Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.74 | 25.74 | 25.62 | 25.71 | 63,545 | +0.05(+0.21%) |
May 28, 2020 | 25.68 | 25.72 | 25.65 | 25.66 | 53,392 | -0.04(-0.17%) |
May 27, 2020 | 25.65 | 27.68 | 25.62 | 25.70 | 99,547 | +0.02(+0.08%) |
May 26, 2020 | 25.65 | 25.69 | 25.60 | 25.68 | 23,952 | +0.05(+0.20%) |
May 22, 2020 | 25.61 | 25.65 | 25.56 | 25.63 | 48,277 | +0.02(+0.08%) |
May 21, 2020 | 25.58 | 25.65 | 25.56 | 25.61 | 42,690 | +0.03(+0.11%) |
May 20, 2020 | 25.58 | 25.59 | 25.50 | 25.58 | 18,444 | +0.05(+0.19%) |
May 19, 2020 | 25.49 | 25.57 | 25.46 | 25.53 | 22,865 | +0.05(+0.19%) |
May 18, 2020 | 25.45 | 25.51 | 25.42 | 25.49 | 11,623 | +0.06(+0.23%) |
May 15, 2020 | 25.47 | 25.50 | 25.42 | 25.43 | 16,092 | -0.08(-0.30%) |
May 14, 2020 | 25.45 | 25.51 | 25.41 | 25.50 | 144,625 | +0.06(+0.25%) |
May 13, 2020 | 25.45 | 25.48 | 25.41 | 25.44 | 39,687 | +0.00(+0.02%) |
May 12, 2020 | 25.41 | 25.45 | 25.40 | 25.44 | 30,474 | +0.02(+0.10%) |
May 11, 2020 | 25.41 | 25.45 | 25.35 | 25.41 | 22,756 | +0.04(+0.15%) |
May 08, 2020 | 25.32 | 25.40 | 25.28 | 25.37 | 34,145 | +0.06(+0.25%) |
May 07, 2020 | 25.33 | 25.35 | 25.25 | 25.31 | 15,633 | +0.03(+0.13%) |
May 06, 2020 | 25.29 | 25.31 | 25.21 | 25.28 | 44,170 | +0.02(+0.10%) |
May 05, 2020 | 25.29 | 25.29 | 25.14 | 25.25 | 107,370 | -0.01(-0.04%) |
May 04, 2020 | 25.15 | 25.28 | 25.14 | 25.26 | 28,387 | +0.06(+0.23%) |
May 01, 2020 | 25.22 | 25.22 | 25.12 | 25.20 | 31,978 | +0.05(+0.20%) |
Apr 30, 2020 | 25.16 | 25.25 | 25.12 | 25.15 | 29,995 | -0.07(-0.27%) |
Apr 29, 2020 | 25.12 | 25.23 | 25.12 | 25.22 | 30,265 | +0.02(+0.08%) |
Apr 28, 2020 | 25.10 | 25.25 | 25.10 | 25.20 | 26,603 | -0.00(-0.02%) |
Apr 27, 2020 | 25.20 | 25.33 | 25.12 | 25.21 | 37,627 | -0.06(-0.25%) |
Apr 24, 2020 | 25.23 | 25.27 | 25.12 | 25.27 | 57,944 | -0.03(-0.11%) |
Apr 23, 2020 | 25.30 | 25.30 | 25.18 | 25.30 | 18,865 | +0.02(+0.08%) |
Apr 22, 2020 | 25.15 | 25.33 | 25.15 | 25.28 | 46,716 | +0.04(+0.15%) |
Apr 21, 2020 | 25.26 | 25.32 | 25.19 | 25.24 | 44,365 | -0.08(-0.32%) |
Apr 20, 2020 | 25.17 | 25.33 | 25.13 | 25.32 | 38,046 | +0.12(+0.47%) |
Apr 17, 2020 | 25.17 | 25.29 | 25.17 | 25.20 | 31,399 | -0.04(-0.15%) |
Apr 16, 2020 | 25.16 | 25.31 | 25.16 | 25.24 | 48,081 | +0.04(+0.15%) |
