Mar 24, 2020 | 19.00 | 23.48 | 19.00 | 21.87 | 6,000 | +3.41(+18.47%) |
Mar 23, 2020 | 20.26 | 20.26 | 18.43 | 18.46 | 6,693 | -3.54(-16.09%) |
Mar 20, 2020 | 19.81 | 22.88 | 19.81 | 22.00 | 9,100 | +0.91(+4.31%) |
Mar 19, 2020 | 19.50 | 21.09 | 18.35 | 21.09 | 6,625 | +1.21(+6.09%) |
Mar 18, 2020 | 22.60 | 22.84 | 19.88 | 19.88 | 24,276 | -3.18(-13.79%) |
Mar 17, 2020 | 22.60 | 24.70 | 22.60 | 23.06 | 13,123 | +0.23(+1.01%) |
Mar 16, 2020 | 24.00 | 24.00 | 22.59 | 22.83 | 7,503 | -2.17(-8.68%) |
Mar 13, 2020 | 25.00 | 25.32 | 23.80 | 25.00 | 11,200 | -0.15(-0.60%) |
Mar 12, 2020 | 26.15 | 26.15 | 24.75 | 25.15 | 30,845 | -1.00(-3.82%) |
Mar 11, 2020 | 26.20 | 26.20 | 25.55 | 26.15 | 8,894 | +0.00(+0.00%) |
Mar 10, 2020 | 25.66 | 26.15 | 25.30 | 26.15 | 6,035 | +0.60(+2.35%) |
Mar 09, 2020 | 26.00 | 26.04 | 25.44 | 25.55 | 15,180 | -0.77(-2.93%) |
Mar 06, 2020 | 26.19 | 26.78 | 26.10 | 26.32 | 26,800 | -0.13(-0.49%) |
Mar 05, 2020 | 26.71 | 26.88 | 26.44 | 26.45 | 39,538 | -0.75(-2.76%) |
Mar 04, 2020 | 25.90 | 27.36 | 25.62 | 27.20 | 42,360 | +1.29(+4.98%) |
Mar 03, 2020 | 25.57 | 25.91 | 25.57 | 25.91 | 1,425 | +0.07(+0.25%) |
Mar 02, 2020 | 25.31 | 25.84 | 25.31 | 25.84 | 1,869 | +0.45(+1.75%) |
Feb 28, 2020 | 25.65 | 25.83 | 25.32 | 25.40 | 9,500 | -0.43(-1.66%) |
Feb 27, 2020 | 26.00 | 26.01 | 25.65 | 25.83 | 6,155 | -0.22(-0.84%) |
Feb 26, 2020 | 26.24 | 26.24 | 25.75 | 26.05 | 4,307 | -0.19(-0.72%) |
Feb 25, 2020 | 25.75 | 26.25 | 25.75 | 26.24 | 16,646 | +0.26(+1.00%) |
Feb 24, 2020 | 26.07 | 26.07 | 25.79 | 25.98 | 6,326 | -0.09(-0.35%) |
Feb 21, 2020 | 25.93 | 26.08 | 25.80 | 26.07 | 8,800 | +0.03(+0.12%) |
Feb 20, 2020 | 25.91 | 26.07 | 25.80 | 26.04 | 4,777 | +0.05(+0.19%) |
Feb 19, 2020 | 26.08 | 26.14 | 25.98 | 25.99 | 1,524 | +0.01(+0.04%) |
Feb 18, 2020 | 25.82 | 26.02 | 25.82 | 25.98 | 2,519 | -0.05(-0.19%) |
Feb 14, 2020 | 25.82 | 26.08 | 25.82 | 26.03 | 1,600 | -0.07(-0.27%) |
Feb 13, 2020 | 25.93 | 26.12 | 25.90 | 26.10 | 4,650 | +0.11(+0.42%) |
Feb 12, 2020 | 25.95 | 26.17 | 25.95 | 25.99 | 11,217 | -0.26(-0.99%) |
Feb 11, 2020 | 25.85 | 26.25 | 25.83 | 26.25 | 3,174 | +0.35(+1.35%) |
Feb 10, 2020 | 25.90 | 26.08 | 25.90 | 25.90 | 35,992 | +0.03(+0.12%) |
Feb 07, 2020 | 25.78 | 25.87 | 25.77 | 25.87 | 1,500 | -0.08(-0.31%) |
