Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.31 | 24.33 | 24.29 | 24.29 | 2,606 | +0.02(+0.10%) |
May 28, 2020 | 24.34 | 24.35 | 24.23 | 24.26 | 13,778 | -0.02(-0.08%) |
May 27, 2020 | 24.23 | 24.28 | 24.23 | 24.28 | 283 | +0.04(+0.16%) |
May 26, 2020 | 24.31 | 24.32 | 24.15 | 24.25 | 6,609 | +0.01(+0.06%) |
May 22, 2020 | 24.30 | 24.32 | 24.14 | 24.23 | 10,528 | +0.05(+0.20%) |
May 21, 2020 | 24.30 | 24.30 | 24.16 | 24.18 | 3,898 | +0.01(+0.04%) |
May 20, 2020 | 24.14 | 24.17 | 24.14 | 24.17 | 438 | +0.05(+0.20%) |
May 19, 2020 | 24.20 | 24.20 | 24.13 | 24.13 | 283 | +0.03(+0.14%) |
May 18, 2020 | 24.16 | 24.18 | 24.09 | 24.09 | 9,226 | +0.07(+0.28%) |
May 15, 2020 | 24.03 | 24.03 | 24.03 | 7 | +0.00(+0.00%) | |
May 14, 2020 | 24.10 | 24.11 | 24.03 | 24.03 | 1,032 | +0.03(+0.14%) |
May 13, 2020 | 24.08 | 24.10 | 23.98 | 23.99 | 7,870 | +0.03(+0.13%) |
May 12, 2020 | 23.98 | 24.06 | 23.93 | 23.96 | 2,660 | +0.03(+0.11%) |
May 11, 2020 | 24.04 | 24.04 | 23.93 | 23.93 | 4,907 | +0.00(+0.00%) |
May 08, 2020 | 24.02 | 24.05 | 23.93 | 23.93 | 5,947 | +0.06(+0.24%) |
May 07, 2020 | 23.86 | 23.88 | 23.86 | 23.88 | 420 | +0.04(+0.16%) |
May 06, 2020 | 23.95 | 23.96 | 23.84 | 23.84 | 697 | +0.01(+0.04%) |
May 05, 2020 | 23.94 | 23.94 | 23.83 | 23.83 | 1,580 | +0.01(+0.04%) |
May 04, 2020 | 23.94 | 23.94 | 23.82 | 23.82 | 4,864 | +0.05(+0.22%) |
May 01, 2020 | 23.77 | 23.77 | 23.77 | 70 | +0.00(+0.00%) | |
Apr 30, 2020 | 23.87 | 23.87 | 23.66 | 23.77 | 1,364 | +0.00(+0.00%) |
Apr 29, 2020 | 23.88 | 23.88 | 23.77 | 23.77 | 3,785 | -0.02(-0.08%) |
Apr 28, 2020 | 23.92 | 23.92 | 23.79 | 23.79 | 1,420 | -0.00(-0.02%) |
Apr 27, 2020 | 23.90 | 23.90 | 23.79 | 23.79 | 494 | +0.02(+0.10%) |
Apr 24, 2020 | 23.84 | 23.84 | 23.72 | 23.77 | 1,252 | -0.08(-0.34%) |
Apr 23, 2020 | 23.96 | 23.96 | 23.85 | 23.85 | 28,907 | +0.00(+0.00%) |
Apr 22, 2020 | 23.96 | 23.96 | 23.85 | 23.85 | 2,813 | -0.03(-0.12%) |
Apr 21, 2020 | 24.15 | 24.15 | 23.80 | 23.88 | 6,271 | -0.11(-0.46%) |
Apr 20, 2020 | 23.98 | 24.02 | 23.98 | 23.99 | 3,040 | +0.06(+0.24%) |
Apr 17, 2020 | 23.95 | 24.05 | 23.93 | 23.93 | 3,446 | +0.00(+0.02%) |
Apr 16, 2020 | 23.93 | 23.93 | 23.93 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 23.99 | 23.99 | 23.93 | 23.93 | 772 | +0.01(+0.04%) |
Apr 14, 2020 | 24.11 | 24.11 | 23.88 | 23.92 | 645 | +0.01(+0.06%) |
Apr 13, 2020 | 23.92 | 23.92 | 23.90 | 23.90 | 1,143 | +0.02(+0.10%) |
Apr 09, 2020 | 23.94 | 23.94 | 23.70 | 23.88 | 1,566 | +0.08(+0.34%) |
Apr 08, 2020 | 23.80 | 23.80 | 23.80 | 41 | +0.00(+0.00%) | |
Apr 07, 2020 | 23.62 | 23.97 | 23.62 | 23.80 | 3,215 | +0.05(+0.20%) |
Apr 06, 2020 | 23.90 | 23.91 | 23.57 | 23.75 | 1,388 | +0.10(+0.41%) |
