Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.70 | 22.85 | 22.69 | 22.85 | 1,779 | +0.06(+0.26%) |
Apr 29, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 342 | +0.13(+0.55%) |
Apr 28, 2020 | 22.60 | 22.66 | 22.59 | 22.66 | 952 | +0.20(+0.88%) |
Apr 27, 2020 | 22.58 | 22.58 | 22.47 | 22.47 | 562 | +0.04(+0.18%) |
Apr 24, 2020 | 22.18 | 22.43 | 22.18 | 22.43 | 100 | -0.05(-0.22%) |
Apr 23, 2020 | 22.74 | 22.74 | 22.23 | 22.48 | 1,729 | +0.40(+1.80%) |
Apr 22, 2020 | 22.18 | 22.18 | 22.08 | 22.08 | 217 | -0.10(-0.47%) |
Apr 21, 2020 | 22.28 | 22.28 | 22.18 | 22.18 | 866 | -0.26(-1.14%) |
Apr 20, 2020 | 22.55 | 22.59 | 22.44 | 22.44 | 648 | -0.12(-0.54%) |
Apr 17, 2020 | 22.60 | 22.81 | 22.56 | 22.56 | 1,209 | +0.26(+1.16%) |
Apr 16, 2020 | 22.33 | 22.33 | 22.30 | 22.30 | 277 | +0.11(+0.48%) |
Apr 15, 2020 | 22.08 | 22.30 | 21.89 | 22.20 | 1,986 | -0.38(-1.70%) |
Apr 14, 2020 | 22.84 | 22.84 | 22.58 | 22.58 | 513 | -0.06(-0.26%) |
Apr 13, 2020 | 22.78 | 22.78 | 22.64 | 22.64 | 500 | +0.01(+0.04%) |
Apr 09, 2020 | 22.79 | 22.79 | 22.55 | 22.63 | 403 | -0.04(-0.20%) |
Apr 08, 2020 | 22.44 | 22.67 | 22.37 | 22.67 | 1,260 | +0.17(+0.75%) |
Apr 07, 2020 | 22.75 | 22.75 | 22.30 | 22.51 | 1,011 | +0.04(+0.18%) |
Apr 06, 2020 | 22.38 | 22.47 | 22.38 | 22.47 | 373 | +0.24(+1.09%) |
Apr 03, 2020 | 22.19 | 22.39 | 22.19 | 22.22 | 5,642 | -0.15(-0.69%) |
Apr 02, 2020 | 22.23 | 22.39 | 22.12 | 22.38 | 2,384 | +0.50(+2.27%) |
Apr 01, 2020 | 21.84 | 22.20 | 21.84 | 21.88 | 3,500 | -0.13(-0.59%) |
Mar 31, 2020 | 19.91 | 22.28 | 19.91 | 22.01 | 2,677 | -0.05(-0.22%) |
Mar 30, 2020 | 21.88 | 22.06 | 21.84 | 22.06 | 2,078 | -0.16(-0.74%) |
Mar 27, 2020 | 21.69 | 22.22 | 21.58 | 22.22 | 705 | -0.11(-0.51%) |
Mar 26, 2020 | 22.33 | 22.34 | 22.33 | 22.34 | 306 | +0.12(+0.54%) |
Mar 25, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 203 | +0.39(+1.77%) |
Mar 24, 2020 | 21.51 | 21.84 | 21.14 | 21.83 | 2,781 | +0.30(+1.38%) |
Mar 23, 2020 | 21.61 | 22.03 | 20.86 | 21.53 | 1,463 | +0.21(+0.97%) |
Mar 20, 2020 | 21.73 | 21.73 | 21.33 | 21.33 | 3,828 | -0.14(-0.66%) |
Mar 19, 2020 | 21.42 | 21.76 | 20.94 | 21.47 | 3,843 | +1.01(+4.95%) |
Mar 18, 2020 | 20.70 | 21.32 | 20.46 | 20.46 | 11,645 | -1.58(-7.16%) |
Mar 17, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 95 | -0.03(-0.13%) |
Mar 16, 2020 | 22.03 | 22.06 | 21.52 | 22.06 | 1,417 | -0.20(-0.90%) |
Mar 13, 2020 | 22.60 | 22.73 | 22.22 | 22.27 | 5,944 | -0.07(-0.31%) |
Mar 12, 2020 | 21.86 | 22.34 | 21.86 | 22.34 | 3,542 | -0.24(-1.08%) |
Mar 11, 2020 | 22.61 | 22.61 | 22.58 | 22.58 | 1,624 | -0.09(-0.41%) |
Mar 10, 2020 | 22.45 | 22.67 | 22.37 | 22.67 | 16,088 | +0.07(+0.33%) |
Mar 09, 2020 | 22.40 | 22.60 | 22.40 | 22.60 | 1,009 | -0.54(-2.33%) |
Mar 06, 2020 | 23.09 | 23.14 | 23.09 | 23.14 | 100 | -0.17(-0.72%) |
Mar 05, 2020 | 23.34 | 23.34 | 23.30 | 23.30 | 1,885 | -0.20(-0.84%) |
Mar 04, 2020 | 23.60 | 23.60 | 23.42 | 23.50 | 4,554 | -0.01(-0.04%) |
Mar 03, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 390 | +0.08(+0.34%) |
Mar 02, 2020 | 23.39 | 23.60 | 23.13 | 23.43 | 160,878 | -0.07(-0.29%) |
Feb 28, 2020 | 23.45 | 23.50 | 23.45 | 23.50 | 503 | -0.18(-0.75%) |
Feb 27, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 102 | -0.23(-0.95%) |
Feb 26, 2020 | 24.03 | 24.03 | 23.91 | 23.91 | 102 | -0.09(-0.38%) |
Feb 25, 2020 | 23.86 | 24.02 | 23.86 | 24.00 | 2,896 | +0.01(+0.04%) |
Feb 24, 2020 | 24.02 | 24.04 | 23.94 | 23.99 | 2,094 | -0.14(-0.60%) |
Feb 21, 2020 | 24.19 | 24.19 | 24.13 | 24.13 | 1,612 | -0.06(-0.27%) |
Feb 20, 2020 | 24.21 | 24.21 | 24.20 | 24.20 | 408 | +0.07(+0.29%) |
Feb 19, 2020 | 24.20 | 24.20 | 24.08 | 24.13 | 667 | +0.08(+0.35%) |
Feb 18, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 109 | -0.10(-0.43%) |
Feb 14, 2020 | 23.99 | 24.15 | 23.99 | 24.15 | 4,030 | +0.14(+0.58%) |
Feb 13, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 5 | -0.01(-0.04%) |
Feb 12, 2020 | 24.01 | 24.13 | 23.93 | 24.02 | 2,132 | +0.12(+0.52%) |
Feb 11, 2020 | 23.96 | 23.96 | 23.90 | 23.90 | 367 | -0.03(-0.15%) |
Feb 10, 2020 | 23.27 | 23.93 | 23.27 | 23.93 | 8,780 | -0.05(-0.21%) |
Feb 07, 2020 | 23.87 | 23.98 | 23.82 | 23.98 | 1,108 | +0.08(+0.33%) |
Feb 06, 2020 | 23.97 | 24.01 | 23.90 | 23.90 | 1,726 | +0.00(+0.00%) |
Feb 05, 2020 | 23.91 | 23.91 | 23.70 | 23.90 | 6,106 | +0.16(+0.66%) |
Feb 04, 2020 | 23.61 | 23.77 | 23.61 | 23.74 | 7,444 | +0.11(+0.47%) |