Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.67 | 22.70 | 22.56 | 22.60 | 36,375 | -0.05(-0.24%) |
Apr 29, 2020 | 22.68 | 22.75 | 22.65 | 22.66 | 11,862 | -0.07(-0.29%) |
Apr 28, 2020 | 22.80 | 22.80 | 22.70 | 22.72 | 1,609 | -0.06(-0.27%) |
Apr 27, 2020 | 22.80 | 22.80 | 22.79 | 22.79 | 2,002 | -0.02(-0.11%) |
Apr 24, 2020 | 22.79 | 22.81 | 22.79 | 22.81 | 334 | -0.06(-0.27%) |
Apr 23, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 1 | -0.10(-0.43%) |
Apr 22, 2020 | 23.00 | 23.02 | 22.97 | 22.97 | 7,561 | -0.03(-0.12%) |
Apr 21, 2020 | 23.01 | 23.02 | 22.98 | 23.00 | 840 | -0.05(-0.21%) |
Apr 20, 2020 | 23.07 | 23.09 | 22.97 | 23.05 | 6,652 | -0.02(-0.07%) |
Apr 17, 2020 | 23.11 | 23.12 | 23.05 | 23.06 | 5,917 | +0.00(+0.02%) |
Apr 16, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 111 | -0.04(-0.19%) |
Apr 15, 2020 | 23.14 | 23.17 | 23.07 | 23.10 | 10,304 | +0.03(+0.15%) |
Apr 14, 2020 | 23.05 | 23.07 | 23.05 | 23.07 | 608 | +0.04(+0.16%) |
Apr 13, 2020 | 23.08 | 23.32 | 23.03 | 23.03 | 18,181 | -0.04(-0.16%) |
Apr 09, 2020 | 23.11 | 23.12 | 23.03 | 23.07 | 19,540 | +0.22(+0.96%) |
Apr 08, 2020 | 22.86 | 22.88 | 22.85 | 22.85 | 2,234 | +0.08(+0.34%) |
Apr 07, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 52 | +0.05(+0.23%) |
Apr 06, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 64 | +0.32(+1.44%) |
Apr 03, 2020 | 22.37 | 22.63 | 22.36 | 22.40 | 25,346 | -0.04(-0.17%) |
Apr 02, 2020 | 22.45 | 22.46 | 22.44 | 22.44 | 2,190 | -0.15(-0.66%) |
Apr 01, 2020 | 22.81 | 22.83 | 22.57 | 22.59 | 2,163 | -0.41(-1.77%) |
Mar 31, 2020 | 23.02 | 23.03 | 22.97 | 22.99 | 5,547 | -0.06(-0.27%) |
Mar 30, 2020 | 23.15 | 23.15 | 23.06 | 23.06 | 3,205 | -0.08(-0.35%) |
Mar 27, 2020 | 23.10 | 23.16 | 23.10 | 23.14 | 1,007 | +0.07(+0.30%) |
Mar 26, 2020 | 22.95 | 23.07 | 22.89 | 23.07 | 23,097 | +0.71(+3.20%) |
Mar 25, 2020 | 21.79 | 22.35 | 21.77 | 22.35 | 18,681 | +0.97(+4.52%) |
Mar 24, 2020 | 21.30 | 21.41 | 21.25 | 21.39 | 9,795 | +0.10(+0.49%) |
Mar 23, 2020 | 19.71 | 21.29 | 19.71 | 21.28 | 7,153 | -0.07(-0.32%) |
Mar 20, 2020 | 21.52 | 21.77 | 20.40 | 21.35 | 50,131 | -0.50(-2.29%) |
Mar 19, 2020 | 22.14 | 22.14 | 21.85 | 21.85 | 21,375 | -0.34(-1.53%) |
