Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 23.32 | 23.46 | 23.31 | 23.31 | 9,200 | -0.15(-0.63%) |
Apr 30, 2020 | 23.32 | 23.46 | 23.29 | 23.46 | 202,431 | -0.13(-0.56%) |
Apr 29, 2020 | 23.63 | 23.63 | 23.38 | 23.59 | 1,881 | +0.20(+0.87%) |
Apr 28, 2020 | 23.56 | 23.56 | 23.36 | 23.39 | 3,628 | -0.04(-0.19%) |
Apr 27, 2020 | 23.41 | 23.43 | 23.37 | 23.43 | 1,337 | -0.11(-0.46%) |
Apr 24, 2020 | 23.36 | 23.58 | 23.36 | 23.54 | 22,100 | +0.19(+0.81%) |
Apr 23, 2020 | 23.70 | 23.70 | 23.31 | 23.35 | 84,289 | -0.41(-1.73%) |
Apr 22, 2020 | 23.67 | 24.03 | 23.60 | 23.76 | 9,377 | +0.19(+0.82%) |
Apr 21, 2020 | 23.64 | 23.72 | 23.56 | 23.57 | 4,051 | -0.32(-1.35%) |
Apr 20, 2020 | 23.89 | 23.89 | 23.89 | 23.89 | 12 | -0.21(-0.89%) |
Apr 17, 2020 | 24.03 | 24.11 | 23.93 | 24.10 | 3,300 | +0.13(+0.52%) |
Apr 16, 2020 | 23.93 | 23.98 | 23.79 | 23.98 | 839 | +0.10(+0.41%) |
Apr 15, 2020 | 23.88 | 23.92 | 23.73 | 23.88 | 14,197 | -0.23(-0.95%) |
Apr 14, 2020 | 24.05 | 24.17 | 24.05 | 24.11 | 452 | +0.24(+1.01%) |
Apr 13, 2020 | 23.68 | 24.41 | 23.63 | 23.87 | 186,248 | +0.37(+1.57%) |
Apr 09, 2020 | 23.56 | 23.56 | 23.50 | 23.50 | 200 | +0.72(+3.16%) |
Apr 08, 2020 | 22.85 | 22.85 | 22.78 | 22.78 | 123 | +0.45(+2.01%) |
Apr 07, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 84 | -0.10(-0.44%) |
Apr 06, 2020 | 22.39 | 22.43 | 22.27 | 22.43 | 24,869 | +0.24(+1.09%) |
Apr 03, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | -0.18(-0.82%) |
Apr 02, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 117 | +0.19(+0.87%) |
Apr 01, 2020 | 22.18 | 22.18 | 22.18 | 22.18 | 46 | -0.34(-1.51%) |
Mar 31, 2020 | 22.79 | 22.85 | 22.52 | 22.52 | 146,133 | -0.39(-1.70%) |
Mar 30, 2020 | 22.43 | 22.91 | 22.33 | 22.91 | 69,992 | +0.80(+3.64%) |
Mar 27, 2020 | 21.98 | 22.32 | 21.74 | 22.11 | 2,200 | +0.06(+0.26%) |
Mar 26, 2020 | 21.68 | 22.05 | 21.68 | 22.05 | 323 | +0.87(+4.12%) |
Mar 25, 2020 | 20.97 | 21.39 | 20.97 | 21.18 | 8,893 | +0.43(+2.07%) |
Mar 24, 2020 | 20.68 | 20.75 | 20.55 | 20.75 | 2,152 | +0.40(+1.95%) |
Mar 23, 2020 | 20.34 | 20.45 | 19.98 | 20.35 | 26,614 | -0.15(-0.73%) |
Mar 20, 2020 | 20.64 | 20.79 | 20.45 | 20.50 | 4,100 | -0.39(-1.88%) |
Mar 19, 2020 | 20.94 | 21.32 | 20.80 | 20.89 | 13,381 | -0.90(-4.11%) |
Mar 18, 2020 | 22.30 | 22.30 | 21.63 | 21.79 | 3,216 | -0.94(-4.14%) |
Mar 17, 2020 | 22.90 | 22.93 | 22.73 | 22.73 | 1,460 | +0.16(+0.71%) |
