Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 06, 2020 | 27.47 | 27.47 | 27.47 | 0 | +0.05(+0.17%) | |
Jan 03, 2020 | 27.45 | 27.45 | 27.42 | 27.42 | 200 | -0.34(-1.21%) |
Jan 02, 2020 | 27.66 | 27.75 | 27.66 | 27.75 | 204 | +0.52(+1.92%) |
Dec 31, 2019 | 27.13 | 27.23 | 27.13 | 27.23 | 100 | +0.28(+1.03%) |
Dec 30, 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 15 | +0.23(+0.85%) |
Dec 27, 2019 | 26.70 | 26.73 | 26.70 | 26.73 | 1,000 | -0.05(-0.19%) |
Dec 26, 2019 | 26.74 | 26.78 | 26.74 | 26.78 | 104 | +0.30(+1.14%) |
Dec 24, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 100 | +0.08(+0.32%) |
Dec 23, 2019 | 26.37 | 26.39 | 26.37 | 26.39 | 567 | -0.42(-1.58%) |
Dec 20, 2019 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | +0.03(+0.11%) |
Dec 19, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 40 | -0.07(-0.25%) |
Dec 18, 2019 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | -0.05(-0.20%) |
Dec 17, 2019 | 26.91 | 26.91 | 26.91 | 26.91 | 181 | +0.31(+1.16%) |
Dec 16, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 102 | +0.26(+0.98%) |
Dec 13, 2019 | 26.38 | 26.38 | 26.34 | 26.34 | 100 | +0.09(+0.34%) |
Dec 12, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 31 | +0.09(+0.36%) |
Dec 11, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.08(+0.30%) |
Dec 10, 2019 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | +0.15(+0.57%) |
Dec 09, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | -0.14(-0.54%) |
Dec 06, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.13(+0.49%) |
Dec 05, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | +0.07(+0.25%) |
Dec 04, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.23(+0.88%) |
Dec 03, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.03(+0.10%) |
Dec 02, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | -0.05(-0.20%) |
Nov 29, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 109 | -0.41(-1.59%) |
Nov 27, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.06(+0.25%) |
Nov 26, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | -0.03(-0.13%) |
Nov 25, 2019 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +0.21(+0.80%) |
Nov 22, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.27(-1.04%) |
Nov 21, 2019 | 26.11 | 26.13 | 26.11 | 26.13 | 109 | +0.00(+0.00%) |
Nov 20, 2019 | 26.19 | 26.19 | 26.13 | 26.13 | 109 | -0.22(-0.83%) |
Nov 19, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.16(+0.60%) |
Nov 18, 2019 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.10(+0.39%) |
Nov 15, 2019 | 26.07 | 26.08 | 26.07 | 26.08 | 218 | -0.18(-0.68%) |
Nov 14, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.08(+0.32%) |
Nov 13, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.03(+0.13%) |
Nov 12, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 1 | -0.23(-0.89%) |
Nov 11, 2019 | 26.38 | 26.38 | 26.38 | 26.38 | 27 | -0.29(-1.09%) |
Nov 08, 2019 | 26.62 | 26.67 | 26.62 | 26.67 | 546 | -0.14(-0.50%) |
Nov 07, 2019 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.17(+0.64%) |
Nov 06, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 15 | -0.08(-0.31%) |
Nov 05, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 0 | +0.05(+0.17%) |
Nov 04, 2019 | 26.70 | 26.70 | 26.68 | 26.68 | 218 | +0.16(+0.59%) |
Nov 01, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 109 | +0.49(+1.88%) |
Oct 31, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 40 | -0.15(-0.57%) |
Oct 30, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 87 | -0.09(-0.35%) |
Oct 29, 2019 | 26.13 | 26.27 | 26.13 | 26.27 | 1,086 | -0.21(-0.80%) |
Oct 28, 2019 | 26.44 | 26.48 | 26.44 | 26.48 | 404 | +0.20(+0.77%) |
Oct 25, 2019 | 26.28 | 26.28 | 26.28 | 26.28 | 109 | +0.24(+0.93%) |
Oct 24, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | -0.11(-0.43%) |
Oct 23, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.02(-0.08%) |
Oct 22, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | -0.01(-0.02%) |
Oct 21, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.13(+0.49%) |
Oct 18, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 109 | -0.42(-1.58%) |
Oct 17, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 10 | +0.04(+0.15%) |
Oct 16, 2019 | 26.43 | 26.43 | 26.43 | 26.43 | 12 | -0.11(-0.43%) |
