Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.59 | 25.60 | 25.38 | 25.38 | 2,777 | +0.05(+0.20%) |
Apr 29, 2020 | 25.34 | 25.49 | 25.28 | 25.33 | 4,788 | -0.12(-0.47%) |
Apr 28, 2020 | 25.37 | 25.49 | 25.37 | 25.45 | 5,885 | +0.08(+0.32%) |
Apr 27, 2020 | 25.18 | 25.37 | 25.10 | 25.37 | 15,816 | +0.18(+0.71%) |
Apr 24, 2020 | 24.83 | 25.19 | 24.83 | 25.19 | 18,566 | +0.33(+1.33%) |
Apr 23, 2020 | 24.72 | 24.92 | 24.72 | 24.86 | 11,749 | +0.16(+0.65%) |
Apr 22, 2020 | 25.13 | 25.13 | 24.69 | 24.70 | 5,129 | -0.04(-0.16%) |
Apr 21, 2020 | 24.60 | 24.74 | 24.60 | 24.74 | 2,473 | +0.15(+0.61%) |
Apr 20, 2020 | 24.62 | 24.67 | 24.50 | 24.59 | 9,846 | -0.15(-0.61%) |
Apr 17, 2020 | 24.91 | 25.17 | 24.74 | 24.74 | 31,214 | +0.00(+0.00%) |
Apr 16, 2020 | 24.27 | 24.98 | 24.25 | 24.74 | 72,578 | +0.97(+4.08%) |
Apr 15, 2020 | 23.85 | 24.09 | 23.73 | 23.77 | 28,060 | +0.20(+0.85%) |
Apr 14, 2020 | 23.60 | 23.95 | 23.53 | 23.57 | 39,786 | -0.03(-0.13%) |
Apr 13, 2020 | 23.70 | 23.85 | 23.60 | 23.60 | 18,444 | -0.12(-0.51%) |
Apr 09, 2020 | 23.72 | 23.72 | 23.72 | 0 | -0.21(-0.88%) | |
Apr 08, 2020 | 24.01 | 24.01 | 23.66 | 23.93 | 13,208 | -0.05(-0.21%) |
Apr 07, 2020 | 24.11 | 24.32 | 23.98 | 23.98 | 9,663 | -0.16(-0.66%) |
Apr 06, 2020 | 24.01 | 24.50 | 23.98 | 24.14 | 11,497 | +0.14(+0.58%) |
Apr 03, 2020 | 23.85 | 24.01 | 23.85 | 24.00 | 7,462 | +0.05(+0.21%) |
Apr 02, 2020 | 23.96 | 24.17 | 23.82 | 23.95 | 16,013 | +0.05(+0.21%) |
Apr 01, 2020 | 24.13 | 24.49 | 23.90 | 23.90 | 5,347 | -0.23(-0.95%) |
Mar 31, 2020 | 23.98 | 24.20 | 23.98 | 24.13 | 16,418 | +0.13(+0.54%) |
Mar 30, 2020 | 23.28 | 24.00 | 23.28 | 24.00 | 16,602 | +0.55(+2.35%) |
Mar 27, 2020 | 23.10 | 23.91 | 22.97 | 23.45 | 26,105 | +0.30(+1.30%) |
Mar 26, 2020 | 22.66 | 23.71 | 22.66 | 23.15 | 14,326 | +0.36(+1.58%) |
Mar 25, 2020 | 22.10 | 23.19 | 22.10 | 22.79 | 7,475 | +0.58(+2.61%) |
Mar 24, 2020 | 21.81 | 22.34 | 21.81 | 22.21 | 18,719 | +0.45(+2.07%) |
Mar 23, 2020 | 22.00 | 22.05 | 21.25 | 21.76 | 48,538 | -0.58(-2.60%) |
Mar 20, 2020 | 22.50 | 22.65 | 21.52 | 22.34 | 14,733 | +0.82(+3.81%) |
Mar 19, 2020 | 20.51 | 21.69 | 20.51 | 21.52 | 14,232 | +0.13(+0.61%) |
Mar 18, 2020 | 21.81 | 21.81 | 20.81 | 21.39 | 31,577 | +0.93(+4.55%) |
