Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 25.65 | 25.65 | 25.65 | 0 | +0.02(+0.07%) | |
Apr 28, 2020 | 25.63 | 25.63 | 84 | +0.00(+0.00%) | ||
Apr 27, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 2,150 | +0.00(+0.02%) |
Apr 24, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 1,100 | +0.15(+0.57%) |
Apr 23, 2020 | 25.36 | 25.48 | 25.36 | 25.48 | 903 | -0.16(-0.62%) |
Apr 21, 2020 | 25.64 | 25.64 | 25.64 | 0 | +0.25(+0.98%) | |
Apr 20, 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 3,794 | +0.14(+0.55%) |
Apr 17, 2020 | 25.32 | 25.33 | 25.25 | 25.25 | 3,000 | -0.24(-0.93%) |
Apr 16, 2020 | 25.60 | 25.60 | 25.32 | 25.49 | 2,810 | -0.41(-1.59%) |
Apr 15, 2020 | 26.00 | 26.00 | 25.90 | 25.90 | 200 | -0.41(-1.56%) |
Apr 14, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 21 | +0.00(+0.00%) |
Apr 09, 2020 | 26.31 | 26.31 | 26.31 | 0 | -0.17(-0.64%) | |
Apr 08, 2020 | 25.80 | 26.48 | 25.35 | 26.48 | 3,935 | +1.45(+5.79%) |
Apr 07, 2020 | 25.03 | 25.03 | 25 | +0.00(+0.00%) | ||
Apr 06, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 200 | -0.48(-1.90%) |
Apr 03, 2020 | 25.18 | 25.52 | 25.16 | 25.52 | 1,600 | +0.05(+0.18%) |
Apr 01, 2020 | 25.47 | 25.47 | 25.47 | 0 | -0.12(-0.46%) | |
Mar 31, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 100 | +0.00(+0.00%) |
Mar 30, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 308 | -0.01(-0.05%) |
Mar 27, 2020 | 25.69 | 25.69 | 25.10 | 25.60 | 260,600 | +0.25(+0.99%) |
Mar 26, 2020 | 25.00 | 25.44 | 24.96 | 25.35 | 6,036 | +0.09(+0.35%) |
Mar 25, 2020 | 25.01 | 25.33 | 25.01 | 25.26 | 1,417 | -0.02(-0.08%) |
Mar 24, 2020 | 24.58 | 25.28 | 24.58 | 25.28 | 3,141 | +1.78(+7.57%) |
Mar 23, 2020 | 24.78 | 24.78 | 21.00 | 23.50 | 9,265 | -1.42(-5.70%) |
Mar 20, 2020 | 24.38 | 24.98 | 24.37 | 24.92 | 5,400 | +0.11(+0.45%) |
Mar 19, 2020 | 25.00 | 25.21 | 21.89 | 24.81 | 17,349 | -0.20(-0.80%) |
Mar 18, 2020 | 25.04 | 25.19 | 25.01 | 25.01 | 851 | -0.59(-2.32%) |
Mar 17, 2020 | 25.68 | 25.71 | 25.54 | 25.60 | 6,053 | -0.11(-0.43%) |
Mar 16, 2020 | 24.75 | 25.80 | 24.75 | 25.72 | 7,724 | +1.42(+5.82%) |
Mar 13, 2020 | 25.42 | 25.47 | 24.30 | 24.30 | 2,100 | -1.31(-5.11%) |
Mar 12, 2020 | 25.60 | 25.61 | 25.45 | 25.61 | 600 | -0.12(-0.47%) |
Mar 11, 2020 | 26.16 | 26.20 | 25.25 | 25.73 | 7,373 | -0.53(-2.02%) |
Mar 10, 2020 | 26.30 | 26.38 | 26.26 | 26.26 | 5,920 | +0.12(+0.46%) |
Mar 09, 2020 | 26.18 | 26.18 | 26.14 | 26.14 | 731 | -0.08(-0.31%) |
Mar 06, 2020 | 26.22 | 26.22 | 26.22 | 26.22 | 300 | -0.19(-0.72%) |
Mar 05, 2020 | 26.32 | 26.41 | 26.32 | 26.41 | 800 | +0.16(+0.61%) |
Mar 04, 2020 | 26.22 | 26.49 | 26.22 | 26.25 | 1,153 | +0.03(+0.11%) |
Mar 02, 2020 | 26.22 | 26.22 | 26.22 | 0 | +0.01(+0.05%) | |