Apr 15, 2020 | 25.15 | 25.28 | 25.04 | 25.20 | 51,678 | +0.00(+0.00%) |
Apr 14, 2020 | 25.15 | 25.31 | 25.15 | 25.20 | 30,487 | +0.00(+0.00%) |
Apr 13, 2020 | 25.30 | 25.32 | 24.99 | 25.20 | 64,420 | +0.00(+0.00%) |
Apr 09, 2020 | 25.20 | 25.33 | 25.07 | 25.20 | 61,249 | -0.01(-0.04%) |
Apr 08, 2020 | 25.18 | 25.21 | 25.08 | 25.21 | 50,598 | +0.07(+0.27%) |
Apr 07, 2020 | 25.42 | 25.42 | 25.10 | 25.14 | 40,090 | +0.25(+1.01%) |
Apr 06, 2020 | 24.87 | 25.13 | 24.87 | 24.89 | 35,559 | +0.10(+0.39%) |
Apr 03, 2020 | 25.06 | 25.09 | 24.80 | 24.80 | 58,563 | -0.15(-0.62%) |
Apr 02, 2020 | 24.97 | 24.97 | 24.76 | 24.95 | 40,733 | +0.15(+0.59%) |
Apr 01, 2020 | 25.02 | 25.16 | 24.80 | 24.80 | 103,768 | -0.35(-1.38%) |
Mar 31, 2020 | 25.14 | 25.23 | 25.04 | 25.15 | 121,120 | +0.09(+0.35%) |
Mar 30, 2020 | 25.05 | 25.23 | 25.04 | 25.06 | 74,662 | -0.17(-0.69%) |
Mar 27, 2020 | 25.07 | 25.28 | 25.01 | 25.24 | 64,635 | +0.05(+0.19%) |
Mar 26, 2020 | 24.97 | 25.19 | 24.97 | 25.19 | 517,928 | +0.40(+1.60%) |
Mar 25, 2020 | 24.58 | 24.96 | 24.50 | 24.79 | 136,706 | +0.18(+0.75%) |
Mar 24, 2020 | 24.02 | 24.61 | 24.02 | 24.61 | 107,583 | +0.66(+2.75%) |
Mar 23, 2020 | 24.05 | 24.40 | 23.86 | 23.95 | 118,883 | -0.32(-1.31%) |
Mar 20, 2020 | 24.03 | 24.37 | 23.76 | 24.27 | 82,009 | -0.20(-0.83%) |
Mar 19, 2020 | 24.47 | 24.69 | 23.68 | 24.47 | 148,088 | -0.13(-0.51%) |
Mar 18, 2020 | 24.65 | 24.82 | 24.58 | 24.60 | 125,649 | -0.29(-1.17%) |
Mar 17, 2020 | 25.09 | 25.09 | 24.88 | 24.89 | 91,697 | -0.14(-0.54%) |
Mar 16, 2020 | 25.18 | 25.18 | 24.83 | 25.02 | 111,458 | -0.06(-0.25%) |
Mar 13, 2020 | 25.25 | 25.25 | 25.06 | 25.09 | 111,690 | +0.14(+0.56%) |
Mar 12, 2020 | 25.25 | 25.25 | 24.86 | 24.95 | 150,456 | -0.45(-1.76%) |
Mar 11, 2020 | 25.50 | 25.50 | 25.38 | 25.40 | 28,270 | -0.11(-0.44%) |
Mar 10, 2020 | 25.62 | 25.62 | 25.49 | 25.51 | 53,013 | -0.10(-0.40%) |
Mar 09, 2020 | 25.59 | 25.65 | 25.56 | 25.61 | 36,407 | +0.05(+0.21%) |
Mar 06, 2020 | 25.56 | 25.56 | 25.49 | 25.56 | 54,914 | +0.04(+0.15%) |
Mar 05, 2020 | 25.53 | 25.53 | 25.49 | 25.52 | 16,116 | +0.03(+0.11%) |
Mar 04, 2020 | 25.47 | 25.51 | 25.47 | 25.49 | 28,128 | -0.01(-0.04%) |
Mar 03, 2020 | 25.46 | 25.50 | 25.45 | 25.50 | 31,459 | +0.05(+0.19%) |
