Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2020 | 25.16 | 25.16 | 25.16 | 0 | +0.00(+0.00%) | |
Aug 05, 2020 | 25.17 | 25.18 | 25.16 | 25.16 | 38,978 | -0.01(-0.04%) |
Aug 04, 2020 | 25.18 | 25.18 | 25.16 | 25.17 | 16,601 | +0.00(+0.00%) |
Aug 03, 2020 | 25.15 | 25.18 | 25.15 | 25.17 | 17,832 | +0.01(+0.04%) |
Jul 31, 2020 | 25.17 | 25.18 | 25.16 | 25.16 | 12,800 | -0.01(-0.04%) |
Jul 30, 2020 | 25.04 | 25.18 | 25.04 | 25.17 | 18,643 | -0.01(-0.04%) |
Jul 29, 2020 | 25.16 | 25.18 | 25.16 | 25.18 | 13,096 | +0.01(+0.04%) |
Jul 28, 2020 | 25.15 | 25.18 | 25.15 | 25.17 | 9,616 | +0.00(+0.00%) |
Jul 27, 2020 | 25.18 | 25.18 | 25.17 | 25.17 | 9,349 | +0.00(+0.00%) |
Jul 24, 2020 | 25.16 | 25.18 | 25.16 | 25.17 | 10,200 | +0.00(+0.00%) |
Jul 23, 2020 | 25.17 | 25.18 | 25.17 | 25.17 | 9,016 | +0.01(+0.02%) |
Jul 22, 2020 | 25.16 | 25.18 | 25.15 | 25.16 | 7,169 | -0.02(-0.06%) |
Jul 21, 2020 | 25.18 | 25.18 | 25.16 | 25.18 | 8,318 | +0.02(+0.08%) |
Jul 20, 2020 | 25.16 | 25.18 | 25.16 | 25.16 | 25,390 | +0.00(+0.00%) |
Jul 17, 2020 | 25.16 | 25.18 | 25.16 | 25.16 | 31,400 | +0.01(+0.04%) |
Jul 16, 2020 | 25.15 | 25.17 | 25.15 | 25.15 | 33,056 | -0.01(-0.04%) |
Jul 15, 2020 | 25.14 | 25.17 | 25.14 | 25.16 | 7,000 | +0.02(+0.08%) |
Jul 14, 2020 | 25.14 | 25.17 | 25.14 | 25.14 | 20,650 | +0.00(+0.00%) |
Jul 13, 2020 | 25.17 | 25.17 | 25.14 | 25.14 | 9,933 | -0.02(-0.08%) |
Jul 10, 2020 | 25.14 | 25.17 | 25.14 | 25.16 | 30,400 | +0.00(+0.00%) |
Jul 09, 2020 | 25.13 | 25.16 | 25.13 | 25.16 | 6,005 | +0.02(+0.08%) |
Jul 08, 2020 | 25.13 | 25.15 | 25.10 | 25.14 | 514,460 | -0.03(-0.12%) |
Jul 07, 2020 | 25.17 | 25.17 | 25.13 | 25.17 | 122,166 | +0.00(+0.00%) |
Jul 06, 2020 | 25.12 | 25.17 | 25.11 | 25.17 | 59,367 | +0.05(+0.20%) |
Jul 02, 2020 | 25.13 | 25.16 | 25.03 | 25.12 | 78,200 | +0.00(+0.00%) |
Jul 01, 2020 | 24.98 | 25.13 | 24.98 | 25.12 | 897,726 | +0.51(+2.07%) |
Jun 30, 2020 | 24.48 | 24.87 | 24.45 | 24.61 | 214,852 | +0.21(+0.86%) |
Jun 29, 2020 | 24.41 | 24.49 | 24.04 | 24.40 | 69,729 | -0.35(-1.41%) |
Jun 26, 2020 | 24.97 | 24.97 | 24.55 | 24.75 | 44,100 | -0.23(-0.92%) |
Jun 25, 2020 | 25.02 | 25.07 | 24.82 | 24.98 | 53,605 | -0.08(-0.32%) |
