Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.39 | 26.41 | 26.36 | 26.39 | 3,500 | -0.11(-0.43%) |
Apr 29, 2021 | 26.48 | 26.55 | 26.48 | 26.50 | 10,583 | +0.06(+0.25%) |
Apr 28, 2021 | 26.42 | 26.45 | 26.42 | 26.44 | 7,760 | -0.01(-0.04%) |
Apr 27, 2021 | 26.43 | 26.45 | 26.43 | 26.45 | 3,909 | -0.00(-0.02%) |
Apr 26, 2021 | 26.48 | 26.50 | 26.45 | 26.45 | 5,514 | +0.01(+0.06%) |
Apr 23, 2021 | 26.42 | 26.49 | 26.39 | 26.44 | 9,700 | +0.06(+0.23%) |
Apr 22, 2021 | 26.43 | 26.45 | 26.34 | 26.38 | 16,554 | -0.02(-0.06%) |
Apr 21, 2021 | 26.39 | 26.41 | 26.36 | 26.39 | 6,116 | +0.07(+0.25%) |
Apr 20, 2021 | 26.38 | 26.40 | 26.30 | 26.33 | 15,398 | -0.08(-0.30%) |
Apr 19, 2021 | 26.39 | 26.43 | 26.38 | 26.41 | 36,022 | -0.02(-0.08%) |
Apr 16, 2021 | 26.48 | 26.48 | 26.41 | 26.43 | 4,200 | -0.04(-0.15%) |
Apr 15, 2021 | 26.44 | 26.48 | 26.38 | 26.47 | 8,755 | +0.11(+0.44%) |
Apr 14, 2021 | 26.34 | 26.37 | 26.34 | 26.36 | 13,447 | +0.03(+0.09%) |
Apr 13, 2021 | 26.36 | 26.36 | 26.32 | 26.33 | 126,515 | -0.02(-0.06%) |
Apr 12, 2021 | 26.34 | 26.37 | 26.31 | 26.34 | 12,927 | -0.04(-0.13%) |
Apr 09, 2021 | 26.37 | 26.40 | 26.37 | 26.38 | 3,900 | -0.01(-0.02%) |
Apr 08, 2021 | 26.40 | 26.40 | 26.37 | 26.39 | 19,888 | +0.00(+0.00%) |
Apr 07, 2021 | 26.44 | 26.44 | 26.36 | 26.39 | 9,874 | +0.00(+0.00%) |
Apr 06, 2021 | 26.38 | 26.42 | 26.38 | 26.39 | 10,259 | +0.05(+0.17%) |
Apr 05, 2021 | 26.32 | 26.35 | 26.30 | 26.34 | 2,126 | +0.03(+0.11%) |
Apr 01, 2021 | 26.30 | 26.31 | 26.27 | 26.31 | 5,500 | +0.05(+0.19%) |
Mar 31, 2021 | 26.21 | 26.27 | 26.20 | 26.26 | 8,254 | -0.01(-0.04%) |
Mar 30, 2021 | 26.28 | 26.29 | 26.27 | 26.27 | 5,239 | -0.02(-0.06%) |
Mar 29, 2021 | 26.30 | 26.30 | 26.28 | 26.29 | 28,071 | -0.03(-0.11%) |
Mar 26, 2021 | 26.32 | 26.33 | 26.29 | 26.32 | 10,100 | +0.05(+0.18%) |
Mar 25, 2021 | 26.18 | 26.27 | 26.18 | 26.27 | 4,384 | +0.04(+0.15%) |
Mar 24, 2021 | 26.24 | 26.29 | 26.23 | 26.23 | 2,856,435 | +0.08(+0.30%) |
Mar 23, 2021 | 25.98 | 26.15 | 25.98 | 26.15 | 6,054 | -0.01(-0.05%) |
Mar 22, 2021 | 26.12 | 26.21 | 26.10 | 26.16 | 2,476 | +0.10(+0.37%) |
Mar 19, 2021 | 25.99 | 26.07 | 25.96 | 26.07 | 4,900 | +0.09(+0.36%) |
Mar 18, 2021 | 26.10 | 26.11 | 25.96 | 25.97 | 8,710 | -0.22(-0.82%) |