Feb 28, 2020 | 26.18 | 26.39 | 26.18 | 26.21 | 800 | -0.20(-0.75%) |
Feb 27, 2020 | 26.29 | 26.49 | 26.29 | 26.41 | 1,161 | +0.12(+0.44%) |
Feb 26, 2020 | 26.29 | 26.29 | 26.29 | 26.29 | 307 | +0.03(+0.10%) |
Feb 25, 2020 | 26.23 | 26.26 | 26.17 | 26.26 | 836 | +0.14(+0.53%) |
Feb 24, 2020 | 26.15 | 26.15 | 26.13 | 26.13 | 1,042 | -0.03(-0.13%) |
Feb 21, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 300 | +0.06(+0.24%) |
Feb 20, 2020 | 26.09 | 26.16 | 26.09 | 26.10 | 5,672 | +0.06(+0.22%) |
Feb 19, 2020 | 26.07 | 26.12 | 26.04 | 26.04 | 2,725 | +0.00(+0.00%) |
Feb 18, 2020 | 26.04 | 26.04 | 26.04 | 26.04 | 200 | -0.10(-0.38%) |
Feb 13, 2020 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 26.14 | 26.14 | 26.14 | 0 | +0.03(+0.12%) | |
Feb 10, 2020 | 26.19 | 26.19 | 26.05 | 26.11 | 2,048 | +0.06(+0.24%) |
Feb 07, 2020 | 26.06 | 26.06 | 26.05 | 26.05 | 1,200 | -0.03(-0.13%) |
Feb 06, 2020 | 26.08 | 26.08 | 26.08 | 26.08 | 200 | +0.05(+0.19%) |
Feb 05, 2020 | 26.01 | 26.04 | 26.01 | 26.03 | 1,381 | +0.02(+0.07%) |
Feb 04, 2020 | 26.04 | 26.04 | 26.00 | 26.01 | 3,575 | -0.01(-0.04%) |
Feb 03, 2020 | 25.98 | 26.04 | 25.96 | 26.02 | 576 | -0.02(-0.07%) |
Jan 31, 2020 | 26.04 | 26.05 | 26.04 | 26.04 | 2,200 | +0.01(+0.02%) |
Jan 30, 2020 | 25.95 | 26.04 | 25.95 | 26.03 | 5,767 | +0.11(+0.44%) |
Jan 28, 2020 | 25.92 | 25.92 | 25.92 | 0 | -0.09(-0.35%) | |
Jan 27, 2020 | 26.04 | 26.04 | 26.01 | 26.01 | 844 | -0.05(-0.19%) |
Jan 24, 2020 | 26.04 | 26.09 | 26.04 | 26.06 | 4,600 | +0.02(+0.08%) |
Jan 23, 2020 | 25.88 | 26.09 | 25.88 | 26.04 | 3,100 | +0.32(+1.24%) |
Jan 22, 2020 | 25.72 | 25.72 | 25.72 | 25.72 | 22 | +0.00(+0.00%) |
Jan 21, 2020 | 25.95 | 25.95 | 25.72 | 25.72 | 1,105 | -0.23(-0.89%) |
Jan 17, 2020 | 25.95 | 25.95 | 25.94 | 25.95 | 600 | +0.01(+0.03%) |
Jan 16, 2020 | 25.90 | 25.95 | 25.90 | 25.94 | 8,639 | -0.03(-0.10%) |
Jan 15, 2020 | 25.89 | 25.98 | 25.89 | 25.97 | 7,168 | +0.16(+0.63%) |
Jan 14, 2020 | 25.86 | 25.95 | 25.81 | 25.81 | 3,015 | -0.05(-0.20%) |
Jan 13, 2020 | 25.79 | 25.86 | 25.79 | 25.86 | 639 | -0.00(-0.02%) |
Jan 09, 2020 | 25.86 | 25.86 | 25.86 | 0 | +0.08(+0.32%) | |
Jan 08, 2020 | 25.79 | 25.83 | 25.76 | 25.78 | 4,803 | +0.01(+0.04%) |
Jan 07, 2020 | 25.73 | 25.77 | 25.67 | 25.77 | 1,870 | +0.09(+0.35%) |
Jan 06, 2020 | 25.70 | 25.70 | 25.68 | 25.68 | 600 | -0.11(-0.43%) |
Jan 03, 2020 | 25.84 | 25.89 | 25.79 | 25.79 | 2,800 | -0.06(-0.24%) |
Jan 02, 2020 | 25.70 | 25.85 | 25.70 | 25.85 | 400 | +0.18(+0.71%) |
Dec 30, 2019 | 25.67 | 25.67 | 25.67 | 0 | -0.20(-0.77%) | |
Dec 27, 2019 | 25.91 | 25.91 | 25.85 | 25.87 | 1,100 | -0.00(-0.01%) |
Dec 26, 2019 | 25.85 | 25.92 | 25.79 | 25.87 | 4,182 | +0.06(+0.23%) |
Dec 24, 2019 | 25.72 | 25.81 | 25.72 | 25.81 | 500 | -0.01(-0.04%) |
