Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.73 | 24.87 | 24.63 | 24.80 | 15,701 | -0.09(-0.36%) |
Apr 29, 2020 | 24.99 | 25.01 | 24.78 | 24.89 | 1,975 | +0.26(+1.05%) |
Apr 28, 2020 | 24.76 | 24.76 | 24.62 | 24.63 | 55,998 | -0.03(-0.12%) |
Apr 27, 2020 | 24.46 | 24.66 | 24.46 | 24.66 | 12,989 | +0.29(+1.20%) |
Apr 24, 2020 | 24.19 | 24.37 | 24.19 | 24.37 | 200 | +0.18(+0.74%) |
Apr 23, 2020 | 24.48 | 24.48 | 24.12 | 24.19 | 3,227 | -0.01(-0.06%) |
Apr 22, 2020 | 24.25 | 24.37 | 24.10 | 24.20 | 11,275 | +0.21(+0.89%) |
Apr 21, 2020 | 23.93 | 24.06 | 23.90 | 23.99 | 8,001 | -0.30(-1.25%) |
Apr 20, 2020 | 24.35 | 24.52 | 24.29 | 24.29 | 3,230 | -0.22(-0.88%) |
Apr 17, 2020 | 24.40 | 24.52 | 24.30 | 24.51 | 16,300 | +0.27(+1.11%) |
Apr 16, 2020 | 24.16 | 24.24 | 24.03 | 24.24 | 40,686 | +0.09(+0.37%) |
Apr 15, 2020 | 23.93 | 24.25 | 23.92 | 24.15 | 25,212 | -0.23(-0.94%) |
Apr 14, 2020 | 24.41 | 24.41 | 24.16 | 24.38 | 10,281 | +0.35(+1.47%) |
Apr 13, 2020 | 24.26 | 24.26 | 23.82 | 24.02 | 3,488 | -0.20(-0.81%) |
Apr 09, 2020 | 24.37 | 24.37 | 24.04 | 24.22 | 15,100 | +0.28(+1.17%) |
Apr 08, 2020 | 23.73 | 23.94 | 23.73 | 23.94 | 13,230 | +0.35(+1.47%) |
Apr 07, 2020 | 23.74 | 23.86 | 23.49 | 23.59 | 49,130 | -0.07(-0.30%) |
Apr 06, 2020 | 23.41 | 23.67 | 23.41 | 23.67 | 122 | +0.90(+3.97%) |
Apr 03, 2020 | 22.58 | 22.76 | 22.58 | 22.76 | 3,400 | +0.01(+0.04%) |
Apr 02, 2020 | 22.49 | 22.81 | 22.47 | 22.75 | 25,697 | +0.36(+1.58%) |
Apr 01, 2020 | 22.80 | 22.80 | 22.39 | 22.40 | 8,080 | -0.62(-2.69%) |
Mar 31, 2020 | 23.35 | 23.42 | 22.94 | 23.02 | 739 | -0.33(-1.40%) |
Mar 30, 2020 | 23.18 | 23.35 | 23.06 | 23.35 | 9,904 | +0.46(+2.03%) |
Mar 27, 2020 | 22.77 | 23.13 | 22.70 | 22.88 | 4,600 | -0.62(-2.63%) |
Mar 26, 2020 | 23.22 | 23.50 | 22.87 | 23.50 | 6,204 | +0.86(+3.79%) |
Mar 25, 2020 | 22.31 | 23.02 | 22.28 | 22.64 | 10,774 | +0.24(+1.08%) |
Mar 24, 2020 | 22.58 | 22.58 | 22.17 | 22.40 | 22,940 | +0.89(+4.13%) |
Mar 23, 2020 | 20.88 | 21.55 | 20.88 | 21.51 | 6,914 | -0.11(-0.50%) |
Mar 20, 2020 | 21.83 | 22.09 | 21.62 | 21.62 | 228,900 | -0.54(-2.44%) |
Mar 19, 2020 | 21.37 | 22.21 | 21.00 | 22.16 | 24,630 | +0.63(+2.93%) |
Mar 18, 2020 | 21.79 | 22.01 | 21.13 | 21.53 | 9,916 | -0.92(-4.12%) |
