Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.37%) |
Apr 29, 2020 | 24.60 | 24.60 | 24.50 | 24.50 | 25,741 | +0.41(+1.70%) |
Apr 28, 2020 | 24.43 | 24.43 | 24.09 | 24.09 | 800 | -0.09(-0.38%) |
Apr 27, 2020 | 24.20 | 24.20 | 24.18 | 24.18 | 400 | +0.34(+1.41%) |
Apr 24, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.22(+0.94%) |
Apr 23, 2020 | 23.62 | 23.80 | 23.62 | 23.62 | 254 | -0.03(-0.14%) |
Apr 22, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.30(+1.27%) |
Apr 21, 2020 | 23.37 | 23.37 | 23.36 | 23.36 | 420 | -0.44(-1.84%) |
Apr 20, 2020 | 23.85 | 23.85 | 23.80 | 23.80 | 1,038 | -0.31(-1.27%) |
Apr 17, 2020 | 23.95 | 24.10 | 23.95 | 24.10 | 3,500 | +0.50(+2.13%) |
Apr 16, 2020 | 23.53 | 23.60 | 23.53 | 23.60 | 5,720 | +0.01(+0.03%) |
Apr 15, 2020 | 23.43 | 23.64 | 23.43 | 23.59 | 6,000 | -0.34(-1.41%) |
Apr 14, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 1 | +0.51(+2.19%) |
Apr 13, 2020 | 23.32 | 23.42 | 23.32 | 23.42 | 1,095 | -0.19(-0.80%) |
Apr 09, 2020 | 23.68 | 23.69 | 23.60 | 23.60 | 200 | +0.24(+1.05%) |
Apr 08, 2020 | 23.28 | 23.40 | 23.28 | 23.36 | 210 | +0.45(+1.98%) |
Apr 07, 2020 | 23.16 | 23.16 | 22.90 | 22.91 | 2,580 | +0.03(+0.11%) |
Apr 06, 2020 | 22.44 | 22.88 | 22.44 | 22.88 | 264 | +1.15(+5.31%) |
Apr 03, 2020 | 21.71 | 21.73 | 21.56 | 21.73 | 800 | -0.18(-0.84%) |
Apr 02, 2020 | 21.52 | 21.91 | 21.52 | 21.91 | 4,015 | +0.39(+1.82%) |
Apr 01, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.79(-3.55%) |
Mar 31, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 75 | -0.26(-1.17%) |
Mar 30, 2020 | 22.58 | 22.58 | 22.58 | 22.58 | 3 | +0.54(+2.45%) |
Mar 27, 2020 | 22.39 | 22.39 | 22.04 | 22.04 | 500 | -0.60(-2.67%) |
Mar 26, 2020 | 22.28 | 22.64 | 22.28 | 22.64 | 1,400 | +1.08(+5.01%) |
Mar 25, 2020 | 21.29 | 22.26 | 21.18 | 21.56 | 4,883 | +0.06(+0.28%) |
Mar 24, 2020 | 21.16 | 21.50 | 21.09 | 21.50 | 460 | +1.33(+6.61%) |
Mar 23, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | -0.27(-1.31%) |
Mar 20, 2020 | 21.21 | 21.21 | 20.44 | 20.44 | 2,500 | -0.65(-3.09%) |
Mar 19, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.30(+1.43%) |
Mar 18, 2020 | 21.01 | 21.01 | 20.34 | 20.79 | 3,500 | -0.90(-4.17%) |
Mar 17, 2020 | 21.08 | 21.73 | 21.08 | 21.69 | 3,000 | +0.78(+3.75%) |
Mar 16, 2020 | 21.77 | 21.77 | 20.91 | 20.91 | 1,601 | -1.91(-8.36%) |
Mar 13, 2020 | 22.32 | 22.82 | 22.32 | 22.82 | 100 | +1.21(+5.59%) |
Mar 12, 2020 | 22.03 | 22.03 | 21.61 | 21.61 | 9,152 | -1.69(-7.27%) |
Mar 11, 2020 | 23.53 | 23.55 | 23.07 | 23.30 | 39,300 | -0.74(-3.06%) |
Mar 10, 2020 | 23.27 | 24.04 | 23.25 | 24.04 | 25,301 | +0.68(+2.89%) |
Mar 09, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 19 | -1.27(-5.17%) |
Mar 06, 2020 | 24.59 | 24.64 | 24.42 | 24.64 | 23,700 | -0.25(-1.00%) |
Mar 05, 2020 | 25.17 | 25.30 | 24.89 | 24.89 | 4,866 | -0.71(-2.78%) |
Mar 04, 2020 | 25.20 | 25.61 | 25.15 | 25.60 | 45,604 | +0.63(+2.51%) |
Mar 03, 2020 | 25.15 | 25.15 | 24.88 | 24.97 | 32,527 | -0.39(-1.55%) |