Apr 03, 2020 | 23.78 | 23.78 | 23.52 | 23.65 | 1,044 | +0.07(+0.31%) |
Apr 02, 2020 | 23.43 | 23.63 | 23.43 | 23.58 | 606 | -0.04(-0.16%) |
Apr 01, 2020 | 23.80 | 23.87 | 23.62 | 23.62 | 2,158 | -0.21(-0.86%) |
Mar 31, 2020 | 23.93 | 23.93 | 23.69 | 23.82 | 1,961 | -0.05(-0.20%) |
Mar 30, 2020 | 23.94 | 24.00 | 23.74 | 23.87 | 3,509 | +0.13(+0.54%) |
Mar 27, 2020 | 23.89 | 23.94 | 23.72 | 23.74 | 14,413 | -0.07(-0.30%) |
Mar 26, 2020 | 23.94 | 23.94 | 23.69 | 23.82 | 2,469 | +0.32(+1.34%) |
Mar 25, 2020 | 23.37 | 23.60 | 23.29 | 23.50 | 2,787 | +0.77(+3.39%) |
Mar 24, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 1,045 | +0.05(+0.23%) |
Mar 23, 2020 | 22.82 | 22.84 | 22.45 | 22.68 | 2,354 | -0.06(-0.25%) |
Mar 20, 2020 | 22.56 | 22.73 | 22.56 | 22.73 | 313 | -0.22(-0.95%) |
Mar 19, 2020 | 23.08 | 23.36 | 22.95 | 22.95 | 13,451 | -0.40(-1.69%) |
Mar 18, 2020 | 23.51 | 23.51 | 23.35 | 23.35 | 1,675 | -0.29(-1.21%) |
Mar 17, 2020 | 23.67 | 23.67 | 23.63 | 23.63 | 2,165 | -0.10(-0.42%) |
Mar 16, 2020 | 23.72 | 23.77 | 23.72 | 23.73 | 1,794 | -0.16(-0.66%) |
Mar 13, 2020 | 23.97 | 23.97 | 23.89 | 23.89 | 1,672 | +0.17(+0.73%) |
Mar 12, 2020 | 23.69 | 23.72 | 23.69 | 23.72 | 1,098 | -0.46(-1.90%) |
Mar 11, 2020 | 24.21 | 24.21 | 24.18 | 24.18 | 1,810 | -0.09(-0.35%) |
Mar 10, 2020 | 24.35 | 24.35 | 24.26 | 24.26 | 1,513 | -0.17(-0.70%) |
Mar 09, 2020 | 24.43 | 24.44 | 24.43 | 24.44 | 580 | +0.11(+0.47%) |
Mar 06, 2020 | 24.32 | 24.37 | 24.32 | 24.32 | 731 | +0.05(+0.20%) |
Mar 05, 2020 | 24.29 | 24.29 | 24.27 | 24.27 | 2,447 | -0.00(-0.02%) |
Mar 04, 2020 | 24.29 | 24.29 | 24.28 | 24.28 | 551 | +0.00(+0.02%) |
Mar 03, 2020 | 24.29 | 24.30 | 24.26 | 24.27 | 4,330 | +0.03(+0.12%) |
Mar 02, 2020 | 24.27 | 24.27 | 24.24 | 24.24 | 1,315 | +0.02(+0.08%) |
Feb 28, 2020 | 24.20 | 24.24 | 24.20 | 24.23 | 1,045 | -0.02(-0.08%) |
Feb 27, 2020 | 24.26 | 24.26 | 24.24 | 24.24 | 2,435 | +0.01(+0.04%) |
Feb 26, 2020 | 24.25 | 24.25 | 24.24 | 24.24 | 1,118 | -0.00(-0.02%) |
Feb 25, 2020 | 24.24 | 24.25 | 24.23 | 24.24 | 2,348 | -0.01(-0.02%) |
Feb 24, 2020 | 24.26 | 24.31 | 24.25 | 24.25 | 4,629 | +0.06(+0.23%) |
Feb 21, 2020 | 24.19 | 24.19 | 24.19 | 24.19 | 2,197 | +0.02(+0.10%) |
Feb 20, 2020 | 24.17 | 24.18 | 24.17 | 24.17 | 3,036 | +0.02(+0.08%) |
Feb 19, 2020 | 24.17 | 24.17 | 24.13 | 24.15 | 12,464 | +0.00(+0.00%) |
Feb 18, 2020 | 24.17 | 24.17 | 24.15 | 24.15 | 458 | +0.01(+0.04%) |
Feb 14, 2020 | 24.16 | 24.17 | 24.14 | 24.14 | 7,744 | +0.01(+0.04%) |
Feb 13, 2020 | 24.15 | 24.15 | 24.13 | 24.13 | 4,166 | +0.00(+0.00%) |
Feb 12, 2020 | 24.15 | 24.15 | 24.13 | 24.13 | 1,114 | -0.01(-0.04%) |