Dec 23, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 100 | +0.08(+0.32%) |
Dec 20, 2019 | 25.82 | 25.86 | 25.74 | 25.74 | 3,600 | -0.03(-0.12%) |
Dec 19, 2019 | 25.94 | 25.94 | 25.77 | 25.77 | 766 | -0.04(-0.14%) |
Dec 18, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | -0.41(-1.55%) |
Dec 16, 2019 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 500 | +0.16(+0.63%) |
Dec 12, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 500 | +0.10(+0.38%) |
Dec 10, 2019 | 25.95 | 25.95 | 25.95 | 0 | +0.28(+1.10%) | |
Dec 09, 2019 | 25.56 | 25.67 | 25.56 | 25.67 | 800 | -0.33(-1.28%) |
Dec 06, 2019 | 26.06 | 26.06 | 26.00 | 26.00 | 1,000 | -0.05(-0.20%) |
Dec 04, 2019 | 26.05 | 26.05 | 26.05 | 0 | +0.24(+0.92%) | |
Dec 03, 2019 | 25.81 | 25.82 | 25.81 | 25.81 | 770 | -0.21(-0.80%) |
Nov 27, 2019 | 26.02 | 26.02 | 26.02 | 0 | +0.06(+0.24%) | |
Nov 26, 2019 | 25.96 | 25.96 | 25.96 | 25.96 | 16 | +0.00(+0.00%) |
Nov 25, 2019 | 25.96 | 25.97 | 25.96 | 25.96 | 594 | -0.04(-0.15%) |
Nov 22, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 1,300 | -0.09(-0.33%) |
Nov 21, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 191 | -0.05(-0.17%) |
Nov 20, 2019 | 26.00 | 26.13 | 26.00 | 26.13 | 484 | +0.13(+0.50%) |
Nov 18, 2019 | 26.00 | 26.00 | 26.00 | 0 | -0.25(-0.97%) | |
Nov 15, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | +0.04(+0.17%) |
Nov 14, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 430 | -0.08(-0.30%) |
Nov 12, 2019 | 26.29 | 26.29 | 26.29 | 0 | +0.08(+0.30%) | |
Nov 11, 2019 | 26.21 | 26.25 | 26.21 | 26.21 | 1,160 | +0.01(+0.03%) |
Nov 06, 2019 | 26.21 | 26.21 | 26.21 | 0 | -0.00(-0.01%) | |
Nov 05, 2019 | 26.15 | 26.21 | 26.15 | 26.21 | 812 | -0.02(-0.10%) |
Nov 04, 2019 | 26.15 | 26.23 | 26.15 | 26.23 | 300 | +0.10(+0.40%) |
Nov 01, 2019 | 26.21 | 26.30 | 26.13 | 26.13 | 1,300 | -0.08(-0.30%) |
Oct 30, 2019 | 26.21 | 26.21 | 26.21 | 0 | +0.06(+0.21%) | |
Oct 29, 2019 | 26.15 | 26.15 | 5 | +0.00(+0.00%) | ||
Oct 25, 2019 | 26.15 | 26.15 | 26.15 | 0 | -0.01(-0.04%) | |
Oct 24, 2019 | 26.38 | 26.38 | 26.08 | 26.16 | 2,650 | +0.04(+0.15%) |
Oct 23, 2019 | 26.09 | 26.12 | 26.09 | 26.12 | 807 | +0.09(+0.33%) |
Oct 21, 2019 | 26.03 | 26.03 | 26.03 | 0 | +0.04(+0.17%) | |
Oct 18, 2019 | 26.10 | 26.10 | 25.99 | 25.99 | 700 | -0.30(-1.13%) |
Oct 17, 2019 | 26.37 | 26.37 | 26.29 | 26.29 | 617 | +0.07(+0.26%) |
Oct 15, 2019 | 26.22 | 26.22 | 26.22 | 0 | -0.10(-0.36%) | |
Oct 14, 2019 | 26.30 | 26.32 | 26.30 | 26.32 | 1,000 | +0.04(+0.15%) |
Oct 10, 2019 | 26.28 | 26.28 | 26.28 | 0 | +0.17(+0.63%) | |
Oct 07, 2019 | 26.11 | 26.11 | 26.11 | 0 | -0.13(-0.49%) | |
Oct 04, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | -0.00(-0.01%) |
Oct 02, 2019 | 26.24 | 26.24 | 26.24 | 0 | +0.15(+0.59%) | |
