Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.92 | 21.92 | 21.63 | 21.63 | 2,768 | -0.50(-2.24%) |
Apr 29, 2020 | 22.12 | 22.12 | 22.12 | 22.12 | 19 | -0.10(-0.46%) |
Apr 28, 2020 | 22.34 | 22.34 | 22.23 | 22.23 | 3,358 | -0.05(-0.21%) |
Apr 27, 2020 | 21.96 | 22.30 | 21.95 | 22.27 | 11,545 | +0.39(+1.76%) |
Apr 24, 2020 | 21.61 | 21.97 | 21.60 | 21.89 | 1,871 | +0.39(+1.83%) |
Apr 23, 2020 | 21.78 | 21.78 | 21.49 | 21.49 | 9,815 | -0.08(-0.35%) |
Apr 22, 2020 | 21.16 | 21.57 | 20.91 | 21.57 | 3,759 | +0.59(+2.82%) |
Apr 21, 2020 | 20.97 | 20.98 | 20.88 | 20.98 | 1,299 | +0.34(+1.64%) |
Apr 20, 2020 | 20.64 | 20.64 | 20.64 | 20.64 | 44 | -0.06(-0.29%) |
Apr 17, 2020 | 21.11 | 21.11 | 20.66 | 20.70 | 3,303 | -0.25(-1.21%) |
Apr 16, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 1 | -0.85(-3.90%) |
Apr 15, 2020 | 22.25 | 22.25 | 21.80 | 21.80 | 639 | -0.49(-2.21%) |
Apr 14, 2020 | 22.06 | 22.49 | 22.04 | 22.29 | 54,583 | +0.27(+1.21%) |
Apr 13, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 38 | +0.20(+0.92%) |
Apr 09, 2020 | 21.83 | 21.83 | 21.83 | 21.83 | 110 | +0.47(+2.21%) |
Apr 08, 2020 | 21.32 | 21.35 | 21.32 | 21.35 | 439 | +0.26(+1.21%) |
Apr 07, 2020 | 21.55 | 21.61 | 21.10 | 21.10 | 10,077 | -0.07(-0.35%) |
Apr 06, 2020 | 21.12 | 21.17 | 21.05 | 21.17 | 1,194 | +0.34(+1.64%) |
Apr 03, 2020 | 20.81 | 20.83 | 20.81 | 20.83 | 330 | +0.10(+0.50%) |
Apr 02, 2020 | 20.73 | 20.73 | 20.73 | 20.73 | 64 | +0.53(+2.62%) |
Apr 01, 2020 | 20.11 | 20.20 | 20.11 | 20.20 | 556 | +0.16(+0.80%) |
Mar 31, 2020 | 20.63 | 20.63 | 19.87 | 20.04 | 4,609 | -0.67(-3.26%) |
Mar 30, 2020 | 21.14 | 21.14 | 20.59 | 20.71 | 3,505 | -0.69(-3.21%) |
Mar 27, 2020 | 21.73 | 21.73 | 21.40 | 21.40 | 1,761 | -0.32(-1.46%) |
Mar 26, 2020 | 22.58 | 23.02 | 21.71 | 21.71 | 7,442 | -0.33(-1.48%) |
Mar 25, 2020 | 22.02 | 22.04 | 22.02 | 22.04 | 1,956 | -0.05(-0.23%) |
Mar 24, 2020 | 21.80 | 22.09 | 21.72 | 22.09 | 4,044 | +0.46(+2.12%) |
Mar 23, 2020 | 21.14 | 21.87 | 21.14 | 21.63 | 5,036 | +0.62(+2.97%) |
Mar 20, 2020 | 20.34 | 21.13 | 20.24 | 21.01 | 3,970 | +0.69(+3.37%) |
Mar 19, 2020 | 19.99 | 20.47 | 19.75 | 20.32 | 22,627 | +1.02(+5.30%) |
