Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.24 | 26.29 | 26.13 | 26.28 | 29,200 | +0.08(+0.31%) |
Jan 30, 2020 | 26.24 | 26.29 | 26.19 | 26.20 | 83,976 | +0.01(+0.04%) |
Jan 29, 2020 | 26.10 | 26.25 | 26.10 | 26.19 | 30,758 | +0.09(+0.34%) |
Jan 28, 2020 | 26.13 | 26.29 | 26.06 | 26.10 | 32,612 | -0.06(-0.23%) |
Jan 27, 2020 | 26.23 | 26.27 | 26.16 | 26.16 | 58,369 | -0.11(-0.42%) |
Jan 24, 2020 | 26.23 | 26.29 | 26.23 | 26.27 | 22,700 | -0.01(-0.04%) |
Jan 23, 2020 | 26.29 | 26.29 | 26.11 | 26.28 | 53,931 | -0.02(-0.08%) |
Jan 22, 2020 | 26.30 | 26.30 | 26.20 | 26.30 | 37,537 | -0.01(-0.04%) |
Jan 21, 2020 | 26.36 | 26.38 | 26.21 | 26.31 | 71,073 | -0.05(-0.19%) |
Jan 17, 2020 | 26.31 | 26.45 | 26.21 | 26.36 | 93,900 | -0.03(-0.11%) |
Jan 16, 2020 | 26.36 | 26.40 | 26.30 | 26.39 | 35,739 | -0.01(-0.04%) |
Jan 15, 2020 | 26.39 | 26.49 | 26.31 | 26.40 | 66,089 | +0.00(+0.00%) |
Jan 14, 2020 | 26.42 | 26.50 | 26.35 | 26.40 | 49,656 | -0.02(-0.08%) |
Jan 13, 2020 | 26.33 | 26.44 | 26.31 | 26.42 | 44,399 | +0.09(+0.34%) |
Jan 10, 2020 | 26.31 | 26.38 | 26.25 | 26.33 | 78,700 | +0.01(+0.04%) |
Jan 09, 2020 | 26.32 | 26.32 | 26.23 | 26.32 | 61,460 | +0.01(+0.04%) |
Jan 08, 2020 | 26.03 | 26.35 | 26.00 | 26.31 | 106,004 | +0.16(+0.61%) |
Jan 07, 2020 | 26.11 | 26.15 | 26.00 | 26.15 | 114,089 | +0.04(+0.15%) |
Jan 06, 2020 | 26.23 | 26.27 | 26.10 | 26.11 | 81,291 | -0.17(-0.65%) |
Jan 03, 2020 | 26.35 | 26.41 | 26.15 | 26.28 | 118,900 | -0.10(-0.38%) |
Jan 02, 2020 | 26.14 | 26.38 | 26.10 | 26.38 | 108,563 | +0.18(+0.69%) |
Dec 31, 2019 | 26.11 | 26.20 | 25.91 | 26.20 | 147,800 | +0.15(+0.58%) |
Dec 30, 2019 | 25.86 | 26.10 | 25.81 | 26.05 | 163,265 | +0.08(+0.31%) |
Dec 27, 2019 | 25.35 | 25.97 | 24.40 | 25.97 | 56,900 | +0.07(+0.27%) |
Dec 26, 2019 | 25.85 | 25.95 | 25.85 | 25.90 | 16,497 | +0.00(+0.00%) |
Dec 24, 2019 | 25.89 | 25.95 | 25.89 | 25.90 | 32,100 | +0.00(+0.00%) |
Dec 23, 2019 | 25.90 | 25.91 | 25.85 | 25.90 | 42,798 | -0.01(-0.04%) |
Dec 20, 2019 | 25.90 | 25.95 | 25.88 | 25.91 | 56,300 | +0.01(+0.04%) |
Dec 19, 2019 | 25.82 | 25.94 | 25.82 | 25.90 | 172,297 | +0.00(+0.00%) |
Dec 18, 2019 | 25.82 | 25.91 | 25.79 | 25.90 | 81,073 | -0.01(-0.04%) |
Dec 17, 2019 | 25.84 | 25.92 | 25.80 | 25.91 | 92,815 | +0.06(+0.23%) |