Oct 01, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 144 | +0.00(+0.00%) |
Sep 30, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | -0.09(-0.33%) |
Sep 27, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 200 | -0.10(-0.40%) |
Sep 26, 2019 | 26.28 | 26.28 | 26.28 | 26.28 | 106 | +0.15(+0.57%) |
Sep 25, 2019 | 26.08 | 26.21 | 26.08 | 26.13 | 3,904 | -0.16(-0.61%) |
Sep 24, 2019 | 26.29 | 26.29 | 26.29 | 26.29 | 100 | +0.17(+0.66%) |
Sep 23, 2019 | 26.12 | 26.15 | 26.10 | 26.12 | 5,272 | +0.01(+0.04%) |
Sep 19, 2019 | 26.11 | 26.11 | 26.11 | 0 | +0.10(+0.37%) | |
Sep 18, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 100 | -0.37(-1.39%) |
Sep 17, 2019 | 26.47 | 26.64 | 26.38 | 26.38 | 1,805 | -0.01(-0.04%) |
Sep 13, 2019 | 26.39 | 26.39 | 26.39 | 0 | -0.00(-0.00%) | |
Sep 11, 2019 | 26.39 | 26.39 | 26.39 | 0 | +0.01(+0.05%) | |
Sep 10, 2019 | 26.39 | 26.39 | 26.38 | 26.38 | 600 | +0.08(+0.29%) |
Sep 06, 2019 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 940 | -0.00(-0.01%) |
Sep 04, 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 38 | +0.00(+0.00%) |
Aug 30, 2019 | 26.30 | 26.30 | 26.30 | 0 | -0.02(-0.08%) | |
Aug 29, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 500 | +0.03(+0.13%) |
Aug 28, 2019 | 26.23 | 26.29 | 26.23 | 26.29 | 280 | +0.01(+0.03%) |
Aug 27, 2019 | 26.29 | 26.29 | 26.28 | 26.28 | 534 | +0.06(+0.23%) |
Aug 26, 2019 | 26.22 | 26.22 | 26.21 | 26.22 | 1,250 | +0.01(+0.04%) |
Aug 21, 2019 | 26.21 | 26.21 | 26.21 | 0 | -0.05(-0.20%) | |
Aug 20, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 237 | +0.06(+0.24%) |
Aug 19, 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 300 | +0.01(+0.04%) |
Aug 14, 2019 | 26.19 | 26.19 | 26.19 | 0 | -0.11(-0.42%) | |
Aug 12, 2019 | 26.30 | 26.30 | 26.30 | 0 | +0.05(+0.19%) | |
Aug 09, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 600 | +0.00(+0.00%) |
Aug 08, 2019 | 26.25 | 26.25 | 65 | +0.00(+0.00%) | ||
Aug 07, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 800 | -0.05(-0.20%) |
Aug 06, 2019 | 26.34 | 26.34 | 26.30 | 26.30 | 818 | +0.26(+1.01%) |
Aug 05, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 150 | -0.41(-1.55%) |
Aug 02, 2019 | 26.18 | 26.45 | 26.18 | 26.45 | 3,500 | +0.27(+1.03%) |
Aug 01, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 330 | +0.01(+0.03%) |
Jul 31, 2019 | 26.14 | 26.17 | 26.14 | 26.17 | 986 | +0.04(+0.14%) |
Jul 29, 2019 | 26.14 | 26.14 | 26.14 | 0 | -0.11(-0.41%) | |
Jul 26, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 700 | +0.02(+0.09%) |
Jul 24, 2019 | 26.22 | 26.22 | 26.22 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 26.20 | 26.22 | 26.20 | 26.22 | 390 | +0.02(+0.08%) |
Jul 22, 2019 | 26.13 | 26.20 | 26.13 | 26.20 | 1,350 | +0.13(+0.50%) |