Feb 06, 2020 | 25.95 | 25.95 | 25.86 | 25.95 | 3,394 | +0.13(+0.50%) |
Feb 05, 2020 | 25.95 | 25.95 | 25.77 | 25.82 | 1,584 | -0.16(-0.61%) |
Feb 04, 2020 | 26.10 | 26.20 | 25.76 | 25.98 | 10,448 | +0.09(+0.35%) |
Feb 03, 2020 | 25.87 | 25.89 | 25.71 | 25.89 | 1,669 | +0.18(+0.70%) |
Jan 31, 2020 | 25.70 | 25.85 | 25.70 | 25.71 | 6,500 | +0.06(+0.23%) |
Jan 30, 2020 | 25.66 | 25.72 | 25.65 | 25.65 | 3,233 | -0.16(-0.62%) |
Jan 29, 2020 | 25.99 | 25.99 | 25.66 | 25.81 | 10,149 | -0.19(-0.73%) |
Jan 28, 2020 | 25.99 | 26.01 | 25.81 | 26.00 | 5,286 | +0.22(+0.85%) |
Jan 27, 2020 | 25.64 | 25.78 | 25.64 | 25.78 | 1,883 | +0.16(+0.62%) |
Jan 24, 2020 | 25.71 | 25.71 | 25.60 | 25.62 | 2,100 | -0.06(-0.24%) |
Jan 23, 2020 | 25.65 | 25.83 | 25.56 | 25.68 | 5,248 | +0.03(+0.12%) |
Jan 22, 2020 | 25.65 | 25.65 | 25.62 | 25.65 | 4,516 | -0.03(-0.10%) |
Jan 21, 2020 | 25.69 | 25.70 | 25.65 | 25.68 | 1,328 | -0.04(-0.15%) |
Jan 17, 2020 | 25.80 | 25.80 | 25.70 | 25.71 | 5,800 | -0.04(-0.14%) |
Jan 16, 2020 | 25.85 | 25.92 | 25.62 | 25.75 | 4,598 | -0.07(-0.27%) |
Jan 15, 2020 | 25.62 | 25.95 | 25.62 | 25.82 | 1,442 | -0.16(-0.62%) |
Jan 14, 2020 | 25.88 | 25.98 | 25.61 | 25.98 | 4,363 | -0.16(-0.59%) |
Jan 13, 2020 | 25.96 | 26.14 | 25.92 | 26.14 | 4,067 | +0.17(+0.66%) |
Jan 10, 2020 | 26.08 | 26.10 | 25.95 | 25.96 | 2,800 | -0.11(-0.41%) |
Jan 09, 2020 | 25.90 | 26.18 | 25.90 | 26.07 | 3,169 | +0.09(+0.35%) |
Jan 08, 2020 | 25.92 | 26.10 | 25.91 | 25.98 | 3,413 | -0.06(-0.22%) |
Jan 07, 2020 | 25.88 | 26.04 | 25.88 | 26.04 | 985 | +0.21(+0.81%) |
Jan 06, 2020 | 25.72 | 25.88 | 25.71 | 25.83 | 1,323 | +0.11(+0.42%) |
Jan 03, 2020 | 25.76 | 25.90 | 25.66 | 25.72 | 6,600 | +0.02(+0.07%) |
Jan 02, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 340 | -0.10(-0.41%) |
Dec 31, 2019 | 25.85 | 25.85 | 25.81 | 25.81 | 900 | -0.04(-0.17%) |
Dec 30, 2019 | 25.92 | 25.92 | 25.85 | 25.85 | 40,382 | +0.01(+0.04%) |
Dec 27, 2019 | 25.91 | 25.92 | 25.83 | 25.84 | 1,900 | -0.09(-0.35%) |
Dec 26, 2019 | 25.79 | 25.93 | 25.79 | 25.93 | 3,245 | +0.00(+0.00%) |
Dec 24, 2019 | 25.55 | 25.93 | 25.55 | 25.93 | 900 | +0.16(+0.63%) |
Dec 23, 2019 | 25.53 | 25.81 | 25.53 | 25.77 | 4,121 | +0.07(+0.26%) |
Dec 20, 2019 | 25.65 | 25.80 | 25.65 | 25.70 | 5,000 | +0.11(+0.41%) |
