Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.95 | 21.14 | 20.95 | 20.97 | 211,275 | -0.10(-0.47%) |
Apr 29, 2020 | 20.83 | 21.07 | 20.83 | 21.07 | 156,845 | +0.28(+1.36%) |
Apr 28, 2020 | 20.68 | 20.83 | 20.63 | 20.79 | 245,180 | +0.26(+1.26%) |
Apr 27, 2020 | 20.60 | 20.68 | 20.50 | 20.53 | 295,931 | +0.08(+0.41%) |
Apr 24, 2020 | 20.60 | 20.63 | 20.44 | 20.45 | 223,724 | -0.11(-0.53%) |
Apr 23, 2020 | 20.64 | 20.71 | 20.55 | 20.55 | 662,642 | +0.00(+0.00%) |
Apr 22, 2020 | 20.63 | 20.72 | 20.55 | 20.55 | 167,326 | -0.09(-0.44%) |
Apr 21, 2020 | 20.61 | 20.71 | 20.55 | 20.65 | 221,992 | -0.12(-0.56%) |
Apr 20, 2020 | 20.71 | 20.83 | 20.69 | 20.76 | 781,574 | -0.03(-0.16%) |
Apr 17, 2020 | 20.83 | 20.88 | 20.73 | 20.80 | 279,144 | +0.13(+0.64%) |
Apr 16, 2020 | 20.62 | 20.75 | 20.60 | 20.66 | 280,170 | +0.02(+0.08%) |
Apr 15, 2020 | 20.62 | 20.73 | 20.55 | 20.65 | 170,529 | -0.28(-1.35%) |
Apr 14, 2020 | 20.72 | 20.95 | 20.69 | 20.93 | 305,306 | +0.16(+0.76%) |
Apr 13, 2020 | 20.65 | 20.77 | 20.54 | 20.77 | 699,460 | -0.09(-0.44%) |
Apr 09, 2020 | 20.62 | 20.86 | 20.57 | 20.86 | 323,745 | +0.32(+1.58%) |
Apr 08, 2020 | 20.40 | 20.55 | 20.26 | 20.54 | 247,794 | +0.20(+0.98%) |
Apr 07, 2020 | 20.30 | 20.44 | 20.25 | 20.34 | 242,233 | +0.31(+1.54%) |
Apr 06, 2020 | 19.92 | 20.14 | 19.91 | 20.03 | 418,742 | +0.26(+1.30%) |
Apr 03, 2020 | 20.04 | 20.04 | 19.77 | 19.77 | 360,050 | -0.23(-1.16%) |
Apr 02, 2020 | 20.10 | 20.10 | 19.69 | 20.01 | 478,990 | +0.00(+0.00%) |
Apr 01, 2020 | 20.01 | 20.23 | 19.72 | 20.01 | 364,893 | -0.28(-1.39%) |
Mar 31, 2020 | 20.24 | 20.44 | 20.22 | 20.29 | 524,459 | +0.17(+0.86%) |
Mar 30, 2020 | 20.28 | 20.58 | 20.11 | 20.11 | 1,708,822 | -0.24(-1.18%) |
Mar 27, 2020 | 20.30 | 20.53 | 20.18 | 20.35 | 619,624 | -0.23(-1.13%) |
Mar 26, 2020 | 20.50 | 20.73 | 20.34 | 20.59 | 451,346 | +0.41(+2.01%) |
Mar 25, 2020 | 19.81 | 20.40 | 19.77 | 20.18 | 890,636 | +0.49(+2.48%) |
Mar 24, 2020 | 19.67 | 19.86 | 19.29 | 19.69 | 405,092 | +0.36(+1.89%) |
Mar 23, 2020 | 19.19 | 19.67 | 18.93 | 19.33 | 1,255,413 | -0.25(-1.27%) |
Mar 20, 2020 | 19.42 | 20.23 | 19.42 | 19.58 | 638,938 | +0.21(+1.07%) |
Mar 19, 2020 | 19.64 | 19.96 | 19.15 | 19.37 | 2,575,981 | -0.32(-1.64%) |