Mar 02, 2020 | 25.10 | 25.37 | 24.90 | 25.37 | 9,015 | +0.80(+3.24%) |
Feb 28, 2020 | 24.25 | 24.57 | 24.19 | 24.57 | 74,900 | -0.30(-1.22%) |
Feb 27, 2020 | 25.09 | 25.41 | 24.87 | 24.87 | 27,794 | -0.63(-2.48%) |
Feb 26, 2020 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.02(-0.09%) |
Feb 25, 2020 | 25.66 | 25.66 | 25.52 | 25.53 | 1,400 | -0.42(-1.61%) |
Feb 24, 2020 | 26.10 | 26.10 | 25.90 | 25.95 | 27,681 | -0.41(-1.56%) |
Feb 21, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 300 | -0.12(-0.46%) |
Feb 20, 2020 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | -0.05(-0.19%) |
Feb 19, 2020 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | +0.06(+0.23%) |
Feb 18, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | -0.02(-0.08%) |
Feb 14, 2020 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.01(+0.06%) |
Feb 13, 2020 | 26.53 | 26.53 | 26.48 | 26.48 | 391 | -0.03(-0.12%) |
Feb 12, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 2 | +0.07(+0.28%) |
Feb 11, 2020 | 26.43 | 26.43 | 26.43 | 26.43 | 0 | +0.02(+0.09%) |
Feb 10, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.07(+0.26%) |
Feb 07, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | -0.07(-0.25%) |
Feb 06, 2020 | 26.44 | 26.44 | 26.41 | 26.41 | 244 | +0.05(+0.19%) |
Feb 05, 2020 | 26.38 | 26.38 | 26.32 | 26.36 | 4,508 | +0.11(+0.40%) |
Feb 04, 2020 | 26.27 | 26.28 | 26.23 | 26.25 | 1,007 | +0.17(+0.65%) |
Feb 03, 2020 | 26.08 | 26.09 | 26.01 | 26.08 | 9,447 | +0.13(+0.49%) |
Jan 31, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.21(-0.81%) |
Jan 30, 2020 | 26.07 | 26.16 | 26.07 | 26.16 | 400 | +0.01(+0.05%) |
Jan 29, 2020 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.01(-0.04%) |
Jan 28, 2020 | 26.14 | 26.16 | 26.14 | 26.16 | 2,941 | +0.13(+0.51%) |
Jan 27, 2020 | 26.08 | 26.10 | 26.03 | 26.03 | 812 | -0.19(-0.71%) |
Jan 24, 2020 | 26.22 | 26.23 | 26.22 | 26.22 | 500 | -0.12(-0.45%) |
Jan 23, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.01(+0.02%) |
Jan 22, 2020 | 26.35 | 26.36 | 26.33 | 26.33 | 580 | +0.01(+0.05%) |
Jan 21, 2020 | 26.34 | 26.34 | 26.32 | 26.32 | 2,900 | -0.01(-0.05%) |
Jan 17, 2020 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | +0.02(+0.09%) |
Jan 16, 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.10(+0.40%) |
Jan 15, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.02(+0.08%) |
Jan 14, 2020 | 26.20 | 26.22 | 26.18 | 26.18 | 3,468 | -0.00(-0.00%) |
Jan 13, 2020 | 26.17 | 26.18 | 26.17 | 26.18 | 394 | +0.08(+0.29%) |
Jan 10, 2020 | 26.14 | 26.14 | 26.11 | 26.11 | 4,400 | -0.01(-0.06%) |
Jan 09, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.08(+0.30%) |
Jan 08, 2020 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.06(+0.24%) |
Jan 07, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 3 | -0.03(-0.10%) |
Jan 06, 2020 | 25.94 | 26.01 | 25.94 | 26.01 | 396 | +0.04(+0.14%) |
Jan 03, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | -0.08(-0.31%) |
Jan 02, 2020 | 26.00 | 26.05 | 25.95 | 26.05 | 6,030 | +0.13(+0.52%) |
