Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.76 | 25.96 | 25.65 | 25.81 | 157,728 | +0.14(+0.56%) |
Sep 29, 2020 | 25.81 | 25.86 | 25.63 | 25.67 | 23,851 | -0.07(-0.27%) |
Sep 28, 2020 | 25.60 | 25.87 | 25.59 | 25.74 | 17,543 | +0.31(+1.24%) |
Sep 25, 2020 | 25.04 | 25.44 | 24.97 | 25.42 | 57,098 | +0.24(+0.97%) |
Sep 24, 2020 | 25.01 | 25.34 | 24.96 | 25.18 | 22,820 | +0.07(+0.28%) |
Sep 23, 2020 | 25.55 | 25.56 | 25.11 | 25.11 | 12,314 | -0.39(-1.53%) |
Sep 22, 2020 | 25.35 | 25.57 | 25.35 | 25.50 | 49,351 | +0.19(+0.76%) |
Sep 21, 2020 | 25.25 | 25.34 | 25.05 | 25.31 | 45,737 | -0.33(-1.29%) |
Sep 18, 2020 | 25.78 | 25.81 | 25.53 | 25.64 | 6,266 | -0.19(-0.74%) |
Sep 17, 2020 | 25.70 | 25.92 | 25.68 | 25.83 | 171,213 | -0.15(-0.56%) |
Sep 16, 2020 | 26.11 | 26.22 | 25.97 | 25.97 | 16,679 | -0.05(-0.18%) |
Sep 15, 2020 | 26.09 | 26.18 | 25.95 | 26.02 | 34,070 | +0.01(+0.05%) |
Sep 14, 2020 | 25.88 | 26.05 | 25.88 | 26.01 | 22,705 | +0.33(+1.30%) |
Sep 11, 2020 | 25.55 | 25.75 | 25.50 | 25.67 | 15,931 | +0.06(+0.25%) |
Sep 10, 2020 | 25.99 | 25.99 | 25.54 | 25.61 | 52,063 | -0.36(-1.39%) |
Sep 09, 2020 | 25.73 | 26.15 | 25.73 | 25.97 | 16,489 | +0.49(+1.91%) |
Sep 08, 2020 | 25.75 | 25.75 | 25.40 | 25.48 | 21,733 | -0.48(-1.83%) |
Sep 04, 2020 | 26.21 | 26.21 | 25.72 | 25.96 | 14,232 | -0.19(-0.74%) |
Sep 03, 2020 | 26.81 | 26.83 | 26.01 | 26.15 | 25,812 | -0.73(-2.71%) |
Sep 02, 2020 | 26.61 | 26.88 | 26.60 | 26.88 | 14,096 | +0.53(+2.00%) |
Sep 01, 2020 | 26.28 | 26.36 | 26.27 | 26.35 | 12,681 | -0.06(-0.21%) |
Aug 31, 2020 | 26.30 | 26.41 | 26.30 | 26.41 | 27,603 | +0.03(+0.12%) |
Aug 28, 2020 | 26.38 | 26.38 | 26.26 | 26.38 | 15,612 | +0.02(+0.09%) |
Aug 27, 2020 | 26.34 | 26.43 | 26.32 | 26.35 | 14,749 | +0.07(+0.27%) |
Aug 26, 2020 | 26.16 | 26.31 | 26.15 | 26.28 | 19,959 | +0.11(+0.42%) |
Aug 25, 2020 | 26.28 | 26.28 | 26.17 | 26.17 | 21,478 | -0.07(-0.25%) |
Aug 24, 2020 | 26.16 | 26.24 | 26.10 | 26.24 | 22,320 | +0.11(+0.42%) |
Aug 21, 2020 | 26.01 | 26.14 | 25.95 | 26.13 | 103,555 | +0.07(+0.27%) |
Aug 20, 2020 | 26.00 | 26.11 | 25.86 | 26.06 | 34,366 | -0.00(-0.01%) |
Aug 19, 2020 | 26.17 | 26.19 | 26.06 | 26.06 | 11,960 | -0.10(-0.36%) |
Aug 18, 2020 | 26.15 | 26.24 | 26.09 | 26.16 | 16,639 | +0.03(+0.10%) |
