Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.38 | 22.38 | 22.18 | 22.27 | 5,608 | -0.36(-1.61%) |
Apr 29, 2020 | 22.65 | 22.65 | 22.55 | 22.63 | 2,413 | +0.01(+0.03%) |
Apr 28, 2020 | 22.55 | 22.76 | 22.55 | 22.63 | 5,370 | +0.16(+0.73%) |
Apr 27, 2020 | 22.41 | 22.54 | 22.38 | 22.46 | 11,798 | +0.04(+0.17%) |
Apr 24, 2020 | 22.20 | 22.44 | 22.20 | 22.42 | 1,631 | +0.09(+0.40%) |
Apr 23, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 5 | -0.07(-0.30%) |
Apr 22, 2020 | 22.32 | 22.40 | 22.30 | 22.40 | 3,177 | +0.08(+0.37%) |
Apr 21, 2020 | 22.37 | 22.37 | 22.32 | 22.32 | 2,334 | -0.07(-0.29%) |
Apr 20, 2020 | 22.41 | 22.41 | 22.34 | 22.39 | 4,691 | -0.17(-0.76%) |
Apr 17, 2020 | 22.77 | 22.77 | 22.44 | 22.56 | 3,058 | -0.03(-0.14%) |
Apr 16, 2020 | 22.41 | 22.68 | 22.41 | 22.59 | 11,804 | +0.06(+0.29%) |
Apr 15, 2020 | 22.37 | 22.52 | 22.37 | 22.52 | 2,947 | +0.12(+0.55%) |
Apr 14, 2020 | 22.40 | 22.40 | 22.30 | 22.40 | 766 | +0.10(+0.46%) |
Apr 13, 2020 | 22.38 | 22.38 | 22.30 | 22.30 | 514 | -0.25(-1.12%) |
Apr 09, 2020 | 22.56 | 22.56 | 22.55 | 22.55 | 203 | +0.05(+0.24%) |
Apr 08, 2020 | 22.31 | 22.50 | 22.31 | 22.50 | 610 | +0.08(+0.35%) |
Apr 07, 2020 | 22.42 | 22.47 | 22.33 | 22.42 | 8,431 | -0.07(-0.29%) |
Apr 06, 2020 | 22.31 | 22.48 | 22.31 | 22.48 | 4,873 | +0.27(+1.23%) |
Apr 03, 2020 | 22.23 | 22.30 | 22.14 | 22.21 | 5,504 | -0.09(-0.39%) |
Apr 02, 2020 | 22.27 | 22.30 | 22.18 | 22.30 | 33,907 | +0.21(+0.93%) |
Apr 01, 2020 | 22.12 | 22.15 | 22.05 | 22.09 | 1,943 | -0.12(-0.53%) |
Mar 31, 2020 | 22.23 | 22.35 | 22.15 | 22.21 | 2,186 | -0.10(-0.44%) |
Mar 30, 2020 | 22.48 | 22.48 | 22.28 | 22.31 | 56,007 | -0.04(-0.19%) |
Mar 27, 2020 | 22.06 | 22.41 | 22.06 | 22.35 | 12,844 | +0.30(+1.35%) |
Mar 26, 2020 | 22.11 | 22.27 | 22.04 | 22.05 | 8,480 | +0.36(+1.67%) |
Mar 25, 2020 | 22.16 | 22.16 | 21.69 | 21.69 | 9,505 | -0.25(-1.12%) |
Mar 24, 2020 | 22.08 | 22.08 | 21.69 | 21.93 | 2,034 | -0.06(-0.28%) |
Mar 23, 2020 | 21.60 | 22.00 | 21.59 | 22.00 | 5,024 | +0.48(+2.25%) |
Mar 20, 2020 | 21.38 | 21.60 | 21.36 | 21.51 | 11,111 | +0.45(+2.13%) |
Mar 19, 2020 | 21.02 | 21.22 | 21.02 | 21.06 | 3,979 | +0.36(+1.76%) |