Dec 16, 2019 | 25.78 | 25.86 | 25.70 | 25.85 | 111,023 | -0.02(-0.08%) |
Dec 13, 2019 | 25.80 | 25.88 | 25.69 | 25.87 | 133,900 | +0.10(+0.39%) |
Dec 12, 2019 | 25.70 | 25.78 | 25.60 | 25.77 | 165,460 | +0.12(+0.47%) |
Dec 11, 2019 | 25.50 | 25.67 | 25.50 | 25.65 | 179,401 | +0.10(+0.39%) |
Dec 10, 2019 | 25.41 | 25.57 | 25.41 | 25.55 | 79,082 | +0.12(+0.47%) |
Dec 09, 2019 | 25.42 | 25.51 | 25.37 | 25.43 | 80,371 | +0.02(+0.08%) |
Dec 06, 2019 | 25.40 | 25.43 | 25.39 | 25.41 | 109,000 | -0.01(-0.04%) |
Dec 05, 2019 | 25.58 | 25.58 | 25.42 | 25.42 | 109,333 | -0.13(-0.51%) |
Dec 04, 2019 | 25.44 | 25.55 | 25.40 | 25.55 | 78,502 | +0.07(+0.27%) |
Dec 03, 2019 | 25.39 | 25.49 | 25.39 | 25.48 | 60,603 | +0.07(+0.28%) |
Dec 02, 2019 | 25.26 | 25.42 | 25.26 | 25.41 | 64,130 | -0.03(-0.12%) |
Nov 29, 2019 | 25.39 | 25.44 | 25.37 | 25.44 | 133,700 | +0.03(+0.12%) |
Nov 27, 2019 | 25.39 | 25.43 | 25.39 | 25.41 | 73,600 | +0.02(+0.08%) |
Nov 26, 2019 | 25.39 | 25.41 | 25.34 | 25.39 | 151,351 | +0.04(+0.16%) |
Nov 25, 2019 | 25.40 | 25.40 | 25.30 | 25.35 | 124,664 | -0.04(-0.16%) |
Nov 22, 2019 | 25.29 | 25.39 | 25.27 | 25.39 | 89,600 | +0.06(+0.24%) |
Nov 21, 2019 | 25.26 | 25.35 | 25.23 | 25.33 | 70,809 | -0.35(-1.36%) |
Nov 20, 2019 | 25.68 | 25.68 | 25.64 | 25.68 | 72,528 | +0.07(+0.27%) |
Nov 19, 2019 | 25.50 | 25.67 | 25.45 | 25.61 | 88,950 | +0.07(+0.27%) |
Nov 18, 2019 | 25.50 | 25.54 | 25.48 | 25.54 | 35,009 | -0.01(-0.04%) |
Nov 15, 2019 | 25.42 | 25.55 | 25.42 | 25.55 | 37,000 | +0.10(+0.39%) |
Nov 14, 2019 | 25.42 | 25.45 | 25.40 | 25.45 | 52,038 | +0.01(+0.04%) |
Nov 13, 2019 | 25.38 | 25.46 | 25.38 | 25.44 | 59,842 | +0.01(+0.04%) |
Nov 12, 2019 | 25.45 | 25.46 | 25.39 | 25.43 | 51,743 | -0.03(-0.12%) |
Nov 11, 2019 | 25.45 | 25.48 | 25.43 | 25.46 | 52,881 | -0.04(-0.16%) |
Nov 08, 2019 | 25.52 | 25.54 | 25.50 | 25.50 | 54,100 | -0.01(-0.04%) |
Nov 07, 2019 | 25.51 | 25.60 | 25.50 | 25.51 | 70,840 | +0.00(+0.00%) |
Nov 06, 2019 | 25.49 | 25.59 | 25.46 | 25.51 | 76,436 | +0.02(+0.08%) |
Nov 05, 2019 | 25.49 | 25.50 | 25.45 | 25.49 | 37,174 | -0.01(-0.04%) |
Nov 04, 2019 | 25.45 | 25.50 | 25.43 | 25.50 | 44,700 | +0.02(+0.08%) |
Nov 01, 2019 | 25.49 | 25.49 | 25.43 | 25.48 | 81,300 | +0.03(+0.12%) |