Aug 17, 2020 | 26.13 | 26.19 | 26.10 | 26.13 | 95,448 | +0.10(+0.38%) |
Aug 14, 2020 | 26.03 | 26.15 | 26.03 | 26.03 | 125,009 | -0.03(-0.10%) |
Aug 13, 2020 | 26.04 | 26.12 | 26.00 | 26.06 | 709,494 | -0.01(-0.03%) |
Aug 12, 2020 | 25.95 | 26.17 | 25.95 | 26.07 | 6,690 | +0.29(+1.11%) |
Aug 11, 2020 | 26.05 | 26.11 | 25.78 | 25.78 | 16,651 | -0.20(-0.75%) |
Aug 10, 2020 | 25.93 | 26.05 | 25.93 | 25.98 | 86,349 | +0.03(+0.10%) |
Aug 07, 2020 | 25.77 | 25.95 | 25.77 | 25.95 | 9,771 | +0.16(+0.63%) |
Aug 06, 2020 | 25.70 | 25.80 | 25.64 | 25.79 | 13,347 | +0.08(+0.33%) |
Aug 05, 2020 | 25.82 | 25.82 | 25.67 | 25.70 | 32,064 | -0.03(-0.13%) |
Aug 04, 2020 | 25.58 | 25.75 | 25.58 | 25.74 | 16,380 | +0.09(+0.37%) |
Aug 03, 2020 | 25.61 | 25.71 | 25.60 | 25.64 | 12,749 | +0.04(+0.17%) |
Jul 31, 2020 | 25.37 | 25.60 | 25.26 | 25.60 | 20,179 | +0.16(+0.65%) |
Jul 30, 2020 | 25.26 | 25.46 | 25.22 | 25.44 | 26,265 | -0.04(-0.16%) |
Jul 29, 2020 | 25.25 | 25.52 | 25.25 | 25.48 | 16,632 | +0.26(+1.05%) |
Jul 28, 2020 | 25.20 | 25.35 | 25.15 | 25.21 | 19,757 | +0.03(+0.11%) |
Jul 27, 2020 | 25.08 | 25.20 | 25.03 | 25.19 | 46,952 | +0.11(+0.43%) |
Jul 24, 2020 | 25.10 | 25.15 | 25.00 | 25.08 | 26,446 | -0.14(-0.55%) |
Jul 23, 2020 | 25.31 | 25.50 | 25.20 | 25.21 | 11,054 | -0.12(-0.46%) |
Jul 22, 2020 | 25.22 | 25.33 | 25.15 | 25.33 | 11,037 | +0.22(+0.88%) |
Jul 21, 2020 | 25.24 | 25.25 | 25.09 | 25.11 | 28,861 | -0.00(-0.00%) |
Jul 20, 2020 | 24.91 | 25.15 | 24.91 | 25.11 | 31,241 | +0.16(+0.64%) |
Jul 17, 2020 | 24.92 | 25.01 | 24.89 | 24.95 | 14,444 | +0.14(+0.57%) |
Jul 16, 2020 | 24.74 | 24.82 | 24.68 | 24.81 | 56,825 | +0.02(+0.08%) |
Jul 15, 2020 | 24.82 | 24.87 | 24.69 | 24.79 | 44,977 | +0.09(+0.38%) |
Jul 14, 2020 | 24.24 | 24.70 | 24.24 | 24.70 | 36,561 | +0.44(+1.82%) |
Jul 13, 2020 | 24.61 | 24.78 | 24.24 | 24.25 | 53,640 | -0.25(-1.04%) |
Jul 10, 2020 | 24.35 | 24.52 | 24.31 | 24.51 | 27,720 | +0.10(+0.42%) |
Jul 09, 2020 | 24.41 | 24.47 | 24.16 | 24.40 | 59,693 | +0.03(+0.12%) |
Jul 08, 2020 | 24.35 | 24.39 | 24.22 | 24.38 | 37,486 | +0.11(+0.47%) |
Jul 07, 2020 | 24.20 | 24.45 | 24.20 | 24.26 | 36,391 | -0.07(-0.27%) |
Jul 06, 2020 | 24.39 | 24.41 | 24.29 | 24.33 | 18,529 | +0.15(+0.62%) |
Jul 02, 2020 | 24.27 | 24.30 | 24.13 | 24.18 | 83,162 | +0.13(+0.55%) |