Mar 18, 2020 | 19.29 | 19.30 | 19.12 | 19.30 | 7,063 | +0.45(+2.40%) |
Mar 17, 2020 | 18.92 | 19.00 | 18.84 | 18.85 | 14,497 | -0.63(-3.24%) |
Mar 16, 2020 | 19.73 | 19.73 | 19.48 | 19.48 | 181 | -0.97(-4.76%) |
Mar 13, 2020 | 20.60 | 20.77 | 20.45 | 20.45 | 1,764 | +0.10(+0.49%) |
Mar 12, 2020 | 20.09 | 20.35 | 20.03 | 20.35 | 6,918 | -0.33(-1.58%) |
Mar 11, 2020 | 20.54 | 20.70 | 20.54 | 20.68 | 4,865 | -0.08(-0.37%) |
Mar 10, 2020 | 20.91 | 20.91 | 20.28 | 20.76 | 4,490 | +0.17(+0.83%) |
Mar 09, 2020 | 22.22 | 22.22 | 20.55 | 20.59 | 5,374 | -1.96(-8.68%) |
Mar 06, 2020 | 22.52 | 22.59 | 22.40 | 22.54 | 5,072 | -0.60(-2.60%) |
Mar 05, 2020 | 23.33 | 23.38 | 23.14 | 23.14 | 42,421 | -0.27(-1.15%) |
Mar 04, 2020 | 23.24 | 23.41 | 23.24 | 23.41 | 1,162 | +0.22(+0.95%) |
Mar 03, 2020 | 22.99 | 23.19 | 22.99 | 23.19 | 195 | +0.24(+1.04%) |
Mar 02, 2020 | 22.78 | 22.95 | 22.77 | 22.95 | 3,311 | +0.02(+0.09%) |
Feb 28, 2020 | 23.14 | 23.14 | 22.91 | 22.93 | 8,050 | -0.39(-1.68%) |
Feb 27, 2020 | 23.32 | 23.32 | 23.32 | 23.32 | 1,159 | +0.03(+0.13%) |
Feb 26, 2020 | 23.38 | 23.39 | 23.27 | 23.29 | 2,835 | -0.10(-0.44%) |
Feb 25, 2020 | 23.56 | 23.56 | 23.40 | 23.40 | 1,463 | -0.23(-0.99%) |
Feb 24, 2020 | 23.65 | 23.65 | 23.63 | 23.63 | 2,508 | -0.23(-0.95%) |
Feb 21, 2020 | 23.80 | 23.86 | 23.80 | 23.86 | 661 | -0.11(-0.46%) |
Feb 20, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 1 | -0.01(-0.04%) |
Feb 19, 2020 | 23.97 | 23.98 | 23.97 | 23.98 | 660 | -0.04(-0.15%) |
Feb 18, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 37 | -0.02(-0.09%) |
Feb 14, 2020 | 23.95 | 24.08 | 23.94 | 24.03 | 3,639 | -0.02(-0.09%) |
Feb 13, 2020 | 24.04 | 24.05 | 24.04 | 24.05 | 349 | +0.08(+0.32%) |
Feb 12, 2020 | 23.98 | 23.98 | 23.98 | 23.98 | 57 | +0.08(+0.33%) |
Feb 11, 2020 | 23.83 | 23.90 | 23.83 | 23.90 | 451 | -0.13(-0.55%) |
Feb 10, 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 73 | -0.05(-0.22%) |
Feb 07, 2020 | 23.98 | 24.08 | 23.98 | 24.08 | 7,057 | -0.05(-0.22%) |
Feb 06, 2020 | 24.14 | 24.14 | 24.14 | 24.14 | 142 | +0.05(+0.22%) |
Feb 05, 2020 | 24.05 | 24.08 | 24.02 | 24.08 | 4,540 | +0.14(+0.58%) |
Feb 04, 2020 | 23.94 | 23.97 | 23.94 | 23.94 | 1,762 | +0.02(+0.10%) |