Dec 31, 2019 | 25.84 | 25.92 | 25.84 | 25.92 | 500 | +0.04(+0.16%) |
Dec 30, 2019 | 25.91 | 25.92 | 25.87 | 25.87 | 575 | -0.07(-0.26%) |
Dec 27, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.01(-0.04%) |
Dec 26, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 5 | +0.06(+0.23%) |
Dec 24, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 500 | +0.00(+0.00%) |
Dec 23, 2019 | 25.94 | 25.94 | 25.89 | 25.89 | 600 | +0.01(+0.04%) |
Dec 20, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.06(+0.25%) |
Dec 19, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 3 | +0.05(+0.18%) |
Dec 18, 2019 | 25.79 | 25.80 | 25.77 | 25.77 | 1,700 | +0.01(+0.04%) |
Dec 17, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 500 | -0.01(-0.03%) |
Dec 16, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.11(+0.44%) |
Dec 13, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.01(+0.02%) |
Dec 12, 2019 | 25.61 | 25.65 | 25.61 | 25.65 | 4,825 | +0.14(+0.56%) |
Dec 11, 2019 | 25.51 | 25.53 | 25.51 | 25.51 | 579 | +0.04(+0.17%) |
Dec 10, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 24 | -0.03(-0.13%) |
Dec 09, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -0.04(-0.14%) |
Dec 06, 2019 | 25.53 | 25.53 | 25.53 | 25.53 | 100 | +0.13(+0.52%) |
Dec 05, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 4,097 | +0.03(+0.10%) |
Dec 04, 2019 | 25.37 | 25.37 | 25.37 | 25.37 | 120 | +0.10(+0.40%) |
Dec 03, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 2 | -0.11(-0.44%) |
Dec 02, 2019 | 25.40 | 25.41 | 25.39 | 25.39 | 523 | -0.13(-0.52%) |
Nov 29, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | -0.06(-0.24%) |
Nov 27, 2019 | 25.60 | 25.60 | 25.58 | 25.58 | 200 | +0.07(+0.28%) |
Nov 26, 2019 | 25.47 | 25.51 | 25.47 | 25.51 | 2,962 | +0.03(+0.13%) |
Nov 25, 2019 | 25.44 | 25.47 | 25.43 | 25.47 | 6,645 | +0.13(+0.50%) |
Nov 22, 2019 | 25.37 | 25.37 | 25.35 | 25.35 | 6,100 | +0.04(+0.14%) |
Nov 21, 2019 | 25.33 | 25.33 | 25.31 | 25.31 | 125 | -0.02(-0.07%) |
Nov 20, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 175 | -0.08(-0.31%) |
Nov 19, 2019 | 25.48 | 25.48 | 25.39 | 25.41 | 6,690 | -0.35(-1.36%) |
Nov 18, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 25 | +0.01(+0.04%) |
Nov 15, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.14(+0.57%) |
Nov 14, 2019 | 25.61 | 25.61 | 25.61 | 25.61 | 275 | +0.00(+0.01%) |
Nov 13, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.01(+0.06%) |
Nov 12, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 20 | +0.04(+0.15%) |
Nov 11, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -0.02(-0.09%) |
Nov 08, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | +0.05(+0.18%) |
Nov 07, 2019 | 25.62 | 25.62 | 25.53 | 25.53 | 100 | +0.04(+0.15%) |
Nov 06, 2019 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | -0.01(-0.04%) |
Nov 05, 2019 | 25.54 | 25.54 | 25.50 | 25.50 | 2,240 | -0.01(-0.03%) |
Nov 04, 2019 | 25.55 | 25.55 | 25.51 | 25.51 | 686 | +0.05(+0.20%) |
Nov 01, 2019 | 25.45 | 25.46 | 25.44 | 25.46 | 9,400 | +0.17(+0.68%) |