Oct 31, 2019 | 25.39 | 25.49 | 25.37 | 25.45 | 256,797 | +0.00(+0.00%) |
Oct 30, 2019 | 25.35 | 25.47 | 25.35 | 25.45 | 108,635 | +0.00(+0.00%) |
Oct 29, 2019 | 25.43 | 25.45 | 25.41 | 25.45 | 20,435 | +0.00(+0.00%) |
Oct 28, 2019 | 25.40 | 25.45 | 25.37 | 25.45 | 26,547 | +0.04(+0.16%) |
Oct 25, 2019 | 25.34 | 25.43 | 25.27 | 25.41 | 30,100 | +0.03(+0.12%) |
Oct 24, 2019 | 25.30 | 25.38 | 25.30 | 25.38 | 63,319 | +0.07(+0.28%) |
Oct 23, 2019 | 25.25 | 25.34 | 25.25 | 25.31 | 39,282 | +0.10(+0.40%) |
Oct 22, 2019 | 25.18 | 25.23 | 25.16 | 25.21 | 36,070 | +0.04(+0.16%) |
Oct 21, 2019 | 25.26 | 25.29 | 25.17 | 25.17 | 37,543 | -0.01(-0.04%) |
Oct 18, 2019 | 25.29 | 25.29 | 25.18 | 25.18 | 31,800 | -0.12(-0.47%) |
Oct 17, 2019 | 25.20 | 25.30 | 25.18 | 25.30 | 47,507 | +0.03(+0.12%) |
Oct 16, 2019 | 25.20 | 25.27 | 25.18 | 25.27 | 43,401 | +0.12(+0.48%) |
Oct 15, 2019 | 25.17 | 25.20 | 25.15 | 25.15 | 59,075 | -0.03(-0.12%) |
Oct 14, 2019 | 25.14 | 25.20 | 25.11 | 25.18 | 38,237 | +0.01(+0.04%) |
Oct 11, 2019 | 25.15 | 25.18 | 25.08 | 25.17 | 50,100 | +0.03(+0.12%) |
Oct 10, 2019 | 25.05 | 25.14 | 25.03 | 25.14 | 30,787 | +0.13(+0.52%) |
Oct 09, 2019 | 25.02 | 25.06 | 25.01 | 25.01 | 48,203 | -0.01(-0.04%) |
Oct 08, 2019 | 25.11 | 25.11 | 25.00 | 25.02 | 67,385 | -0.08(-0.32%) |
Oct 07, 2019 | 25.15 | 25.15 | 25.07 | 25.10 | 44,884 | -0.04(-0.16%) |
Oct 04, 2019 | 25.07 | 25.19 | 25.07 | 25.14 | 37,900 | +0.05(+0.20%) |
Oct 03, 2019 | 25.06 | 25.12 | 25.05 | 25.09 | 54,642 | +0.02(+0.08%) |
Oct 02, 2019 | 25.15 | 25.15 | 25.00 | 25.07 | 42,207 | -0.08(-0.32%) |
Oct 01, 2019 | 25.07 | 25.19 | 25.07 | 25.15 | 32,599 | +0.03(+0.12%) |
Sep 30, 2019 | 25.18 | 25.20 | 25.05 | 25.12 | 134,264 | -0.01(-0.04%) |
Sep 27, 2019 | 25.13 | 25.20 | 25.10 | 25.13 | 66,600 | -0.01(-0.04%) |
Sep 26, 2019 | 25.01 | 25.18 | 25.00 | 25.14 | 92,157 | +0.08(+0.32%) |
Sep 25, 2019 | 25.02 | 25.06 | 24.96 | 25.06 | 40,152 | +0.04(+0.16%) |
Sep 24, 2019 | 25.06 | 25.06 | 25.00 | 25.02 | 44,423 | -0.01(-0.04%) |
Sep 23, 2019 | 24.94 | 25.04 | 24.94 | 25.03 | 46,899 | +0.10(+0.40%) |
Sep 20, 2019 | 25.10 | 25.10 | 24.90 | 24.93 | 114,300 | -0.14(-0.56%) |
Sep 19, 2019 | 25.06 | 25.10 | 25.06 | 25.07 | 46,426 | +0.01(+0.04%) |
Sep 18, 2019 | 25.06 | 25.09 | 25.03 | 25.06 | 43,377 | +0.00(+0.00%) |