Mar 17, 2020 | 21.85 | 22.45 | 21.57 | 22.45 | 3,548 | +0.96(+4.49%) |
Mar 16, 2020 | 21.15 | 22.65 | 21.15 | 21.49 | 3,361 | -1.98(-8.44%) |
Mar 13, 2020 | 22.88 | 23.47 | 22.36 | 23.47 | 2,900 | +0.94(+4.18%) |
Mar 12, 2020 | 23.09 | 23.34 | 22.38 | 22.53 | 56,763 | -1.29(-5.41%) |
Mar 11, 2020 | 24.12 | 24.12 | 23.80 | 23.82 | 2,736 | -0.53(-2.18%) |
Mar 10, 2020 | 23.76 | 24.35 | 23.76 | 24.35 | 24,526 | +0.37(+1.54%) |
Mar 09, 2020 | 24.36 | 24.51 | 23.72 | 23.98 | 49,273 | -0.97(-3.89%) |
Mar 06, 2020 | 24.78 | 24.95 | 24.60 | 24.95 | 9,700 | -0.10(-0.40%) |
Mar 05, 2020 | 25.26 | 25.31 | 24.96 | 25.05 | 1,552,447 | -0.48(-1.89%) |
Mar 04, 2020 | 25.21 | 25.57 | 25.21 | 25.53 | 31,262 | +0.38(+1.52%) |
Mar 03, 2020 | 25.44 | 25.56 | 25.13 | 25.15 | 9,993 | -0.33(-1.30%) |
Mar 02, 2020 | 24.79 | 25.48 | 24.79 | 25.48 | 246,810 | +0.65(+2.62%) |
Feb 28, 2020 | 24.79 | 24.91 | 24.42 | 24.83 | 65,000 | -0.24(-0.96%) |
Feb 27, 2020 | 24.92 | 25.44 | 24.92 | 25.07 | 14,407 | -0.46(-1.80%) |
Feb 26, 2020 | 25.33 | 25.75 | 25.33 | 25.53 | 33,542 | +0.02(+0.08%) |
Feb 25, 2020 | 25.68 | 25.68 | 25.51 | 25.51 | 7,396 | -0.29(-1.14%) |
Feb 24, 2020 | 25.86 | 25.89 | 25.75 | 25.80 | 17,058 | -0.18(-0.68%) |
Feb 21, 2020 | 26.08 | 26.11 | 25.98 | 25.98 | 4,800 | -0.19(-0.73%) |
Feb 20, 2020 | 26.13 | 26.17 | 26.04 | 26.17 | 12,789 | +0.02(+0.06%) |
Feb 19, 2020 | 26.16 | 26.20 | 26.12 | 26.16 | 22,868 | +0.04(+0.15%) |
Feb 18, 2020 | 26.15 | 26.17 | 26.08 | 26.11 | 6,695 | -0.02(-0.08%) |
Feb 14, 2020 | 26.16 | 26.17 | 26.10 | 26.14 | 20,000 | +0.03(+0.11%) |
Feb 13, 2020 | 26.17 | 26.17 | 26.09 | 26.11 | 21,663 | -0.04(-0.15%) |
Feb 12, 2020 | 26.13 | 26.18 | 26.09 | 26.14 | 3,745 | +0.04(+0.15%) |
Feb 11, 2020 | 26.08 | 26.14 | 26.05 | 26.11 | 26,333 | +0.03(+0.12%) |
Feb 10, 2020 | 26.07 | 26.10 | 26.06 | 26.07 | 4,596 | +0.03(+0.13%) |
Feb 07, 2020 | 26.07 | 26.09 | 26.04 | 26.04 | 1,800 | -0.03(-0.13%) |
Feb 06, 2020 | 26.10 | 26.10 | 26.06 | 26.08 | 4,077 | +0.02(+0.08%) |
Feb 05, 2020 | 26.02 | 26.09 | 25.99 | 26.06 | 9,753 | +0.09(+0.35%) |
Feb 04, 2020 | 25.78 | 26.00 | 25.78 | 25.96 | 5,575 | +0.11(+0.43%) |
Feb 03, 2020 | 25.79 | 25.90 | 25.79 | 25.86 | 17,924 | +0.08(+0.30%) |
Jan 31, 2020 | 25.85 | 25.86 | 25.76 | 25.78 | 3,200 | -0.16(-0.62%) |
