Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.24 | 25.25 | 25.24 | 25.25 | 5,100 | +0.00(+0.00%) |
May 28, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.03(+0.10%) |
May 27, 2020 | 25.20 | 25.33 | 25.20 | 25.22 | 1,519 | +0.03(+0.12%) |
May 26, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | -0.02(-0.10%) |
May 22, 2020 | 25.10 | 25.33 | 25.10 | 25.21 | 9,400 | +0.02(+0.08%) |
May 21, 2020 | 25.30 | 25.30 | 25.20 | 25.20 | 1,411 | +0.02(+0.08%) |
May 20, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | +0.05(+0.20%) |
May 19, 2020 | 25.07 | 25.12 | 25.07 | 25.12 | 130 | -0.02(-0.10%) |
May 18, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 7 | -0.04(-0.14%) |
May 15, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | +0.03(+0.12%) |
May 14, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 1 | -0.04(-0.14%) |
May 13, 2020 | 25.30 | 25.30 | 25.19 | 25.19 | 5,336 | +0.01(+0.04%) |
May 12, 2020 | 25.27 | 25.27 | 25.18 | 25.18 | 225 | +0.07(+0.30%) |
May 11, 2020 | 25.01 | 25.11 | 25.01 | 25.11 | 369 | -0.07(-0.30%) |
May 08, 2020 | 25.28 | 25.32 | 25.08 | 25.18 | 4,700 | +0.03(+0.12%) |
May 07, 2020 | 25.25 | 25.25 | 25.02 | 25.15 | 4,823 | +0.04(+0.14%) |
May 06, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 1 | -0.02(-0.09%) |
May 05, 2020 | 25.30 | 25.30 | 25.05 | 25.14 | 1,302 | -0.01(-0.05%) |
May 04, 2020 | 25.30 | 25.30 | 25.15 | 25.15 | 3,325 | +0.00(+0.00%) |
May 01, 2020 | 25.01 | 25.15 | 25.01 | 25.15 | 100 | -0.08(-0.30%) |
Apr 30, 2020 | 25.34 | 25.34 | 25.23 | 25.23 | 5,685,913 | +0.10(+0.38%) |
Apr 29, 2020 | 25.23 | 25.23 | 25.13 | 25.13 | 100 | +0.02(+0.06%) |
Apr 28, 2020 | 25.23 | 25.23 | 25.11 | 25.11 | 102 | +0.02(+0.10%) |
Apr 27, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | +0.07(+0.30%) |
Apr 24, 2020 | 25.13 | 25.13 | 24.92 | 25.02 | 800 | +0.04(+0.14%) |
Apr 23, 2020 | 25.10 | 25.10 | 24.86 | 24.98 | 4,053 | +0.09(+0.36%) |
Apr 22, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 30 | +0.04(+0.16%) |
Apr 21, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 22 | +0.01(+0.04%) |
Apr 20, 2020 | 24.99 | 24.99 | 24.84 | 24.84 | 139 | -0.28(-1.12%) |
Apr 17, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.30(+1.19%) |
Apr 16, 2020 | 24.87 | 24.87 | 24.82 | 24.82 | 1,233,475 | -0.08(-0.32%) |
Apr 15, 2020 | 24.77 | 24.94 | 24.77 | 24.91 | 753 | -0.21(-0.84%) |
Apr 14, 2020 | 25.22 | 25.22 | 25.06 | 25.11 | 1,247,350 | +0.11(+0.46%) |
Apr 13, 2020 | 24.99 | 25.00 | 24.99 | 25.00 | 148 | -0.09(-0.34%) |
Apr 09, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | +0.16(+0.64%) |
Apr 08, 2020 | 24.81 | 24.93 | 24.81 | 24.93 | 1,339 | -0.13(-0.50%) |
Apr 07, 2020 | 25.20 | 25.20 | 25.05 | 25.05 | 119 | +0.07(+0.28%) |
Apr 06, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.13(+0.52%) |
Apr 03, 2020 | 25.00 | 25.00 | 24.85 | 24.85 | 400 | -0.04(-0.18%) |
Apr 02, 2020 | 24.80 | 24.97 | 24.80 | 24.89 | 300 | -0.05(-0.20%) |
Apr 01, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | -0.09(-0.34%) |
Mar 31, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 3 | -0.09(-0.34%) |
Mar 30, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | -0.19(-0.74%) |
Mar 27, 2020 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | -0.19(-0.75%) |
Mar 26, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.57(+2.29%) |
Mar 25, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 4 | +0.02(+0.08%) |
Mar 24, 2020 | 24.85 | 24.97 | 24.85 | 24.91 | 1,796 | +0.05(+0.20%) |
Mar 23, 2020 | 24.88 | 24.88 | 24.86 | 24.86 | 755 | +0.23(+0.91%) |
Mar 20, 2020 | 24.80 | 24.83 | 24.58 | 24.63 | 7,300 | +0.04(+0.18%) |
Mar 19, 2020 | 24.46 | 24.75 | 24.46 | 24.59 | 634 | +0.34(+1.40%) |
Mar 18, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 21 | -0.21(-0.88%) |
Mar 17, 2020 | 24.84 | 24.84 | 24.46 | 24.46 | 320 | -0.54(-2.14%) |
Mar 16, 2020 | 25.13 | 25.13 | 25.00 | 25.00 | 1,392 | -0.06(-0.24%) |
Mar 13, 2020 | 25.15 | 25.15 | 25.06 | 25.06 | 4,300 | -0.01(-0.06%) |
Mar 12, 2020 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | -0.23(-0.89%) |
Mar 11, 2020 | 25.29 | 25.30 | 25.29 | 25.30 | 538 | +0.05(+0.18%) |
Mar 10, 2020 | 25.77 | 25.77 | 25.25 | 25.25 | 221 | -0.78(-3.01%) |
Mar 09, 2020 | 26.10 | 26.10 | 26.03 | 26.03 | 2,151 | +0.11(+0.42%) |
Mar 06, 2020 | 25.93 | 26.02 | 25.93 | 25.93 | 300 | +0.14(+0.53%) |
Mar 05, 2020 | 25.77 | 25.79 | 25.77 | 25.79 | 592 | +0.22(+0.87%) |
Mar 04, 2020 | 25.62 | 25.62 | 25.53 | 25.57 | 1,437 | -0.24(-0.93%) |
Mar 03, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 58 | +0.14(+0.57%) |