Mar 17, 2020 | 22.36 | 22.81 | 20.46 | 20.46 | 20,957 | -2.05(-9.11%) |
Mar 16, 2020 | 22.07 | 24.40 | 22.07 | 22.51 | 18,024 | -1.39(-5.82%) |
Mar 13, 2020 | 23.06 | 24.40 | 23.06 | 23.90 | 9,955 | -0.63(-2.57%) |
Mar 12, 2020 | 24.81 | 25.85 | 24.53 | 24.53 | 27,572 | -1.58(-6.05%) |
Mar 11, 2020 | 26.49 | 26.84 | 26.11 | 26.11 | 45,437 | -0.26(-0.99%) |
Mar 10, 2020 | 26.30 | 26.71 | 26.25 | 26.37 | 35,511 | -0.28(-1.05%) |
Mar 09, 2020 | 26.79 | 26.85 | 26.27 | 26.65 | 27,586 | -0.15(-0.56%) |
Mar 06, 2020 | 26.73 | 26.98 | 26.61 | 26.80 | 13,027 | +0.18(+0.68%) |
Mar 05, 2020 | 26.35 | 26.64 | 26.35 | 26.62 | 26,028 | +0.32(+1.22%) |
Mar 04, 2020 | 26.24 | 26.35 | 26.19 | 26.30 | 10,005 | +0.21(+0.80%) |
Mar 03, 2020 | 26.14 | 26.15 | 26.00 | 26.09 | 15,210 | +0.12(+0.46%) |
Mar 02, 2020 | 26.26 | 26.26 | 25.97 | 25.97 | 6,426 | -0.17(-0.65%) |
Feb 28, 2020 | 26.09 | 26.30 | 26.05 | 26.14 | 13,438 | +0.09(+0.35%) |
Feb 27, 2020 | 26.10 | 26.16 | 26.04 | 26.05 | 10,025 | -0.04(-0.15%) |
Feb 26, 2020 | 26.05 | 26.12 | 25.87 | 26.09 | 7,720 | -0.01(-0.04%) |
Feb 25, 2020 | 26.20 | 26.26 | 26.10 | 26.10 | 2,251 | -0.10(-0.38%) |
Feb 24, 2020 | 26.31 | 26.31 | 26.20 | 26.20 | 5,410 | +0.05(+0.19%) |
Feb 21, 2020 | 26.16 | 26.17 | 26.04 | 26.15 | 4,104 | +0.17(+0.65%) |
Feb 20, 2020 | 26.00 | 26.10 | 25.98 | 25.98 | 6,287 | +0.08(+0.31%) |
Feb 19, 2020 | 25.75 | 25.92 | 25.75 | 25.90 | 3,144 | +0.00(+0.00%) |
Feb 18, 2020 | 25.85 | 26.00 | 25.81 | 25.90 | 8,777 | +0.03(+0.12%) |
Feb 14, 2020 | 25.87 | 25.87 | 25.87 | 0 | +0.20(+0.78%) | |
Feb 13, 2020 | 25.61 | 25.72 | 25.60 | 25.67 | 6,303 | -0.08(-0.31%) |
Feb 12, 2020 | 25.77 | 25.77 | 25.59 | 25.75 | 19,184 | +0.02(+0.08%) |
Feb 11, 2020 | 25.92 | 25.92 | 25.72 | 25.73 | 6,709 | -0.24(-0.92%) |
Feb 10, 2020 | 25.95 | 25.98 | 25.87 | 25.97 | 7,752 | +0.06(+0.23%) |
Feb 07, 2020 | 25.85 | 25.91 | 25.80 | 25.91 | 5,903 | +0.21(+0.82%) |
Feb 06, 2020 | 25.60 | 25.70 | 25.60 | 25.70 | 1,521 | +0.10(+0.39%) |
Feb 05, 2020 | 25.60 | 25.60 | 25.49 | 25.60 | 8,854 | -0.07(-0.27%) |
Feb 04, 2020 | 25.66 | 25.69 | 25.60 | 25.67 | 5,878 | -0.21(-0.81%) |
Feb 03, 2020 | 25.76 | 25.88 | 25.63 | 25.88 | 14,561 | +0.05(+0.19%) |