Mar 18, 2020 | 22.46 | 22.48 | 21.96 | 22.19 | 41,435 | -0.49(-2.17%) |
Mar 17, 2020 | 22.69 | 22.80 | 22.65 | 22.68 | 21,057 | +0.09(+0.41%) |
Mar 16, 2020 | 22.42 | 22.69 | 22.42 | 22.59 | 5,245 | -0.40(-1.73%) |
Mar 13, 2020 | 22.87 | 23.05 | 22.39 | 22.98 | 46,214 | +0.31(+1.38%) |
Mar 12, 2020 | 22.98 | 22.98 | 22.65 | 22.67 | 34,741 | -0.76(-3.25%) |
Mar 11, 2020 | 23.68 | 23.68 | 23.43 | 23.43 | 28,435 | -0.23(-0.97%) |
Mar 10, 2020 | 23.87 | 23.87 | 23.66 | 23.66 | 14,091 | -0.15(-0.61%) |
Mar 09, 2020 | 23.98 | 23.98 | 23.81 | 23.81 | 12,203 | +0.10(+0.44%) |
Mar 06, 2020 | 23.72 | 23.83 | 23.70 | 23.70 | 5,594 | +0.02(+0.08%) |
Mar 05, 2020 | 23.70 | 23.70 | 23.67 | 23.68 | 619 | +0.02(+0.10%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.66 | 23.66 | 3,725 | -0.05(-0.21%) |
Mar 03, 2020 | 23.73 | 23.73 | 23.71 | 23.71 | 35,083 | +0.00(+0.00%) |
Mar 02, 2020 | 23.82 | 23.82 | 23.69 | 23.71 | 18,686 | +0.03(+0.11%) |
Feb 28, 2020 | 23.70 | 23.70 | 23.67 | 23.68 | 2,578 | -0.05(-0.19%) |
Feb 27, 2020 | 23.72 | 23.73 | 23.70 | 23.73 | 4,261 | +0.04(+0.17%) |
Feb 26, 2020 | 23.69 | 23.70 | 23.67 | 23.69 | 4,077 | +0.00(+0.00%) |
Feb 25, 2020 | 23.69 | 23.71 | 23.69 | 23.69 | 6,201 | +0.04(+0.15%) |
Feb 24, 2020 | 23.65 | 23.67 | 23.65 | 23.65 | 5,034 | +0.12(+0.53%) |
Feb 21, 2020 | 23.55 | 23.55 | 23.52 | 23.53 | 1,793 | +0.06(+0.27%) |
Feb 20, 2020 | 23.46 | 23.51 | 23.46 | 23.46 | 19,264 | +0.02(+0.08%) |
Feb 19, 2020 | 23.46 | 23.46 | 23.45 | 23.45 | 538 | +0.02(+0.08%) |
Feb 18, 2020 | 23.43 | 23.45 | 23.41 | 23.43 | 13,877 | +0.02(+0.08%) |
Feb 14, 2020 | 23.42 | 23.43 | 23.41 | 23.41 | 28,591 | +0.04(+0.15%) |
Feb 13, 2020 | 23.38 | 23.41 | 23.38 | 23.38 | 9,048 | -0.04(-0.15%) |
Feb 12, 2020 | 23.38 | 23.45 | 23.38 | 23.41 | 13,924 | +0.04(+0.19%) |
Feb 11, 2020 | 23.41 | 23.41 | 23.37 | 23.37 | 6,681 | +0.00(+0.00%) |
Feb 10, 2020 | 23.41 | 23.41 | 23.37 | 23.37 | 5,644 | -0.02(-0.08%) |
Feb 07, 2020 | 23.46 | 23.46 | 23.36 | 23.38 | 2,130 | +0.05(+0.23%) |
Feb 06, 2020 | 23.37 | 23.38 | 23.30 | 23.33 | 22,418 | -0.04(-0.19%) |
Feb 05, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 121 | -0.01(-0.02%) |
Feb 04, 2020 | 23.36 | 23.39 | 23.36 | 23.38 | 6,905 | -0.05(-0.22%) |