Mar 18, 2020 | 19.67 | 20.01 | 19.21 | 19.69 | 1,466,921 | -0.44(-2.18%) |
Mar 17, 2020 | 20.02 | 20.73 | 19.86 | 20.13 | 943,782 | -0.12(-0.61%) |
Mar 16, 2020 | 19.96 | 20.67 | 19.92 | 20.25 | 2,045,312 | -0.72(-3.44%) |
Mar 13, 2020 | 20.72 | 21.01 | 20.30 | 20.98 | 1,415,732 | +0.41(+2.01%) |
Mar 12, 2020 | 21.15 | 21.30 | 20.38 | 20.56 | 4,143,318 | -1.20(-5.52%) |
Mar 11, 2020 | 21.78 | 22.12 | 21.60 | 21.76 | 504,766 | -0.18(-0.83%) |
Mar 10, 2020 | 21.94 | 22.17 | 21.78 | 21.94 | 1,073,552 | +0.36(+1.65%) |
Mar 09, 2020 | 22.37 | 22.37 | 21.38 | 21.59 | 1,365,217 | -0.96(-4.26%) |
Mar 06, 2020 | 22.53 | 22.57 | 22.48 | 22.55 | 263,156 | -0.10(-0.44%) |
Mar 05, 2020 | 22.68 | 22.71 | 22.57 | 22.65 | 191,913 | -0.12(-0.51%) |
Mar 04, 2020 | 22.81 | 22.83 | 22.76 | 22.76 | 295,392 | +0.11(+0.48%) |
Mar 03, 2020 | 22.51 | 22.78 | 22.50 | 22.66 | 496,420 | +0.18(+0.81%) |
Mar 02, 2020 | 22.34 | 22.51 | 22.34 | 22.47 | 384,753 | +0.15(+0.65%) |
Feb 28, 2020 | 22.25 | 22.35 | 22.13 | 22.33 | 587,451 | -0.05(-0.22%) |
Feb 27, 2020 | 22.39 | 22.49 | 22.37 | 22.38 | 603,227 | -0.07(-0.33%) |
Feb 26, 2020 | 22.49 | 22.55 | 22.45 | 22.45 | 337,825 | -0.05(-0.22%) |
Feb 25, 2020 | 22.55 | 22.57 | 22.49 | 22.50 | 267,132 | -0.04(-0.18%) |
Feb 24, 2020 | 22.45 | 22.54 | 22.45 | 22.54 | 271,756 | -0.12(-0.51%) |
Feb 21, 2020 | 22.58 | 22.69 | 22.58 | 22.66 | 373,348 | +0.02(+0.11%) |
Feb 20, 2020 | 22.63 | 22.66 | 22.60 | 22.63 | 388,425 | -0.12(-0.51%) |
Feb 19, 2020 | 22.74 | 22.76 | 22.73 | 22.75 | 159,672 | -0.01(-0.04%) |
Feb 18, 2020 | 22.75 | 22.77 | 22.73 | 22.76 | 131,482 | -0.04(-0.18%) |
Feb 14, 2020 | 22.82 | 22.83 | 22.79 | 22.80 | 217,978 | -0.01(-0.04%) |
Feb 13, 2020 | 22.79 | 22.82 | 22.78 | 22.81 | 422,643 | -0.01(-0.04%) |
Feb 12, 2020 | 22.85 | 22.85 | 22.81 | 22.82 | 188,745 | +0.02(+0.07%) |
Feb 11, 2020 | 22.80 | 22.83 | 22.79 | 22.80 | 291,278 | +0.07(+0.33%) |
Feb 10, 2020 | 22.68 | 22.73 | 22.68 | 22.73 | 201,685 | +0.01(+0.04%) |
Feb 07, 2020 | 22.73 | 22.73 | 22.70 | 22.72 | 150,768 | -0.10(-0.43%) |
Feb 06, 2020 | 22.88 | 22.89 | 22.80 | 22.82 | 139,724 | -0.07(-0.29%) |
Feb 05, 2020 | 22.89 | 22.91 | 22.86 | 22.88 | 242,543 | +0.02(+0.11%) |
Feb 04, 2020 | 22.82 | 22.86 | 22.82 | 22.86 | 388,701 | +0.06(+0.25%) |