Mar 02, 2020 | 25.49 | 25.49 | 25.44 | 25.45 | 37,378 | +0.03(+0.13%) |
Feb 28, 2020 | 25.45 | 25.47 | 25.41 | 25.42 | 82,422 | -0.06(-0.23%) |
Feb 27, 2020 | 25.46 | 25.49 | 25.45 | 25.48 | 28,568 | +0.01(+0.06%) |
Feb 26, 2020 | 25.47 | 25.47 | 25.46 | 25.46 | 45,976 | -0.00(-0.02%) |
Feb 25, 2020 | 25.47 | 25.48 | 25.44 | 25.47 | 30,938 | +0.00(+0.01%) |
Feb 24, 2020 | 25.46 | 25.47 | 25.43 | 25.46 | 41,522 | +0.03(+0.14%) |
Feb 21, 2020 | 25.41 | 25.43 | 25.41 | 25.43 | 40,072 | +0.02(+0.08%) |
Feb 20, 2020 | 25.39 | 25.41 | 25.38 | 25.41 | 62,445 | +0.02(+0.08%) |
Feb 19, 2020 | 25.39 | 25.39 | 25.37 | 25.39 | 31,612 | +0.02(+0.08%) |
Feb 18, 2020 | 25.36 | 25.39 | 25.36 | 25.37 | 37,106 | -0.01(-0.04%) |
Feb 14, 2020 | 25.38 | 25.38 | 25.37 | 25.38 | 46,285 | +0.00(+0.02%) |
Feb 13, 2020 | 25.39 | 25.39 | 25.36 | 25.38 | 22,447 | +0.01(+0.04%) |
Feb 12, 2020 | 25.38 | 25.39 | 25.36 | 25.36 | 56,702 | -0.02(-0.06%) |
Feb 11, 2020 | 25.37 | 25.39 | 25.37 | 25.38 | 50,597 | +0.00(+0.00%) |
Feb 10, 2020 | 25.38 | 25.39 | 25.37 | 25.38 | 29,980 | -0.00(-0.02%) |
Feb 07, 2020 | 25.39 | 25.40 | 25.37 | 25.38 | 50,944 | +0.00(+0.02%) |
Feb 06, 2020 | 25.38 | 25.38 | 25.36 | 25.38 | 56,949 | +0.00(+0.00%) |
Feb 05, 2020 | 25.39 | 25.40 | 25.35 | 25.38 | 47,877 | +0.00(+0.00%) |
Feb 04, 2020 | 25.39 | 25.40 | 25.36 | 25.38 | 28,883 | -0.02(-0.08%) |
Feb 03, 2020 | 25.42 | 25.42 | 25.38 | 25.40 | 30,064 | +0.01(+0.04%) |
Jan 31, 2020 | 25.41 | 25.42 | 25.39 | 25.39 | 47,998 | -0.01(-0.06%) |
Jan 30, 2020 | 25.40 | 25.43 | 25.39 | 25.40 | 31,316 | -0.00(-0.00%) |
Jan 29, 2020 | 25.41 | 25.42 | 25.39 | 25.40 | 56,806 | -0.00(-0.02%) |
Jan 28, 2020 | 25.41 | 25.41 | 25.38 | 25.41 | 50,403 | +0.02(+0.08%) |
Jan 27, 2020 | 25.37 | 25.41 | 25.37 | 25.39 | 26,613 | +0.00(+0.02%) |
Jan 24, 2020 | 25.39 | 25.39 | 25.36 | 25.38 | 51,937 | +0.00(+0.02%) |
Jan 23, 2020 | 25.37 | 25.39 | 25.37 | 25.38 | 64,178 | +0.00(+0.02%) |
Jan 22, 2020 | 25.38 | 25.39 | 25.35 | 25.37 | 32,192 | +0.03(+0.11%) |
Jan 21, 2020 | 25.35 | 25.37 | 25.33 | 25.35 | 35,919 | +0.00(+0.00%) |
Jan 17, 2020 | 25.36 | 25.36 | 25.32 | 25.35 | 23,117 | +0.00(+0.00%) |
Jan 16, 2020 | 25.35 | 25.36 | 25.33 | 25.35 | 50,607 | +0.00(+0.00%) |