Oct 15, 2019 | 26.54 | 26.54 | 26.54 | 26.54 | 0 | +0.04(+0.16%) |
Oct 14, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 6 | +0.08(+0.29%) |
Oct 11, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | +0.18(+0.68%) |
Oct 10, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.28(+1.09%) |
Oct 09, 2019 | 25.96 | 25.96 | 25.96 | 25.96 | 16 | +0.36(+1.41%) |
Oct 08, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -0.00(-0.01%) |
Oct 07, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -0.01(-0.02%) |
Oct 04, 2019 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | -0.03(-0.11%) |
Oct 03, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.13(+0.53%) |
Oct 02, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -0.08(-0.33%) |
Oct 01, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | -0.11(-0.45%) |
Sep 30, 2019 | 25.66 | 25.70 | 25.66 | 25.70 | 305 | +0.07(+0.26%) |
Sep 27, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | -0.25(-0.98%) |
Sep 26, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | -0.23(-0.89%) |
Sep 25, 2019 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.05(+0.18%) |
Sep 24, 2019 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | -0.01(-0.05%) |
Sep 23, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | -0.06(-0.23%) |
Sep 20, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.19(-0.71%) |
Sep 19, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.19(+0.71%) |
Sep 18, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.00(-0.00%) |
Sep 17, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 16 | -0.26(-0.98%) |
Sep 16, 2019 | 26.41 | 26.41 | 26.41 | 26.41 | 6 | -0.26(-0.96%) |
Sep 13, 2019 | 26.67 | 26.67 | 26.67 | 26.67 | 0 | +0.10(+0.38%) |
Sep 12, 2019 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | +0.16(+0.62%) |
Sep 11, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.17(-0.64%) |
Sep 10, 2019 | 26.55 | 26.57 | 26.55 | 26.57 | 2,360 | -0.06(-0.23%) |
Sep 09, 2019 | 26.60 | 26.63 | 26.60 | 26.63 | 362 | +0.08(+0.31%) |
Sep 06, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.04(+0.16%) |
Sep 05, 2019 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.27(+1.01%) |
Sep 04, 2019 | 26.20 | 26.24 | 26.20 | 26.24 | 109 | +0.24(+0.91%) |
Sep 03, 2019 | 25.98 | 26.01 | 25.98 | 26.01 | 109 | +0.25(+0.98%) |
Aug 30, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.21(-0.81%) |
Aug 29, 2019 | 25.97 | 25.97 | 25.97 | 25.97 | 109 | +0.19(+0.73%) |
Aug 28, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | -0.07(-0.29%) |
Aug 27, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.14(+0.55%) |
Aug 26, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | +0.32(+1.26%) |
Aug 23, 2019 | 25.45 | 25.57 | 25.39 | 25.39 | 437 | -0.29(-1.12%) |
Aug 22, 2019 | 25.67 | 25.67 | 25.67 | 25.67 | 54 | -0.07(-0.27%) |
Aug 21, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.20(+0.77%) |
Aug 20, 2019 | 25.56 | 25.56 | 25.55 | 25.55 | 219 | -0.02(-0.06%) |
Aug 19, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | +0.27(+1.07%) |
Aug 16, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.33(+1.31%) |
Aug 15, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | +0.21(+0.84%) |
Aug 14, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | -0.45(-1.78%) |
Aug 13, 2019 | 25.28 | 25.28 | 25.20 | 25.20 | 210 | +0.49(+1.98%) |
Aug 12, 2019 | 24.72 | 24.72 | 24.72 | 13 | +0.00(+0.00%) | |
Aug 09, 2019 | 24.72 | 24.72 | 24.72 | 24.72 | 109 | -0.29(-1.17%) |
Aug 08, 2019 | 25.01 | 25.01 | 25.01 | 25.01 | 5 | +0.25(+1.02%) |
Aug 07, 2019 | 24.53 | 24.75 | 24.53 | 24.75 | 305 | +0.12(+0.48%) |
Aug 06, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.28(+1.14%) |
Aug 05, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 80 | -0.55(-2.20%) |
Aug 02, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.00(-0.01%) |
Aug 01, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.73(-2.85%) |
Jul 31, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | -0.15(-0.60%) |
Jul 30, 2019 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.16(-0.62%) |
Jul 29, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.05(+0.18%) |
Jul 26, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.21(+0.82%) |
Jul 25, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.00(-0.00%) |
