Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2020 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.01%) | |
May 21, 2020 | 25.00 | 25.00 | 24.99 | 24.99 | 38,420 | -0.41(-1.61%) |
May 20, 2020 | 25.39 | 25.41 | 25.39 | 25.40 | 47,828 | +0.01(+0.04%) |
May 19, 2020 | 25.39 | 25.40 | 25.39 | 25.39 | 14,143 | -0.01(-0.04%) |
May 18, 2020 | 25.39 | 25.40 | 25.39 | 25.40 | 18,209 | +0.01(+0.04%) |
May 15, 2020 | 25.38 | 25.39 | 25.38 | 25.39 | 18,200 | +0.00(+0.00%) |
May 14, 2020 | 25.39 | 25.40 | 25.39 | 25.39 | 47,053 | -0.00(-0.02%) |
May 13, 2020 | 25.38 | 25.40 | 25.38 | 25.39 | 57,323 | +0.00(+0.02%) |
May 12, 2020 | 25.39 | 25.40 | 25.38 | 25.39 | 133,798 | +0.00(+0.00%) |
May 11, 2020 | 25.39 | 25.39 | 25.37 | 25.39 | 36,759 | +0.00(+0.02%) |
May 08, 2020 | 25.36 | 25.39 | 25.36 | 25.39 | 38,400 | +0.01(+0.04%) |
May 07, 2020 | 25.37 | 25.38 | 25.37 | 25.38 | 20,455 | +0.00(+0.02%) |
May 06, 2020 | 25.36 | 25.38 | 25.34 | 25.37 | 94,932 | +0.00(+0.00%) |
May 05, 2020 | 25.36 | 25.38 | 25.34 | 25.37 | 71,697 | +0.01(+0.04%) |
May 04, 2020 | 25.34 | 25.36 | 25.34 | 25.36 | 36,076 | +0.00(+0.00%) |
May 01, 2020 | 25.34 | 25.36 | 25.33 | 25.36 | 35,300 | +0.02(+0.08%) |
Apr 30, 2020 | 25.31 | 25.36 | 25.31 | 25.34 | 78,476 | +0.02(+0.06%) |
Apr 29, 2020 | 25.30 | 25.34 | 25.30 | 25.32 | 11,637 | -0.01(-0.03%) |
Apr 28, 2020 | 25.30 | 25.34 | 25.29 | 25.33 | 40,619 | +0.00(+0.01%) |
Apr 27, 2020 | 25.29 | 25.37 | 25.29 | 25.33 | 56,731 | +0.04(+0.16%) |
Apr 24, 2020 | 25.28 | 25.30 | 25.27 | 25.29 | 21,800 | -0.02(-0.08%) |
Apr 23, 2020 | 25.26 | 25.31 | 25.26 | 25.31 | 42,624 | +0.05(+0.20%) |
Apr 22, 2020 | 25.26 | 25.27 | 25.25 | 25.26 | 30,410 | +0.00(+0.00%) |
Apr 21, 2020 | 25.25 | 25.27 | 25.25 | 25.26 | 57,900 | +0.01(+0.04%) |
Apr 20, 2020 | 25.25 | 25.27 | 25.25 | 25.25 | 67,762 | -0.01(-0.04%) |
Apr 17, 2020 | 25.21 | 25.29 | 25.21 | 25.26 | 58,100 | +0.04(+0.16%) |
Apr 16, 2020 | 25.20 | 25.22 | 25.17 | 25.22 | 44,334 | +0.02(+0.08%) |
Apr 15, 2020 | 25.18 | 25.21 | 25.16 | 25.20 | 36,502 | +0.00(+0.00%) |
Apr 14, 2020 | 25.15 | 25.20 | 25.15 | 25.20 | 73,195 | +0.05(+0.19%) |
Apr 13, 2020 | 25.15 | 25.19 | 25.14 | 25.15 | 86,084 | +0.01(+0.05%) |
Apr 09, 2020 | 25.06 | 25.20 | 25.06 | 25.14 | 172,300 | +0.08(+0.32%) |
Apr 08, 2020 | 24.98 | 25.08 | 24.93 | 25.06 | 71,521 | +0.11(+0.44%) |
Apr 07, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 182,171 | +0.06(+0.24%) |
Apr 06, 2020 | 24.86 | 24.90 | 24.86 | 24.89 | 148,252 | +0.06(+0.24%) |
Apr 03, 2020 | 24.83 | 24.88 | 24.81 | 24.83 | 164,200 | +0.00(+0.00%) |
Apr 02, 2020 | 24.78 | 24.90 | 24.78 | 24.83 | 129,115 | +0.01(+0.04%) |
Apr 01, 2020 | 24.75 | 24.87 | 24.72 | 24.82 | 380,465 | -0.05(-0.20%) |
Mar 31, 2020 | 24.81 | 24.89 | 24.81 | 24.87 | 102,937 | -0.01(-0.04%) |
Mar 30, 2020 | 24.71 | 24.89 | 24.71 | 24.88 | 133,972 | +0.13(+0.53%) |