Jul 01, 2020 | 23.89 | 24.10 | 23.87 | 24.05 | 91,268 | +0.11(+0.47%) |
Jun 30, 2020 | 23.62 | 23.93 | 23.62 | 23.93 | 34,862 | +0.39(+1.64%) |
Jun 29, 2020 | 23.46 | 23.59 | 23.36 | 23.55 | 37,382 | +0.22(+0.93%) |
Jun 26, 2020 | 23.60 | 23.60 | 23.30 | 23.33 | 31,438 | -0.26(-1.12%) |
Jun 25, 2020 | 23.35 | 23.60 | 23.24 | 23.59 | 108,978 | +0.23(+0.96%) |
Jun 24, 2020 | 23.67 | 23.70 | 23.29 | 23.37 | 312,403 | -0.43(-1.81%) |
Jun 23, 2020 | 23.93 | 24.00 | 23.80 | 23.80 | 354,493 | -0.01(-0.04%) |
Jun 22, 2020 | 23.74 | 23.87 | 23.67 | 23.81 | 2,673,635 | +0.04(+0.16%) |
Jun 19, 2020 | 24.11 | 24.11 | 23.62 | 23.77 | 18,326 | -0.04(-0.16%) |
Jun 18, 2020 | 23.79 | 23.88 | 23.75 | 23.81 | 15,569 | -0.00(-0.01%) |
Jun 17, 2020 | 23.80 | 23.99 | 23.77 | 23.81 | 14,117 | +0.12(+0.52%) |
Jun 16, 2020 | 23.88 | 23.90 | 23.49 | 23.69 | 15,949 | +0.24(+1.05%) |
Jun 15, 2020 | 22.85 | 23.50 | 22.85 | 23.44 | 28,801 | +0.23(+1.01%) |
Jun 12, 2020 | 23.50 | 23.52 | 22.92 | 23.21 | 10,335 | +0.04(+0.18%) |
Jun 11, 2020 | 23.89 | 23.89 | 23.17 | 23.17 | 13,610 | -1.07(-4.42%) |
Jun 10, 2020 | 24.23 | 24.32 | 24.14 | 24.24 | 23,404 | +0.04(+0.18%) |
Jun 09, 2020 | 24.19 | 24.24 | 24.17 | 24.20 | 16,974 | -0.08(-0.32%) |
Jun 08, 2020 | 23.97 | 24.28 | 23.96 | 24.28 | 23,516 | +0.20(+0.82%) |
Jun 05, 2020 | 24.04 | 24.14 | 23.92 | 24.08 | 9,695 | +0.27(+1.14%) |
Jun 04, 2020 | 23.95 | 24.06 | 23.75 | 23.81 | 7,585 | -0.23(-0.94%) |
Jun 03, 2020 | 23.99 | 24.08 | 23.96 | 24.03 | 20,447 | +0.13(+0.56%) |
Jun 02, 2020 | 23.75 | 23.90 | 23.73 | 23.90 | 12,445 | +0.14(+0.59%) |
Jun 01, 2020 | 23.66 | 23.85 | 23.66 | 23.76 | 28,345 | -0.00(-0.00%) |
May 29, 2020 | 23.43 | 23.76 | 23.41 | 23.76 | 31,964 | +0.30(+1.29%) |
May 28, 2020 | 23.31 | 23.61 | 23.31 | 23.46 | 30,252 | +0.29(+1.24%) |
May 27, 2020 | 23.04 | 23.17 | 22.84 | 23.17 | 24,312 | +0.32(+1.38%) |
May 26, 2020 | 23.18 | 23.18 | 22.86 | 22.86 | 50,417 | +0.04(+0.19%) |
May 22, 2020 | 22.79 | 22.82 | 22.68 | 22.82 | 33,349 | +0.09(+0.39%) |
May 21, 2020 | 22.89 | 22.93 | 22.71 | 22.73 | 21,457 | -0.25(-1.07%) |
May 20, 2020 | 22.95 | 23.08 | 22.92 | 22.97 | 19,695 | +0.24(+1.04%) |
May 19, 2020 | 22.99 | 22.99 | 22.74 | 22.74 | 13,077 | -0.27(-1.16%) |