Mar 16, 2020 | 22.74 | 23.05 | 22.57 | 22.57 | 19,787 | -1.37(-5.72%) |
Mar 13, 2020 | 23.44 | 23.94 | 23.34 | 23.94 | 2,000 | +0.68(+2.93%) |
Mar 12, 2020 | 23.06 | 23.69 | 23.06 | 23.26 | 544 | -0.97(-4.00%) |
Mar 11, 2020 | 24.22 | 24.39 | 24.14 | 24.23 | 4,853 | -0.58(-2.35%) |
Mar 10, 2020 | 24.56 | 24.81 | 24.39 | 24.81 | 1,770 | +0.52(+2.16%) |
Mar 09, 2020 | 24.11 | 24.32 | 24.11 | 24.29 | 5,788 | -1.20(-4.72%) |
Mar 06, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.25(-0.97%) |
Mar 05, 2020 | 25.85 | 25.85 | 25.74 | 25.74 | 10,031 | -0.28(-1.09%) |
Mar 04, 2020 | 25.88 | 26.02 | 25.88 | 26.02 | 1,045 | +0.31(+1.22%) |
Mar 03, 2020 | 25.71 | 25.88 | 25.60 | 25.71 | 5,874 | -0.05(-0.21%) |
Mar 02, 2020 | 25.53 | 25.76 | 25.53 | 25.76 | 6,382 | +0.15(+0.59%) |
Feb 28, 2020 | 25.24 | 25.61 | 25.24 | 25.61 | 111,000 | +0.06(+0.22%) |
Feb 27, 2020 | 25.83 | 25.83 | 25.55 | 25.55 | 378 | -0.37(-1.41%) |
Feb 26, 2020 | 25.89 | 25.95 | 25.83 | 25.92 | 4,170 | +0.08(+0.32%) |
Feb 25, 2020 | 26.09 | 26.09 | 25.84 | 25.84 | 16,154 | -0.20(-0.75%) |
Feb 24, 2020 | 26.04 | 26.09 | 26.03 | 26.03 | 2,418 | -0.26(-1.00%) |
Feb 21, 2020 | 26.30 | 26.30 | 26.29 | 26.30 | 1,200 | -0.03(-0.11%) |
Feb 20, 2020 | 26.34 | 26.34 | 26.30 | 26.32 | 2,539 | +0.00(+0.00%) |
Feb 19, 2020 | 26.33 | 26.34 | 26.32 | 26.32 | 1,034 | +0.02(+0.10%) |
Feb 18, 2020 | 26.30 | 26.31 | 26.30 | 26.30 | 926 | -0.04(-0.15%) |
Feb 14, 2020 | 26.34 | 26.34 | 26.32 | 26.34 | 1,200 | -0.00(-0.00%) |
Feb 13, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 796 | -0.04(-0.13%) |
Feb 12, 2020 | 26.34 | 26.38 | 26.34 | 26.38 | 194 | +0.09(+0.36%) |
Feb 11, 2020 | 26.28 | 26.28 | 26.28 | 26.28 | 91 | +0.02(+0.06%) |
Feb 10, 2020 | 26.24 | 26.26 | 26.24 | 26.26 | 233 | +0.03(+0.11%) |
Feb 07, 2020 | 26.19 | 26.25 | 26.19 | 26.24 | 1,200 | -0.02(-0.09%) |
Feb 06, 2020 | 26.26 | 26.26 | 26.26 | 26.26 | 1,011 | +0.05(+0.18%) |
Feb 05, 2020 | 26.19 | 26.21 | 26.18 | 26.21 | 895 | +0.12(+0.45%) |
Feb 04, 2020 | 26.09 | 26.11 | 26.09 | 26.09 | 3,830,223 | +0.09(+0.33%) |
Feb 03, 2020 | 25.37 | 26.07 | 25.37 | 26.01 | 5,132 | +0.01(+0.05%) |
Jan 31, 2020 | 26.02 | 26.04 | 25.98 | 25.99 | 2,900 | -0.28(-1.07%) |
Jan 30, 2020 | 26.24 | 26.28 | 26.24 | 26.28 | 21,611 | +0.06(+0.21%) |
Jan 29, 2020 | 26.22 | 26.22 | 26.22 | 26.22 | 106 | +0.02(+0.06%) |
Jan 28, 2020 | 26.14 | 26.24 | 26.14 | 26.20 | 1,739 | +0.15(+0.59%) |