Jan 31, 2020 | 25.72 | 25.83 | 25.72 | 25.83 | 2,385 | +0.14(+0.54%) |
Jan 30, 2020 | 25.71 | 25.80 | 25.63 | 25.69 | 13,404 | +0.03(+0.12%) |
Jan 29, 2020 | 25.72 | 25.80 | 25.62 | 25.66 | 5,196 | -0.10(-0.39%) |
Jan 28, 2020 | 25.95 | 25.95 | 25.70 | 25.76 | 6,512 | -0.04(-0.16%) |
Jan 27, 2020 | 25.90 | 25.95 | 25.80 | 25.80 | 18,585 | +0.01(+0.04%) |
Jan 24, 2020 | 25.70 | 25.80 | 25.66 | 25.79 | 16,894 | +0.10(+0.39%) |
Jan 23, 2020 | 25.65 | 25.70 | 25.59 | 25.69 | 20,875 | +0.09(+0.35%) |
Jan 22, 2020 | 25.41 | 25.60 | 25.41 | 25.60 | 10,619 | +0.20(+0.79%) |
Jan 21, 2020 | 25.37 | 25.48 | 25.37 | 25.40 | 3,426 | +0.14(+0.55%) |
Jan 20, 2020 | 25.28 | 25.28 | 25.20 | 25.26 | 9,194 | +0.07(+0.28%) |
Jan 17, 2020 | 25.20 | 25.27 | 25.18 | 25.19 | 2,781 | -0.01(-0.04%) |
Jan 16, 2020 | 25.27 | 25.27 | 25.17 | 25.20 | 9,335 | -0.01(-0.04%) |
Jan 15, 2020 | 25.30 | 25.30 | 25.20 | 25.21 | 2,985 | +0.09(+0.36%) |
Jan 14, 2020 | 25.09 | 25.21 | 25.09 | 25.12 | 4,565 | +0.09(+0.36%) |
Jan 13, 2020 | 25.05 | 25.09 | 25.03 | 25.03 | 11,005 | -0.06(-0.24%) |
Jan 10, 2020 | 24.95 | 25.09 | 24.95 | 25.09 | 6,043 | +0.05(+0.20%) |
Jan 09, 2020 | 24.98 | 25.05 | 24.92 | 25.04 | 31,407 | +0.11(+0.44%) |
Jan 08, 2020 | 25.06 | 25.09 | 24.85 | 24.93 | 15,627 | -0.13(-0.52%) |
Jan 07, 2020 | 25.09 | 25.13 | 25.04 | 25.06 | 2,606 | -0.01(-0.04%) |
Jan 06, 2020 | 25.44 | 25.44 | 25.00 | 25.07 | 5,154 | -0.21(-0.83%) |
Jan 03, 2020 | 25.20 | 25.28 | 25.17 | 25.28 | 7,283 | +0.31(+1.24%) |
Jan 02, 2020 | 24.91 | 24.97 | 24.91 | 24.97 | 9,042 | +0.26(+1.05%) |
Dec 31, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.20(-0.80%) | |
Dec 30, 2019 | 24.80 | 24.96 | 24.80 | 24.91 | 4,724 | -0.42(-1.66%) |
Dec 27, 2019 | 25.38 | 25.42 | 25.31 | 25.33 | 9,908 | +0.03(+0.12%) |
Dec 24, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Dec 23, 2019 | 25.26 | 25.32 | 25.20 | 25.25 | 9,269 | +0.05(+0.20%) |
Dec 20, 2019 | 25.12 | 25.26 | 25.12 | 25.20 | 7,713 | +0.15(+0.60%) |
Dec 19, 2019 | 24.88 | 25.05 | 24.88 | 25.05 | 10,816 | +0.13(+0.52%) |
Dec 18, 2019 | 24.84 | 24.92 | 24.75 | 24.92 | 6,775 | +0.09(+0.36%) |
Dec 17, 2019 | 24.87 | 24.95 | 24.83 | 24.83 | 1,703 | -0.02(-0.08%) |
Dec 16, 2019 | 24.94 | 24.95 | 24.84 | 24.85 | 2,820 | -0.20(-0.80%) |