May 18, 2020 | 22.83 | 23.03 | 22.83 | 23.00 | 6,678 | +0.64(+2.85%) |
May 15, 2020 | 22.16 | 22.39 | 22.08 | 22.37 | 8,737 | +0.08(+0.38%) |
May 14, 2020 | 21.84 | 22.28 | 21.81 | 22.28 | 31,853 | +0.12(+0.53%) |
May 13, 2020 | 22.49 | 22.49 | 22.03 | 22.16 | 25,230 | -0.44(-1.94%) |
May 12, 2020 | 23.04 | 23.06 | 22.60 | 22.60 | 16,937 | -0.38(-1.66%) |
May 11, 2020 | 22.80 | 23.06 | 22.79 | 22.98 | 14,722 | +0.08(+0.35%) |
May 08, 2020 | 22.77 | 22.90 | 22.77 | 22.90 | 13,318 | +0.40(+1.79%) |
May 07, 2020 | 22.55 | 22.69 | 22.50 | 22.50 | 11,008 | +0.14(+0.61%) |
May 06, 2020 | 22.57 | 22.57 | 22.37 | 22.37 | 19,608 | -0.10(-0.43%) |
May 05, 2020 | 22.30 | 22.59 | 22.30 | 22.46 | 19,608 | +0.30(+1.36%) |
May 04, 2020 | 22.01 | 22.18 | 22.00 | 22.16 | 13,008 | +0.00(+0.01%) |
May 01, 2020 | 22.26 | 22.34 | 22.08 | 22.16 | 24,825 | -0.47(-2.07%) |
Apr 30, 2020 | 22.84 | 22.84 | 22.52 | 22.63 | 36,418 | -0.26(-1.15%) |
Apr 29, 2020 | 22.90 | 23.04 | 22.77 | 22.89 | 16,605 | +0.25(+1.12%) |
Apr 28, 2020 | 22.83 | 22.86 | 22.64 | 22.64 | 12,676 | -0.06(-0.25%) |
Apr 27, 2020 | 22.43 | 22.74 | 22.43 | 22.69 | 23,341 | +0.40(+1.81%) |
Apr 24, 2020 | 22.05 | 22.29 | 21.97 | 22.29 | 64,781 | +0.28(+1.28%) |
Apr 23, 2020 | 22.05 | 22.27 | 21.99 | 22.01 | 209,513 | -0.05(-0.23%) |
Apr 22, 2020 | 21.99 | 22.09 | 21.83 | 22.06 | 25,938 | +0.35(+1.62%) |
Apr 21, 2020 | 21.85 | 21.94 | 21.65 | 21.71 | 26,183 | -0.62(-2.77%) |
Apr 20, 2020 | 22.37 | 22.60 | 22.32 | 22.33 | 40,725 | -0.23(-1.04%) |
Apr 17, 2020 | 22.38 | 22.56 | 22.26 | 22.56 | 173,994 | +0.46(+2.10%) |
Apr 16, 2020 | 21.91 | 22.10 | 21.82 | 22.10 | 53,868 | +0.27(+1.23%) |
Apr 15, 2020 | 21.86 | 21.97 | 21.76 | 21.83 | 46,906 | -0.49(-2.17%) |
Apr 14, 2020 | 22.09 | 22.33 | 22.09 | 22.32 | 85,587 | +0.64(+2.93%) |
Apr 13, 2020 | 21.97 | 21.97 | 21.43 | 21.68 | 52,461 | -0.31(-1.41%) |
Apr 09, 2020 | 21.80 | 22.08 | 21.80 | 21.99 | 31,325 | +0.33(+1.52%) |
Apr 08, 2020 | 21.24 | 21.67 | 21.16 | 21.66 | 43,119 | +0.63(+2.99%) |
Apr 07, 2020 | 21.52 | 21.59 | 21.03 | 21.03 | 49,054 | +0.00(+0.00%) |
Apr 06, 2020 | 20.50 | 21.03 | 20.46 | 21.03 | 103,044 | +1.20(+6.05%) |
Apr 03, 2020 | 20.01 | 20.08 | 19.64 | 19.83 | 53,274 | -0.21(-1.06%) |
Apr 02, 2020 | 19.55 | 20.04 | 19.55 | 20.04 | 56,612 | +0.37(+1.89%) |