Dec 19, 2019 | 25.52 | 25.60 | 25.45 | 25.59 | 4,285 | -0.02(-0.06%) |
Dec 18, 2019 | 25.63 | 25.69 | 25.61 | 25.61 | 2,336 | -0.06(-0.23%) |
Dec 17, 2019 | 25.47 | 25.93 | 25.47 | 25.67 | 1,170 | -0.27(-1.04%) |
Dec 16, 2019 | 25.67 | 25.94 | 25.46 | 25.94 | 5,295 | -0.04(-0.15%) |
Dec 13, 2019 | 25.41 | 25.98 | 25.40 | 25.98 | 2,700 | +0.57(+2.24%) |
Dec 12, 2019 | 25.60 | 26.29 | 25.41 | 25.41 | 4,646 | -0.29(-1.13%) |
Dec 11, 2019 | 25.66 | 25.70 | 25.36 | 25.70 | 3,307 | +0.10(+0.39%) |
Dec 10, 2019 | 25.53 | 25.60 | 25.53 | 25.60 | 383 | +0.05(+0.20%) |
Dec 09, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 1,490 | +0.12(+0.49%) |
Dec 06, 2019 | 25.40 | 25.43 | 25.40 | 25.43 | 900 | -0.06(-0.24%) |
Dec 05, 2019 | 25.30 | 25.49 | 25.30 | 25.49 | 5,002 | +0.17(+0.66%) |
Dec 04, 2019 | 25.25 | 25.55 | 25.25 | 25.32 | 8,921 | +0.00(+0.01%) |
Dec 03, 2019 | 25.54 | 25.55 | 25.27 | 25.32 | 4,878 | -0.10(-0.38%) |
Dec 02, 2019 | 25.35 | 25.42 | 25.35 | 25.42 | 906 | -0.03(-0.11%) |
Nov 29, 2019 | 25.54 | 25.55 | 25.44 | 25.44 | 1,500 | +0.19(+0.77%) |
Nov 27, 2019 | 25.17 | 25.54 | 25.17 | 25.25 | 31,900 | +0.05(+0.20%) |
Nov 26, 2019 | 25.28 | 25.46 | 25.00 | 25.20 | 14,703 | -0.23(-0.89%) |
Nov 25, 2019 | 25.55 | 25.55 | 25.43 | 25.43 | 393 | -0.14(-0.56%) |
Nov 22, 2019 | 25.60 | 25.64 | 25.53 | 25.57 | 1,700 | -0.15(-0.57%) |
Nov 21, 2019 | 25.74 | 25.74 | 25.60 | 25.71 | 3,266 | +0.03(+0.12%) |
Nov 20, 2019 | 25.65 | 25.68 | 25.65 | 25.68 | 685 | -0.14(-0.52%) |
Nov 19, 2019 | 25.78 | 25.82 | 25.56 | 25.82 | 2,182 | +0.27(+1.06%) |
Nov 18, 2019 | 25.33 | 25.55 | 25.33 | 25.55 | 5,301 | +0.06(+0.25%) |
Nov 15, 2019 | 25.60 | 25.60 | 25.28 | 25.49 | 2,000 | -0.01(-0.06%) |
Nov 14, 2019 | 25.54 | 25.54 | 25.40 | 25.50 | 1,634 | +0.02(+0.08%) |
Nov 13, 2019 | 25.26 | 25.53 | 25.26 | 25.48 | 9,460 | +0.08(+0.31%) |
Nov 12, 2019 | 25.44 | 25.44 | 25.40 | 25.40 | 898 | -0.06(-0.22%) |
Nov 11, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 342 | -0.03(-0.13%) |
Nov 08, 2019 | 25.50 | 25.50 | 25.45 | 25.49 | 1,900 | -0.01(-0.04%) |
Nov 07, 2019 | 25.49 | 25.50 | 25.45 | 25.50 | 791 | -0.01(-0.05%) |
Nov 06, 2019 | 25.50 | 25.53 | 25.50 | 25.51 | 7,421 | +0.05(+0.20%) |
Nov 05, 2019 | 25.57 | 25.57 | 25.45 | 25.46 | 1,818 | +0.03(+0.12%) |