Sep 17, 2019 | 25.06 | 25.10 | 25.00 | 25.06 | 46,718 | -0.02(-0.08%) |
Sep 16, 2019 | 24.95 | 25.09 | 24.91 | 25.08 | 35,802 | +0.18(+0.72%) |
Sep 13, 2019 | 25.09 | 25.09 | 24.87 | 24.90 | 67,200 | -0.20(-0.80%) |
Sep 12, 2019 | 24.99 | 25.10 | 24.96 | 25.10 | 97,682 | +0.18(+0.72%) |
Sep 11, 2019 | 25.02 | 25.02 | 24.79 | 24.92 | 101,130 | -0.02(-0.08%) |
Sep 10, 2019 | 25.00 | 25.03 | 24.93 | 24.94 | 46,886 | -0.06(-0.24%) |
Sep 09, 2019 | 25.05 | 25.08 | 25.00 | 25.00 | 62,612 | -0.10(-0.40%) |
Sep 06, 2019 | 25.07 | 25.10 | 25.06 | 25.10 | 44,100 | +0.02(+0.08%) |
Sep 05, 2019 | 25.05 | 25.08 | 25.00 | 25.08 | 65,864 | +0.03(+0.12%) |
Sep 04, 2019 | 25.00 | 25.05 | 24.94 | 25.05 | 75,669 | +0.05(+0.20%) |
Sep 03, 2019 | 24.87 | 25.00 | 24.86 | 25.00 | 75,120 | +0.14(+0.56%) |
Aug 30, 2019 | 24.82 | 24.98 | 24.82 | 24.86 | 179,600 | +0.03(+0.12%) |
Aug 29, 2019 | 24.97 | 24.97 | 24.83 | 24.83 | 61,360 | -0.12(-0.48%) |
Aug 28, 2019 | 24.87 | 24.98 | 24.87 | 24.95 | 73,564 | +0.06(+0.24%) |
Aug 27, 2019 | 24.89 | 24.97 | 24.84 | 24.89 | 83,451 | -0.02(-0.08%) |
Aug 26, 2019 | 24.93 | 24.97 | 24.87 | 24.91 | 94,077 | +0.05(+0.20%) |
Aug 23, 2019 | 24.94 | 24.94 | 24.79 | 24.86 | 96,600 | -0.01(-0.04%) |
Aug 22, 2019 | 24.71 | 24.92 | 24.70 | 24.87 | 67,171 | +0.16(+0.65%) |
Aug 21, 2019 | 24.70 | 24.80 | 24.68 | 24.71 | 113,880 | -0.29(-1.16%) |
Aug 20, 2019 | 25.15 | 25.25 | 25.00 | 25.00 | 100,465 | -0.20(-0.79%) |
Aug 19, 2019 | 25.16 | 25.20 | 25.14 | 25.20 | 77,053 | +0.07(+0.28%) |
Aug 16, 2019 | 25.11 | 25.20 | 25.07 | 25.13 | 63,600 | +0.02(+0.08%) |
Aug 15, 2019 | 24.96 | 25.13 | 24.90 | 25.11 | 108,694 | +0.19(+0.76%) |
Aug 14, 2019 | 24.85 | 24.99 | 24.81 | 24.92 | 146,552 | -0.05(-0.20%) |
Aug 13, 2019 | 24.80 | 25.07 | 24.80 | 24.97 | 88,604 | +0.17(+0.69%) |
Aug 12, 2019 | 24.86 | 24.94 | 24.70 | 24.80 | 129,218 | -0.20(-0.80%) |
Aug 09, 2019 | 24.98 | 25.04 | 24.92 | 25.00 | 47,500 | +0.03(+0.12%) |
Aug 08, 2019 | 24.94 | 25.04 | 24.92 | 24.97 | 47,341 | +0.08(+0.32%) |
Aug 07, 2019 | 24.79 | 24.90 | 24.66 | 24.89 | 100,255 | +0.03(+0.12%) |
Aug 06, 2019 | 24.80 | 24.86 | 24.62 | 24.86 | 58,917 | +0.17(+0.69%) |
Aug 05, 2019 | 24.92 | 24.92 | 24.63 | 24.69 | 110,628 | -0.30(-1.20%) |