Apr 01, 2020 | 19.66 | 19.95 | 19.57 | 19.67 | 47,500 | -0.68(-3.32%) |
Mar 31, 2020 | 20.61 | 20.70 | 20.29 | 20.35 | 96,884 | -0.34(-1.63%) |
Mar 30, 2020 | 20.24 | 20.73 | 20.19 | 20.69 | 46,231 | +0.70(+3.52%) |
Mar 27, 2020 | 19.84 | 20.52 | 19.79 | 19.98 | 107,720 | -0.48(-2.34%) |
Mar 26, 2020 | 19.46 | 20.47 | 19.46 | 20.46 | 28,199 | +1.21(+6.26%) |
Mar 25, 2020 | 19.39 | 19.90 | 19.00 | 19.26 | 46,565 | -0.02(-0.10%) |
Mar 24, 2020 | 18.66 | 19.27 | 18.59 | 19.27 | 50,481 | +1.68(+9.56%) |
Mar 23, 2020 | 18.35 | 18.35 | 17.35 | 17.59 | 86,742 | -0.77(-4.17%) |
Mar 20, 2020 | 19.77 | 19.77 | 18.36 | 18.36 | 69,003 | -1.14(-5.84%) |
Mar 19, 2020 | 19.59 | 19.86 | 18.97 | 19.50 | 58,724 | -0.27(-1.38%) |
Mar 18, 2020 | 19.56 | 19.95 | 18.75 | 19.77 | 40,637 | -1.13(-5.40%) |
Mar 17, 2020 | 20.06 | 20.99 | 19.78 | 20.90 | 78,442 | +1.18(+5.99%) |
Mar 16, 2020 | 20.07 | 21.05 | 19.72 | 19.72 | 38,310 | -2.46(-11.08%) |
Mar 13, 2020 | 21.71 | 22.17 | 20.74 | 22.17 | 219,635 | +1.36(+6.56%) |
Mar 12, 2020 | 21.44 | 21.70 | 20.72 | 20.81 | 118,782 | -2.11(-9.22%) |
Mar 11, 2020 | 23.41 | 23.46 | 22.75 | 22.92 | 1,514,608 | -1.10(-4.57%) |
Mar 10, 2020 | 23.94 | 24.02 | 23.06 | 24.02 | 445,742 | +0.68(+2.90%) |
Mar 09, 2020 | 23.02 | 23.89 | 22.99 | 23.34 | 62,531 | -1.39(-5.63%) |
Mar 06, 2020 | 24.35 | 24.85 | 24.22 | 24.73 | 44,611 | -0.38(-1.53%) |
Mar 05, 2020 | 25.18 | 25.42 | 24.87 | 25.12 | 32,786 | -0.66(-2.57%) |
Mar 04, 2020 | 25.09 | 25.84 | 25.03 | 25.78 | 35,925 | +1.17(+4.75%) |
Mar 03, 2020 | 25.19 | 25.50 | 24.61 | 24.61 | 45,714 | -0.58(-2.30%) |
Mar 02, 2020 | 24.17 | 25.20 | 24.05 | 25.19 | 102,775 | +1.17(+4.86%) |
Feb 28, 2020 | 23.99 | 24.13 | 23.49 | 24.02 | 70,608 | -0.65(-2.64%) |
Feb 27, 2020 | 25.42 | 25.56 | 24.67 | 24.67 | 197,947 | -1.05(-4.07%) |
Feb 26, 2020 | 25.99 | 26.21 | 25.72 | 25.72 | 179,897 | -0.15(-0.59%) |
Feb 25, 2020 | 26.67 | 26.67 | 25.82 | 25.87 | 40,766 | -0.76(-2.85%) |
Feb 24, 2020 | 26.72 | 26.86 | 26.54 | 26.63 | 70,305 | -0.55(-2.03%) |
Feb 21, 2020 | 27.21 | 27.22 | 27.14 | 27.18 | 39,476 | -0.09(-0.32%) |
Feb 20, 2020 | 27.29 | 27.33 | 27.09 | 27.27 | 73,376 | -0.05(-0.19%) |
Feb 19, 2020 | 27.42 | 27.43 | 27.32 | 27.32 | 59,417 | -0.00(-0.01%) |