Jan 15, 2020 | 25.35 | 25.35 | 25.32 | 25.35 | 29,104 | -0.01(-0.02%) |
Jan 14, 2020 | 25.34 | 25.35 | 25.30 | 25.35 | 35,919 | +0.03(+0.13%) |
Jan 13, 2020 | 25.32 | 25.33 | 25.27 | 25.32 | 42,426 | -0.00(-0.02%) |
Jan 10, 2020 | 25.31 | 25.32 | 25.29 | 25.32 | 48,620 | +0.00(+0.00%) |
Jan 09, 2020 | 25.28 | 25.32 | 25.28 | 25.32 | 11,627 | +0.00(+0.00%) |
Jan 08, 2020 | 25.30 | 25.32 | 25.28 | 25.32 | 70,342 | +0.02(+0.08%) |
Jan 07, 2020 | 25.29 | 25.31 | 25.25 | 25.30 | 44,695 | +0.01(+0.04%) |
Jan 06, 2020 | 25.24 | 25.29 | 25.24 | 25.29 | 31,224 | +0.00(+0.00%) |
Jan 03, 2020 | 25.28 | 25.29 | 25.25 | 25.29 | 19,282 | +0.04(+0.15%) |
Jan 02, 2020 | 25.26 | 25.26 | 25.23 | 25.25 | 40,687 | +0.02(+0.06%) |
Dec 31, 2019 | 25.26 | 25.26 | 25.22 | 25.24 | 18,660 | -0.01(-0.03%) |
Dec 30, 2019 | 25.24 | 25.25 | 25.23 | 25.25 | 57,689 | +0.00(+0.01%) |
Dec 27, 2019 | 25.25 | 25.26 | 25.23 | 25.24 | 30,892 | +0.01(+0.04%) |
Dec 26, 2019 | 25.25 | 25.25 | 25.22 | 25.23 | 23,105 | -0.02(-0.08%) |
Dec 24, 2019 | 25.22 | 25.25 | 25.22 | 25.25 | 11,921 | +0.01(+0.04%) |
Dec 23, 2019 | 25.24 | 25.24 | 25.21 | 25.24 | 38,807 | +0.02(+0.10%) |
Dec 20, 2019 | 25.23 | 25.24 | 25.20 | 25.22 | 42,607 | -0.01(-0.06%) |
Dec 19, 2019 | 25.23 | 25.25 | 25.22 | 25.23 | 17,147 | -0.01(-0.03%) |
Dec 18, 2019 | 25.24 | 25.25 | 25.21 | 25.24 | 11,459 | +0.00(+0.00%) |
Dec 17, 2019 | 25.22 | 25.24 | 25.21 | 25.24 | 49,706 | +0.01(+0.03%) |
Dec 16, 2019 | 25.24 | 25.24 | 25.23 | 25.24 | 78,490 | -0.01(-0.03%) |
Dec 13, 2019 | 25.22 | 25.24 | 25.21 | 25.24 | 29,269 | +0.03(+0.11%) |
Dec 12, 2019 | 25.23 | 25.23 | 25.20 | 25.21 | 23,099 | -0.02(-0.08%) |
Dec 11, 2019 | 25.19 | 25.23 | 25.19 | 25.23 | 39,544 | +0.00(+0.00%) |
Dec 10, 2019 | 25.22 | 25.23 | 25.19 | 25.23 | 23,535 | +0.03(+0.13%) |
Dec 09, 2019 | 25.19 | 25.22 | 25.19 | 25.20 | 61,832 | -0.00(-0.02%) |
Dec 06, 2019 | 25.20 | 25.21 | 25.19 | 25.20 | 115,726 | -0.01(-0.02%) |
Dec 05, 2019 | 25.21 | 25.22 | 25.19 | 25.21 | 37,950 | +0.00(+0.00%) |
Dec 04, 2019 | 25.22 | 25.22 | 25.19 | 25.21 | 29,530 | -0.01(-0.06%) |
Dec 03, 2019 | 25.22 | 25.23 | 25.20 | 25.22 | 40,361 | +0.03(+0.12%) |
Dec 02, 2019 | 25.19 | 25.20 | 25.19 | 25.19 | 32,638 | +0.00(+0.02%) |
Nov 29, 2019 | 25.20 | 25.20 | 25.18 | 25.19 | 11,951 | -0.01(-0.05%) |