Dec 13, 2019 | 24.97 | 25.05 | 24.91 | 25.05 | 4,813 | +0.29(+1.17%) |
Dec 12, 2019 | 24.94 | 24.94 | 24.76 | 24.76 | 4,827 | -0.27(-1.08%) |
Dec 11, 2019 | 24.90 | 25.03 | 24.88 | 25.03 | 5,375 | +0.13(+0.52%) |
Dec 10, 2019 | 25.00 | 25.00 | 24.90 | 24.90 | 2,740 | -0.10(-0.40%) |
Dec 09, 2019 | 25.06 | 25.06 | 24.96 | 25.00 | 3,920 | -0.04(-0.16%) |
Dec 06, 2019 | 25.05 | 25.08 | 25.04 | 25.04 | 1,600 | -0.04(-0.16%) |
Dec 05, 2019 | 25.06 | 25.13 | 24.99 | 25.08 | 5,051 | -0.07(-0.28%) |
Dec 04, 2019 | 25.23 | 25.23 | 25.11 | 25.15 | 6,497 | -0.20(-0.79%) |
Dec 03, 2019 | 25.23 | 25.35 | 25.23 | 25.35 | 4,296 | +0.21(+0.84%) |
Dec 02, 2019 | 25.15 | 25.24 | 25.05 | 25.14 | 2,821 | -0.17(-0.67%) |
Nov 29, 2019 | 25.30 | 25.35 | 25.21 | 25.31 | 3,893 | +0.12(+0.48%) |
Nov 28, 2019 | 25.29 | 25.29 | 25.19 | 25.19 | 28,755 | -0.06(-0.24%) |
Nov 27, 2019 | 25.31 | 25.34 | 25.25 | 25.25 | 2,262 | -0.13(-0.51%) |
Nov 26, 2019 | 25.40 | 25.41 | 25.35 | 25.38 | 1,445 | +0.07(+0.28%) |
Nov 25, 2019 | 25.30 | 25.32 | 25.27 | 25.31 | 6,538 | -0.05(-0.20%) |
Nov 22, 2019 | 25.22 | 25.36 | 25.22 | 25.36 | 3,936 | +0.12(+0.48%) |
Nov 21, 2019 | 25.28 | 25.32 | 25.21 | 25.24 | 25,334 | -0.17(-0.67%) |
Nov 20, 2019 | 25.40 | 25.47 | 25.39 | 25.41 | 23,996 | +0.05(+0.20%) |
Nov 19, 2019 | 25.26 | 25.40 | 25.26 | 25.36 | 10,579 | +0.09(+0.36%) |
Nov 18, 2019 | 25.32 | 25.34 | 25.21 | 25.27 | 4,432 | +0.02(+0.08%) |
Nov 15, 2019 | 25.15 | 25.25 | 25.15 | 25.25 | 2,346 | +0.07(+0.28%) |
Nov 14, 2019 | 25.12 | 25.27 | 25.11 | 25.18 | 9,091 | +0.13(+0.52%) |
Nov 13, 2019 | 25.08 | 25.08 | 24.98 | 25.05 | 6,228 | +0.21(+0.85%) |
Nov 12, 2019 | 24.85 | 24.90 | 24.82 | 24.84 | 2,505 | -0.01(-0.04%) |
Nov 11, 2019 | 24.95 | 24.99 | 24.85 | 24.85 | 1,373 | -0.06(-0.24%) |
Nov 08, 2019 | 24.95 | 24.99 | 24.85 | 24.91 | 5,790 | +0.04(+0.16%) |
Nov 07, 2019 | 24.91 | 24.91 | 24.80 | 24.87 | 3,354 | -0.13(-0.52%) |
Nov 06, 2019 | 24.85 | 25.00 | 24.85 | 25.00 | 2,881 | +0.25(+1.01%) |
Nov 05, 2019 | 24.79 | 24.83 | 24.73 | 24.75 | 6,756 | -0.17(-0.68%) |
Nov 04, 2019 | 24.95 | 24.99 | 24.86 | 24.92 | 6,751 | -0.23(-0.91%) |
Nov 01, 2019 | 25.10 | 25.17 | 25.08 | 25.15 | 10,336 | -0.04(-0.16%) |