Jun 24, 2020 | 25.11 | 25.15 | 25.02 | 25.06 | 50,722 | -0.07(-0.28%) |
Jun 23, 2020 | 25.17 | 25.24 | 25.05 | 25.13 | 17,747 | +0.01(+0.04%) |
Jun 22, 2020 | 25.30 | 25.42 | 25.11 | 25.12 | 60,687 | -0.18(-0.71%) |
Jun 19, 2020 | 25.49 | 25.49 | 25.24 | 25.30 | 29,400 | -0.19(-0.75%) |
Jun 18, 2020 | 25.19 | 25.49 | 25.19 | 25.49 | 51,549 | +0.19(+0.75%) |
Jun 17, 2020 | 25.33 | 25.36 | 25.00 | 25.30 | 33,846 | -0.13(-0.51%) |
Jun 16, 2020 | 24.99 | 25.43 | 24.88 | 25.43 | 91,947 | +0.68(+2.75%) |
Jun 15, 2020 | 24.50 | 24.93 | 24.41 | 24.75 | 40,405 | +0.13(+0.53%) |
Jun 12, 2020 | 25.05 | 25.07 | 24.60 | 24.62 | 44,900 | -0.26(-1.05%) |
Jun 11, 2020 | 25.03 | 25.15 | 24.61 | 24.88 | 104,787 | -0.26(-1.03%) |
Jun 10, 2020 | 25.00 | 25.14 | 24.90 | 25.14 | 44,569 | +0.26(+1.05%) |
Jun 09, 2020 | 24.66 | 24.89 | 24.66 | 24.88 | 12,640 | -0.01(-0.04%) |
Jun 08, 2020 | 24.56 | 24.89 | 24.54 | 24.89 | 36,750 | +0.47(+1.92%) |
Jun 05, 2020 | 24.56 | 24.70 | 24.41 | 24.42 | 34,100 | -0.05(-0.20%) |
Jun 04, 2020 | 24.40 | 24.49 | 24.40 | 24.47 | 31,984 | +0.02(+0.08%) |
Jun 03, 2020 | 24.40 | 24.49 | 24.30 | 24.45 | 65,088 | +0.06(+0.25%) |
Jun 02, 2020 | 24.39 | 24.39 | 24.32 | 24.39 | 42,752 | +0.05(+0.21%) |
Jun 01, 2020 | 24.18 | 24.36 | 24.18 | 24.34 | 20,591 | +0.15(+0.62%) |
May 29, 2020 | 23.89 | 24.40 | 23.89 | 24.19 | 45,300 | -0.14(-0.58%) |
May 28, 2020 | 24.40 | 24.40 | 24.33 | 24.33 | 36,968 | -0.05(-0.21%) |
May 27, 2020 | 24.34 | 24.38 | 24.27 | 24.38 | 32,580 | +0.18(+0.74%) |
May 26, 2020 | 24.31 | 24.34 | 24.17 | 24.20 | 44,634 | -0.05(-0.21%) |
May 22, 2020 | 24.17 | 24.25 | 24.17 | 24.25 | 30,600 | +0.00(+0.00%) |
May 21, 2020 | 24.18 | 24.25 | 24.08 | 24.25 | 33,739 | +0.07(+0.29%) |
May 20, 2020 | 24.20 | 24.20 | 24.09 | 24.18 | 16,313 | +0.09(+0.37%) |
May 19, 2020 | 23.94 | 24.21 | 23.78 | 24.09 | 30,033 | +0.16(+0.67%) |
May 18, 2020 | 23.91 | 23.98 | 23.70 | 23.93 | 11,187 | +0.48(+2.05%) |
May 15, 2020 | 23.39 | 23.70 | 23.34 | 23.45 | 13,300 | -0.09(-0.38%) |
May 14, 2020 | 22.84 | 23.69 | 22.50 | 23.54 | 27,177 | +0.00(+0.02%) |
May 13, 2020 | 23.89 | 23.89 | 23.30 | 23.54 | 29,442 | -0.29(-1.24%) |