Nov 04, 2019 | 25.45 | 25.47 | 25.42 | 25.43 | 26,206 | -0.00(-0.01%) |
Nov 01, 2019 | 25.43 | 25.43 | 25.37 | 25.43 | 3,800 | +0.02(+0.08%) |
Oct 31, 2019 | 25.49 | 25.49 | 25.30 | 25.41 | 8,323 | +0.01(+0.04%) |
Oct 30, 2019 | 25.40 | 25.40 | 25.37 | 25.40 | 20,856 | +0.00(+0.00%) |
Oct 29, 2019 | 25.40 | 25.40 | 25.31 | 25.40 | 7,990 | +0.00(+0.00%) |
Oct 28, 2019 | 25.35 | 25.40 | 25.32 | 25.40 | 4,007 | +0.03(+0.12%) |
Oct 25, 2019 | 25.34 | 25.38 | 25.25 | 25.37 | 2,800 | -0.01(-0.04%) |
Oct 24, 2019 | 25.34 | 25.38 | 25.34 | 25.38 | 1,236 | -0.01(-0.04%) |
Oct 23, 2019 | 25.36 | 25.41 | 25.29 | 25.39 | 2,377 | -0.01(-0.04%) |
Oct 22, 2019 | 25.45 | 25.63 | 25.35 | 25.40 | 16,456 | -0.10(-0.39%) |
Oct 21, 2019 | 25.93 | 25.93 | 25.45 | 25.50 | 2,448 | -0.18(-0.71%) |
Oct 18, 2019 | 25.75 | 25.86 | 25.68 | 25.68 | 11,000 | -0.07(-0.27%) |
Oct 17, 2019 | 25.75 | 26.00 | 25.75 | 25.75 | 7,245 | -0.14(-0.52%) |
Oct 16, 2019 | 25.40 | 26.00 | 25.40 | 25.89 | 9,913 | +0.16(+0.61%) |
Oct 15, 2019 | 25.48 | 25.73 | 25.39 | 25.73 | 2,206 | +0.54(+2.14%) |
Oct 14, 2019 | 25.10 | 25.19 | 25.10 | 25.19 | 1,052 | -0.05(-0.20%) |
Oct 11, 2019 | 25.78 | 25.78 | 25.22 | 25.24 | 3,100 | -0.46(-1.79%) |
Oct 10, 2019 | 25.70 | 25.79 | 25.70 | 25.70 | 1,429 | +0.17(+0.67%) |
Oct 09, 2019 | 25.62 | 25.62 | 25.44 | 25.53 | 527 | -0.09(-0.35%) |
Oct 08, 2019 | 25.50 | 25.62 | 25.50 | 25.62 | 395 | +0.12(+0.47%) |
Oct 07, 2019 | 25.26 | 25.50 | 25.26 | 25.50 | 8,123 | +0.12(+0.47%) |
Oct 04, 2019 | 25.26 | 25.40 | 25.21 | 25.38 | 1,300 | +0.17(+0.66%) |
Oct 03, 2019 | 25.33 | 25.33 | 25.21 | 25.21 | 546 | -0.10(-0.39%) |
Oct 02, 2019 | 25.28 | 25.31 | 25.20 | 25.31 | 2,421 | -0.17(-0.66%) |
Oct 01, 2019 | 25.23 | 25.77 | 25.23 | 25.48 | 1,828 | +0.25(+0.99%) |
Sep 30, 2019 | 25.28 | 25.30 | 25.20 | 25.23 | 3,247 | +0.03(+0.12%) |
Sep 27, 2019 | 25.21 | 25.30 | 25.20 | 25.20 | 2,600 | +0.04(+0.15%) |
Sep 26, 2019 | 25.15 | 25.29 | 25.11 | 25.16 | 14,869 | +0.11(+0.45%) |
Sep 25, 2019 | 25.19 | 25.38 | 25.05 | 25.05 | 18,802 | +0.00(+0.00%) |
Sep 24, 2019 | 25.31 | 25.31 | 25.02 | 25.05 | 18,958 | -0.33(-1.30%) |
Sep 23, 2019 | 25.24 | 25.38 | 25.24 | 25.38 | 4,860 | +0.03(+0.12%) |
Sep 20, 2019 | 25.37 | 25.86 | 25.20 | 25.35 | 13,700 | -0.15(-0.59%) |
