Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.32 | 23.46 | 23.29 | 23.46 | 202,431 | -0.13(-0.56%) |
Apr 29, 2020 | 23.63 | 23.63 | 23.38 | 23.59 | 1,881 | +0.20(+0.87%) |
Apr 28, 2020 | 23.56 | 23.56 | 23.36 | 23.39 | 3,628 | -0.04(-0.19%) |
Apr 27, 2020 | 23.41 | 23.43 | 23.37 | 23.43 | 1,337 | -0.11(-0.46%) |
Apr 24, 2020 | 23.36 | 23.58 | 23.36 | 23.54 | 22,100 | +0.19(+0.81%) |
Apr 23, 2020 | 23.70 | 23.70 | 23.31 | 23.35 | 84,289 | -0.41(-1.73%) |
Apr 22, 2020 | 23.67 | 24.03 | 23.60 | 23.76 | 9,377 | +0.19(+0.82%) |
Apr 21, 2020 | 23.64 | 23.72 | 23.56 | 23.57 | 4,051 | -0.32(-1.35%) |
Apr 20, 2020 | 23.89 | 23.89 | 23.89 | 23.89 | 12 | -0.21(-0.89%) |
Apr 17, 2020 | 24.03 | 24.11 | 23.93 | 24.10 | 3,300 | +0.13(+0.52%) |
Apr 16, 2020 | 23.93 | 23.98 | 23.79 | 23.98 | 839 | +0.10(+0.41%) |
Apr 15, 2020 | 23.88 | 23.92 | 23.73 | 23.88 | 14,197 | -0.23(-0.95%) |
Apr 14, 2020 | 24.05 | 24.17 | 24.05 | 24.11 | 452 | +0.24(+1.01%) |
Apr 13, 2020 | 23.68 | 24.41 | 23.63 | 23.87 | 186,248 | +0.37(+1.57%) |
Apr 09, 2020 | 23.56 | 23.56 | 23.50 | 23.50 | 200 | +0.72(+3.16%) |
Apr 08, 2020 | 22.85 | 22.85 | 22.78 | 22.78 | 123 | +0.45(+2.01%) |
Apr 07, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 84 | -0.10(-0.44%) |
Apr 06, 2020 | 22.39 | 22.43 | 22.27 | 22.43 | 24,869 | +0.24(+1.09%) |
Apr 03, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | -0.18(-0.82%) |
Apr 02, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 117 | +0.19(+0.87%) |
Apr 01, 2020 | 22.18 | 22.18 | 22.18 | 22.18 | 46 | -0.34(-1.51%) |
Mar 31, 2020 | 22.79 | 22.85 | 22.52 | 22.52 | 146,133 | -0.39(-1.70%) |
Mar 30, 2020 | 22.43 | 22.91 | 22.33 | 22.91 | 69,992 | +0.80(+3.64%) |
Mar 27, 2020 | 21.98 | 22.32 | 21.74 | 22.11 | 2,200 | +0.06(+0.26%) |
Mar 26, 2020 | 21.68 | 22.05 | 21.68 | 22.05 | 323 | +0.87(+4.12%) |
Mar 25, 2020 | 20.97 | 21.39 | 20.97 | 21.18 | 8,893 | +0.43(+2.07%) |
Mar 24, 2020 | 20.68 | 20.75 | 20.55 | 20.75 | 2,152 | +0.40(+1.95%) |
Mar 23, 2020 | 20.34 | 20.45 | 19.98 | 20.35 | 26,614 | -0.15(-0.73%) |
Mar 20, 2020 | 20.64 | 20.79 | 20.45 | 20.50 | 4,100 | -0.39(-1.88%) |
Mar 19, 2020 | 20.94 | 21.32 | 20.80 | 20.89 | 13,381 | -0.90(-4.11%) |