May 12, 2020 | 24.02 | 24.24 | 23.82 | 23.83 | 39,424 | -0.33(-1.37%) |
May 11, 2020 | 23.80 | 24.16 | 23.80 | 24.16 | 26,141 | +0.21(+0.88%) |
May 08, 2020 | 23.64 | 23.96 | 23.57 | 23.95 | 33,100 | +0.40(+1.70%) |
May 07, 2020 | 23.40 | 23.65 | 23.40 | 23.55 | 19,445 | +0.05(+0.21%) |
May 06, 2020 | 23.38 | 23.64 | 23.38 | 23.50 | 20,708 | +0.12(+0.51%) |
May 05, 2020 | 23.95 | 23.95 | 23.38 | 23.38 | 24,151 | -0.09(-0.38%) |
May 04, 2020 | 23.18 | 23.68 | 23.05 | 23.47 | 38,597 | -0.10(-0.42%) |
May 01, 2020 | 23.61 | 23.73 | 23.32 | 23.57 | 18,800 | -0.09(-0.38%) |
Apr 30, 2020 | 23.97 | 24.00 | 23.66 | 23.66 | 74,079 | -0.29(-1.21%) |
Apr 29, 2020 | 23.60 | 23.95 | 23.54 | 23.95 | 23,093 | +0.25(+1.05%) |
Apr 28, 2020 | 23.79 | 23.85 | 22.23 | 23.70 | 48,153 | +0.02(+0.09%) |
Apr 27, 2020 | 23.85 | 23.85 | 23.67 | 23.68 | 28,707 | -0.07(-0.29%) |
Apr 24, 2020 | 23.58 | 23.99 | 23.54 | 23.75 | 29,900 | +0.02(+0.08%) |
Apr 23, 2020 | 23.80 | 23.83 | 23.58 | 23.73 | 203,685 | +0.04(+0.17%) |
Apr 22, 2020 | 23.44 | 23.83 | 23.44 | 23.69 | 32,220 | +0.25(+1.07%) |
Apr 21, 2020 | 23.40 | 23.44 | 22.62 | 23.44 | 77,335 | -0.19(-0.80%) |
Apr 20, 2020 | 23.76 | 23.90 | 23.44 | 23.63 | 13,305 | -0.23(-0.97%) |
Apr 17, 2020 | 23.64 | 24.00 | 23.50 | 23.86 | 121,200 | +0.36(+1.54%) |
Apr 16, 2020 | 23.68 | 23.68 | 22.51 | 23.50 | 29,743 | +0.02(+0.09%) |
Apr 15, 2020 | 23.53 | 23.57 | 23.22 | 23.48 | 27,336 | -0.23(-0.97%) |
Apr 14, 2020 | 23.50 | 23.89 | 23.32 | 23.71 | 47,428 | +0.39(+1.68%) |
Apr 13, 2020 | 23.24 | 23.32 | 22.38 | 23.32 | 93,664 | -0.02(-0.08%) |
Apr 09, 2020 | 23.50 | 24.21 | 23.00 | 23.34 | 62,600 | +0.34(+1.47%) |
Apr 08, 2020 | 22.80 | 23.35 | 22.16 | 23.00 | 70,564 | +0.44(+1.95%) |
Apr 07, 2020 | 20.84 | 22.56 | 20.60 | 22.56 | 58,464 | +2.08(+10.16%) |
Apr 06, 2020 | 20.00 | 20.91 | 19.59 | 20.48 | 55,273 | +0.95(+4.86%) |
Apr 03, 2020 | 20.44 | 20.44 | 19.01 | 19.53 | 33,400 | -0.55(-2.74%) |
Apr 02, 2020 | 20.19 | 20.33 | 18.68 | 20.08 | 95,437 | -0.11(-0.54%) |
Apr 01, 2020 | 20.97 | 21.04 | 19.79 | 20.19 | 237,064 | -1.15(-5.39%) |
Mar 31, 2020 | 21.03 | 21.58 | 20.81 | 21.34 | 113,810 | +0.47(+2.25%) |