Feb 11, 2020 | 24.15 | 24.16 | 24.14 | 24.14 | 9,572 | -0.01(-0.04%) |
Feb 10, 2020 | 24.15 | 24.15 | 24.15 | 66 | +0.00(+0.00%) | |
Feb 07, 2020 | 24.13 | 24.17 | 24.13 | 24.15 | 3,767 | +0.04(+0.16%) |
Feb 06, 2020 | 24.13 | 24.13 | 24.11 | 24.11 | 281 | -0.02(-0.08%) |
Feb 05, 2020 | 24.14 | 24.14 | 24.13 | 24.13 | 3,981 | -0.00(-0.02%) |
Feb 04, 2020 | 24.15 | 24.15 | 24.13 | 24.13 | 2,305 | -0.02(-0.10%) |
Feb 03, 2020 | 24.17 | 24.17 | 24.16 | 24.16 | 4,248 | -0.01(-0.04%) |
Jan 31, 2020 | 24.17 | 24.17 | 24.16 | 24.17 | 3,034 | +0.00(+0.00%) |
Jan 30, 2020 | 24.18 | 24.18 | 24.17 | 24.17 | 2,025 | +0.00(+0.02%) |
Jan 29, 2020 | 24.17 | 24.17 | 24.16 | 24.16 | 1,062 | +0.01(+0.04%) |
Jan 28, 2020 | 24.15 | 24.15 | 24.15 | 198 | +0.00(+0.00%) | |
Jan 27, 2020 | 24.17 | 24.17 | 24.15 | 24.15 | 2,082 | +0.01(+0.04%) |
Jan 24, 2020 | 24.15 | 24.15 | 24.14 | 24.14 | 1,569 | +0.00(+0.02%) |
Jan 23, 2020 | 24.14 | 24.15 | 24.14 | 24.14 | 3,031 | +0.02(+0.10%) |
Jan 22, 2020 | 24.13 | 24.13 | 24.11 | 24.11 | 3,864 | +0.01(+0.04%) |
Jan 21, 2020 | 24.12 | 24.12 | 24.10 | 24.10 | 855 | +0.02(+0.10%) |
Jan 17, 2020 | 24.10 | 24.10 | 24.08 | 24.08 | 5,028 | -0.00(-0.02%) |
Jan 16, 2020 | 24.09 | 24.09 | 24.08 | 24.08 | 1,047 | +0.00(+0.00%) |
Jan 15, 2020 | 24.05 | 24.08 | 24.05 | 24.08 | 6,607 | +0.04(+0.16%) |
Jan 14, 2020 | 24.06 | 24.06 | 24.05 | 24.05 | 471 | +0.01(+0.04%) |
Jan 13, 2020 | 24.05 | 24.05 | 24.04 | 24.04 | 4,496 | +0.00(+0.02%) |
Jan 10, 2020 | 24.04 | 24.05 | 24.03 | 24.03 | 209 | -0.00(-0.02%) |
Jan 09, 2020 | 24.04 | 24.05 | 24.04 | 24.04 | 5,119 | +0.00(+0.00%) |
Jan 08, 2020 | 24.06 | 24.06 | 24.04 | 24.04 | 6,147 | +0.01(+0.06%) |
Jan 07, 2020 | 24.02 | 24.02 | 24.02 | 228 | +0.00(+0.00%) | |
Jan 06, 2020 | 24.04 | 24.04 | 24.02 | 24.02 | 737 | +0.02(+0.08%) |
Jan 03, 2020 | 23.99 | 24.01 | 23.99 | 24.00 | 1,152 | +0.03(+0.14%) |
Jan 02, 2020 | 23.98 | 23.98 | 23.97 | 23.97 | 5,604 | -0.02(-0.08%) |
Dec 31, 2019 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 23.99 | 23.99 | 23.99 | 0 | +0.03(+0.12%) | |
Dec 27, 2019 | 23.96 | 23.96 | 23.96 | 236 | +0.00(+0.00%) | |
Dec 26, 2019 | 23.96 | 23.96 | 23.96 | 5 | +0.00(+0.00%) | |
Dec 24, 2019 | 23.98 | 23.99 | 23.96 | 23.96 | 1,780 | +0.01(+0.06%) |
Dec 23, 2019 | 23.94 | 23.95 | 23.94 | 23.95 | 526 | -0.01(-0.04%) |
Dec 20, 2019 | 23.97 | 23.97 | 23.95 | 23.95 | 5,452 | +0.00(+0.00%) |
Dec 19, 2019 | 23.96 | 23.97 | 23.95 | 23.95 | 8,968 | +0.00(+0.00%) |
Dec 18, 2019 | 23.96 | 23.96 | 23.95 | 23.95 | 5,084 | +0.01(+0.04%) |
Dec 17, 2019 | 23.95 | 23.96 | 23.95 | 23.95 | 10,895 | +0.00(+0.00%) |
Dec 16, 2019 | 23.95 | 23.96 | 23.95 | 23.95 | 1,887 | -0.00(-0.02%) |