Jul 24, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.14(+0.56%) |
Jul 23, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.14(+0.56%) |
Jul 22, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | -0.05(-0.18%) |
Jul 19, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.05(+0.20%) |
Jul 18, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | -0.05(-0.18%) |
Jul 17, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | -0.05(-0.20%) |
Jul 16, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -0.10(-0.38%) |
Jul 15, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.18(+0.71%) |
Jul 12, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.13(+0.50%) |
Jul 11, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | -0.18(-0.71%) |
Jul 10, 2019 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.00(+0.01%) |
Jul 09, 2019 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | -0.04(-0.18%) |
Jul 08, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | -0.28(-1.10%) |
Jul 05, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.29(-1.12%) |
Jul 03, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | -0.14(-0.54%) |
Jul 02, 2019 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | -0.06(-0.21%) |
Jul 01, 2019 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.64(+2.48%) |
Jun 28, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.07(+0.27%) |
Jun 27, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.13(+0.52%) |
Jun 26, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.15(+0.59%) |
Jun 25, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | -0.37(-1.44%) |
Jun 24, 2019 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.16(+0.64%) |
Jun 21, 2019 | 25.55 | 25.55 | 25.51 | 25.51 | 328 | -0.20(-0.78%) |
Jun 20, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 1 | +0.67(+2.66%) |
Jun 19, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.05(+0.19%) |
Jun 18, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.46(+1.88%) |
Jun 17, 2019 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.14(+0.57%) |
Jun 14, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | -0.29(-1.18%) |
Jun 13, 2019 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | +0.06(+0.24%) |
Jun 12, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | -0.19(-0.77%) |
Jun 11, 2019 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.53(+2.20%) |
Jun 10, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.09(+0.37%) |
Jun 07, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.19(+0.79%) |
Jun 06, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 54 | -0.15(-0.63%) |
Jun 05, 2019 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | -0.23(-0.93%) |
Jun 04, 2019 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | -0.02(-0.08%) |
Jun 03, 2019 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | +0.15(+0.61%) |
May 31, 2019 | 24.28 | 24.28 | 24.26 | 24.26 | 328 | -0.07(-0.30%) |
May 30, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | -0.10(-0.40%) |
May 29, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | +0.48(+2.00%) |
May 28, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | -0.32(-1.30%) |
May 22, 2019 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | -0.06(-0.26%) |
May 21, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.37(+1.56%) |
May 20, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 3 | -0.27(-1.13%) |
May 17, 2019 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | -0.71(-2.83%) |
May 16, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.32(+1.31%) |
May 15, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | +0.26(+1.08%) |
May 14, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.62(+2.61%) |
May 13, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.79(-3.24%) |
May 10, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.50(+2.09%) |
May 09, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | -0.18(-0.76%) |
May 08, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.01(+0.04%) |
May 07, 2019 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | -0.59(-2.40%) |
May 06, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | -1.16(-4.46%) |
May 03, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.30(+1.16%) |
May 02, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | -0.05(-0.19%) |