Feb 18, 2020 | 27.34 | 27.38 | 27.26 | 27.32 | 59,770 | -0.04(-0.15%) |
Feb 14, 2020 | 27.31 | 27.37 | 27.29 | 27.37 | 31,773 | +0.09(+0.34%) |
Feb 13, 2020 | 27.12 | 27.33 | 27.12 | 27.27 | 22,189 | +0.09(+0.33%) |
Feb 12, 2020 | 27.15 | 27.18 | 27.07 | 27.18 | 25,817 | +0.06(+0.21%) |
Feb 11, 2020 | 27.14 | 27.19 | 27.09 | 27.13 | 54,446 | +0.08(+0.29%) |
Feb 10, 2020 | 26.91 | 27.05 | 26.91 | 27.05 | 23,953 | +0.11(+0.40%) |
Feb 07, 2020 | 27.00 | 27.02 | 26.90 | 26.94 | 34,555 | -0.07(-0.24%) |
Feb 06, 2020 | 27.06 | 27.06 | 27.00 | 27.00 | 44,939 | +0.01(+0.04%) |
Feb 05, 2020 | 26.90 | 27.01 | 26.86 | 26.99 | 37,249 | +0.30(+1.11%) |
Feb 04, 2020 | 26.71 | 26.84 | 26.70 | 26.70 | 121,305 | +0.20(+0.75%) |
Feb 03, 2020 | 26.47 | 26.64 | 26.47 | 26.50 | 226,660 | +0.07(+0.28%) |
Jan 31, 2020 | 26.70 | 26.70 | 26.34 | 26.42 | 24,712 | -0.38(-1.43%) |
Jan 30, 2020 | 26.45 | 26.81 | 26.45 | 26.81 | 34,142 | +0.19(+0.70%) |
Jan 29, 2020 | 26.70 | 26.71 | 26.59 | 26.62 | 34,743 | -0.03(-0.12%) |
Jan 28, 2020 | 26.57 | 26.72 | 26.57 | 26.65 | 37,176 | +0.17(+0.63%) |
Jan 27, 2020 | 26.39 | 26.57 | 26.39 | 26.49 | 36,861 | -0.22(-0.83%) |
Jan 24, 2020 | 26.86 | 26.86 | 26.61 | 26.71 | 34,769 | -0.12(-0.44%) |
Jan 23, 2020 | 26.70 | 26.87 | 26.66 | 26.83 | 58,092 | +0.08(+0.31%) |
Jan 22, 2020 | 26.77 | 26.86 | 26.74 | 26.74 | 47,892 | +0.01(+0.04%) |
Jan 21, 2020 | 26.65 | 26.73 | 26.65 | 26.73 | 28,813 | +0.08(+0.32%) |
Jan 17, 2020 | 26.55 | 26.66 | 26.52 | 26.65 | 29,955 | +0.10(+0.39%) |
Jan 16, 2020 | 26.39 | 26.55 | 26.39 | 26.55 | 39,068 | +0.23(+0.89%) |
Jan 15, 2020 | 26.16 | 26.38 | 26.16 | 26.31 | 51,046 | +0.15(+0.58%) |
Jan 14, 2020 | 26.18 | 26.20 | 26.13 | 26.16 | 25,706 | -0.07(-0.26%) |
Jan 13, 2020 | 26.11 | 26.23 | 26.11 | 26.23 | 95,617 | +0.17(+0.65%) |
Jan 10, 2020 | 26.13 | 26.18 | 26.06 | 26.06 | 23,215 | -0.04(-0.16%) |
Jan 09, 2020 | 26.08 | 26.13 | 26.07 | 26.10 | 28,108 | +0.19(+0.73%) |
Jan 08, 2020 | 25.84 | 26.03 | 25.84 | 25.91 | 21,336 | +0.09(+0.36%) |
Jan 07, 2020 | 25.91 | 25.91 | 25.82 | 25.82 | 33,405 | -0.16(-0.61%) |
Jan 06, 2020 | 25.86 | 26.01 | 25.86 | 25.98 | 50,723 | -0.04(-0.14%) |
Jan 03, 2020 | 25.84 | 26.02 | 25.74 | 26.01 | 48,142 | +0.01(+0.04%) |
Jan 02, 2020 | 26.09 | 26.09 | 25.89 | 26.00 | 35,015 | +0.00(+0.00%) |