Jul 19, 2019 | 26.12 | 26.23 | 26.07 | 26.07 | 7,100 | -0.04(-0.14%) |
Jul 18, 2019 | 26.12 | 26.21 | 26.10 | 26.11 | 2,474 | -0.01(-0.05%) |
Jul 17, 2019 | 26.12 | 26.12 | 26.12 | 26.12 | 500 | +0.05(+0.17%) |
Jul 16, 2019 | 26.05 | 26.12 | 26.05 | 26.07 | 2,581 | -0.03(-0.10%) |
Jul 15, 2019 | 26.09 | 26.10 | 26.09 | 26.10 | 2,000 | +0.04(+0.13%) |
Jul 12, 2019 | 26.00 | 26.11 | 26.00 | 26.06 | 2,700 | -0.02(-0.08%) |
Jul 11, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 350 | +0.03(+0.13%) |
Jul 10, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 371 | -0.01(-0.03%) |
Jul 09, 2019 | 26.00 | 26.06 | 26.00 | 26.06 | 300 | +0.17(+0.66%) |
Jul 08, 2019 | 26.00 | 26.00 | 25.89 | 25.89 | 3,072 | -0.06(-0.23%) |
Jul 05, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | -0.03(-0.12%) |
Jul 03, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 25.97 | 25.98 | 25.97 | 25.98 | 200 | +0.05(+0.20%) |
Jun 28, 2019 | 25.93 | 25.93 | 25.93 | 0 | +0.03(+0.11%) | |
Jun 27, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 27 | +0.00(+0.00%) |
Jun 26, 2019 | 25.92 | 25.92 | 25.76 | 25.90 | 706 | -0.02(-0.08%) |
Jun 24, 2019 | 25.92 | 25.92 | 25.92 | 0 | +0.14(+0.54%) | |
Jun 20, 2019 | 25.78 | 25.78 | 25.78 | 0 | -0.06(-0.24%) | |
Jun 19, 2019 | 25.93 | 25.93 | 25.66 | 25.84 | 2,616 | -0.11(-0.43%) |
Jun 18, 2019 | 25.97 | 25.97 | 25.95 | 25.95 | 770 | -0.27(-1.02%) |
Jun 17, 2019 | 26.37 | 26.37 | 26.22 | 26.22 | 3,266 | +0.00(+0.00%) |
Jun 14, 2019 | 26.21 | 26.22 | 26.12 | 26.22 | 3,400 | +0.03(+0.12%) |
Jun 13, 2019 | 26.19 | 26.19 | 26.19 | 26.19 | 1,200 | -0.01(-0.04%) |
Jun 11, 2019 | 26.20 | 26.20 | 26.20 | 0 | +0.11(+0.42%) | |
Jun 10, 2019 | 26.08 | 26.09 | 26.07 | 26.09 | 1,662 | -0.02(-0.09%) |
Jun 06, 2019 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 26.01 | 26.17 | 26.01 | 26.11 | 1,796 | -0.03(-0.10%) |
Jun 03, 2019 | 26.14 | 26.14 | 26.14 | 0 | +0.11(+0.42%) | |
May 31, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +0.03(+0.11%) |
May 30, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 150 | -0.06(-0.23%) |
May 28, 2019 | 26.06 | 26.06 | 26.06 | 0 | +0.06(+0.22%) | |
May 24, 2019 | 26.01 | 26.01 | 26.00 | 26.00 | 700 | +0.07(+0.28%) |
May 17, 2019 | 25.93 | 25.93 | 25.93 | 0 | -0.08(-0.30%) | |
May 16, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 150 | +0.09(+0.33%) |
May 15, 2019 | 25.92 | 25.92 | 25.92 | 25.92 | 200 | -0.06(-0.21%) |
May 13, 2019 | 25.98 | 25.98 | 25.98 | 0 | -0.01(-0.03%) | |
May 10, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 1,300 | +0.00(+0.02%) |
May 09, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | -0.06(-0.23%) |
May 07, 2019 | 26.04 | 26.04 | 26.04 | 0 | +0.03(+0.10%) | |
May 03, 2019 | 26.01 | 26.01 | 26.01 | 0 | +0.00(+0.00%) |