Jan 30, 2020 | 25.85 | 25.94 | 25.84 | 25.94 | 4,089 | +0.02(+0.08%) |
Jan 29, 2020 | 25.87 | 25.99 | 25.87 | 25.92 | 6,917 | +0.04(+0.15%) |
Jan 28, 2020 | 25.93 | 25.94 | 25.88 | 25.88 | 5,487 | +0.05(+0.19%) |
Jan 27, 2020 | 25.86 | 25.89 | 25.79 | 25.83 | 17,609 | -0.09(-0.35%) |
Jan 24, 2020 | 26.02 | 26.02 | 25.90 | 25.92 | 17,800 | -0.09(-0.37%) |
Jan 23, 2020 | 25.98 | 26.04 | 25.97 | 26.02 | 10,599 | -0.00(-0.02%) |
Jan 22, 2020 | 25.99 | 26.05 | 25.99 | 26.02 | 14,674 | +0.02(+0.10%) |
Jan 21, 2020 | 25.98 | 26.02 | 25.97 | 26.00 | 20,493 | -0.03(-0.11%) |
Jan 17, 2020 | 26.02 | 26.04 | 26.00 | 26.02 | 3,800 | +0.01(+0.03%) |
Jan 16, 2020 | 26.02 | 26.04 | 26.01 | 26.02 | 5,821 | +0.06(+0.23%) |
Jan 15, 2020 | 25.98 | 25.99 | 25.92 | 25.96 | 4,488 | +0.02(+0.06%) |
Jan 14, 2020 | 25.97 | 25.98 | 25.93 | 25.94 | 9,145 | -0.01(-0.04%) |
Jan 13, 2020 | 25.85 | 25.96 | 25.85 | 25.95 | 31,784 | +0.07(+0.27%) |
Jan 10, 2020 | 25.93 | 25.95 | 25.88 | 25.88 | 15,700 | -0.03(-0.12%) |
Jan 09, 2020 | 25.92 | 25.93 | 25.87 | 25.91 | 8,022 | +0.03(+0.12%) |
Jan 08, 2020 | 25.86 | 25.91 | 25.79 | 25.88 | 117,586 | +0.06(+0.23%) |
Jan 07, 2020 | 25.80 | 25.88 | 25.78 | 25.82 | 18,153 | -0.02(-0.08%) |
Jan 06, 2020 | 25.80 | 25.85 | 25.80 | 25.84 | 4,954 | +0.02(+0.10%) |
Jan 03, 2020 | 25.80 | 25.84 | 25.77 | 25.82 | 99,000 | -0.06(-0.25%) |
Jan 02, 2020 | 25.77 | 25.88 | 25.74 | 25.88 | 14,916 | +0.12(+0.46%) |
Dec 31, 2019 | 25.73 | 25.76 | 25.70 | 25.76 | 11,900 | -0.04(-0.16%) |
Dec 30, 2019 | 25.78 | 25.80 | 25.71 | 25.80 | 12,390 | -0.01(-0.02%) |
Dec 27, 2019 | 25.78 | 25.81 | 25.78 | 25.81 | 3,000 | +0.03(+0.12%) |
Dec 26, 2019 | 25.82 | 25.82 | 25.77 | 25.78 | 5,779 | +0.03(+0.10%) |
Dec 24, 2019 | 25.74 | 25.78 | 25.72 | 25.75 | 11,100 | -0.00(-0.02%) |
Dec 23, 2019 | 25.78 | 25.79 | 25.73 | 25.75 | 19,885 | -0.00(-0.02%) |
Dec 20, 2019 | 25.73 | 25.78 | 25.73 | 25.76 | 21,400 | +0.04(+0.17%) |
Dec 19, 2019 | 25.68 | 25.73 | 25.68 | 25.71 | 196,669 | -0.04(-0.14%) |
Dec 18, 2019 | 25.71 | 25.75 | 25.66 | 25.75 | 4,989 | +0.05(+0.19%) |
Dec 17, 2019 | 25.67 | 25.71 | 25.67 | 25.70 | 9,214 | +0.00(+0.02%) |
Dec 16, 2019 | 25.67 | 25.71 | 25.65 | 25.70 | 6,204 | +0.10(+0.37%) |