Mar 27, 2020 | 24.55 | 24.80 | 24.49 | 24.75 | 231,300 | +0.03(+0.12%) |
Mar 26, 2020 | 24.75 | 24.80 | 24.62 | 24.72 | 211,493 | +0.14(+0.57%) |
Mar 25, 2020 | 24.50 | 24.61 | 24.27 | 24.58 | 342,569 | +0.39(+1.61%) |
Mar 24, 2020 | 24.00 | 24.28 | 23.76 | 24.19 | 397,101 | +1.19(+5.17%) |
Mar 23, 2020 | 23.33 | 23.50 | 22.60 | 23.00 | 436,390 | +0.00(+0.00%) |
Mar 20, 2020 | 22.55 | 24.27 | 22.55 | 23.00 | 377,200 | +0.46(+2.04%) |
Mar 19, 2020 | 22.00 | 23.37 | 21.25 | 22.54 | 807,147 | +0.12(+0.54%) |
Mar 18, 2020 | 24.10 | 24.19 | 21.51 | 22.42 | 679,672 | -1.70(-7.05%) |
Mar 17, 2020 | 24.50 | 24.59 | 24.12 | 24.12 | 379,948 | -0.09(-0.37%) |
Mar 16, 2020 | 24.56 | 24.76 | 24.13 | 24.21 | 483,523 | -0.85(-3.39%) |
Mar 13, 2020 | 25.03 | 25.10 | 24.95 | 25.06 | 413,500 | +0.10(+0.40%) |
Mar 12, 2020 | 24.77 | 24.99 | 24.40 | 24.96 | 688,725 | -0.18(-0.72%) |
Mar 11, 2020 | 25.01 | 25.27 | 24.93 | 25.14 | 537,572 | +0.08(+0.32%) |
Mar 10, 2020 | 25.08 | 25.19 | 24.81 | 25.06 | 222,263 | +0.26(+1.05%) |
Mar 09, 2020 | 24.85 | 24.97 | 24.60 | 24.80 | 372,223 | -0.50(-1.98%) |
Mar 06, 2020 | 25.50 | 25.51 | 25.25 | 25.30 | 149,200 | -0.34(-1.33%) |
Mar 05, 2020 | 25.41 | 25.74 | 25.39 | 25.64 | 156,750 | +0.11(+0.43%) |
Mar 04, 2020 | 25.42 | 25.53 | 25.28 | 25.53 | 168,278 | +0.27(+1.07%) |
Mar 03, 2020 | 25.61 | 25.75 | 25.25 | 25.26 | 358,770 | -0.32(-1.25%) |
Mar 02, 2020 | 25.25 | 25.71 | 25.25 | 25.58 | 106,233 | +0.37(+1.47%) |
Feb 28, 2020 | 25.50 | 25.81 | 24.95 | 25.21 | 323,000 | -0.54(-2.10%) |
Feb 27, 2020 | 25.64 | 25.89 | 25.52 | 25.75 | 88,069 | -0.02(-0.08%) |
Feb 26, 2020 | 25.76 | 25.90 | 25.75 | 25.77 | 58,198 | +0.04(+0.16%) |
Feb 25, 2020 | 26.07 | 26.21 | 25.68 | 25.73 | 243,321 | -0.28(-1.08%) |
Feb 24, 2020 | 26.30 | 26.30 | 26.00 | 26.01 | 150,920 | -0.44(-1.66%) |
Feb 21, 2020 | 26.45 | 26.50 | 26.40 | 26.45 | 85,100 | +0.03(+0.11%) |
Feb 20, 2020 | 26.30 | 26.44 | 26.30 | 26.42 | 47,341 | -0.23(-0.86%) |
Feb 19, 2020 | 26.63 | 26.74 | 26.63 | 26.65 | 62,058 | +0.00(+0.00%) |
Feb 18, 2020 | 26.72 | 26.74 | 26.64 | 26.65 | 112,603 | -0.09(-0.33%) |
Feb 14, 2020 | 26.66 | 26.75 | 26.62 | 26.74 | 71,600 | +0.05(+0.18%) |
Feb 13, 2020 | 26.58 | 26.69 | 26.58 | 26.69 | 48,235 | +0.11(+0.41%) |
Feb 12, 2020 | 26.49 | 26.58 | 26.46 | 26.58 | 56,869 | +0.03(+0.11%) |
Feb 11, 2020 | 26.48 | 26.57 | 26.45 | 26.55 | 48,891 | +0.08(+0.30%) |
Feb 10, 2020 | 26.50 | 26.50 | 26.45 | 26.47 | 61,298 | -0.02(-0.08%) |
Feb 07, 2020 | 26.50 | 26.63 | 26.44 | 26.49 | 37,000 | -0.01(-0.04%) |
Feb 06, 2020 | 26.44 | 26.50 | 26.39 | 26.50 | 22,448 | +0.05(+0.19%) |
Feb 05, 2020 | 26.38 | 26.45 | 26.31 | 26.45 | 45,993 | +0.12(+0.46%) |
Feb 04, 2020 | 26.35 | 26.36 | 26.30 | 26.33 | 20,945 | +0.05(+0.19%) |
Feb 03, 2020 | 26.19 | 26.35 | 26.14 | 26.28 | 21,707 | +0.00(+0.00%) |
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%) |