Mar 17, 2021 | 26.13 | 26.19 | 26.09 | 26.19 | 2,530 | +0.05(+0.19%) |
Mar 16, 2021 | 26.20 | 26.22 | 26.14 | 26.14 | 3,204 | -0.07(-0.29%) |
Mar 15, 2021 | 26.21 | 26.25 | 26.20 | 26.21 | 7,030 | -0.01(-0.04%) |
Mar 12, 2021 | 26.27 | 26.27 | 26.20 | 26.23 | 4,800 | -0.06(-0.23%) |
Mar 11, 2021 | 26.32 | 26.37 | 26.29 | 26.29 | 11,712 | +0.07(+0.27%) |
Mar 10, 2021 | 26.23 | 26.25 | 26.17 | 26.21 | 4,264 | +0.08(+0.32%) |
Mar 09, 2021 | 26.21 | 26.23 | 26.11 | 26.13 | 5,887 | +0.05(+0.19%) |
Mar 08, 2021 | 26.27 | 26.31 | 26.08 | 26.08 | 4,653 | -0.24(-0.91%) |
Mar 05, 2021 | 26.31 | 26.32 | 26.21 | 26.32 | 1,600 | +0.08(+0.30%) |
Mar 04, 2021 | 26.32 | 26.39 | 26.21 | 26.24 | 6,933 | -0.12(-0.45%) |
Mar 03, 2021 | 26.39 | 26.39 | 26.32 | 26.36 | 1,748 | -0.05(-0.20%) |
Mar 02, 2021 | 26.44 | 26.48 | 26.41 | 26.41 | 14,834 | -0.02(-0.09%) |
Mar 01, 2021 | 26.38 | 26.43 | 26.35 | 26.43 | 5,696 | +0.19(+0.74%) |
Feb 26, 2021 | 26.28 | 26.30 | 26.22 | 26.24 | 8,700 | -0.11(-0.44%) |
Feb 25, 2021 | 26.55 | 26.55 | 26.33 | 26.36 | 5,544 | -0.23(-0.88%) |
Feb 24, 2021 | 26.58 | 26.60 | 26.53 | 26.59 | 2,800 | -0.02(-0.06%) |
Feb 23, 2021 | 26.50 | 26.61 | 26.46 | 26.61 | 11,176 | +0.07(+0.28%) |
Feb 22, 2021 | 26.59 | 26.60 | 26.53 | 26.53 | 14,042 | -0.07(-0.28%) |
Feb 19, 2021 | 26.67 | 26.68 | 26.60 | 26.60 | 12,500 | -0.03(-0.12%) |
Feb 18, 2021 | 26.68 | 26.68 | 26.62 | 26.64 | 1,065 | -0.01(-0.06%) |
Feb 17, 2021 | 26.65 | 26.68 | 26.62 | 26.65 | 7,281 | -0.02(-0.07%) |
Feb 16, 2021 | 26.71 | 26.71 | 26.66 | 26.67 | 7,479 | -0.04(-0.17%) |
Feb 12, 2021 | 26.69 | 26.74 | 26.68 | 26.71 | 6,400 | +0.07(+0.24%) |
Feb 11, 2021 | 26.66 | 26.68 | 26.64 | 26.65 | 2,857 | +0.01(+0.04%) |
Feb 10, 2021 | 26.66 | 26.69 | 26.62 | 26.64 | 1,250,024 | +0.00(+0.02%) |
Feb 09, 2021 | 26.67 | 26.69 | 26.64 | 26.64 | 29,547 | -0.04(-0.13%) |
Feb 08, 2021 | 26.62 | 26.68 | 26.61 | 26.67 | 27,837 | +0.08(+0.30%) |
Feb 05, 2021 | 26.59 | 26.62 | 26.57 | 26.59 | 6,100 | +0.07(+0.25%) |
Feb 04, 2021 | 26.55 | 26.55 | 26.50 | 26.52 | 27,410 | +0.03(+0.11%) |
Feb 03, 2021 | 26.48 | 26.53 | 26.48 | 26.50 | 3,190 | +0.02(+0.06%) |
Feb 02, 2021 | 26.47 | 26.50 | 26.44 | 26.48 | 1,915 | +0.12(+0.44%) |