Nov 27, 2019 | 25.17 | 25.20 | 25.17 | 25.20 | 28,371 | +0.02(+0.08%) |
Nov 26, 2019 | 25.19 | 25.20 | 25.17 | 25.18 | 17,339 | +0.02(+0.08%) |
Nov 25, 2019 | 25.15 | 25.18 | 25.15 | 25.16 | 25,686 | -0.01(-0.06%) |
Nov 22, 2019 | 25.18 | 25.18 | 25.17 | 25.18 | 17,147 | -0.01(-0.04%) |
Nov 21, 2019 | 25.19 | 25.19 | 25.18 | 25.19 | 10,280 | -0.01(-0.06%) |
Nov 20, 2019 | 25.19 | 25.20 | 25.16 | 25.20 | 23,323 | +0.03(+0.11%) |
Nov 19, 2019 | 25.17 | 25.17 | 25.16 | 25.17 | 11,613 | +0.00(+0.00%) |
Nov 18, 2019 | 25.16 | 25.19 | 25.15 | 25.17 | 15,314 | +0.02(+0.06%) |
Nov 15, 2019 | 25.15 | 25.16 | 25.13 | 25.16 | 51,858 | -0.00(-0.01%) |
Nov 14, 2019 | 25.16 | 25.16 | 25.14 | 25.16 | 14,096 | +0.01(+0.04%) |
Nov 13, 2019 | 25.14 | 25.15 | 25.14 | 25.15 | 15,014 | +0.00(+0.02%) |
Nov 12, 2019 | 25.14 | 25.15 | 25.13 | 25.14 | 47,063 | +0.01(+0.04%) |
Nov 11, 2019 | 25.17 | 25.17 | 25.10 | 25.13 | 233,255 | -0.00(-0.01%) |
Nov 08, 2019 | 25.15 | 25.17 | 25.12 | 25.14 | 37,516 | -0.02(-0.07%) |
Nov 07, 2019 | 25.16 | 25.16 | 25.11 | 25.15 | 18,302 | -0.02(-0.06%) |
Nov 06, 2019 | 25.16 | 25.17 | 25.15 | 25.17 | 24,143 | +0.01(+0.04%) |
Nov 05, 2019 | 25.16 | 25.17 | 25.13 | 25.16 | 28,736 | -0.01(-0.06%) |
Nov 04, 2019 | 25.17 | 25.17 | 25.14 | 25.17 | 29,537 | +0.00(+0.02%) |
Nov 01, 2019 | 25.17 | 25.17 | 25.16 | 25.17 | 16,108 | +0.02(+0.07%) |
Oct 31, 2019 | 25.15 | 25.19 | 25.14 | 25.15 | 35,012 | -0.02(-0.08%) |
Oct 30, 2019 | 25.13 | 25.17 | 25.12 | 25.17 | 31,627 | +0.03(+0.11%) |
Oct 29, 2019 | 25.13 | 25.14 | 25.10 | 25.14 | 60,385 | +0.02(+0.08%) |
Oct 28, 2019 | 25.10 | 25.12 | 25.10 | 25.12 | 23,215 | +0.00(+0.00%) |
Oct 25, 2019 | 25.10 | 25.12 | 25.10 | 25.12 | 25,388 | -0.02(-0.08%) |
Oct 24, 2019 | 25.13 | 25.14 | 25.12 | 25.14 | 12,706 | +0.00(+0.00%) |
Oct 23, 2019 | 25.14 | 25.14 | 25.13 | 25.14 | 16,088 | +0.01(+0.04%) |
Oct 22, 2019 | 25.12 | 25.14 | 25.12 | 25.13 | 28,450 | +0.00(+0.00%) |
Oct 21, 2019 | 25.14 | 25.14 | 25.12 | 25.13 | 28,194 | -0.00(-0.02%) |
Oct 18, 2019 | 25.13 | 25.15 | 25.12 | 25.14 | 45,053 | +0.00(+0.02%) |
Oct 17, 2019 | 25.12 | 25.17 | 25.12 | 25.13 | 23,505 | -0.01(-0.05%) |
Oct 16, 2019 | 25.16 | 25.17 | 25.13 | 25.14 | 22,359 | -0.03(-0.10%) |
