Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.03 | 23.21 | 23.03 | 23.18 | 24,120 | -0.03(-0.13%) |
Apr 29, 2020 | 23.25 | 23.25 | 23.20 | 23.21 | 22,191 | -0.08(-0.33%) |
Apr 28, 2020 | 23.21 | 23.33 | 23.21 | 23.28 | 21,055 | -0.07(-0.30%) |
Apr 27, 2020 | 23.42 | 23.42 | 23.31 | 23.35 | 16,791 | -0.04(-0.18%) |
Apr 24, 2020 | 23.48 | 23.48 | 23.31 | 23.39 | 31,659 | -0.09(-0.40%) |
Apr 23, 2020 | 23.49 | 23.57 | 23.39 | 23.49 | 28,831 | -0.06(-0.25%) |
Apr 22, 2020 | 23.63 | 23.64 | 23.54 | 23.55 | 20,235 | -0.08(-0.34%) |
Apr 21, 2020 | 23.50 | 23.73 | 23.50 | 23.63 | 48,213 | -0.09(-0.39%) |
Apr 20, 2020 | 23.64 | 23.74 | 23.62 | 23.72 | 17,236 | -0.03(-0.11%) |
Apr 17, 2020 | 23.55 | 23.75 | 23.55 | 23.75 | 16,952 | +0.09(+0.38%) |
Apr 16, 2020 | 23.54 | 23.71 | 23.54 | 23.66 | 11,973 | -0.09(-0.38%) |
Apr 15, 2020 | 23.60 | 23.75 | 23.60 | 23.75 | 16,797 | +0.07(+0.30%) |
Apr 14, 2020 | 23.85 | 23.85 | 23.60 | 23.68 | 29,483 | -0.02(-0.08%) |
Apr 13, 2020 | 23.62 | 23.84 | 23.54 | 23.69 | 19,188 | +0.14(+0.60%) |
Apr 09, 2020 | 23.81 | 23.81 | 23.43 | 23.55 | 14,482 | +0.18(+0.79%) |
Apr 08, 2020 | 23.34 | 23.39 | 23.31 | 23.37 | 23,100 | +0.05(+0.20%) |
Apr 07, 2020 | 23.27 | 23.34 | 23.23 | 23.32 | 15,277 | +0.20(+0.85%) |
Apr 06, 2020 | 23.09 | 23.18 | 23.09 | 23.12 | 3,389 | +0.34(+1.49%) |
Apr 03, 2020 | 22.82 | 22.84 | 22.77 | 22.78 | 9,542 | -0.03(-0.12%) |
Apr 02, 2020 | 22.88 | 22.89 | 22.60 | 22.81 | 14,234 | -0.29(-1.26%) |
Apr 01, 2020 | 23.44 | 23.44 | 23.04 | 23.10 | 7,874 | -0.51(-2.16%) |
Mar 31, 2020 | 23.70 | 23.70 | 23.49 | 23.61 | 63,100 | -0.09(-0.38%) |
Mar 30, 2020 | 23.42 | 23.81 | 22.01 | 23.70 | 22,983 | -0.11(-0.48%) |
Mar 27, 2020 | 23.77 | 23.82 | 23.66 | 23.81 | 6,076 | -0.00(-0.00%) |
Mar 26, 2020 | 23.33 | 24.30 | 23.33 | 23.82 | 149,928 | +0.84(+3.68%) |
Mar 25, 2020 | 21.84 | 23.23 | 21.84 | 22.97 | 80,033 | +1.38(+6.37%) |
Mar 24, 2020 | 21.28 | 21.60 | 21.27 | 21.60 | 20,902 | +0.36(+1.68%) |
Mar 23, 2020 | 20.40 | 21.50 | 20.40 | 21.24 | 73,923 | +0.34(+1.62%) |
Mar 20, 2020 | 21.63 | 21.66 | 19.94 | 20.90 | 2,108,297 | -0.69(-3.21%) |
Mar 19, 2020 | 22.27 | 22.48 | 19.95 | 21.59 | 215,195 | -0.48(-2.17%) |