Oct 31, 2019 | 25.08 | 25.21 | 25.08 | 25.19 | 5,740 | +0.14(+0.56%) |
Oct 30, 2019 | 24.70 | 25.05 | 24.70 | 25.05 | 7,970 | +0.35(+1.42%) |
Oct 29, 2019 | 24.74 | 24.74 | 24.69 | 24.70 | 1,271 | +0.01(+0.04%) |
Oct 28, 2019 | 24.75 | 24.75 | 24.67 | 24.69 | 8,981 | -0.13(-0.52%) |
Oct 25, 2019 | 24.95 | 24.95 | 24.82 | 24.82 | 3,364 | -0.17(-0.68%) |
Oct 24, 2019 | 24.98 | 25.07 | 24.88 | 24.99 | 8,981 | -0.07(-0.28%) |
Oct 23, 2019 | 25.07 | 25.08 | 25.06 | 25.06 | 3,079 | +0.07(+0.28%) |
Oct 22, 2019 | 24.94 | 24.99 | 24.93 | 24.99 | 2,420 | +0.14(+0.56%) |
Oct 21, 2019 | 24.90 | 24.90 | 24.79 | 24.85 | 6,787 | +0.00(+0.00%) |
Oct 18, 2019 | 24.88 | 24.99 | 24.79 | 24.85 | 10,987 | +0.08(+0.32%) |
Oct 17, 2019 | 24.78 | 24.88 | 24.76 | 24.77 | 7,013 | -0.03(-0.12%) |
Oct 16, 2019 | 24.94 | 24.94 | 24.78 | 24.80 | 5,288 | -0.14(-0.56%) |
Oct 15, 2019 | 25.08 | 25.14 | 24.89 | 24.94 | 4,343 | -0.16(-0.64%) |
Oct 11, 2019 | 25.10 | 25.10 | 25.10 | 0 | -0.17(-0.67%) | |
Oct 10, 2019 | 25.35 | 25.35 | 25.16 | 25.27 | 6,397 | -0.25(-0.98%) |
Oct 09, 2019 | 25.57 | 25.57 | 25.38 | 25.52 | 4,000 | -0.09(-0.35%) |
Oct 08, 2019 | 25.71 | 25.71 | 25.55 | 25.61 | 5,295 | +0.04(+0.16%) |
Oct 07, 2019 | 25.65 | 25.70 | 25.57 | 25.57 | 1,377 | -0.18(-0.70%) |
Oct 04, 2019 | 25.84 | 25.85 | 25.75 | 25.75 | 2,632 | -0.06(-0.23%) |
Oct 03, 2019 | 25.60 | 25.81 | 25.60 | 25.81 | 4,086 | +0.18(+0.70%) |
Oct 02, 2019 | 25.63 | 25.64 | 25.48 | 25.63 | 2,800 | +0.28(+1.10%) |
Oct 01, 2019 | 25.37 | 25.60 | 25.35 | 25.35 | 12,108 | +0.00(+0.00%) |
Sep 30, 2019 | 25.47 | 25.47 | 25.31 | 25.35 | 1,751 | -0.05(-0.20%) |
Sep 27, 2019 | 25.44 | 25.50 | 25.40 | 25.40 | 11,928 | -0.05(-0.20%) |
Sep 26, 2019 | 25.50 | 25.52 | 25.45 | 25.45 | 3,309 | -0.05(-0.20%) |
Sep 25, 2019 | 25.68 | 25.74 | 25.50 | 25.50 | 5,950 | -0.18(-0.70%) |
Sep 24, 2019 | 25.60 | 25.75 | 25.60 | 25.68 | 3,470 | +0.04(+0.16%) |
Sep 23, 2019 | 25.52 | 25.69 | 25.52 | 25.64 | 17,525 | +0.07(+0.27%) |
Sep 20, 2019 | 25.43 | 25.57 | 25.33 | 25.57 | 9,880 | +0.19(+0.75%) |
Sep 19, 2019 | 25.41 | 25.41 | 25.36 | 25.38 | 1,600 | +0.02(+0.08%) |
Sep 18, 2019 | 25.18 | 25.36 | 25.18 | 25.36 | 5,138 | +0.20(+0.79%) |