Dec 13, 2019 | 25.60 | 25.63 | 25.55 | 25.60 | 15,900 | -0.01(-0.02%) |
Dec 12, 2019 | 25.58 | 25.65 | 25.56 | 25.61 | 11,033 | +0.09(+0.37%) |
Dec 11, 2019 | 25.49 | 25.54 | 25.46 | 25.51 | 21,793 | +0.02(+0.08%) |
Dec 10, 2019 | 25.46 | 25.53 | 25.45 | 25.49 | 6,569 | -0.02(-0.08%) |
Dec 09, 2019 | 25.52 | 25.57 | 25.48 | 25.51 | 30,136 | -0.03(-0.12%) |
Dec 06, 2019 | 25.44 | 25.56 | 25.44 | 25.54 | 5,000 | +0.09(+0.35%) |
Dec 05, 2019 | 25.37 | 25.45 | 25.35 | 25.45 | 9,310 | +0.04(+0.16%) |
Dec 04, 2019 | 25.40 | 25.44 | 25.38 | 25.41 | 65,032 | +0.05(+0.22%) |
Dec 03, 2019 | 25.33 | 25.36 | 25.24 | 25.36 | 6,779 | -0.09(-0.34%) |
Dec 02, 2019 | 25.58 | 25.58 | 25.40 | 25.44 | 40,850 | -0.08(-0.33%) |
Nov 29, 2019 | 25.49 | 25.56 | 25.49 | 25.53 | 5,200 | -0.03(-0.11%) |
Nov 27, 2019 | 25.51 | 25.56 | 25.49 | 25.55 | 5,700 | +0.03(+0.12%) |
Nov 26, 2019 | 25.50 | 25.53 | 25.47 | 25.52 | 6,880 | +0.03(+0.12%) |
Nov 25, 2019 | 25.45 | 25.50 | 25.42 | 25.50 | 6,071 | +0.10(+0.37%) |
Nov 22, 2019 | 25.37 | 25.42 | 25.37 | 25.40 | 15,800 | +0.02(+0.08%) |
Nov 21, 2019 | 25.42 | 25.42 | 25.34 | 25.38 | 13,133 | -0.02(-0.08%) |
Nov 20, 2019 | 25.43 | 25.45 | 25.36 | 25.40 | 13,960 | -0.05(-0.20%) |
Nov 19, 2019 | 25.59 | 25.59 | 25.42 | 25.45 | 47,682 | -0.35(-1.34%) |
Nov 18, 2019 | 25.67 | 25.83 | 25.67 | 25.80 | 8,620 | +0.02(+0.07%) |
Nov 15, 2019 | 25.69 | 25.80 | 25.69 | 25.78 | 11,500 | +0.09(+0.36%) |
Nov 14, 2019 | 25.55 | 25.71 | 25.55 | 25.68 | 10,572 | +0.01(+0.03%) |
Nov 13, 2019 | 25.61 | 25.69 | 25.61 | 25.68 | 5,314 | +0.00(+0.00%) |
Nov 12, 2019 | 25.62 | 25.73 | 25.58 | 25.68 | 24,494 | +0.02(+0.06%) |
Nov 11, 2019 | 25.59 | 25.66 | 25.59 | 25.66 | 9,476 | +0.00(+0.02%) |
Nov 08, 2019 | 25.57 | 25.66 | 25.57 | 25.66 | 4,200 | +0.04(+0.16%) |
Nov 07, 2019 | 25.66 | 25.71 | 25.61 | 25.61 | 10,184 | +0.01(+0.04%) |
Nov 06, 2019 | 25.59 | 25.61 | 25.54 | 25.61 | 6,973 | +0.00(+0.01%) |
Nov 05, 2019 | 25.61 | 25.65 | 25.56 | 25.60 | 6,897 | +0.04(+0.16%) |
Nov 04, 2019 | 25.61 | 25.64 | 25.56 | 25.56 | 203,837 | -0.03(-0.11%) |
Nov 01, 2019 | 25.56 | 25.61 | 25.55 | 25.59 | 110,300 | +0.07(+0.27%) |
Oct 31, 2019 | 25.49 | 25.52 | 25.41 | 25.52 | 15,129 | +0.01(+0.04%) |
Oct 30, 2019 | 25.46 | 25.51 | 25.44 | 25.51 | 9,039 | -0.01(-0.04%) |