Aug 02, 2019 | 24.69 | 24.99 | 24.69 | 24.99 | 51,500 | +0.30(+1.22%) |
Aug 01, 2019 | 24.62 | 24.73 | 24.62 | 24.69 | 61,655 | +0.08(+0.33%) |
Jul 31, 2019 | 24.75 | 24.85 | 24.60 | 24.61 | 313,315 | -0.18(-0.73%) |
Jul 30, 2019 | 24.95 | 24.99 | 24.78 | 24.79 | 128,166 | -0.18(-0.72%) |
Jul 29, 2019 | 24.79 | 25.00 | 24.70 | 24.97 | 126,019 | +0.28(+1.13%) |
Jul 26, 2019 | 24.40 | 24.74 | 24.40 | 24.69 | 108,400 | +0.28(+1.15%) |
Jul 25, 2019 | 24.29 | 24.43 | 24.28 | 24.41 | 130,935 | +0.16(+0.66%) |
Jul 24, 2019 | 24.20 | 24.42 | 24.18 | 24.25 | 174,151 | +0.02(+0.08%) |
Jul 23, 2019 | 24.25 | 24.28 | 24.05 | 24.23 | 479,167 | +0.04(+0.17%) |
Jul 22, 2019 | 24.33 | 24.36 | 23.95 | 24.19 | 552,067 | -0.11(-0.45%) |
Jul 19, 2019 | 24.25 | 24.43 | 24.17 | 24.30 | 168,800 | -0.02(-0.08%) |
Jul 18, 2019 | 24.45 | 24.49 | 24.32 | 24.32 | 215,325 | -0.26(-1.06%) |
Jul 17, 2019 | 24.77 | 24.77 | 24.47 | 24.58 | 333,251 | -0.19(-0.77%) |
Jul 16, 2019 | 24.72 | 24.82 | 24.70 | 24.77 | 209,602 | +0.10(+0.41%) |
Jul 15, 2019 | 24.70 | 24.75 | 24.60 | 24.67 | 184,709 | +0.03(+0.12%) |
Jul 12, 2019 | 24.61 | 24.67 | 24.57 | 24.64 | 183,100 | +0.07(+0.28%) |
Jul 11, 2019 | 24.50 | 24.63 | 24.47 | 24.57 | 289,449 | +0.09(+0.37%) |
Jul 10, 2019 | 24.51 | 24.67 | 24.45 | 24.48 | 228,037 | +0.08(+0.33%) |
Jul 09, 2019 | 24.52 | 24.58 | 24.38 | 24.40 | 366,935 | -0.36(-1.45%) |
Jul 08, 2019 | 24.85 | 24.89 | 24.63 | 24.76 | 415,960 | -0.40(-1.59%) |
Jul 05, 2019 | 25.21 | 25.22 | 25.12 | 25.16 | 46,600 | -0.06(-0.24%) |
Jul 03, 2019 | 25.26 | 25.26 | 25.20 | 25.22 | 60,100 | -0.06(-0.24%) |
Jul 02, 2019 | 25.25 | 25.29 | 25.22 | 25.28 | 88,404 | +0.03(+0.12%) |
Jul 01, 2019 | 25.21 | 25.34 | 25.21 | 25.25 | 60,266 | +0.04(+0.16%) |
Jun 28, 2019 | 25.16 | 25.27 | 25.13 | 25.21 | 147,300 | +0.10(+0.40%) |
Jun 27, 2019 | 25.08 | 25.22 | 25.08 | 25.11 | 91,817 | +0.04(+0.16%) |
Jun 26, 2019 | 25.26 | 25.30 | 25.06 | 25.07 | 103,685 | -0.12(-0.48%) |
Jun 25, 2019 | 25.20 | 25.25 | 25.15 | 25.19 | 64,402 | -0.05(-0.20%) |
Jun 24, 2019 | 25.16 | 25.26 | 25.15 | 25.24 | 89,958 | -0.02(-0.08%) |
Jun 21, 2019 | 25.06 | 25.31 | 25.06 | 25.26 | 315,300 | +0.20(+0.80%) |
Jun 20, 2019 | 25.00 | 25.06 | 24.98 | 25.06 | 135,325 | +0.13(+0.52%) |
Jun 19, 2019 | 24.98 | 25.00 | 24.92 | 24.93 | 76,175 | -0.03(-0.12%) |