Feb 01, 2021 | 26.27 | 26.40 | 26.26 | 26.36 | 5,562 | +0.07(+0.29%) |
Jan 29, 2021 | 26.37 | 26.39 | 26.27 | 26.29 | 30,500 | -0.22(-0.83%) |
Jan 28, 2021 | 26.60 | 26.63 | 26.51 | 26.51 | 2,112 | +0.09(+0.34%) |
Jan 27, 2021 | 26.43 | 26.52 | 26.41 | 26.42 | 3,227 | -0.12(-0.47%) |
Jan 26, 2021 | 26.51 | 26.59 | 26.51 | 26.55 | 11,710 | +0.06(+0.22%) |
Jan 25, 2021 | 26.50 | 26.52 | 26.43 | 26.49 | 2,519 | -0.07(-0.27%) |
Jan 22, 2021 | 26.57 | 26.61 | 26.52 | 26.56 | 5,300 | -0.07(-0.25%) |
Jan 21, 2021 | 26.65 | 26.67 | 26.62 | 26.63 | 2,590 | -0.00(-0.00%) |
Jan 20, 2021 | 26.60 | 26.69 | 26.60 | 26.63 | 7,673 | +0.03(+0.13%) |
Jan 19, 2021 | 26.67 | 26.67 | 26.59 | 26.59 | 264,608 | +0.01(+0.04%) |
Jan 15, 2021 | 26.55 | 26.63 | 26.52 | 26.59 | 3,100 | +0.00(+0.01%) |
Jan 14, 2021 | 26.64 | 26.64 | 26.50 | 26.58 | 6,620 | +0.02(+0.09%) |
Jan 13, 2021 | 26.52 | 26.59 | 26.52 | 26.56 | 4,724 | +0.04(+0.13%) |
Jan 12, 2021 | 26.56 | 26.56 | 26.52 | 26.52 | 1,430 | -0.07(-0.24%) |
Jan 11, 2021 | 26.58 | 26.64 | 26.57 | 26.59 | 8,354 | -0.04(-0.15%) |
Jan 08, 2021 | 26.59 | 26.70 | 26.59 | 26.63 | 4,900 | +0.01(+0.04%) |
Jan 07, 2021 | 26.63 | 26.66 | 26.61 | 26.62 | 5,218 | +0.07(+0.26%) |
Jan 06, 2021 | 26.59 | 26.62 | 26.55 | 26.55 | 9,383 | -0.03(-0.11%) |
Jan 05, 2021 | 26.59 | 26.74 | 26.57 | 26.58 | 14,278 | +0.05(+0.18%) |
Jan 04, 2021 | 26.57 | 26.61 | 26.49 | 26.53 | 10,732 | -0.09(-0.33%) |
Dec 31, 2020 | 26.62 | 26.62 | 26.62 | 2,026 | +0.07(+0.24%) | |
Dec 30, 2020 | 26.58 | 26.59 | 26.54 | 26.55 | 2,026 | -0.04(-0.15%) |
Dec 29, 2020 | 26.58 | 26.61 | 26.57 | 26.59 | 765 | +0.04(+0.17%) |
Dec 28, 2020 | 26.53 | 26.55 | 26.49 | 26.55 | 1,186 | +0.05(+0.17%) |
Dec 24, 2020 | 26.49 | 26.51 | 26.48 | 26.50 | 2,100 | +0.04(+0.13%) |
Dec 23, 2020 | 26.47 | 26.49 | 26.47 | 26.47 | 2,821 | +0.08(+0.30%) |
Dec 22, 2020 | 26.42 | 26.45 | 26.39 | 26.39 | 3,089 | -0.01(-0.02%) |
Dec 21, 2020 | 26.40 | 26.46 | 26.32 | 26.40 | 5,429 | -0.05(-0.19%) |
Dec 18, 2020 | 26.43 | 26.47 | 26.43 | 26.45 | 1,100 | +0.02(+0.06%) |
Dec 17, 2020 | 26.46 | 26.46 | 26.39 | 26.43 | 2,907 | +0.00(+0.00%) |
Dec 16, 2020 | 26.41 | 26.46 | 26.37 | 26.43 | 6,778 | +0.01(+0.04%) |
Dec 15, 2020 | 26.42 | 26.46 | 26.34 | 26.42 | 5,783 | -0.05(-0.19%) |