Jan 27, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 173 | -0.20(-0.76%) |
Jan 24, 2020 | 26.28 | 26.28 | 26.24 | 26.25 | 1,000 | -0.09(-0.35%) |
Jan 23, 2020 | 26.35 | 26.35 | 26.34 | 26.34 | 1,534 | -0.04(-0.14%) |
Jan 22, 2020 | 26.38 | 26.38 | 26.38 | 26.38 | 194 | +0.03(+0.13%) |
Jan 21, 2020 | 26.42 | 26.42 | 26.35 | 26.35 | 2,575 | -0.06(-0.23%) |
Jan 17, 2020 | 26.42 | 26.42 | 26.40 | 26.41 | 2,500 | -0.01(-0.05%) |
Jan 16, 2020 | 26.38 | 26.42 | 26.38 | 26.42 | 1,746 | +0.05(+0.19%) |
Jan 15, 2020 | 26.37 | 26.37 | 26.37 | 26.37 | 38 | +0.04(+0.15%) |
Jan 14, 2020 | 26.35 | 26.35 | 26.33 | 26.33 | 424 | +0.01(+0.04%) |
Jan 13, 2020 | 26.33 | 26.33 | 26.32 | 26.32 | 996 | +0.02(+0.09%) |
Jan 10, 2020 | 26.29 | 26.31 | 26.29 | 26.30 | 700 | +0.01(+0.02%) |
Jan 09, 2020 | 26.29 | 26.29 | 26.29 | 26.29 | 267 | +0.05(+0.21%) |
Jan 08, 2020 | 26.23 | 26.26 | 26.23 | 26.24 | 3,552 | +0.01(+0.02%) |
Jan 07, 2020 | 26.26 | 26.26 | 26.23 | 26.23 | 1,081 | -0.02(-0.06%) |
Jan 06, 2020 | 26.23 | 26.26 | 26.23 | 26.25 | 9,347 | -0.02(-0.08%) |
Jan 03, 2020 | 26.20 | 26.28 | 26.20 | 26.27 | 600 | -0.01(-0.03%) |
Jan 02, 2020 | 26.28 | 26.29 | 26.25 | 26.27 | 6,907 | +0.09(+0.33%) |
Dec 31, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 200 | +0.01(+0.02%) |
Dec 30, 2019 | 26.23 | 26.23 | 26.17 | 26.18 | 3,402 | -0.20(-0.75%) |
Dec 27, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 200 | +0.01(+0.05%) |
Dec 26, 2019 | 26.36 | 26.38 | 26.35 | 26.37 | 2,236 | +0.05(+0.18%) |
Dec 24, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | +0.01(+0.04%) |
Dec 23, 2019 | 26.32 | 26.33 | 26.31 | 26.31 | 556 | -0.01(-0.02%) |
Dec 20, 2019 | 26.35 | 26.35 | 26.31 | 26.31 | 1,100 | -0.01(-0.06%) |
Dec 19, 2019 | 26.30 | 26.34 | 26.30 | 26.33 | 2,878 | +0.02(+0.09%) |
Dec 18, 2019 | 26.31 | 26.32 | 26.30 | 26.30 | 312 | +0.06(+0.25%) |
Dec 17, 2019 | 26.19 | 26.24 | 26.19 | 26.24 | 1,306 | +0.06(+0.24%) |
Dec 16, 2019 | 26.16 | 26.19 | 26.15 | 26.18 | 1,618 | +0.06(+0.23%) |
Dec 13, 2019 | 26.14 | 26.14 | 26.12 | 26.12 | 800 | +0.03(+0.11%) |
Dec 12, 2019 | 26.10 | 26.10 | 26.09 | 26.09 | 319 | +0.08(+0.31%) |
Dec 11, 2019 | 25.97 | 26.01 | 25.97 | 26.01 | 937 | +0.05(+0.18%) |
Dec 10, 2019 | 25.95 | 25.98 | 25.95 | 25.96 | 895 | +0.01(+0.04%) |
Dec 09, 2019 | 25.94 | 25.97 | 25.93 | 25.95 | 3,850 | +0.00(+0.00%) |