Sep 19, 2019 | 25.53 | 25.53 | 25.37 | 25.50 | 5,799 | -0.15(-0.58%) |
Sep 18, 2019 | 25.60 | 25.65 | 25.35 | 25.65 | 3,220 | +0.10(+0.39%) |
Sep 17, 2019 | 25.53 | 25.55 | 25.53 | 25.55 | 628 | +0.23(+0.91%) |
Sep 13, 2019 | 25.32 | 25.32 | 25.32 | 0 | -0.07(-0.28%) | |
Sep 12, 2019 | 25.44 | 25.50 | 25.26 | 25.39 | 6,459 | -0.10(-0.38%) |
Sep 11, 2019 | 25.76 | 25.76 | 25.15 | 25.49 | 14,250 | +0.07(+0.26%) |
Sep 10, 2019 | 25.44 | 25.60 | 25.35 | 25.42 | 5,257 | +0.07(+0.28%) |
Sep 09, 2019 | 25.58 | 25.93 | 25.35 | 25.35 | 10,132 | -0.29(-1.13%) |
Sep 06, 2019 | 25.63 | 25.70 | 25.63 | 25.64 | 3,000 | +0.00(+0.00%) |
Sep 05, 2019 | 25.54 | 25.98 | 25.50 | 25.64 | 4,500 | +0.12(+0.47%) |
Sep 04, 2019 | 25.80 | 26.00 | 25.52 | 25.52 | 6,992 | -0.40(-1.54%) |
Sep 03, 2019 | 25.92 | 25.92 | 25.92 | 25.92 | 200 | +0.00(+0.00%) |
Aug 30, 2019 | 25.88 | 25.92 | 25.83 | 25.92 | 3,600 | -0.09(-0.35%) |
Aug 29, 2019 | 25.80 | 26.01 | 25.80 | 26.01 | 2,546 | +0.13(+0.50%) |
Aug 28, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 6 | +0.00(+0.00%) |
Aug 27, 2019 | 25.40 | 26.43 | 25.39 | 25.88 | 6,820 | +0.53(+2.09%) |
Aug 26, 2019 | 25.21 | 25.41 | 25.15 | 25.35 | 8,724 | +0.15(+0.59%) |
Aug 23, 2019 | 25.30 | 25.50 | 25.20 | 25.20 | 400 | -0.24(-0.93%) |
Aug 22, 2019 | 25.43 | 25.49 | 25.43 | 25.44 | 1,200 | +0.17(+0.67%) |
Aug 21, 2019 | 25.36 | 25.36 | 25.15 | 25.27 | 2,200 | -0.11(-0.43%) |
Aug 20, 2019 | 25.34 | 25.38 | 25.34 | 25.38 | 1,461 | -0.19(-0.74%) |
Aug 19, 2019 | 25.58 | 25.58 | 25.57 | 25.57 | 835 | +0.20(+0.79%) |
Aug 16, 2019 | 25.40 | 25.40 | 25.37 | 25.37 | 1,800 | -0.18(-0.70%) |
Aug 15, 2019 | 25.41 | 25.55 | 25.40 | 25.55 | 1,442 | +0.06(+0.25%) |
Aug 14, 2019 | 25.91 | 25.91 | 25.49 | 25.49 | 450 | -0.11(-0.44%) |
Aug 13, 2019 | 25.35 | 25.60 | 25.35 | 25.60 | 825 | +0.25(+0.99%) |
Aug 12, 2019 | 25.35 | 25.37 | 25.35 | 25.35 | 1,425 | +0.05(+0.20%) |
Aug 09, 2019 | 25.03 | 25.30 | 25.01 | 25.30 | 7,500 | -0.22(-0.86%) |
Aug 08, 2019 | 25.48 | 25.52 | 25.32 | 25.52 | 3,850 | +0.24(+0.97%) |
Aug 07, 2019 | 25.48 | 25.48 | 25.28 | 25.28 | 527 | -0.17(-0.68%) |
Aug 06, 2019 | 25.48 | 25.48 | 25.38 | 25.45 | 462 | -0.06(-0.24%) |
Aug 05, 2019 | 25.55 | 25.55 | 25.51 | 25.51 | 1,100 | -0.04(-0.16%) |
Aug 02, 2019 | 25.06 | 25.60 | 25.06 | 25.55 | 1,200 | +0.17(+0.67%) |