Dec 14, 2020 | 26.42 | 26.48 | 26.36 | 26.47 | 8,336 | +0.11(+0.40%) |
Dec 11, 2020 | 26.39 | 26.41 | 26.36 | 26.36 | 1,400 | -0.02(-0.06%) |
Dec 10, 2020 | 26.39 | 26.40 | 26.38 | 26.38 | 1,206 | +0.01(+0.03%) |
Dec 09, 2020 | 26.43 | 26.43 | 26.36 | 26.37 | 2,090 | -0.05(-0.18%) |
Dec 08, 2020 | 26.38 | 26.44 | 26.38 | 26.42 | 1,168 | +0.05(+0.19%) |
Dec 07, 2020 | 26.38 | 26.41 | 26.36 | 26.37 | 2,512 | +0.00(+0.01%) |
Dec 04, 2020 | 26.37 | 26.37 | 26.34 | 26.37 | 2,000 | +0.09(+0.34%) |
Dec 03, 2020 | 26.30 | 26.32 | 26.28 | 26.28 | 2,605 | +0.08(+0.30%) |
Dec 02, 2020 | 26.18 | 26.20 | 26.18 | 26.20 | 26,606 | +0.00(+0.02%) |
Dec 01, 2020 | 26.21 | 26.24 | 26.18 | 26.20 | 3,178 | +0.16(+0.60%) |
Nov 30, 2020 | 26.14 | 26.14 | 26.04 | 26.04 | 152,105 | -0.21(-0.82%) |
Nov 27, 2020 | 26.29 | 26.29 | 26.25 | 26.25 | 1,900 | +0.00(+0.00%) |
Nov 25, 2020 | 26.26 | 26.30 | 26.24 | 26.25 | 2,200 | -0.03(-0.10%) |
Nov 24, 2020 | 26.28 | 26.29 | 26.28 | 26.28 | 2,285 | +0.12(+0.48%) |
Nov 23, 2020 | 26.15 | 26.16 | 26.11 | 26.16 | 2,007 | +0.05(+0.17%) |
Nov 20, 2020 | 26.05 | 26.14 | 26.04 | 26.11 | 12,900 | -0.02(-0.08%) |
Nov 19, 2020 | 26.09 | 26.13 | 26.02 | 26.13 | 5,290 | +0.07(+0.27%) |
Nov 18, 2020 | 26.12 | 26.29 | 26.06 | 26.06 | 6,217 | -0.03(-0.12%) |
Nov 17, 2020 | 26.08 | 26.13 | 26.07 | 26.09 | 1,763 | +0.02(+0.08%) |
Nov 16, 2020 | 26.04 | 26.07 | 26.04 | 26.07 | 1,876 | +0.03(+0.12%) |
Nov 13, 2020 | 26.01 | 26.04 | 26.01 | 26.04 | 900 | +0.08(+0.31%) |
Nov 12, 2020 | 26.13 | 26.13 | 25.96 | 25.96 | 1,568 | -0.22(-0.85%) |
Nov 11, 2020 | 26.18 | 26.18 | 26.18 | 26.18 | 248 | +0.02(+0.10%) |
Nov 10, 2020 | 26.18 | 26.18 | 26.12 | 26.16 | 3,033 | +0.04(+0.16%) |
Nov 09, 2020 | 26.16 | 26.21 | 26.11 | 26.11 | 1,810 | +0.17(+0.64%) |
Nov 06, 2020 | 25.97 | 25.98 | 25.93 | 25.95 | 2,100 | -0.02(-0.09%) |
Nov 05, 2020 | 25.87 | 25.97 | 25.87 | 25.97 | 2,488 | +0.22(+0.87%) |
Nov 04, 2020 | 25.79 | 25.79 | 25.75 | 25.75 | 475 | +0.19(+0.74%) |
Nov 03, 2020 | 25.50 | 25.57 | 25.47 | 25.55 | 5,207 | +0.13(+0.51%) |
Nov 02, 2020 | 25.46 | 25.46 | 25.36 | 25.43 | 2,805 | +0.05(+0.20%) |
Oct 30, 2020 | 25.41 | 25.41 | 25.30 | 25.37 | 700 | -0.07(-0.26%) |