Dec 13, 2019 | 23.95 | 23.96 | 23.95 | 23.95 | 3,460 | +0.01(+0.04%) |
Dec 12, 2019 | 23.94 | 23.94 | 23.94 | 23.94 | 523 | -0.02(-0.10%) |
Dec 11, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 1,048 | +0.03(+0.14%) |
Dec 10, 2019 | 23.94 | 23.95 | 23.93 | 23.93 | 3,737 | +0.00(+0.02%) |
Dec 09, 2019 | 23.94 | 23.94 | 23.93 | 23.93 | 104 | +0.00(+0.02%) |
Dec 06, 2019 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 23.92 | 23.94 | 23.92 | 23.92 | 220 | +0.02(+0.10%) |
Dec 04, 2019 | 23.90 | 23.90 | 23.90 | 5 | +0.00(+0.00%) | |
Dec 03, 2019 | 23.90 | 23.90 | 23.90 | 1 | +0.00(+0.00%) | |
Dec 02, 2019 | 23.92 | 23.92 | 23.90 | 23.90 | 1,522 | +0.00(+0.00%) |
Nov 29, 2019 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 23.89 | 23.90 | 23.89 | 23.90 | 504 | +0.01(+0.04%) |
Nov 25, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 17,112 | +0.00(+0.02%) |
Nov 22, 2019 | 23.90 | 23.91 | 23.88 | 23.88 | 3,460 | +0.01(+0.04%) |
Nov 21, 2019 | 23.91 | 23.91 | 23.87 | 23.87 | 524 | -0.04(-0.16%) |
Nov 20, 2019 | 23.92 | 23.92 | 23.90 | 23.91 | 4,872 | +0.04(+0.16%) |
Nov 19, 2019 | 23.88 | 23.89 | 23.87 | 23.87 | 1,531 | +0.00(+0.02%) |
Nov 18, 2019 | 23.86 | 23.90 | 23.86 | 23.87 | 2,511 | +0.02(+0.10%) |
Nov 14, 2019 | 23.85 | 23.85 | 23.85 | 0 | -0.03(-0.12%) | |
Nov 13, 2019 | 23.84 | 23.88 | 23.84 | 23.88 | 3,704 | -0.01(-0.04%) |
Nov 07, 2019 | 23.88 | 23.88 | 23.88 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 23.88 | 23.89 | 23.88 | 23.88 | 3,209 | +0.02(+0.08%) |
Nov 05, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 752 | -0.05(-0.20%) |
Nov 01, 2019 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 23.89 | 23.91 | 23.89 | 23.91 | 8,493 | +0.07(+0.28%) |
Oct 30, 2019 | 23.85 | 23.85 | 23.85 | 627 | +0.00(+0.00%) | |
Oct 29, 2019 | 23.86 | 23.86 | 23.85 | 23.85 | 716 | +0.02(+0.10%) |
Oct 28, 2019 | 23.82 | 23.82 | 23.82 | 12 | +0.00(+0.00%) | |
Oct 25, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 1,049 | -0.03(-0.14%) |
Oct 24, 2019 | 23.86 | 23.87 | 23.86 | 23.86 | 3,138 | -0.01(-0.04%) |
Oct 23, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 1,782 | +0.04(+0.18%) |
Oct 22, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 209 | -0.02(-0.08%) |
Oct 21, 2019 | 23.86 | 23.86 | 23.84 | 23.84 | 3,345 | -0.05(-0.20%) |
Oct 16, 2019 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 23.92 | 23.96 | 23.87 | 23.89 | 16,571 | -0.01(-0.04%) |
Oct 14, 2019 | 23.90 | 23.91 | 23.90 | 23.90 | 4,292 | +0.05(+0.20%) |
Oct 09, 2019 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 23.85 | 23.85 | 23.85 | 0 | +0.06(+0.26%) | |
Sep 27, 2019 | 23.79 | 23.79 | 23.79 | 0 | -0.00(-0.02%) |