Oct 15, 2019 | 25.17 | 25.18 | 25.16 | 25.17 | 20,534 | +0.01(+0.04%) |
Oct 14, 2019 | 25.13 | 25.18 | 25.12 | 25.16 | 17,685 | +0.00(+0.01%) |
Oct 11, 2019 | 25.16 | 25.16 | 25.14 | 25.16 | 20,081 | -0.03(-0.12%) |
Oct 10, 2019 | 25.20 | 25.21 | 25.16 | 25.19 | 26,421 | +0.01(+0.06%) |
Oct 09, 2019 | 25.19 | 25.19 | 25.16 | 25.18 | 11,813 | +0.01(+0.02%) |
Oct 08, 2019 | 25.17 | 25.18 | 25.14 | 25.17 | 42,238 | +0.03(+0.11%) |
Oct 07, 2019 | 25.14 | 25.14 | 25.11 | 25.14 | 35,999 | +0.01(+0.06%) |
Oct 04, 2019 | 25.13 | 25.14 | 25.12 | 25.13 | 15,711 | -0.01(-0.06%) |
Oct 03, 2019 | 25.09 | 25.14 | 25.09 | 25.14 | 26,172 | +0.04(+0.17%) |
Oct 02, 2019 | 25.10 | 25.12 | 25.08 | 25.10 | 53,026 | -0.00(-0.02%) |
Oct 01, 2019 | 25.07 | 25.10 | 25.06 | 25.10 | 45,003 | +0.01(+0.05%) |
Sep 30, 2019 | 25.08 | 25.09 | 25.06 | 25.09 | 36,077 | +0.02(+0.10%) |
Sep 27, 2019 | 25.08 | 25.09 | 25.04 | 25.07 | 43,337 | -0.01(-0.06%) |
Sep 26, 2019 | 25.05 | 25.09 | 25.05 | 25.08 | 42,649 | +0.01(+0.04%) |
Sep 25, 2019 | 25.05 | 25.08 | 25.03 | 25.07 | 47,369 | -0.02(-0.08%) |
Sep 24, 2019 | 25.05 | 25.09 | 25.05 | 25.09 | 58,946 | +0.02(+0.08%) |
Sep 23, 2019 | 25.07 | 25.08 | 25.02 | 25.07 | 69,682 | +0.01(+0.04%) |
Sep 20, 2019 | 25.05 | 25.06 | 25.02 | 25.06 | 48,859 | +0.01(+0.04%) |
Sep 19, 2019 | 25.02 | 25.06 | 25.01 | 25.05 | 197,214 | +0.04(+0.17%) |
Sep 18, 2019 | 25.02 | 25.02 | 25.00 | 25.01 | 27,965 | +0.00(+0.01%) |
Sep 17, 2019 | 25.02 | 25.04 | 24.99 | 25.01 | 75,985 | -0.02(-0.10%) |
Sep 16, 2019 | 25.04 | 25.04 | 25.00 | 25.03 | 43,623 | -0.03(-0.11%) |
Sep 13, 2019 | 25.04 | 25.08 | 25.02 | 25.06 | 36,045 | -0.01(-0.06%) |
Sep 12, 2019 | 25.09 | 25.11 | 25.05 | 25.08 | 17,339 | -0.04(-0.17%) |
Sep 11, 2019 | 25.15 | 25.15 | 25.09 | 25.12 | 43,353 | -0.01(-0.04%) |
Sep 10, 2019 | 25.14 | 25.15 | 25.11 | 25.13 | 228,008 | -0.00(-0.02%) |
Sep 09, 2019 | 25.15 | 25.15 | 25.12 | 25.14 | 21,348 | -0.03(-0.13%) |
Sep 06, 2019 | 25.17 | 25.18 | 25.15 | 25.17 | 26,565 | -0.00(-0.00%) |
Sep 05, 2019 | 25.18 | 25.18 | 25.15 | 25.17 | 47,074 | -0.02(-0.08%) |
Sep 04, 2019 | 25.20 | 25.20 | 25.15 | 25.19 | 24,091 | -0.01(-0.04%) |
Sep 03, 2019 | 25.20 | 25.20 | 25.18 | 25.20 | 10,966 | +0.01(+0.04%) |