Mar 18, 2020 | 20.87 | 20.87 | 20.51 | 20.70 | 7,286 | -0.61(-2.88%) |
Mar 17, 2020 | 21.68 | 21.68 | 21.31 | 21.32 | 11,889 | -0.36(-1.67%) |
Mar 16, 2020 | 20.99 | 21.95 | 20.92 | 21.68 | 18,882 | +0.05(+0.22%) |
Mar 13, 2020 | 21.54 | 21.65 | 21.47 | 21.63 | 10,703 | +0.10(+0.46%) |
Mar 12, 2020 | 21.43 | 21.73 | 21.42 | 21.53 | 457,643 | -0.69(-3.12%) |
Mar 11, 2020 | 22.89 | 22.92 | 22.22 | 22.22 | 65,477 | -0.61(-2.69%) |
Mar 10, 2020 | 22.93 | 22.93 | 22.76 | 22.84 | 11,841 | -0.23(-0.98%) |
Mar 09, 2020 | 23.54 | 23.54 | 16.42 | 23.07 | 7,570 | -0.35(-1.49%) |
Mar 06, 2020 | 23.41 | 23.44 | 23.23 | 23.41 | 161,373 | -0.06(-0.27%) |
Mar 05, 2020 | 23.65 | 23.65 | 23.42 | 23.48 | 7,420 | -0.28(-1.16%) |
Mar 04, 2020 | 23.70 | 23.75 | 23.70 | 23.75 | 12,208 | +0.32(+1.37%) |
Mar 03, 2020 | 23.60 | 23.60 | 23.43 | 23.43 | 9,439 | -0.06(-0.27%) |
Mar 02, 2020 | 23.29 | 23.49 | 23.29 | 23.49 | 89,220 | +0.35(+1.52%) |
Feb 28, 2020 | 23.13 | 23.14 | 23.08 | 23.14 | 2,650 | -0.26(-1.11%) |
Feb 27, 2020 | 23.55 | 23.55 | 23.40 | 23.40 | 5,320 | -0.29(-1.22%) |
Feb 26, 2020 | 23.78 | 23.80 | 23.69 | 23.69 | 2,809 | -0.07(-0.28%) |
Feb 25, 2020 | 23.96 | 23.96 | 23.74 | 23.75 | 11,799 | -0.21(-0.89%) |
Feb 24, 2020 | 24.01 | 24.01 | 23.94 | 23.97 | 1,862 | -0.06(-0.24%) |
Feb 21, 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 101 | +0.02(+0.09%) |
Feb 20, 2020 | 23.99 | 24.00 | 23.99 | 24.00 | 1,090 | +0.02(+0.09%) |
Feb 19, 2020 | 23.95 | 23.98 | 23.95 | 23.98 | 1,311 | +0.00(+0.02%) |
Feb 18, 2020 | 23.97 | 24.01 | 23.95 | 23.97 | 2,626 | -0.04(-0.18%) |
Feb 14, 2020 | 24.02 | 24.06 | 23.97 | 24.02 | 4,791 | +0.01(+0.04%) |
Feb 13, 2020 | 24.05 | 24.05 | 23.96 | 24.01 | 625 | -0.01(-0.03%) |
Feb 12, 2020 | 23.95 | 24.02 | 23.95 | 24.02 | 827 | +0.03(+0.12%) |
Feb 11, 2020 | 24.00 | 24.00 | 23.95 | 23.99 | 238 | +0.02(+0.09%) |
Feb 10, 2020 | 23.94 | 23.96 | 23.94 | 23.96 | 445 | +0.03(+0.14%) |
Feb 07, 2020 | 23.92 | 23.94 | 23.91 | 23.93 | 2,956 | -0.01(-0.03%) |
Feb 06, 2020 | 23.94 | 23.94 | 23.92 | 23.94 | 894 | -0.03(-0.12%) |
Feb 05, 2020 | 23.94 | 24.01 | 23.93 | 23.97 | 3,038 | +0.01(+0.06%) |
Feb 04, 2020 | 23.88 | 23.96 | 23.88 | 23.96 | 2,882 | -0.07(-0.28%) |