Oct 29, 2020 | 25.44 | 25.44 | 25.44 | 25.44 | 6,128 | -0.00(-0.02%) |
Oct 28, 2020 | 25.44 | 25.46 | 25.43 | 25.45 | 1,676 | -0.18(-0.72%) |
Oct 27, 2020 | 25.67 | 25.75 | 25.62 | 25.63 | 9,104 | -0.01(-0.02%) |
Oct 26, 2020 | 25.77 | 25.79 | 25.62 | 25.64 | 9,843 | -0.15(-0.60%) |
Oct 23, 2020 | 25.79 | 25.79 | 25.78 | 25.79 | 1,100 | +0.00(+0.02%) |
Oct 22, 2020 | 25.78 | 25.79 | 25.78 | 25.79 | 127 | +0.05(+0.21%) |
Oct 21, 2020 | 25.78 | 25.78 | 25.73 | 25.73 | 1,419 | +0.02(+0.08%) |
Oct 20, 2020 | 25.69 | 25.76 | 25.69 | 25.71 | 1,007 | +0.05(+0.18%) |
Oct 19, 2020 | 25.74 | 25.75 | 25.66 | 25.66 | 12,435 | -0.07(-0.29%) |
Oct 16, 2020 | 25.75 | 25.79 | 25.73 | 25.74 | 2,004,100 | -0.01(-0.02%) |
Oct 15, 2020 | 25.73 | 25.79 | 25.68 | 25.75 | 6,332 | -0.01(-0.06%) |
Oct 14, 2020 | 25.80 | 25.80 | 25.76 | 25.76 | 488 | -0.04(-0.14%) |
Oct 13, 2020 | 25.83 | 25.83 | 25.80 | 25.80 | 1,184 | -0.06(-0.23%) |
Oct 12, 2020 | 25.77 | 25.86 | 25.77 | 25.86 | 454 | +0.14(+0.56%) |
Oct 09, 2020 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.01(+0.04%) |
Oct 08, 2020 | 25.70 | 25.86 | 25.68 | 25.70 | 10,662 | -0.09(-0.35%) |
Oct 07, 2020 | 25.65 | 25.80 | 25.62 | 25.79 | 35,431 | +0.31(+1.24%) |
Oct 06, 2020 | 25.56 | 25.61 | 25.48 | 25.48 | 427 | -0.05(-0.22%) |
Oct 05, 2020 | 25.53 | 25.53 | 25.50 | 25.53 | 377 | +0.12(+0.49%) |
Oct 02, 2020 | 25.42 | 25.42 | 25.41 | 25.41 | 700 | +0.00(+0.01%) |
Oct 01, 2020 | 25.37 | 25.40 | 25.34 | 25.40 | 5,022 | +0.10(+0.41%) |
Sep 30, 2020 | 25.30 | 25.33 | 25.25 | 25.30 | 6,165 | -0.08(-0.31%) |
Sep 29, 2020 | 25.40 | 25.52 | 25.35 | 25.38 | 6,047 | +0.02(+0.07%) |
Sep 28, 2020 | 25.29 | 25.37 | 25.29 | 25.36 | 1,424 | +0.04(+0.18%) |
Sep 25, 2020 | 25.26 | 25.33 | 25.23 | 25.32 | 3,100 | +0.09(+0.36%) |
Sep 24, 2020 | 25.21 | 25.33 | 25.21 | 25.23 | 20,411 | -0.03(-0.14%) |
Sep 23, 2020 | 25.41 | 25.47 | 25.26 | 25.26 | 4,375 | -0.22(-0.88%) |
Sep 22, 2020 | 25.42 | 25.48 | 25.42 | 25.48 | 1,928 | +0.02(+0.06%) |
Sep 21, 2020 | 25.50 | 25.50 | 25.44 | 25.47 | 1,984 | -0.14(-0.55%) |
Sep 18, 2020 | 25.60 | 25.61 | 25.60 | 25.61 | 200 | -0.09(-0.35%) |
Sep 17, 2020 | 25.71 | 25.71 | 25.70 | 25.70 | 598 | +0.07(+0.26%) |
Sep 16, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 1,210 | +0.02(+0.09%) |