Mar 18, 2020 | 22.30 | 22.30 | 21.63 | 21.79 | 3,216 | -0.94(-4.14%) |
Mar 17, 2020 | 22.90 | 22.93 | 22.73 | 22.73 | 1,460 | +0.16(+0.71%) |
Mar 16, 2020 | 22.74 | 23.05 | 22.57 | 22.57 | 19,787 | -1.37(-5.72%) |
Mar 13, 2020 | 23.44 | 23.94 | 23.34 | 23.94 | 2,000 | +0.68(+2.93%) |
Mar 12, 2020 | 23.06 | 23.69 | 23.06 | 23.26 | 544 | -0.97(-4.00%) |
Mar 11, 2020 | 24.22 | 24.39 | 24.14 | 24.23 | 4,853 | -0.58(-2.35%) |
Mar 10, 2020 | 24.56 | 24.81 | 24.39 | 24.81 | 1,770 | +0.52(+2.16%) |
Mar 09, 2020 | 24.11 | 24.32 | 24.11 | 24.29 | 5,788 | -1.20(-4.72%) |
Mar 06, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.25(-0.97%) |
Mar 05, 2020 | 25.85 | 25.85 | 25.74 | 25.74 | 10,031 | -0.28(-1.09%) |
Mar 04, 2020 | 25.88 | 26.02 | 25.88 | 26.02 | 1,045 | +0.31(+1.22%) |
Mar 03, 2020 | 25.71 | 25.88 | 25.60 | 25.71 | 5,874 | -0.05(-0.21%) |
Mar 02, 2020 | 25.53 | 25.76 | 25.53 | 25.76 | 6,382 | +0.15(+0.59%) |
Feb 28, 2020 | 25.24 | 25.61 | 25.24 | 25.61 | 111,000 | +0.06(+0.22%) |
Feb 27, 2020 | 25.83 | 25.83 | 25.55 | 25.55 | 378 | -0.37(-1.41%) |
Feb 26, 2020 | 25.89 | 25.95 | 25.83 | 25.92 | 4,170 | +0.08(+0.32%) |
Feb 25, 2020 | 26.09 | 26.09 | 25.84 | 25.84 | 16,154 | -0.20(-0.75%) |
Feb 24, 2020 | 26.04 | 26.09 | 26.03 | 26.03 | 2,418 | -0.26(-1.00%) |
Feb 21, 2020 | 26.30 | 26.30 | 26.29 | 26.30 | 1,200 | -0.03(-0.11%) |
Feb 20, 2020 | 26.34 | 26.34 | 26.30 | 26.32 | 2,539 | +0.00(+0.00%) |
Feb 19, 2020 | 26.33 | 26.34 | 26.32 | 26.32 | 1,034 | +0.02(+0.10%) |
Feb 18, 2020 | 26.30 | 26.31 | 26.30 | 26.30 | 926 | -0.04(-0.15%) |
Feb 14, 2020 | 26.34 | 26.34 | 26.32 | 26.34 | 1,200 | -0.00(-0.00%) |
Feb 13, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 796 | -0.04(-0.13%) |
Feb 12, 2020 | 26.34 | 26.38 | 26.34 | 26.38 | 194 | +0.09(+0.36%) |
Feb 11, 2020 | 26.28 | 26.28 | 26.28 | 26.28 | 91 | +0.02(+0.06%) |
Feb 10, 2020 | 26.24 | 26.26 | 26.24 | 26.26 | 233 | +0.03(+0.11%) |
Feb 07, 2020 | 26.19 | 26.25 | 26.19 | 26.24 | 1,200 | -0.02(-0.09%) |
Feb 06, 2020 | 26.26 | 26.26 | 26.26 | 26.26 | 1,011 | +0.05(+0.18%) |
Feb 05, 2020 | 26.19 | 26.21 | 26.18 | 26.21 | 895 | +0.12(+0.45%) |
Feb 04, 2020 | 26.09 | 26.11 | 26.09 | 26.09 | 3,830,223 | +0.09(+0.33%) |