Sep 17, 2019 | 25.09 | 25.18 | 25.07 | 25.16 | 9,936 | -0.01(-0.04%) |
Sep 16, 2019 | 25.00 | 25.18 | 24.99 | 25.17 | 7,658 | +0.40(+1.61%) |
Sep 13, 2019 | 25.01 | 25.01 | 24.77 | 24.77 | 14,249 | -0.23(-0.92%) |
Sep 12, 2019 | 25.13 | 25.13 | 24.99 | 25.00 | 3,922 | -0.06(-0.24%) |
Sep 11, 2019 | 24.90 | 25.11 | 24.90 | 25.06 | 5,838 | +0.12(+0.48%) |
Sep 10, 2019 | 25.05 | 25.09 | 24.94 | 24.94 | 7,105 | -0.19(-0.76%) |
Sep 09, 2019 | 25.22 | 25.25 | 25.12 | 25.13 | 7,204 | -0.20(-0.79%) |
Sep 06, 2019 | 25.35 | 25.35 | 25.31 | 25.33 | 4,095 | +0.03(+0.12%) |
Sep 05, 2019 | 25.56 | 25.56 | 25.30 | 25.30 | 94,149 | -0.38(-1.48%) |
Sep 04, 2019 | 25.76 | 25.76 | 25.68 | 25.68 | 28,658 | -0.30(-1.15%) |
Sep 03, 2019 | 25.76 | 26.04 | 25.76 | 25.98 | 19,308 | +0.31(+1.21%) |
Aug 30, 2019 | 25.67 | 25.67 | 25.67 | 0 | -0.25(-0.96%) | |
Aug 29, 2019 | 25.90 | 25.92 | 25.76 | 25.92 | 3,975 | +0.14(+0.54%) |
Aug 28, 2019 | 25.84 | 25.90 | 25.78 | 25.78 | 83,729 | +0.03(+0.12%) |
Aug 27, 2019 | 25.61 | 25.77 | 25.61 | 25.75 | 7,647 | +0.19(+0.74%) |
Aug 26, 2019 | 25.69 | 25.70 | 25.56 | 25.56 | 5,422 | -0.09(-0.35%) |
Aug 23, 2019 | 25.31 | 25.73 | 25.31 | 25.65 | 7,191 | +0.32(+1.26%) |
Aug 22, 2019 | 25.43 | 25.45 | 25.33 | 25.33 | 8,887 | -0.22(-0.86%) |
Aug 21, 2019 | 25.61 | 25.75 | 25.51 | 25.55 | 10,010 | -0.15(-0.58%) |
Aug 20, 2019 | 25.79 | 25.85 | 25.70 | 25.70 | 3,011 | -0.15(-0.58%) |
Aug 19, 2019 | 25.80 | 25.88 | 25.77 | 25.85 | 6,606 | -0.04(-0.15%) |
Aug 16, 2019 | 25.99 | 26.00 | 25.89 | 25.89 | 4,163 | -0.19(-0.73%) |
Aug 15, 2019 | 25.86 | 26.08 | 25.86 | 26.08 | 23,793 | +0.18(+0.69%) |
Aug 14, 2019 | 25.98 | 26.04 | 25.90 | 25.90 | 5,835 | +0.09(+0.35%) |
Aug 13, 2019 | 25.85 | 25.85 | 25.72 | 25.81 | 1,950 | +0.01(+0.04%) |
Aug 12, 2019 | 25.86 | 25.96 | 25.79 | 25.80 | 3,177 | +0.18(+0.70%) |
Aug 09, 2019 | 25.52 | 25.82 | 25.52 | 25.62 | 3,593 | -0.04(-0.16%) |
Aug 08, 2019 | 25.70 | 25.74 | 25.66 | 25.66 | 21,312 | +0.03(+0.12%) |
Aug 07, 2019 | 25.74 | 26.02 | 25.63 | 25.63 | 18,897 | -0.03(-0.12%) |
Aug 06, 2019 | 25.43 | 25.73 | 25.43 | 25.66 | 9,358 | +0.17(+0.67%) |
Aug 02, 2019 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 25.29 | 25.50 | 25.29 | 25.49 | 8,809 | +0.20(+0.79%) |