Sep 15, 2020 | 25.55 | 25.61 | 25.55 | 25.61 | 467 | -0.00(-0.02%) |
Sep 14, 2020 | 25.68 | 25.69 | 25.61 | 25.61 | 832 | -0.03(-0.10%) |
Sep 11, 2020 | 25.62 | 25.71 | 25.55 | 25.64 | 9,600 | +0.09(+0.33%) |
Sep 10, 2020 | 25.68 | 25.68 | 25.55 | 25.55 | 1,431 | -0.08(-0.33%) |
Sep 09, 2020 | 25.68 | 25.75 | 25.61 | 25.64 | 2,743 | +0.08(+0.33%) |
Sep 08, 2020 | 25.55 | 25.57 | 25.54 | 25.55 | 1,536 | -0.18(-0.70%) |
Sep 04, 2020 | 25.67 | 25.73 | 25.57 | 25.73 | 6,800 | +0.07(+0.29%) |
Sep 03, 2020 | 25.86 | 25.86 | 25.65 | 25.66 | 6,480 | -0.20(-0.78%) |
Sep 02, 2020 | 25.75 | 26.01 | 25.75 | 25.86 | 4,035 | +0.08(+0.31%) |
Sep 01, 2020 | 25.78 | 25.81 | 25.78 | 25.78 | 1,609 | +0.01(+0.04%) |
Aug 31, 2020 | 25.76 | 25.77 | 25.75 | 25.77 | 114,221 | -0.11(-0.43%) |
Aug 28, 2020 | 25.84 | 25.88 | 25.82 | 25.88 | 13,100 | +0.06(+0.23%) |
Aug 27, 2020 | 25.84 | 25.84 | 25.77 | 25.82 | 12,906 | -0.02(-0.06%) |
Aug 26, 2020 | 25.82 | 25.84 | 25.82 | 25.84 | 235 | +0.04(+0.14%) |
Aug 25, 2020 | 25.82 | 25.82 | 25.80 | 25.80 | 833 | +0.06(+0.23%) |
Aug 24, 2020 | 25.72 | 25.74 | 25.65 | 25.74 | 941 | +0.02(+0.08%) |
Aug 21, 2020 | 25.68 | 25.72 | 25.68 | 25.72 | 36,900 | +0.01(+0.05%) |
Aug 20, 2020 | 25.68 | 25.71 | 25.68 | 25.71 | 230 | +0.13(+0.49%) |
Aug 19, 2020 | 25.67 | 25.67 | 25.58 | 25.58 | 4,514 | -0.10(-0.37%) |
Aug 18, 2020 | 25.67 | 25.69 | 25.66 | 25.68 | 12,374 | +0.00(+0.02%) |
Aug 17, 2020 | 25.63 | 25.67 | 25.63 | 25.67 | 1,412 | +0.04(+0.16%) |
Aug 14, 2020 | 25.70 | 25.70 | 25.63 | 25.63 | 400 | -0.08(-0.31%) |
Aug 13, 2020 | 25.76 | 25.77 | 25.71 | 25.71 | 7,810 | -0.05(-0.19%) |
Aug 12, 2020 | 25.86 | 25.91 | 25.76 | 25.76 | 2,778 | +0.06(+0.21%) |
Aug 11, 2020 | 25.85 | 25.85 | 25.70 | 25.70 | 2,193 | -0.15(-0.56%) |
Aug 10, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.04(-0.15%) |
Aug 07, 2020 | 25.85 | 25.89 | 25.81 | 25.89 | 1,400 | -0.01(-0.05%) |
Aug 06, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 91 | +0.09(+0.34%) |
Aug 05, 2020 | 25.76 | 25.82 | 25.76 | 25.82 | 2,703 | +0.05(+0.21%) |
Aug 04, 2020 | 25.77 | 25.81 | 25.76 | 25.76 | 3,759 | +0.04(+0.14%) |
Aug 03, 2020 | 25.75 | 25.75 | 25.72 | 25.73 | 878 | -0.01(-0.06%) |