Jun 18, 2019 | 24.88 | 25.01 | 24.88 | 24.96 | 95,696 | +0.06(+0.24%) |
Jun 17, 2019 | 24.83 | 24.92 | 24.80 | 24.90 | 152,106 | +0.02(+0.08%) |
Jun 14, 2019 | 24.71 | 24.88 | 24.70 | 24.88 | 66,700 | +0.12(+0.48%) |
Jun 13, 2019 | 24.71 | 24.81 | 24.71 | 24.76 | 43,360 | +0.05(+0.20%) |
Jun 12, 2019 | 24.75 | 24.84 | 24.70 | 24.71 | 114,565 | -0.10(-0.40%) |
Jun 11, 2019 | 24.70 | 24.83 | 24.70 | 24.81 | 99,396 | +0.11(+0.45%) |
Jun 10, 2019 | 24.65 | 24.74 | 24.58 | 24.70 | 92,030 | +0.05(+0.20%) |
Jun 07, 2019 | 24.49 | 24.65 | 24.43 | 24.65 | 72,600 | +0.28(+1.15%) |
Jun 06, 2019 | 24.50 | 24.52 | 24.36 | 24.37 | 150,488 | -0.09(-0.37%) |
Jun 05, 2019 | 24.47 | 24.54 | 24.38 | 24.46 | 184,486 | +0.12(+0.49%) |
Jun 04, 2019 | 24.17 | 24.41 | 24.15 | 24.34 | 192,927 | +0.20(+0.83%) |
Jun 03, 2019 | 24.30 | 24.30 | 24.10 | 24.14 | 158,362 | -0.13(-0.54%) |
May 31, 2019 | 24.55 | 24.58 | 24.24 | 24.27 | 238,300 | -0.29(-1.18%) |
May 30, 2019 | 24.59 | 24.61 | 24.53 | 24.56 | 228,405 | +0.05(+0.20%) |
May 29, 2019 | 24.68 | 24.68 | 24.49 | 24.51 | 156,734 | -0.17(-0.69%) |
May 28, 2019 | 24.75 | 24.78 | 24.68 | 24.68 | 196,557 | -0.02(-0.08%) |
May 24, 2019 | 24.84 | 24.84 | 24.65 | 24.70 | 184,800 | -0.12(-0.48%) |
May 23, 2019 | 24.94 | 24.95 | 24.74 | 24.82 | 240,515 | -0.18(-0.72%) |
May 22, 2019 | 25.05 | 25.05 | 24.87 | 25.00 | 146,185 | -0.01(-0.04%) |
May 21, 2019 | 24.99 | 25.08 | 24.93 | 25.01 | 143,932 | -0.24(-0.95%) |
May 20, 2019 | 25.50 | 25.54 | 25.15 | 25.25 | 107,692 | -0.21(-0.82%) |
May 17, 2019 | 25.52 | 25.60 | 25.46 | 25.46 | 17,600 | -0.14(-0.55%) |
May 16, 2019 | 25.44 | 25.60 | 25.41 | 25.60 | 60,512 | +0.16(+0.63%) |
May 15, 2019 | 25.38 | 25.45 | 25.34 | 25.44 | 31,281 | +0.03(+0.12%) |
May 14, 2019 | 25.30 | 25.42 | 25.29 | 25.41 | 17,612 | +0.16(+0.63%) |
May 13, 2019 | 25.28 | 25.34 | 25.25 | 25.25 | 52,801 | -0.12(-0.47%) |
May 10, 2019 | 25.27 | 25.37 | 25.27 | 25.37 | 36,100 | +0.11(+0.44%) |
May 09, 2019 | 25.28 | 25.30 | 25.21 | 25.26 | 43,091 | -0.05(-0.20%) |
May 08, 2019 | 25.31 | 25.34 | 25.28 | 25.31 | 41,433 | -0.04(-0.16%) |
May 07, 2019 | 25.34 | 25.37 | 25.26 | 25.35 | 29,150 | +0.03(+0.10%) |
May 06, 2019 | 25.23 | 25.37 | 25.23 | 25.32 | 15,958 | -0.01(-0.02%) |