Dec 31, 2019 | 25.94 | 26.00 | 25.89 | 26.00 | 38,620 | +0.07(+0.29%) |
Dec 30, 2019 | 26.01 | 26.01 | 25.92 | 25.93 | 49,283 | -0.12(-0.47%) |
Dec 27, 2019 | 26.04 | 26.08 | 25.99 | 26.05 | 44,611 | +0.11(+0.43%) |
Dec 26, 2019 | 25.96 | 25.99 | 25.92 | 25.94 | 58,488 | -0.01(-0.02%) |
Dec 24, 2019 | 25.97 | 25.97 | 25.90 | 25.94 | 34,020 | -0.00(-0.02%) |
Dec 23, 2019 | 26.09 | 26.09 | 25.93 | 25.95 | 26,969 | -0.11(-0.43%) |
Dec 20, 2019 | 25.97 | 26.07 | 25.97 | 26.06 | 14,121 | +0.18(+0.69%) |
Dec 19, 2019 | 25.83 | 25.90 | 25.79 | 25.88 | 48,256 | +0.05(+0.21%) |
Dec 18, 2019 | 25.81 | 25.83 | 25.78 | 25.83 | 24,646 | -0.05(-0.18%) |
Dec 17, 2019 | 25.91 | 25.91 | 25.84 | 25.87 | 29,915 | +0.03(+0.11%) |
Dec 16, 2019 | 25.85 | 25.87 | 25.80 | 25.84 | 17,000 | +0.08(+0.32%) |
Dec 13, 2019 | 25.68 | 25.76 | 25.63 | 25.76 | 36,160 | +0.05(+0.19%) |
Dec 12, 2019 | 25.58 | 25.76 | 25.58 | 25.71 | 56,461 | +0.12(+0.48%) |
Dec 11, 2019 | 25.65 | 25.65 | 25.54 | 25.59 | 44,093 | -0.01(-0.04%) |
Dec 10, 2019 | 25.66 | 25.68 | 25.60 | 25.60 | 36,805 | -0.09(-0.36%) |
Dec 09, 2019 | 25.69 | 25.71 | 25.63 | 25.69 | 29,366 | -0.05(-0.18%) |
Dec 06, 2019 | 25.71 | 25.78 | 25.69 | 25.74 | 24,924 | +0.16(+0.62%) |
Dec 05, 2019 | 25.50 | 25.60 | 25.50 | 25.58 | 31,004 | +0.05(+0.18%) |
Dec 04, 2019 | 25.54 | 25.58 | 25.49 | 25.53 | 33,907 | +0.12(+0.48%) |
Dec 03, 2019 | 25.34 | 25.42 | 25.31 | 25.41 | 57,020 | -0.08(-0.33%) |
Dec 02, 2019 | 25.71 | 25.71 | 25.49 | 25.49 | 82,257 | -0.20(-0.76%) |
Nov 29, 2019 | 25.80 | 25.80 | 25.69 | 25.69 | 10,313 | -0.09(-0.36%) |
Nov 27, 2019 | 25.69 | 25.78 | 25.69 | 25.78 | 23,205 | +0.06(+0.22%) |
Nov 26, 2019 | 25.54 | 25.73 | 25.54 | 25.73 | 30,499 | +0.20(+0.77%) |
Nov 25, 2019 | 25.48 | 25.59 | 25.48 | 25.53 | 31,126 | +0.04(+0.15%) |
Nov 22, 2019 | 25.49 | 25.49 | 25.42 | 25.49 | 45,659 | +0.05(+0.19%) |
Nov 21, 2019 | 25.48 | 25.48 | 25.41 | 25.45 | 29,851 | -0.11(-0.44%) |
Nov 20, 2019 | 25.56 | 25.63 | 25.46 | 25.56 | 29,959 | -0.01(-0.04%) |
Nov 19, 2019 | 25.57 | 25.64 | 25.57 | 25.57 | 31,881 | +0.00(+0.02%) |
Nov 18, 2019 | 25.59 | 25.63 | 25.56 | 25.56 | 32,646 | +0.00(+0.02%) |
Nov 15, 2019 | 25.53 | 25.56 | 25.47 | 25.56 | 60,700 | +0.10(+0.39%) |