Oct 29, 2019 | 25.45 | 25.52 | 25.45 | 25.52 | 59,098 | +0.02(+0.08%) |
Oct 28, 2019 | 25.44 | 25.53 | 25.44 | 25.50 | 9,789 | +0.07(+0.27%) |
Oct 25, 2019 | 25.30 | 25.50 | 25.30 | 25.43 | 9,500 | +0.03(+0.12%) |
Oct 24, 2019 | 25.30 | 25.43 | 25.30 | 25.40 | 18,717 | +0.05(+0.19%) |
Oct 23, 2019 | 25.45 | 25.45 | 25.30 | 25.35 | 14,576 | -0.02(-0.09%) |
Oct 22, 2019 | 25.28 | 25.45 | 25.28 | 25.38 | 9,621 | -0.02(-0.10%) |
Oct 21, 2019 | 25.30 | 25.40 | 25.30 | 25.40 | 5,599 | +0.12(+0.46%) |
Oct 18, 2019 | 25.36 | 25.38 | 25.26 | 25.28 | 50,400 | -0.03(-0.10%) |
Oct 17, 2019 | 25.32 | 25.39 | 25.28 | 25.31 | 62,139 | -0.10(-0.40%) |
Oct 16, 2019 | 25.33 | 25.41 | 25.25 | 25.41 | 18,202 | +0.11(+0.42%) |
Oct 15, 2019 | 25.17 | 25.38 | 25.17 | 25.30 | 15,261 | +0.09(+0.36%) |
Oct 14, 2019 | 24.98 | 25.25 | 24.98 | 25.21 | 50,606 | +0.03(+0.11%) |
Oct 11, 2019 | 25.18 | 25.34 | 25.18 | 25.19 | 36,000 | +0.08(+0.30%) |
Oct 10, 2019 | 25.00 | 25.14 | 24.97 | 25.11 | 37,464 | +0.13(+0.53%) |
Oct 09, 2019 | 25.00 | 25.05 | 24.91 | 24.98 | 74,309 | +0.11(+0.44%) |
Oct 08, 2019 | 25.05 | 25.10 | 24.77 | 24.87 | 46,228 | -0.21(-0.84%) |
Oct 07, 2019 | 25.05 | 25.21 | 25.02 | 25.08 | 59,768 | -0.06(-0.24%) |
Oct 04, 2019 | 24.85 | 25.14 | 24.85 | 25.14 | 19,100 | +0.26(+1.05%) |
Oct 03, 2019 | 24.67 | 24.96 | 24.64 | 24.88 | 10,377 | +0.08(+0.33%) |
Oct 02, 2019 | 24.98 | 24.98 | 24.75 | 24.80 | 22,237 | -0.20(-0.81%) |
Oct 01, 2019 | 25.28 | 25.28 | 24.99 | 25.00 | 50,346 | -0.20(-0.78%) |
Sep 30, 2019 | 25.12 | 25.24 | 25.08 | 25.20 | 6,858 | +0.10(+0.39%) |
Sep 27, 2019 | 25.30 | 25.30 | 25.06 | 25.10 | 18,000 | -0.09(-0.37%) |
Sep 26, 2019 | 25.15 | 25.24 | 25.10 | 25.19 | 53,469 | -0.03(-0.12%) |
Sep 25, 2019 | 25.18 | 25.26 | 25.09 | 25.22 | 324,037 | +0.10(+0.38%) |
Sep 24, 2019 | 25.17 | 25.28 | 25.10 | 25.12 | 25,676 | -0.11(-0.44%) |
Sep 23, 2019 | 25.24 | 25.25 | 25.16 | 25.23 | 27,167 | -0.07(-0.30%) |
Sep 20, 2019 | 25.32 | 25.35 | 25.20 | 25.31 | 77,800 | +0.02(+0.07%) |
Sep 19, 2019 | 25.38 | 25.38 | 25.28 | 25.29 | 54,909 | +0.00(+0.01%) |
Sep 18, 2019 | 25.11 | 25.30 | 25.11 | 25.29 | 61,026 | +0.03(+0.13%) |
Sep 17, 2019 | 25.26 | 25.29 | 25.20 | 25.26 | 35,202 | +0.01(+0.06%) |