May 03, 2019 | 25.36 | 25.40 | 25.31 | 25.33 | 19,800 | +0.00(+0.00%) |
May 02, 2019 | 25.37 | 25.37 | 25.31 | 25.33 | 21,908 | +0.02(+0.08%) |
May 01, 2019 | 25.12 | 25.33 | 25.12 | 25.31 | 39,486 | +0.23(+0.92%) |
Apr 30, 2019 | 25.22 | 25.31 | 25.08 | 25.08 | 147,683 | -0.19(-0.75%) |
Apr 29, 2019 | 25.18 | 25.37 | 25.15 | 25.27 | 31,117 | +0.12(+0.48%) |
Apr 26, 2019 | 25.19 | 25.19 | 25.10 | 25.15 | 60,000 | +0.05(+0.20%) |
Apr 25, 2019 | 25.15 | 25.21 | 25.10 | 25.10 | 40,784 | -0.07(-0.28%) |
Apr 24, 2019 | 25.20 | 25.26 | 25.17 | 25.17 | 44,745 | +0.01(+0.04%) |
Apr 23, 2019 | 25.24 | 25.34 | 25.16 | 25.16 | 71,749 | -0.12(-0.47%) |
Apr 22, 2019 | 25.30 | 25.30 | 25.25 | 25.28 | 16,731 | +0.00(+0.00%) |
Apr 18, 2019 | 25.25 | 25.30 | 25.15 | 25.28 | 67,500 | +0.00(+0.00%) |
Apr 17, 2019 | 25.35 | 25.41 | 25.28 | 25.28 | 120,935 | -0.06(-0.23%) |
Apr 16, 2019 | 25.42 | 25.49 | 25.33 | 25.34 | 113,392 | -0.10(-0.40%) |
Apr 15, 2019 | 25.48 | 25.48 | 25.43 | 25.44 | 32,168 | +0.00(+0.00%) |
Apr 12, 2019 | 25.49 | 25.49 | 25.43 | 25.44 | 29,700 | +0.02(+0.08%) |
Apr 11, 2019 | 25.46 | 25.46 | 25.36 | 25.42 | 30,839 | -0.02(-0.08%) |
Apr 10, 2019 | 25.35 | 25.49 | 25.35 | 25.44 | 18,359 | +0.11(+0.43%) |
Apr 09, 2019 | 25.42 | 25.48 | 25.32 | 25.33 | 34,883 | -0.14(-0.55%) |
Apr 08, 2019 | 25.49 | 25.52 | 25.43 | 25.47 | 18,229 | -0.02(-0.08%) |
Apr 05, 2019 | 25.50 | 25.53 | 25.45 | 25.49 | 37,500 | -0.01(-0.04%) |
Apr 04, 2019 | 25.50 | 25.50 | 25.43 | 25.50 | 23,312 | +0.08(+0.31%) |
Apr 03, 2019 | 25.39 | 25.45 | 25.35 | 25.42 | 39,909 | +0.03(+0.12%) |
Apr 02, 2019 | 25.35 | 25.41 | 25.31 | 25.39 | 44,549 | +0.05(+0.20%) |
Apr 01, 2019 | 25.13 | 25.34 | 25.11 | 25.34 | 66,860 | +0.21(+0.84%) |
Mar 29, 2019 | 25.10 | 25.17 | 25.10 | 25.13 | 98,100 | +0.03(+0.12%) |
Mar 28, 2019 | 25.09 | 25.17 | 24.99 | 25.10 | 132,952 | -0.05(-0.19%) |
Mar 27, 2019 | 25.08 | 25.16 | 25.08 | 25.15 | 22,852 | +0.08(+0.31%) |
Mar 26, 2019 | 25.10 | 25.19 | 25.05 | 25.07 | 90,015 | -0.02(-0.08%) |
Mar 25, 2019 | 25.09 | 25.17 | 25.08 | 25.09 | 41,836 | +0.00(+0.00%) |
Mar 22, 2019 | 25.14 | 25.20 | 25.08 | 25.09 | 41,600 | -0.10(-0.40%) |
Mar 21, 2019 | 25.05 | 25.20 | 25.05 | 25.19 | 44,497 | +0.14(+0.56%) |