Mar 30, 2020 | 20.99 | 21.01 | 20.19 | 20.87 | 65,677 | -0.14(-0.67%) |
Mar 27, 2020 | 21.32 | 21.54 | 20.72 | 21.01 | 43,500 | -0.91(-4.15%) |
Mar 26, 2020 | 21.90 | 22.30 | 21.01 | 21.92 | 92,792 | +0.98(+4.68%) |
Mar 25, 2020 | 19.30 | 22.10 | 19.18 | 20.94 | 68,223 | +1.64(+8.50%) |
Mar 24, 2020 | 17.66 | 19.81 | 17.66 | 19.30 | 68,055 | +2.30(+13.53%) |
Mar 23, 2020 | 17.12 | 17.53 | 16.00 | 17.00 | 373,142 | -0.13(-0.76%) |
Mar 20, 2020 | 17.20 | 19.52 | 16.86 | 17.13 | 164,700 | +0.43(+2.57%) |
Mar 19, 2020 | 13.92 | 17.43 | 13.55 | 16.70 | 508,729 | +2.18(+15.01%) |
Mar 18, 2020 | 20.24 | 20.78 | 13.46 | 14.52 | 302,808 | -7.18(-33.09%) |
Mar 17, 2020 | 20.67 | 21.92 | 20.67 | 21.70 | 115,914 | +0.40(+1.88%) |
Mar 16, 2020 | 20.12 | 22.07 | 20.12 | 21.30 | 120,937 | -1.65(-7.19%) |
Mar 13, 2020 | 22.30 | 23.10 | 20.88 | 22.95 | 66,600 | +2.79(+13.84%) |
Mar 12, 2020 | 23.80 | 23.80 | 19.55 | 20.16 | 169,112 | -4.36(-17.78%) |
Mar 11, 2020 | 24.40 | 24.57 | 24.06 | 24.52 | 45,419 | +0.01(+0.04%) |
Mar 10, 2020 | 24.52 | 24.70 | 24.37 | 24.51 | 57,236 | +0.31(+1.28%) |
Mar 09, 2020 | 24.89 | 24.92 | 24.00 | 24.20 | 104,131 | -1.13(-4.46%) |
Mar 06, 2020 | 25.54 | 25.63 | 25.13 | 25.33 | 48,800 | -0.44(-1.71%) |
Mar 05, 2020 | 25.64 | 25.77 | 25.45 | 25.77 | 60,582 | +0.07(+0.27%) |
Mar 04, 2020 | 25.60 | 25.70 | 25.41 | 25.70 | 21,697 | +0.11(+0.43%) |
Mar 03, 2020 | 25.32 | 25.61 | 25.14 | 25.59 | 45,924 | +0.26(+1.03%) |
Mar 02, 2020 | 24.90 | 25.73 | 24.81 | 25.33 | 144,459 | +0.50(+2.01%) |
Feb 28, 2020 | 25.24 | 25.36 | 24.74 | 24.83 | 109,700 | -0.70(-2.74%) |
Feb 27, 2020 | 25.35 | 25.63 | 25.24 | 25.53 | 42,036 | +0.09(+0.35%) |
Feb 26, 2020 | 25.37 | 25.53 | 25.35 | 25.44 | 54,455 | +0.14(+0.55%) |
Feb 25, 2020 | 25.65 | 25.72 | 25.18 | 25.30 | 74,092 | -0.30(-1.17%) |
Feb 24, 2020 | 25.81 | 26.05 | 25.60 | 25.60 | 34,630 | -0.47(-1.80%) |
Feb 21, 2020 | 26.08 | 26.15 | 26.04 | 26.07 | 26,600 | -0.08(-0.31%) |
Feb 20, 2020 | 25.89 | 26.15 | 25.89 | 26.15 | 38,305 | +0.26(+1.00%) |
Feb 19, 2020 | 26.01 | 26.09 | 25.89 | 25.89 | 65,728 | -0.12(-0.46%) |
Feb 18, 2020 | 25.93 | 26.10 | 25.93 | 26.01 | 19,956 | +0.01(+0.04%) |