Aug 30, 2019 | 25.19 | 25.19 | 25.17 | 25.19 | 48,185 | +0.02(+0.08%) |
Aug 29, 2019 | 25.19 | 25.20 | 25.16 | 25.17 | 56,026 | -0.04(-0.15%) |
Aug 28, 2019 | 25.20 | 25.22 | 25.18 | 25.21 | 19,828 | +0.02(+0.08%) |
Aug 27, 2019 | 25.22 | 25.22 | 25.19 | 25.19 | 16,783 | -0.01(-0.04%) |
Aug 26, 2019 | 25.19 | 25.22 | 25.17 | 25.20 | 20,231 | -0.01(-0.04%) |
Aug 23, 2019 | 25.19 | 25.22 | 25.19 | 25.21 | 20,233 | +0.00(+0.00%) |
Aug 22, 2019 | 25.20 | 25.22 | 25.20 | 25.21 | 22,005 | +0.00(+0.01%) |
Aug 21, 2019 | 25.19 | 25.22 | 25.19 | 25.20 | 17,335 | -0.03(-0.11%) |
Aug 20, 2019 | 25.24 | 25.24 | 25.22 | 25.23 | 40,382 | +0.02(+0.08%) |
Aug 19, 2019 | 25.19 | 25.24 | 25.19 | 25.21 | 7,168 | -0.02(-0.09%) |
Aug 16, 2019 | 25.23 | 25.24 | 25.22 | 25.24 | 16,479 | +0.01(+0.04%) |
Aug 15, 2019 | 25.24 | 25.27 | 25.21 | 25.23 | 165,545 | -0.02(-0.08%) |
Aug 14, 2019 | 25.25 | 25.26 | 25.21 | 25.24 | 33,690 | +0.03(+0.11%) |
Aug 13, 2019 | 25.21 | 25.23 | 25.19 | 25.22 | 158,088 | -0.02(-0.06%) |
Aug 12, 2019 | 25.23 | 25.24 | 25.22 | 25.23 | 26,987 | +0.03(+0.12%) |
Aug 09, 2019 | 25.21 | 25.23 | 25.20 | 25.20 | 20,129 | +0.00(+0.00%) |
Aug 08, 2019 | 25.20 | 25.22 | 25.20 | 25.20 | 12,701 | -0.03(-0.13%) |
Aug 07, 2019 | 25.24 | 25.24 | 25.22 | 25.24 | 32,062 | +0.04(+0.17%) |
Aug 06, 2019 | 25.21 | 25.21 | 25.18 | 25.19 | 10,640 | -0.01(-0.06%) |
Aug 05, 2019 | 25.20 | 25.21 | 25.17 | 25.21 | 25,621 | +0.03(+0.11%) |
Aug 02, 2019 | 25.17 | 25.19 | 25.15 | 25.18 | 30,768 | +0.04(+0.15%) |
Aug 01, 2019 | 25.15 | 25.19 | 25.14 | 25.14 | 25,459 | +0.01(+0.05%) |
Jul 31, 2019 | 25.15 | 25.15 | 25.12 | 25.13 | 14,394 | -0.01(-0.04%) |
Jul 30, 2019 | 25.13 | 25.14 | 25.12 | 25.14 | 34,811 | +0.01(+0.04%) |
Jul 29, 2019 | 25.13 | 25.13 | 25.11 | 25.13 | 31,412 | +0.01(+0.06%) |
Jul 26, 2019 | 25.12 | 25.12 | 25.10 | 25.11 | 14,620 | +0.02(+0.08%) |
Jul 25, 2019 | 25.11 | 25.11 | 25.09 | 25.09 | 29,974 | -0.01(-0.06%) |
Jul 24, 2019 | 25.09 | 25.11 | 25.08 | 25.11 | 41,006 | +0.02(+0.08%) |
Jul 23, 2019 | 25.09 | 25.09 | 25.06 | 25.09 | 12,495 | +0.01(+0.06%) |
Jul 22, 2019 | 25.05 | 25.10 | 25.05 | 25.07 | 29,581 | +0.00(+0.00%) |
Jul 19, 2019 | 25.08 | 25.08 | 25.06 | 25.07 | 10,651 | -0.01(-0.06%) |
Jul 18, 2019 | 25.08 | 25.09 | 25.06 | 25.09 | 40,797 | +0.02(+0.08%) |