Mar 20, 2019 | 25.01 | 25.10 | 24.99 | 25.05 | 57,348 | +0.02(+0.08%) |
Mar 19, 2019 | 25.02 | 25.05 | 25.02 | 25.03 | 27,427 | +0.01(+0.04%) |
Mar 18, 2019 | 25.03 | 25.05 | 25.01 | 25.02 | 64,041 | -0.01(-0.04%) |
Mar 15, 2019 | 24.98 | 25.05 | 24.98 | 25.03 | 77,200 | +0.05(+0.20%) |
Mar 14, 2019 | 25.00 | 25.03 | 24.98 | 24.98 | 74,002 | -0.10(-0.40%) |
Mar 13, 2019 | 25.04 | 25.09 | 25.02 | 25.08 | 49,663 | -0.05(-0.20%) |
Mar 12, 2019 | 24.96 | 25.13 | 24.96 | 25.13 | 215,169 | +0.17(+0.68%) |
Mar 11, 2019 | 25.07 | 25.07 | 24.92 | 24.96 | 59,836 | -0.11(-0.44%) |
Mar 08, 2019 | 24.90 | 25.09 | 24.85 | 25.07 | 41,300 | +0.14(+0.56%) |
Mar 07, 2019 | 25.01 | 25.05 | 24.92 | 24.93 | 70,782 | -0.10(-0.40%) |
Mar 06, 2019 | 25.05 | 25.18 | 25.02 | 25.03 | 57,392 | -0.11(-0.44%) |
Mar 05, 2019 | 24.95 | 25.14 | 24.93 | 25.14 | 73,956 | +0.16(+0.64%) |
Mar 04, 2019 | 24.92 | 24.98 | 24.92 | 24.98 | 20,093 | +0.02(+0.08%) |
Mar 01, 2019 | 24.91 | 25.02 | 24.91 | 24.96 | 69,700 | +0.06(+0.24%) |
Feb 28, 2019 | 24.92 | 25.05 | 24.86 | 24.90 | 239,814 | -0.02(-0.08%) |
Feb 27, 2019 | 24.98 | 24.98 | 24.92 | 24.92 | 53,063 | -0.05(-0.20%) |
Feb 26, 2019 | 24.97 | 25.00 | 24.91 | 24.97 | 49,211 | +0.06(+0.24%) |
Feb 25, 2019 | 24.85 | 25.00 | 24.80 | 24.91 | 84,591 | +0.10(+0.40%) |
Feb 22, 2019 | 24.85 | 24.88 | 24.78 | 24.81 | 91,800 | -0.05(-0.20%) |
Feb 21, 2019 | 24.80 | 24.91 | 24.70 | 24.86 | 45,888 | -0.34(-1.35%) |
Feb 20, 2019 | 25.10 | 25.20 | 25.10 | 25.20 | 34,570 | +0.11(+0.44%) |
Feb 19, 2019 | 25.07 | 25.14 | 25.02 | 25.09 | 50,414 | +0.02(+0.08%) |
Feb 15, 2019 | 25.00 | 25.08 | 24.95 | 25.07 | 29,700 | +0.14(+0.56%) |
Feb 14, 2019 | 24.99 | 25.00 | 24.92 | 24.93 | 50,885 | -0.09(-0.37%) |
Feb 13, 2019 | 24.88 | 25.05 | 24.88 | 25.02 | 38,110 | +0.08(+0.33%) |
Feb 12, 2019 | 24.87 | 24.99 | 24.87 | 24.94 | 35,230 | +0.08(+0.32%) |
Feb 11, 2019 | 24.87 | 24.97 | 24.81 | 24.86 | 65,894 | +0.03(+0.12%) |
Feb 08, 2019 | 24.80 | 24.86 | 24.71 | 24.83 | 35,700 | +0.08(+0.32%) |
Feb 07, 2019 | 24.84 | 24.91 | 24.62 | 24.75 | 60,109 | -0.16(-0.64%) |
Feb 06, 2019 | 24.99 | 24.99 | 24.85 | 24.91 | 52,287 | -0.03(-0.12%) |
Feb 05, 2019 | 24.90 | 25.00 | 24.87 | 24.94 | 64,623 | +0.11(+0.44%) |
Feb 04, 2019 | 24.76 | 24.83 | 24.62 | 24.83 | 91,372 | +0.10(+0.40%) |