Dec 06, 2019 | 25.93 | 25.95 | 25.93 | 25.95 | 900 | +0.07(+0.27%) |
Dec 05, 2019 | 25.87 | 25.88 | 25.85 | 25.88 | 854 | +0.04(+0.14%) |
Dec 04, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 346 | +0.02(+0.08%) |
Dec 03, 2019 | 25.76 | 25.84 | 25.76 | 25.83 | 2,967 | +0.04(+0.14%) |
Dec 02, 2019 | 25.79 | 25.82 | 25.75 | 25.79 | 3,941 | -0.01(-0.03%) |
Nov 29, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | -0.16(-0.61%) |
Nov 27, 2019 | 25.92 | 25.97 | 25.92 | 25.96 | 1,700 | +0.02(+0.07%) |
Nov 26, 2019 | 25.95 | 25.95 | 25.92 | 25.94 | 1,118 | +0.05(+0.19%) |
Nov 25, 2019 | 25.86 | 25.90 | 25.85 | 25.89 | 3,473 | +0.06(+0.22%) |
Nov 22, 2019 | 25.80 | 25.84 | 25.80 | 25.83 | 5,200 | +0.02(+0.08%) |
Nov 21, 2019 | 25.77 | 25.82 | 25.77 | 25.81 | 1,598 | +0.01(+0.03%) |
Nov 20, 2019 | 25.85 | 25.85 | 25.80 | 25.80 | 3,650 | -0.04(-0.15%) |
Nov 19, 2019 | 25.94 | 25.94 | 25.83 | 25.84 | 4,171 | -0.09(-0.33%) |
Nov 18, 2019 | 25.91 | 25.97 | 25.91 | 25.93 | 11,216 | -0.02(-0.08%) |
Nov 15, 2019 | 25.97 | 25.98 | 25.95 | 25.95 | 2,700 | +0.09(+0.36%) |
Nov 14, 2019 | 25.88 | 25.89 | 25.86 | 25.86 | 545 | -0.06(-0.22%) |
Nov 13, 2019 | 25.91 | 25.91 | 25.90 | 25.91 | 1,359 | -0.01(-0.05%) |
Nov 12, 2019 | 25.97 | 25.97 | 25.92 | 25.93 | 2,379 | +0.00(+0.00%) |
Nov 11, 2019 | 25.94 | 25.94 | 25.92 | 25.93 | 1,600 | -0.01(-0.02%) |
Nov 08, 2019 | 25.99 | 25.99 | 25.93 | 25.93 | 900 | -0.04(-0.14%) |
Nov 07, 2019 | 26.00 | 26.01 | 25.97 | 25.97 | 4,118 | -0.04(-0.15%) |
Nov 06, 2019 | 26.03 | 26.03 | 26.00 | 26.00 | 3,209 | +0.01(+0.05%) |
Nov 05, 2019 | 26.07 | 26.07 | 25.93 | 25.99 | 876 | -0.01(-0.05%) |
Nov 04, 2019 | 26.08 | 26.08 | 26.00 | 26.00 | 1,869 | +0.02(+0.08%) |
Nov 01, 2019 | 26.02 | 26.02 | 25.98 | 25.98 | 700 | +0.05(+0.19%) |
Oct 31, 2019 | 25.99 | 26.00 | 25.90 | 25.93 | 7,043 | -0.18(-0.69%) |
Oct 30, 2019 | 26.18 | 26.18 | 26.04 | 26.11 | 4,583 | -0.01(-0.04%) |
Oct 29, 2019 | 26.19 | 26.19 | 26.08 | 26.12 | 911 | -0.05(-0.18%) |
Oct 28, 2019 | 26.21 | 26.21 | 26.13 | 26.17 | 1,436 | +0.01(+0.03%) |
Oct 25, 2019 | 26.18 | 26.18 | 26.11 | 26.16 | 1,000 | +0.07(+0.27%) |
Oct 24, 2019 | 26.07 | 26.10 | 26.07 | 26.10 | 583 | +0.01(+0.05%) |
Oct 23, 2019 | 26.11 | 26.11 | 26.08 | 26.08 | 306 | +0.04(+0.14%) |
Oct 22, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 11 | -0.00(-0.02%) |
Oct 21, 2019 | 26.10 | 26.10 | 26.01 | 26.05 | 4,685 | +0.04(+0.15%) |