Mar 18, 2020 | 22.12 | 22.44 | 21.80 | 22.07 | 133,612 | -0.60(-2.66%) |
Mar 17, 2020 | 22.70 | 22.97 | 22.68 | 22.68 | 49,452 | -0.21(-0.93%) |
Mar 16, 2020 | 23.18 | 23.18 | 22.51 | 22.89 | 78,194 | -0.36(-1.56%) |
Mar 13, 2020 | 22.85 | 23.27 | 22.83 | 23.25 | 52,890 | +0.56(+2.46%) |
Mar 12, 2020 | 23.22 | 23.22 | 22.35 | 22.70 | 64,226 | -1.04(-4.40%) |
Mar 11, 2020 | 24.06 | 24.06 | 23.74 | 23.74 | 54,732 | -0.38(-1.57%) |
Mar 10, 2020 | 24.28 | 24.30 | 24.00 | 24.12 | 1,036,706 | -0.16(-0.66%) |
Mar 09, 2020 | 24.38 | 24.49 | 24.08 | 24.28 | 148,007 | +0.17(+0.72%) |
Mar 06, 2020 | 24.26 | 24.26 | 24.06 | 24.10 | 37,473 | +0.04(+0.19%) |
Mar 05, 2020 | 24.01 | 24.10 | 24.01 | 24.06 | 352,098 | +0.02(+0.09%) |
Mar 04, 2020 | 24.16 | 24.16 | 24.04 | 24.04 | 31,775 | -0.08(-0.33%) |
Mar 03, 2020 | 24.08 | 26.64 | 23.97 | 24.12 | 961,902 | +0.14(+0.59%) |
Mar 02, 2020 | 24.11 | 24.14 | 23.98 | 23.98 | 30,393 | -0.06(-0.26%) |
Feb 28, 2020 | 24.09 | 24.09 | 24.04 | 24.04 | 23,786 | +0.00(+0.02%) |
Feb 27, 2020 | 24.12 | 24.12 | 24.00 | 24.03 | 18,341 | +0.02(+0.06%) |
Feb 26, 2020 | 23.99 | 24.03 | 23.99 | 24.02 | 35,598 | -0.01(-0.03%) |
Feb 25, 2020 | 23.99 | 24.04 | 23.99 | 24.03 | 14,817 | +0.05(+0.22%) |
Feb 24, 2020 | 23.88 | 24.01 | 23.88 | 23.97 | 52,358 | +0.15(+0.61%) |
Feb 21, 2020 | 23.77 | 23.83 | 23.77 | 23.83 | 21,982 | +0.08(+0.34%) |
Feb 20, 2020 | 23.73 | 23.75 | 23.73 | 23.75 | 11,945 | +0.02(+0.07%) |
Feb 19, 2020 | 23.71 | 23.73 | 23.70 | 23.73 | 51,665 | +0.04(+0.18%) |
Feb 18, 2020 | 23.68 | 23.69 | 23.68 | 23.69 | 10,142 | +0.03(+0.12%) |
Feb 14, 2020 | 23.61 | 23.68 | 23.61 | 23.66 | 3,043 | +0.02(+0.07%) |
Feb 13, 2020 | 23.67 | 23.68 | 23.61 | 23.64 | 31,449 | -0.01(-0.04%) |
Feb 12, 2020 | 23.61 | 23.68 | 23.60 | 23.65 | 69,678 | -0.02(-0.09%) |
Feb 11, 2020 | 23.66 | 23.68 | 23.66 | 23.67 | 8,666 | -0.00(-0.00%) |
Feb 10, 2020 | 23.68 | 23.68 | 23.65 | 23.67 | 8,104 | +0.02(+0.08%) |
Feb 07, 2020 | 23.61 | 23.67 | 23.61 | 23.65 | 8,116 | +0.04(+0.17%) |
Feb 06, 2020 | 23.63 | 23.64 | 23.60 | 23.61 | 78,126 | -0.03(-0.12%) |
Feb 05, 2020 | 23.64 | 23.66 | 23.64 | 23.64 | 9,130 | -0.01(-0.05%) |
Feb 04, 2020 | 23.64 | 23.66 | 23.64 | 23.65 | 10,698 | -0.02(-0.09%) |