Nov 14, 2019 | 25.43 | 25.46 | 25.34 | 25.46 | 34,777 | +0.06(+0.25%) |
Nov 13, 2019 | 25.25 | 25.43 | 25.24 | 25.40 | 35,623 | +0.18(+0.70%) |
Nov 12, 2019 | 25.25 | 25.26 | 25.20 | 25.22 | 13,285 | +0.05(+0.20%) |
Nov 11, 2019 | 25.13 | 25.23 | 25.13 | 25.17 | 31,478 | -0.07(-0.26%) |
Nov 08, 2019 | 25.24 | 25.30 | 25.22 | 25.23 | 16,544 | -0.04(-0.16%) |
Nov 07, 2019 | 25.48 | 25.48 | 25.25 | 25.27 | 25,310 | -0.17(-0.68%) |
Nov 06, 2019 | 25.34 | 25.45 | 25.26 | 25.45 | 29,108 | +0.15(+0.58%) |
Nov 05, 2019 | 25.32 | 25.33 | 25.23 | 25.30 | 27,216 | -0.10(-0.40%) |
Nov 04, 2019 | 25.67 | 25.67 | 25.40 | 25.40 | 34,846 | -0.16(-0.64%) |
Nov 01, 2019 | 25.62 | 25.70 | 25.56 | 25.56 | 28,685 | +0.00(+0.02%) |
Oct 31, 2019 | 25.60 | 25.60 | 25.43 | 25.56 | 52,069 | -0.04(-0.16%) |
Oct 30, 2019 | 25.48 | 25.61 | 25.40 | 25.60 | 74,054 | +0.13(+0.49%) |
Oct 29, 2019 | 25.33 | 25.50 | 25.33 | 25.48 | 69,210 | +0.13(+0.51%) |
Oct 28, 2019 | 25.40 | 25.43 | 25.31 | 25.35 | 298,528 | -0.02(-0.07%) |
Oct 25, 2019 | 25.46 | 25.46 | 25.32 | 25.36 | 37,279 | -0.04(-0.15%) |
Oct 24, 2019 | 25.39 | 25.47 | 25.30 | 25.40 | 31,082 | +0.01(+0.04%) |
Oct 23, 2019 | 25.42 | 25.42 | 25.28 | 25.39 | 147,202 | +0.07(+0.29%) |
Oct 22, 2019 | 25.49 | 25.52 | 25.32 | 25.32 | 484,239 | -0.20(-0.80%) |
Oct 21, 2019 | 25.57 | 25.57 | 25.48 | 25.52 | 24,575 | -0.00(-0.00%) |
Oct 18, 2019 | 25.41 | 25.53 | 25.41 | 25.52 | 44,370 | +0.05(+0.18%) |
Oct 17, 2019 | 25.47 | 25.50 | 25.41 | 25.48 | 37,756 | +0.08(+0.33%) |
Oct 16, 2019 | 25.40 | 25.41 | 25.30 | 25.39 | 45,724 | -0.01(-0.04%) |
Oct 15, 2019 | 25.37 | 25.45 | 25.37 | 25.40 | 54,504 | +0.09(+0.35%) |
Oct 14, 2019 | 25.39 | 25.41 | 25.30 | 25.31 | 22,926 | -0.10(-0.38%) |
Oct 11, 2019 | 25.48 | 25.58 | 25.40 | 25.41 | 53,502 | +0.10(+0.39%) |
Oct 10, 2019 | 25.09 | 25.35 | 25.09 | 25.31 | 30,488 | +0.11(+0.42%) |
Oct 09, 2019 | 25.16 | 25.27 | 25.10 | 25.20 | 39,125 | +0.18(+0.70%) |
Oct 08, 2019 | 25.24 | 25.24 | 25.03 | 25.03 | 37,956 | -0.33(-1.30%) |
Oct 07, 2019 | 25.42 | 25.49 | 25.33 | 25.36 | 52,074 | -0.12(-0.46%) |
Oct 04, 2019 | 25.25 | 25.48 | 25.23 | 25.48 | 120,541 | +0.38(+1.52%) |
Oct 03, 2019 | 24.95 | 25.13 | 24.80 | 25.09 | 47,989 | +0.15(+0.60%) |
Oct 02, 2019 | 25.22 | 25.22 | 24.86 | 24.95 | 107,479 | -0.36(-1.43%) |