Aug 01, 2019 | 25.50 | 25.55 | 25.18 | 25.38 | 2,584 | -0.12(-0.47%) |
Jul 31, 2019 | 25.35 | 25.50 | 25.12 | 25.50 | 1,300 | +0.35(+1.39%) |
Jul 30, 2019 | 25.05 | 25.23 | 25.05 | 25.15 | 8,826 | +0.10(+0.40%) |
Jul 29, 2019 | 25.02 | 25.05 | 25.02 | 25.05 | 5,450 | +0.05(+0.20%) |
Jul 26, 2019 | 24.95 | 25.05 | 24.95 | 25.00 | 2,400 | +0.04(+0.15%) |
Jul 25, 2019 | 25.10 | 25.10 | 24.96 | 24.96 | 5,120 | -0.14(-0.55%) |
Jul 24, 2019 | 25.10 | 25.12 | 25.08 | 25.10 | 2,366 | +0.01(+0.04%) |
Jul 23, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 378 | -0.00(-0.00%) |
Jul 22, 2019 | 25.03 | 25.12 | 25.03 | 25.09 | 1,055 | -0.03(-0.13%) |
Jul 19, 2019 | 25.01 | 25.15 | 25.01 | 25.12 | 1,200 | -0.13(-0.50%) |
Jul 18, 2019 | 25.10 | 25.47 | 25.10 | 25.25 | 9,850 | +0.15(+0.60%) |
Jul 17, 2019 | 24.98 | 25.10 | 24.85 | 25.10 | 5,624 | +0.10(+0.40%) |
Jul 16, 2019 | 25.00 | 25.05 | 24.93 | 25.00 | 4,300 | +0.10(+0.40%) |
Jul 15, 2019 | 24.92 | 25.00 | 24.75 | 24.90 | 5,808 | -0.01(-0.04%) |
Jul 12, 2019 | 25.00 | 25.00 | 24.79 | 24.91 | 6,800 | -0.31(-1.22%) |
Jul 11, 2019 | 25.17 | 25.37 | 25.15 | 25.22 | 7,940 | -0.04(-0.17%) |
Jul 10, 2019 | 25.40 | 25.40 | 25.15 | 25.26 | 5,565 | +0.06(+0.24%) |
Jul 09, 2019 | 25.00 | 25.45 | 25.00 | 25.20 | 3,890 | +0.15(+0.60%) |
Jul 08, 2019 | 25.00 | 25.25 | 24.99 | 25.05 | 6,029 | +0.04(+0.16%) |
Jul 05, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 1,500 | +0.01(+0.04%) |
Jul 03, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 25.00 | 25.00 | 24.97 | 25.00 | 5,060 | +0.01(+0.04%) |
Jul 01, 2019 | 25.01 | 25.02 | 24.99 | 24.99 | 6,492 | -0.01(-0.04%) |
Jun 28, 2019 | 24.95 | 25.12 | 24.81 | 25.00 | 6,000 | +0.08(+0.32%) |
Jun 27, 2019 | 24.87 | 25.00 | 24.69 | 24.92 | 17,716 | -0.03(-0.12%) |
Jun 26, 2019 | 24.99 | 25.25 | 24.70 | 24.95 | 30,896 | -0.04(-0.16%) |
Jun 25, 2019 | 25.04 | 25.04 | 24.75 | 24.99 | 8,051 | +0.01(+0.04%) |
Jun 24, 2019 | 24.93 | 25.00 | 24.93 | 24.98 | 6,500 | +0.01(+0.04%) |
Jun 21, 2019 | 24.80 | 25.00 | 24.80 | 24.97 | 5,200 | -0.03(-0.12%) |
Jun 20, 2019 | 25.01 | 25.01 | 24.90 | 25.00 | 16,244 | +0.05(+0.20%) |
Jun 19, 2019 | 25.00 | 25.00 | 24.90 | 24.95 | 9,441 | -0.02(-0.10%) |
Jun 18, 2019 | 25.05 | 25.09 | 24.91 | 24.97 | 13,976 | -0.03(-0.10%) |