Oct 31, 2019 | 25.37 | 25.37 | 25.28 | 25.28 | 576 | -0.05(-0.19%) |
Oct 30, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.03(+0.10%) |
Oct 29, 2019 | 25.32 | 25.32 | 25.30 | 25.30 | 3,166 | +0.02(+0.09%) |
Oct 28, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.07(+0.29%) |
Oct 25, 2019 | 25.18 | 25.21 | 25.16 | 25.21 | 600 | +0.06(+0.25%) |
Oct 24, 2019 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.04(+0.18%) |
Oct 23, 2019 | 25.08 | 25.10 | 25.05 | 25.10 | 4,240 | +0.01(+0.04%) |
Oct 22, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | -0.03(-0.10%) |
Oct 21, 2019 | 25.11 | 25.12 | 25.11 | 25.12 | 569 | +0.10(+0.39%) |
Oct 18, 2019 | 25.01 | 25.02 | 25.01 | 25.02 | 200 | -0.05(-0.21%) |
Oct 17, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.05(+0.19%) |
Oct 16, 2019 | 25.08 | 25.08 | 25.01 | 25.03 | 666 | -0.05(-0.22%) |
Oct 15, 2019 | 25.12 | 25.12 | 25.08 | 25.08 | 236 | +0.17(+0.68%) |
Oct 14, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.03(-0.11%) |
Oct 11, 2019 | 25.05 | 25.07 | 24.94 | 24.94 | 1,500 | +0.21(+0.86%) |
Oct 10, 2019 | 24.76 | 24.76 | 24.72 | 24.72 | 350 | +0.11(+0.45%) |
Oct 09, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 41 | +0.16(+0.67%) |
Oct 08, 2019 | 24.52 | 24.52 | 24.45 | 24.45 | 1,017 | -0.31(-1.24%) |
Oct 07, 2019 | 24.82 | 24.82 | 24.75 | 24.75 | 1,039 | -0.04(-0.14%) |
Oct 04, 2019 | 24.71 | 24.79 | 24.67 | 24.79 | 2,100 | +0.24(+0.98%) |
Oct 03, 2019 | 24.29 | 24.57 | 24.29 | 24.55 | 8,268 | +0.11(+0.46%) |
Oct 02, 2019 | 24.55 | 24.55 | 24.44 | 24.44 | 5,025 | -0.26(-1.06%) |
Oct 01, 2019 | 24.98 | 24.98 | 24.70 | 24.70 | 1,201 | -0.21(-0.85%) |
Sep 30, 2019 | 24.89 | 24.95 | 24.89 | 24.91 | 10,041 | +0.09(+0.34%) |
Sep 27, 2019 | 24.94 | 24.94 | 24.82 | 24.82 | 3,100 | -0.12(-0.46%) |
Sep 26, 2019 | 24.90 | 24.94 | 24.90 | 24.94 | 756 | -0.01(-0.04%) |
Sep 25, 2019 | 24.85 | 24.95 | 24.83 | 24.95 | 656 | +0.11(+0.43%) |
Sep 24, 2019 | 25.02 | 25.02 | 24.84 | 24.84 | 7,572 | -0.15(-0.59%) |
Sep 23, 2019 | 25.00 | 25.00 | 24.99 | 24.99 | 2,966 | -0.00(-0.02%) |
Sep 20, 2019 | 24.99 | 24.99 | 24.99 | 24.99 | 400 | -0.05(-0.20%) |
Sep 19, 2019 | 25.12 | 25.12 | 25.04 | 25.04 | 352 | +0.02(+0.07%) |
Sep 18, 2019 | 25.04 | 25.07 | 24.96 | 25.03 | 17,951 | -0.06(-0.25%) |
Sep 17, 2019 | 25.08 | 25.10 | 25.02 | 25.09 | 3,154 | +0.04(+0.16%) |
Sep 16, 2019 | 25.09 | 25.09 | 25.05 | 25.05 | 600 | -0.04(-0.16%) |
Sep 13, 2019 | 25.18 | 25.18 | 25.08 | 25.09 | 18,000 | -0.02(-0.08%) |
Sep 12, 2019 | 25.16 | 25.16 | 25.11 | 25.11 | 475 | +0.06(+0.25%) |
Sep 11, 2019 | 24.99 | 25.07 | 24.97 | 25.05 | 4,948 | +0.15(+0.59%) |
Sep 10, 2019 | 24.88 | 24.91 | 24.86 | 24.90 | 14,597 | -0.09(-0.37%) |
Sep 09, 2019 | 25.00 | 25.02 | 24.93 | 24.99 | 16,031 | +0.00(+0.00%) |
Sep 06, 2019 | 25.00 | 25.00 | 24.95 | 24.99 | 9,400 | +0.06(+0.22%) |
Sep 05, 2019 | 24.92 | 24.97 | 24.89 | 24.93 | 34,004 | +0.21(+0.87%) |
Sep 04, 2019 | 24.66 | 24.74 | 24.63 | 24.72 | 31,976 | +0.21(+0.85%) |