Jul 31, 2020 | 25.70 | 25.74 | 25.55 | 25.74 | 29,300 | -0.06(-0.21%) |
Jul 30, 2020 | 25.71 | 25.90 | 25.71 | 25.80 | 2,443 | +0.02(+0.06%) |
Jul 29, 2020 | 25.71 | 25.78 | 25.63 | 25.78 | 2,331 | +0.19(+0.74%) |
Jul 28, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 137 | -0.04(-0.16%) |
Jul 27, 2020 | 25.61 | 25.63 | 25.61 | 25.63 | 230 | +0.04(+0.18%) |
Jul 24, 2020 | 25.50 | 25.59 | 25.50 | 25.59 | 300 | +0.05(+0.20%) |
Jul 23, 2020 | 25.58 | 25.65 | 25.53 | 25.53 | 4,741 | -0.09(-0.34%) |
Jul 22, 2020 | 25.48 | 25.63 | 25.47 | 25.62 | 3,247 | +0.14(+0.57%) |
Jul 21, 2020 | 25.44 | 25.54 | 25.44 | 25.48 | 5,588 | +0.12(+0.47%) |
Jul 20, 2020 | 25.25 | 25.36 | 25.25 | 25.36 | 928 | +0.12(+0.48%) |
Jul 17, 2020 | 25.21 | 25.23 | 25.21 | 25.23 | 300 | +0.06(+0.26%) |
Jul 16, 2020 | 25.13 | 25.22 | 25.12 | 25.17 | 5,541 | +0.05(+0.20%) |
Jul 15, 2020 | 25.19 | 25.19 | 25.12 | 25.12 | 670 | +0.14(+0.56%) |
Jul 14, 2020 | 24.90 | 24.98 | 24.89 | 24.98 | 500 | +0.20(+0.79%) |
Jul 13, 2020 | 24.82 | 24.82 | 24.79 | 24.79 | 212 | -0.07(-0.30%) |
Jul 10, 2020 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | -0.00(-0.02%) |
Jul 09, 2020 | 24.75 | 24.86 | 24.75 | 24.86 | 477 | -0.02(-0.08%) |
Jul 08, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 24 | +0.01(+0.02%) |
Jul 07, 2020 | 24.88 | 24.89 | 24.88 | 24.88 | 1,552 | +0.06(+0.24%) |
Jul 06, 2020 | 24.75 | 24.89 | 24.75 | 24.82 | 3,005 | +0.14(+0.56%) |
Jul 02, 2020 | 24.65 | 24.68 | 24.65 | 24.68 | 400 | +0.03(+0.11%) |
Jul 01, 2020 | 24.60 | 24.73 | 24.60 | 24.66 | 2,190 | +0.06(+0.23%) |
Jun 30, 2020 | 24.64 | 24.67 | 24.40 | 24.60 | 245,914 | -0.18(-0.73%) |
Jun 29, 2020 | 24.96 | 24.97 | 24.75 | 24.78 | 12,812 | -0.06(-0.26%) |
Jun 26, 2020 | 24.86 | 24.86 | 24.84 | 24.84 | 200 | -0.16(-0.62%) |
Jun 25, 2020 | 25.00 | 25.07 | 24.84 | 25.00 | 2,972 | +0.02(+0.10%) |
Jun 24, 2020 | 24.95 | 24.98 | 24.91 | 24.98 | 581 | -0.16(-0.64%) |
Jun 23, 2020 | 25.04 | 25.14 | 25.03 | 25.14 | 15,576 | +0.06(+0.24%) |
Jun 22, 2020 | 25.16 | 25.16 | 25.07 | 25.07 | 264 | -0.03(-0.10%) |
Jun 19, 2020 | 25.26 | 25.27 | 25.08 | 25.10 | 9,800 | -0.06(-0.26%) |
Jun 18, 2020 | 25.13 | 25.16 | 25.13 | 25.16 | 207 | -0.01(-0.02%) |