Jun 17, 2019 | 25.00 | 25.00 | 24.98 | 25.00 | 4,401 | +0.00(+0.00%) |
Jun 14, 2019 | 25.10 | 25.10 | 24.88 | 25.00 | 4,800 | -0.04(-0.16%) |
Jun 13, 2019 | 25.00 | 25.29 | 25.00 | 25.04 | 3,700 | +0.04(+0.18%) |
Jun 12, 2019 | 25.00 | 25.00 | 24.85 | 25.00 | 6,530 | +0.03(+0.10%) |
Jun 11, 2019 | 24.90 | 25.00 | 24.90 | 24.97 | 7,518 | +0.06(+0.24%) |
Jun 10, 2019 | 24.90 | 25.00 | 24.62 | 24.91 | 4,597 | +0.06(+0.24%) |
Jun 07, 2019 | 24.90 | 24.90 | 24.85 | 24.85 | 800 | +0.05(+0.20%) |
Jun 06, 2019 | 24.90 | 24.90 | 24.80 | 24.80 | 4,453 | +0.05(+0.20%) |
Jun 05, 2019 | 24.80 | 24.85 | 24.70 | 24.75 | 4,262 | -0.05(-0.20%) |
Jun 04, 2019 | 24.63 | 24.85 | 24.60 | 24.80 | 2,850 | +0.15(+0.61%) |
Jun 03, 2019 | 24.83 | 24.85 | 24.34 | 24.65 | 34,079 | -0.20(-0.80%) |
May 31, 2019 | 24.93 | 25.05 | 24.70 | 24.85 | 15,300 | -0.30(-1.19%) |
May 30, 2019 | 25.05 | 25.15 | 25.00 | 25.15 | 3,459 | +0.15(+0.60%) |
May 29, 2019 | 24.87 | 25.17 | 24.87 | 25.00 | 1,576 | +0.03(+0.12%) |
May 28, 2019 | 25.06 | 25.25 | 24.85 | 24.97 | 7,129 | -0.03(-0.12%) |
May 24, 2019 | 25.15 | 25.15 | 24.95 | 25.00 | 2,800 | -0.08(-0.32%) |
May 23, 2019 | 25.04 | 25.08 | 25.04 | 25.08 | 500 | +0.03(+0.12%) |
May 22, 2019 | 25.04 | 25.05 | 24.90 | 25.05 | 3,295 | +0.05(+0.20%) |
May 21, 2019 | 24.99 | 25.04 | 24.97 | 25.00 | 3,575 | +0.04(+0.14%) |
May 20, 2019 | 25.14 | 25.19 | 24.88 | 24.96 | 6,644 | -0.17(-0.69%) |
May 17, 2019 | 25.03 | 25.66 | 25.00 | 25.14 | 4,200 | +0.19(+0.78%) |
May 16, 2019 | 24.95 | 25.03 | 24.90 | 24.94 | 5,495 | -0.09(-0.35%) |
May 15, 2019 | 25.20 | 25.20 | 24.95 | 25.03 | 7,676 | -0.07(-0.28%) |
May 14, 2019 | 25.04 | 25.20 | 25.04 | 25.10 | 4,100 | +0.15(+0.60%) |
May 13, 2019 | 24.88 | 24.97 | 24.88 | 24.95 | 3,460 | +0.02(+0.09%) |
May 10, 2019 | 24.88 | 24.94 | 24.88 | 24.93 | 3,200 | +0.13(+0.51%) |
May 09, 2019 | 24.91 | 25.00 | 24.80 | 24.80 | 8,410 | -0.20(-0.80%) |
May 08, 2019 | 24.96 | 25.00 | 24.86 | 25.00 | 4,663 | +0.05(+0.20%) |
May 07, 2019 | 24.90 | 25.12 | 24.85 | 24.95 | 12,916 | +0.03(+0.12%) |
May 06, 2019 | 24.95 | 25.00 | 24.92 | 24.92 | 4,740 | -0.08(-0.32%) |
May 03, 2019 | 25.10 | 25.10 | 24.95 | 25.00 | 2,500 | -0.08(-0.32%) |
May 02, 2019 | 24.85 | 25.10 | 24.85 | 25.08 | 2,401 | +0.13(+0.52%) |