Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.49 | 22.49 | 22.45 | 22.48 | 3,838 | +0.03(+0.14%) |
Apr 29, 2020 | 22.45 | 22.48 | 22.42 | 22.45 | 3,433 | +0.01(+0.04%) |
Apr 28, 2020 | 22.48 | 22.48 | 22.43 | 22.44 | 7,667 | -0.01(-0.06%) |
Apr 27, 2020 | 22.43 | 22.49 | 22.43 | 22.45 | 4,031 | -0.02(-0.10%) |
Apr 24, 2020 | 22.49 | 22.50 | 22.46 | 22.47 | 7,516 | +0.01(+0.06%) |
Apr 23, 2020 | 22.44 | 22.49 | 22.44 | 22.46 | 13,502 | +0.04(+0.16%) |
Apr 22, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 28 | +0.04(+0.16%) |
Apr 21, 2020 | 22.45 | 22.49 | 22.37 | 22.39 | 15,711 | -0.07(-0.33%) |
Apr 20, 2020 | 22.47 | 22.51 | 22.43 | 22.46 | 8,673 | -0.04(-0.20%) |
Apr 17, 2020 | 22.52 | 22.53 | 22.50 | 22.51 | 6,843 | +0.01(+0.03%) |
Apr 16, 2020 | 22.54 | 22.59 | 22.50 | 22.50 | 6,722 | +0.02(+0.10%) |
Apr 15, 2020 | 22.41 | 22.54 | 22.41 | 22.48 | 11,469 | +0.04(+0.16%) |
Apr 14, 2020 | 22.47 | 22.50 | 22.35 | 22.44 | 5,672 | -0.01(-0.05%) |
Apr 13, 2020 | 22.25 | 22.49 | 21.99 | 22.45 | 54,712 | +0.07(+0.32%) |
Apr 09, 2020 | 22.45 | 22.99 | 22.38 | 22.38 | 9,760 | +0.13(+0.58%) |
Apr 08, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 504 | +0.09(+0.43%) |
Apr 07, 2020 | 22.16 | 22.16 | 22.16 | 22.16 | 108 | +0.03(+0.12%) |
Apr 06, 2020 | 22.14 | 22.14 | 22.10 | 22.13 | 1,040 | +0.04(+0.17%) |
Apr 03, 2020 | 22.10 | 22.13 | 22.07 | 22.09 | 2,356 | +0.01(+0.05%) |
Apr 02, 2020 | 22.08 | 22.14 | 22.07 | 22.08 | 5,454 | -0.02(-0.08%) |
Apr 01, 2020 | 22.11 | 22.12 | 22.08 | 22.10 | 1,520 | -0.04(-0.18%) |
Mar 31, 2020 | 22.14 | 22.14 | 22.11 | 22.14 | 1,330 | +0.09(+0.40%) |
Mar 30, 2020 | 22.02 | 22.07 | 21.99 | 22.05 | 358,203 | +0.10(+0.45%) |
Mar 27, 2020 | 21.91 | 21.95 | 21.86 | 21.95 | 3,373 | +0.09(+0.41%) |
Mar 26, 2020 | 21.83 | 21.87 | 21.83 | 21.87 | 61,100 | +0.02(+0.07%) |
Mar 25, 2020 | 21.69 | 21.87 | 21.65 | 21.85 | 39,671 | +0.22(+1.04%) |
Mar 24, 2020 | 21.67 | 21.74 | 21.62 | 21.63 | 10,112 | +0.08(+0.39%) |
Mar 23, 2020 | 20.15 | 21.71 | 20.15 | 21.54 | 7,094 | +0.41(+1.92%) |
Mar 20, 2020 | 21.23 | 21.24 | 21.14 | 21.14 | 787 | +0.33(+1.56%) |
Mar 19, 2020 | 21.10 | 21.10 | 20.81 | 20.81 | 1,155 | -0.46(-2.17%) |
Mar 18, 2020 | 21.50 | 21.51 | 21.17 | 21.27 | 4,736 | -0.32(-1.50%) |
Mar 17, 2020 | 21.51 | 21.85 | 21.51 | 21.60 | 3,986 | -0.07(-0.30%) |
Mar 16, 2020 | 21.82 | 21.82 | 21.65 | 21.66 | 8,767 | -0.32(-1.48%) |
Mar 13, 2020 | 21.87 | 22.03 | 21.87 | 21.99 | 13,154 | -0.06(-0.27%) |
Mar 12, 2020 | 22.12 | 22.18 | 21.97 | 22.05 | 40,809 | -0.28(-1.27%) |
Mar 11, 2020 | 22.35 | 22.40 | 22.31 | 22.33 | 6,657 | -0.13(-0.56%) |
Mar 10, 2020 | 22.51 | 22.52 | 22.45 | 22.45 | 180,374 | -0.10(-0.45%) |
Mar 09, 2020 | 22.58 | 23.04 | 22.53 | 22.56 | 429,277 | -0.05(-0.24%) |
Mar 06, 2020 | 22.62 | 22.62 | 22.60 | 22.61 | 1,574 | +0.01(+0.06%) |
Mar 05, 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 127 | +0.01(+0.06%) |
Mar 04, 2020 | 22.56 | 22.58 | 22.56 | 22.58 | 177 | +0.02(+0.10%) |
Mar 03, 2020 | 22.50 | 22.56 | 22.50 | 22.56 | 527 | +0.09(+0.41%) |
Mar 02, 2020 | 22.48 | 22.48 | 22.47 | 22.47 | 1,051 | +0.02(+0.10%) |
Feb 28, 2020 | 22.41 | 22.44 | 22.41 | 22.44 | 676 | +0.05(+0.22%) |
Feb 27, 2020 | 22.42 | 22.43 | 22.39 | 22.39 | 2,941 | +0.00(+0.02%) |
Feb 26, 2020 | 22.39 | 22.39 | 22.39 | 22.39 | 75 | +0.00(+0.02%) |
Feb 25, 2020 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +0.03(+0.12%) |
Feb 24, 2020 | 22.34 | 22.36 | 22.34 | 22.36 | 121 | +0.04(+0.16%) |
Feb 21, 2020 | 22.30 | 22.34 | 22.30 | 22.32 | 788 | +0.02(+0.10%) |
Feb 20, 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 4 | +0.01(+0.06%) |
Feb 19, 2020 | 22.27 | 22.30 | 22.27 | 22.29 | 2,708 | -0.01(-0.04%) |
Feb 18, 2020 | 22.32 | 22.32 | 22.27 | 22.30 | 768 | +0.02(+0.08%) |
Feb 14, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | +0.01(+0.04%) |
Feb 13, 2020 | 22.27 | 22.27 | 22.26 | 22.27 | 1,382 | -0.01(-0.04%) |
Feb 12, 2020 | 22.26 | 22.30 | 22.26 | 22.28 | 5,701 | -0.01(-0.04%) |
Feb 11, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
Feb 10, 2020 | 22.27 | 22.29 | 22.27 | 22.29 | 242 | +0.03(+0.12%) |
Feb 07, 2020 | 22.28 | 22.28 | 22.26 | 22.26 | 901 | +0.02(+0.08%) |
Feb 06, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 175 | -0.00(-0.02%) |
Feb 05, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 10 | -0.02(-0.07%) |
Feb 04, 2020 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | -0.02(-0.11%) |