Oct 18, 2019 | 25.98 | 26.03 | 25.97 | 26.01 | 1,600 | +0.01(+0.02%) |
Oct 17, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 1,130 | -0.00(-0.01%) |
Oct 16, 2019 | 26.00 | 26.01 | 25.97 | 26.01 | 1,205 | +0.02(+0.07%) |
Oct 15, 2019 | 25.97 | 26.05 | 25.97 | 25.99 | 4,016 | +0.09(+0.37%) |
Oct 14, 2019 | 25.93 | 25.93 | 25.89 | 25.89 | 1,492 | +0.01(+0.03%) |
Oct 11, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.10(+0.40%) |
Oct 10, 2019 | 25.77 | 25.81 | 25.77 | 25.79 | 377 | +0.04(+0.14%) |
Oct 09, 2019 | 25.81 | 25.81 | 25.74 | 25.75 | 1,237 | +0.10(+0.39%) |
Oct 08, 2019 | 25.73 | 25.73 | 25.62 | 25.65 | 458,312 | -0.07(-0.28%) |
Oct 07, 2019 | 25.73 | 25.80 | 25.71 | 25.72 | 17,444 | +0.03(+0.12%) |
Oct 04, 2019 | 25.73 | 25.73 | 25.69 | 25.69 | 1,000 | +0.03(+0.10%) |
Oct 03, 2019 | 25.55 | 25.66 | 25.55 | 25.66 | 653 | -0.00(-0.00%) |
Oct 02, 2019 | 25.67 | 25.73 | 25.66 | 25.66 | 411,729 | -0.13(-0.49%) |
Oct 01, 2019 | 25.79 | 25.79 | 25.79 | 25.79 | 251 | -0.04(-0.17%) |
Sep 30, 2019 | 25.80 | 25.84 | 25.80 | 25.84 | 811 | -0.04(-0.15%) |
Sep 27, 2019 | 25.90 | 25.93 | 25.88 | 25.88 | 900 | -0.04(-0.15%) |
Sep 26, 2019 | 25.92 | 25.97 | 25.91 | 25.91 | 4,283 | -0.04(-0.14%) |
Sep 25, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 97 | -0.03(-0.13%) |
Sep 24, 2019 | 25.99 | 25.99 | 25.98 | 25.98 | 472 | +0.05(+0.19%) |
Sep 23, 2019 | 25.92 | 25.96 | 25.92 | 25.93 | 511,914 | -0.01(-0.03%) |
Sep 20, 2019 | 25.97 | 25.97 | 25.94 | 25.94 | 467,200 | +0.06(+0.23%) |
Sep 19, 2019 | 25.93 | 25.94 | 25.86 | 25.88 | 2,095 | -0.04(-0.15%) |
Sep 18, 2019 | 25.87 | 25.93 | 25.87 | 25.93 | 115,055 | -0.00(-0.02%) |
Sep 17, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 260 | +0.06(+0.23%) |
Sep 16, 2019 | 25.92 | 25.92 | 25.87 | 25.87 | 302 | +0.05(+0.17%) |
Sep 13, 2019 | 25.87 | 25.87 | 25.82 | 25.82 | 500 | -0.00(-0.02%) |
Sep 12, 2019 | 25.82 | 25.86 | 25.82 | 25.83 | 1,433 | +0.01(+0.06%) |
Sep 11, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 3 | -0.02(-0.08%) |
Sep 10, 2019 | 25.83 | 25.83 | 25.83 | 25.83 | 12 | +0.03(+0.12%) |
Sep 09, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 64 | +0.03(+0.12%) |
Sep 06, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | +0.03(+0.12%) |
Sep 05, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 69 | +0.06(+0.23%) |
Sep 04, 2019 | 25.66 | 25.71 | 25.62 | 25.68 | 2,657 | +0.06(+0.23%) |