Jun 17, 2020 | 25.17 | 25.30 | 25.17 | 25.17 | 1,291 | -0.10(-0.40%) |
Jun 16, 2020 | 25.38 | 25.40 | 25.20 | 25.27 | 5,435 | +0.27(+1.10%) |
Jun 15, 2020 | 24.95 | 25.00 | 24.89 | 25.00 | 1,143 | +0.04(+0.17%) |
Jun 12, 2020 | 24.82 | 24.95 | 24.82 | 24.95 | 1,200 | +0.27(+1.11%) |
Jun 11, 2020 | 24.90 | 24.90 | 24.67 | 24.68 | 2,505 | -0.59(-2.33%) |
Jun 10, 2020 | 25.32 | 25.43 | 25.21 | 25.27 | 8,449 | -0.11(-0.41%) |
Jun 09, 2020 | 25.32 | 25.41 | 25.32 | 25.38 | 551 | -0.14(-0.53%) |
Jun 08, 2020 | 25.32 | 25.53 | 25.32 | 25.51 | 5,048 | +0.18(+0.73%) |
Jun 05, 2020 | 25.29 | 25.33 | 25.29 | 25.33 | 200 | +0.17(+0.66%) |
Jun 04, 2020 | 25.29 | 25.30 | 25.16 | 25.16 | 1,546 | -0.02(-0.10%) |
Jun 03, 2020 | 25.09 | 25.18 | 25.09 | 25.18 | 2,095 | +0.27(+1.08%) |
Jun 02, 2020 | 24.84 | 25.00 | 24.84 | 24.91 | 1,863 | +0.20(+0.83%) |
Jun 01, 2020 | 24.80 | 24.80 | 24.71 | 24.71 | 1,094 | -0.04(-0.18%) |
May 29, 2020 | 24.57 | 24.76 | 24.57 | 24.75 | 5,900 | +0.15(+0.61%) |
May 28, 2020 | 24.76 | 24.77 | 24.61 | 24.61 | 1,466 | -0.18(-0.75%) |
May 27, 2020 | 24.50 | 24.81 | 24.50 | 24.79 | 20,818 | +0.33(+1.35%) |
May 26, 2020 | 24.41 | 24.52 | 24.41 | 24.46 | 2,496 | +0.09(+0.37%) |
May 22, 2020 | 24.23 | 24.45 | 24.23 | 24.37 | 2,800 | +0.12(+0.52%) |
May 21, 2020 | 24.14 | 24.25 | 24.14 | 24.25 | 1,163 | +0.11(+0.43%) |
May 20, 2020 | 24.19 | 24.19 | 24.14 | 24.14 | 778 | +0.27(+1.13%) |
May 19, 2020 | 23.85 | 23.92 | 23.85 | 23.87 | 737 | +0.10(+0.42%) |
May 18, 2020 | 23.92 | 23.95 | 23.75 | 23.77 | 13,979 | +0.11(+0.46%) |
May 15, 2020 | 23.68 | 23.68 | 23.66 | 23.66 | 300 | -0.06(-0.24%) |
May 14, 2020 | 23.68 | 23.75 | 23.68 | 23.72 | 1,117 | +0.02(+0.07%) |
May 13, 2020 | 23.80 | 23.84 | 23.68 | 23.70 | 13,053 | -0.10(-0.42%) |
May 12, 2020 | 23.80 | 23.92 | 23.77 | 23.80 | 23,172 | +0.02(+0.08%) |
May 11, 2020 | 23.71 | 23.78 | 23.61 | 23.78 | 7,461 | -0.02(-0.08%) |
May 08, 2020 | 23.72 | 23.80 | 23.70 | 23.80 | 4,500 | +0.18(+0.76%) |
May 07, 2020 | 23.57 | 23.83 | 23.57 | 23.62 | 16,756 | +0.16(+0.66%) |
May 06, 2020 | 23.55 | 23.55 | 23.36 | 23.46 | 2,568 | -0.09(-0.38%) |
May 05, 2020 | 23.58 | 25.66 | 23.38 | 23.55 | 274,487 | +0.19(+0.81%) |
May 04, 2020 | 23.38 | 23.45 | 23.36 | 23.36 | 2,992 | +0.05(+0.23%) |