Jul 31, 2019 | 25.20 | 25.31 | 25.15 | 25.29 | 1,651 | +0.04(+0.16%) |
Jul 30, 2019 | 25.29 | 25.29 | 25.20 | 25.25 | 2,381 | +0.05(+0.20%) |
Jul 29, 2019 | 25.35 | 25.35 | 25.20 | 25.20 | 5,932 | -0.15(-0.59%) |
Jul 26, 2019 | 25.32 | 25.38 | 25.32 | 25.35 | 47,624 | +0.04(+0.16%) |
Jul 25, 2019 | 25.27 | 25.36 | 25.25 | 25.31 | 8,444 | -0.02(-0.08%) |
Jul 24, 2019 | 25.37 | 25.37 | 25.32 | 25.33 | 5,669 | +0.15(+0.60%) |
Jul 23, 2019 | 25.23 | 25.28 | 25.18 | 25.18 | 10,473 | -0.08(-0.32%) |
Jul 22, 2019 | 25.25 | 25.27 | 25.15 | 25.26 | 3,880 | +0.15(+0.60%) |
Jul 19, 2019 | 25.15 | 25.19 | 25.11 | 25.11 | 3,779 | +0.06(+0.24%) |
Jul 18, 2019 | 25.02 | 25.10 | 25.02 | 25.05 | 3,720 | +0.04(+0.16%) |
Jul 17, 2019 | 25.00 | 25.02 | 25.00 | 25.01 | 4,327 | +0.04(+0.16%) |
Jul 16, 2019 | 24.87 | 24.97 | 24.80 | 24.97 | 13,377 | +0.08(+0.32%) |
Jul 15, 2019 | 24.84 | 24.91 | 24.84 | 24.89 | 8,339 | +0.08(+0.32%) |
Jul 12, 2019 | 24.76 | 24.84 | 24.76 | 24.81 | 2,469 | +0.05(+0.20%) |
Jul 11, 2019 | 24.87 | 24.89 | 24.75 | 24.76 | 7,166 | -0.20(-0.80%) |
Jul 10, 2019 | 24.85 | 24.96 | 24.85 | 24.96 | 7,390 | +0.05(+0.20%) |
Jul 09, 2019 | 24.90 | 24.95 | 24.90 | 24.91 | 1,513 | -0.07(-0.28%) |
Jul 08, 2019 | 24.94 | 25.01 | 24.94 | 24.98 | 4,647 | +0.11(+0.44%) |
Jul 05, 2019 | 24.90 | 24.92 | 24.87 | 24.87 | 8,622 | -0.22(-0.88%) |
Jul 04, 2019 | 25.16 | 25.16 | 25.09 | 25.09 | 2,477 | -0.02(-0.08%) |
Jul 03, 2019 | 25.15 | 25.16 | 25.09 | 25.11 | 13,216 | -0.09(-0.36%) |
Jul 02, 2019 | 25.30 | 25.30 | 25.12 | 25.20 | 9,512 | -0.08(-0.32%) |
Jun 28, 2019 | 25.28 | 25.28 | 25.28 | 0 | +0.08(+0.32%) | |
Jun 27, 2019 | 25.11 | 25.22 | 25.11 | 25.20 | 3,372 | +0.17(+0.68%) |
Jun 26, 2019 | 25.19 | 25.24 | 25.03 | 25.03 | 8,098 | -0.27(-1.07%) |
Jun 25, 2019 | 25.25 | 25.30 | 25.25 | 25.30 | 3,300 | +0.03(+0.12%) |
Jun 24, 2019 | 25.29 | 25.29 | 25.25 | 25.27 | 4,831 | +0.06(+0.24%) |
Jun 21, 2019 | 25.25 | 25.25 | 25.13 | 25.21 | 4,013 | -0.09(-0.36%) |
Jun 20, 2019 | 25.25 | 25.32 | 25.20 | 25.30 | 7,317 | +0.02(+0.08%) |
Jun 19, 2019 | 25.16 | 25.28 | 25.06 | 25.28 | 34,822 | -0.07(-0.28%) |
Jun 18, 2019 | 25.37 | 25.40 | 25.35 | 25.35 | 7,555 | +0.10(+0.40%) |
Jun 17, 2019 | 25.35 | 25.35 | 25.23 | 25.25 | 2,602 | +0.00(+0.00%) |