Sep 16, 2019 | 25.28 | 25.28 | 25.21 | 25.24 | 53,191 | -0.03(-0.12%) |
Sep 13, 2019 | 25.25 | 25.32 | 25.25 | 25.27 | 13,100 | -0.02(-0.06%) |
Sep 12, 2019 | 25.29 | 25.35 | 25.23 | 25.29 | 69,514 | +0.07(+0.27%) |
Sep 11, 2019 | 25.17 | 25.44 | 25.17 | 25.22 | 74,737 | +0.08(+0.33%) |
Sep 10, 2019 | 25.25 | 25.25 | 25.08 | 25.14 | 47,153 | -0.02(-0.10%) |
Sep 09, 2019 | 25.22 | 25.24 | 25.13 | 25.16 | 23,316 | -0.00(-0.02%) |
Sep 06, 2019 | 25.14 | 25.19 | 25.13 | 25.17 | 33,700 | +0.00(+0.02%) |
Sep 05, 2019 | 25.14 | 25.20 | 25.13 | 25.16 | 82,245 | +0.16(+0.66%) |
Sep 04, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 17,197 | +0.16(+0.66%) |
Sep 03, 2019 | 24.88 | 24.88 | 24.79 | 24.83 | 70,431 | -0.08(-0.33%) |
Aug 30, 2019 | 24.95 | 25.01 | 24.85 | 24.91 | 44,800 | +0.01(+0.04%) |
Aug 29, 2019 | 24.94 | 24.96 | 24.85 | 24.90 | 50,411 | +0.13(+0.52%) |
Aug 28, 2019 | 24.67 | 24.78 | 24.60 | 24.77 | 337,425 | +0.10(+0.40%) |
Aug 27, 2019 | 24.80 | 24.80 | 24.58 | 24.68 | 38,425 | -0.01(-0.04%) |
Aug 26, 2019 | 24.77 | 24.77 | 24.64 | 24.69 | 30,097 | +0.16(+0.67%) |
Aug 23, 2019 | 24.89 | 24.89 | 24.52 | 24.52 | 33,900 | -0.43(-1.71%) |
Aug 22, 2019 | 25.15 | 25.15 | 24.83 | 24.95 | 35,211 | +0.01(+0.05%) |
Aug 21, 2019 | 24.80 | 24.98 | 24.80 | 24.94 | 64,092 | +0.11(+0.45%) |
Aug 20, 2019 | 24.96 | 24.96 | 24.82 | 24.83 | 62,827 | -0.13(-0.54%) |
Aug 19, 2019 | 24.90 | 24.99 | 24.89 | 24.96 | 29,999 | +0.17(+0.69%) |
Aug 16, 2019 | 24.68 | 24.80 | 24.68 | 24.79 | 19,700 | +0.23(+0.93%) |
Aug 15, 2019 | 24.59 | 24.63 | 24.48 | 24.56 | 122,961 | -0.01(-0.04%) |
Aug 14, 2019 | 24.74 | 24.77 | 24.51 | 24.57 | 2,629,310 | -0.37(-1.48%) |
Aug 13, 2019 | 24.71 | 24.98 | 24.71 | 24.94 | 160,253 | +0.28(+1.11%) |
Aug 12, 2019 | 24.84 | 24.84 | 24.65 | 24.66 | 26,541 | -0.23(-0.90%) |
Aug 09, 2019 | 24.96 | 24.98 | 24.83 | 24.89 | 53,300 | -0.05(-0.20%) |
Aug 08, 2019 | 24.83 | 24.97 | 24.79 | 24.94 | 185,268 | +0.19(+0.77%) |
Aug 07, 2019 | 24.62 | 24.79 | 24.51 | 24.75 | 49,811 | +0.00(+0.02%) |
Aug 06, 2019 | 24.67 | 24.76 | 24.55 | 24.75 | 57,390 | +0.20(+0.82%) |
Aug 05, 2019 | 24.86 | 24.87 | 24.49 | 24.54 | 51,396 | -0.39(-1.55%) |
Aug 02, 2019 | 25.16 | 25.16 | 24.87 | 24.93 | 190,400 | -0.10(-0.40%) |