Jul 17, 2019 | 25.07 | 25.07 | 25.03 | 25.07 | 23,385 | +0.01(+0.04%) |
Jul 16, 2019 | 25.04 | 25.06 | 25.03 | 25.06 | 22,641 | +0.00(+0.00%) |
Jul 15, 2019 | 25.06 | 25.06 | 25.04 | 25.06 | 14,681 | +0.02(+0.08%) |
Jul 12, 2019 | 25.03 | 25.05 | 25.01 | 25.04 | 20,259 | +0.03(+0.12%) |
Jul 11, 2019 | 25.04 | 25.04 | 25.01 | 25.01 | 30,822 | -0.03(-0.12%) |
Jul 10, 2019 | 25.01 | 25.05 | 25.01 | 25.04 | 115,414 | +0.04(+0.15%) |
Jul 09, 2019 | 25.00 | 25.00 | 24.97 | 25.00 | 18,970 | +0.03(+0.11%) |
Jul 08, 2019 | 24.95 | 24.98 | 24.95 | 24.97 | 37,029 | +0.01(+0.04%) |
Jul 05, 2019 | 24.98 | 24.98 | 24.95 | 24.96 | 15,559 | -0.02(-0.10%) |
Jul 03, 2019 | 24.96 | 24.99 | 24.96 | 24.99 | 27,569 | +0.02(+0.10%) |
Jul 02, 2019 | 24.99 | 24.99 | 24.95 | 24.96 | 36,906 | -0.01(-0.06%) |
Jul 01, 2019 | 24.98 | 24.99 | 24.96 | 24.98 | 30,170 | +0.00(+0.00%) |
Jun 28, 2019 | 24.96 | 24.99 | 24.96 | 24.98 | 35,239 | -0.01(-0.04%) |
Jun 27, 2019 | 24.98 | 24.99 | 24.97 | 24.99 | 54,762 | +0.04(+0.17%) |
Jun 26, 2019 | 24.94 | 24.97 | 24.94 | 24.95 | 20,278 | -0.02(-0.09%) |
Jun 25, 2019 | 24.96 | 24.97 | 24.96 | 24.97 | 16,353 | +0.02(+0.08%) |
Jun 24, 2019 | 24.94 | 24.95 | 24.93 | 24.95 | 16,479 | +0.00(+0.00%) |
Jun 21, 2019 | 24.96 | 24.96 | 24.94 | 24.95 | 9,620 | -0.02(-0.08%) |
Jun 20, 2019 | 24.94 | 24.97 | 24.93 | 24.97 | 16,895 | +0.06(+0.23%) |
Jun 19, 2019 | 24.92 | 24.93 | 24.89 | 24.91 | 20,291 | -0.03(-0.12%) |
Jun 18, 2019 | 24.95 | 24.96 | 24.90 | 24.94 | 27,565 | +0.03(+0.12%) |
Jun 17, 2019 | 24.91 | 24.91 | 24.88 | 24.91 | 28,554 | +0.01(+0.06%) |
Jun 14, 2019 | 24.89 | 24.91 | 24.88 | 24.90 | 9,515 | -0.00(-0.02%) |
Jun 13, 2019 | 24.91 | 24.91 | 24.89 | 24.90 | 19,500 | +0.01(+0.04%) |
Jun 12, 2019 | 24.90 | 24.91 | 24.88 | 24.89 | 21,834 | +0.00(+0.00%) |
Jun 11, 2019 | 24.91 | 24.91 | 24.87 | 24.89 | 34,161 | -0.01(-0.05%) |
Jun 10, 2019 | 24.91 | 24.91 | 24.88 | 24.91 | 51,579 | +0.00(+0.02%) |
Jun 07, 2019 | 24.91 | 24.92 | 24.89 | 24.90 | 31,370 | +0.00(+0.00%) |
Jun 06, 2019 | 24.86 | 24.90 | 24.86 | 24.90 | 20,504 | +0.05(+0.19%) |
Jun 05, 2019 | 24.85 | 24.88 | 24.85 | 24.85 | 50,997 | -0.03(-0.12%) |
Jun 04, 2019 | 24.88 | 24.88 | 24.86 | 24.88 | 26,862 | -0.01(-0.04%) |