Jun 14, 2019 | 25.31 | 25.36 | 25.24 | 25.25 | 8,859 | +0.00(+0.00%) |
Jun 13, 2019 | 25.19 | 25.30 | 25.19 | 25.25 | 5,276 | +0.14(+0.56%) |
Jun 12, 2019 | 25.13 | 25.21 | 25.10 | 25.11 | 15,342 | +0.03(+0.12%) |
Jun 11, 2019 | 25.04 | 25.10 | 25.03 | 25.08 | 4,996 | -0.01(-0.04%) |
Jun 10, 2019 | 25.13 | 25.13 | 25.09 | 25.09 | 3,704 | -0.17(-0.67%) |
Jun 07, 2019 | 25.27 | 25.32 | 25.21 | 25.26 | 5,364 | -0.05(-0.20%) |
Jun 06, 2019 | 25.36 | 25.36 | 25.25 | 25.31 | 31,910 | +0.00(+0.00%) |
Jun 05, 2019 | 25.25 | 25.32 | 25.25 | 25.31 | 4,192 | +0.10(+0.40%) |
Jun 04, 2019 | 25.22 | 25.22 | 25.20 | 25.21 | 3,247 | -0.04(-0.16%) |
Jun 03, 2019 | 25.21 | 25.30 | 25.10 | 25.25 | 4,436 | +0.15(+0.60%) |
May 31, 2019 | 25.01 | 25.10 | 24.98 | 25.10 | 14,867 | +0.23(+0.92%) |
May 30, 2019 | 24.95 | 24.95 | 24.87 | 24.87 | 13,467 | +0.02(+0.08%) |
May 29, 2019 | 24.94 | 24.94 | 24.83 | 24.85 | 28,717 | +0.00(+0.00%) |
May 28, 2019 | 24.81 | 24.91 | 24.80 | 24.85 | 4,431 | +0.12(+0.49%) |
May 27, 2019 | 24.75 | 24.76 | 24.73 | 24.73 | 1,400 | -0.01(-0.04%) |
May 24, 2019 | 24.64 | 24.74 | 24.64 | 24.74 | 11,629 | +0.17(+0.69%) |
May 23, 2019 | 24.52 | 24.61 | 24.50 | 24.57 | 14,375 | +0.11(+0.45%) |
May 22, 2019 | 24.45 | 24.53 | 24.40 | 24.46 | 3,570 | +0.06(+0.25%) |
May 21, 2019 | 24.60 | 24.60 | 24.40 | 24.40 | 11,011 | -0.33(-1.33%) |
May 17, 2019 | 24.73 | 24.73 | 24.73 | 0 | +0.10(+0.41%) | |
May 16, 2019 | 24.64 | 24.75 | 24.63 | 24.63 | 29,370 | -0.13(-0.53%) |
May 15, 2019 | 24.88 | 24.91 | 24.73 | 24.76 | 9,563 | +0.03(+0.12%) |
May 14, 2019 | 24.72 | 24.74 | 24.68 | 24.73 | 2,966 | -0.07(-0.28%) |
May 13, 2019 | 24.69 | 24.83 | 24.69 | 24.80 | 5,379 | +0.20(+0.81%) |
May 10, 2019 | 24.64 | 24.71 | 24.60 | 24.60 | 2,420 | -0.09(-0.36%) |
May 09, 2019 | 24.64 | 24.75 | 24.61 | 24.69 | 1,277 | +0.13(+0.53%) |
May 08, 2019 | 24.68 | 24.75 | 24.56 | 24.56 | 28,238 | -0.11(-0.45%) |
May 07, 2019 | 24.66 | 24.71 | 24.63 | 24.67 | 2,534 | +0.08(+0.33%) |
May 06, 2019 | 24.59 | 24.59 | 24.50 | 24.59 | 2,433 | +0.10(+0.41%) |
May 03, 2019 | 24.45 | 24.53 | 24.45 | 24.49 | 11,422 | +0.02(+0.08%) |
May 02, 2019 | 24.55 | 24.55 | 24.38 | 24.47 | 4,567 | -0.11(-0.45%) |