Feb 14, 2020 | 26.07 | 26.07 | 25.86 | 26.00 | 71,900 | -0.07(-0.27%) |
Feb 13, 2020 | 26.24 | 26.28 | 26.06 | 26.07 | 66,039 | -0.17(-0.65%) |
Feb 12, 2020 | 26.23 | 26.29 | 26.23 | 26.24 | 14,084 | +0.01(+0.04%) |
Feb 11, 2020 | 26.15 | 26.29 | 26.15 | 26.23 | 21,547 | +0.08(+0.31%) |
Feb 10, 2020 | 26.24 | 26.28 | 26.15 | 26.15 | 167,748 | +0.00(+0.00%) |
Feb 07, 2020 | 26.14 | 26.31 | 26.11 | 26.15 | 35,300 | -0.07(-0.27%) |
Feb 06, 2020 | 26.15 | 26.25 | 26.10 | 26.22 | 34,113 | +0.02(+0.08%) |
Feb 05, 2020 | 26.29 | 26.29 | 26.13 | 26.20 | 29,122 | -0.01(-0.04%) |
Feb 04, 2020 | 26.16 | 26.27 | 26.16 | 26.21 | 37,454 | -0.02(-0.08%) |
Feb 03, 2020 | 26.04 | 26.23 | 26.04 | 26.23 | 13,157 | +0.19(+0.73%) |
Jan 31, 2020 | 26.11 | 26.23 | 26.02 | 26.04 | 44,300 | -0.12(-0.48%) |
Jan 30, 2020 | 26.20 | 26.22 | 26.16 | 26.16 | 25,078 | +0.00(+0.02%) |
Jan 29, 2020 | 26.12 | 26.24 | 26.11 | 26.16 | 18,703 | +0.04(+0.15%) |
Jan 28, 2020 | 26.16 | 26.18 | 26.09 | 26.12 | 9,723 | -0.04(-0.15%) |
Jan 27, 2020 | 25.98 | 26.17 | 25.98 | 26.16 | 41,702 | +0.01(+0.04%) |
Jan 24, 2020 | 26.15 | 26.19 | 26.02 | 26.15 | 35,500 | +0.01(+0.04%) |
Jan 23, 2020 | 26.17 | 26.27 | 26.10 | 26.14 | 120,217 | -0.16(-0.61%) |
Jan 22, 2020 | 26.09 | 26.38 | 26.09 | 26.30 | 76,068 | +0.08(+0.31%) |
Jan 21, 2020 | 26.03 | 26.24 | 26.03 | 26.22 | 87,387 | +0.08(+0.31%) |
Jan 17, 2020 | 26.00 | 26.17 | 26.00 | 26.14 | 57,600 | +0.08(+0.31%) |
Jan 16, 2020 | 25.96 | 26.08 | 25.93 | 26.06 | 81,763 | +0.13(+0.50%) |
Jan 15, 2020 | 25.77 | 25.93 | 25.77 | 25.93 | 31,943 | +0.00(+0.00%) |
Jan 14, 2020 | 25.78 | 25.93 | 25.78 | 25.93 | 70,922 | -0.06(-0.23%) |
Jan 13, 2020 | 25.89 | 26.02 | 25.88 | 25.99 | 54,780 | +0.08(+0.31%) |
Jan 10, 2020 | 25.95 | 25.95 | 25.89 | 25.91 | 21,400 | -0.01(-0.04%) |
Jan 09, 2020 | 25.86 | 25.95 | 25.86 | 25.92 | 12,614 | +0.00(+0.00%) |
Jan 08, 2020 | 25.82 | 25.95 | 25.82 | 25.92 | 30,604 | +0.10(+0.39%) |
Jan 07, 2020 | 25.74 | 25.82 | 25.73 | 25.82 | 24,518 | +0.09(+0.35%) |
Jan 06, 2020 | 25.74 | 25.74 | 25.68 | 25.73 | 20,973 | -0.05(-0.19%) |
Jan 03, 2020 | 25.66 | 25.85 | 25.59 | 25.78 | 71,400 | +0.12(+0.47%) |