Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.19 | 22.19 | 22.04 | 22.04 | 71,585 | -0.16(-0.70%) |
Apr 29, 2020 | 22.17 | 22.22 | 22.16 | 22.20 | 96,098 | +0.01(+0.06%) |
Apr 28, 2020 | 22.14 | 22.19 | 22.14 | 22.19 | 50,709 | +0.08(+0.34%) |
Apr 27, 2020 | 22.09 | 22.15 | 22.09 | 22.11 | 80,506 | -0.03(-0.13%) |
Apr 24, 2020 | 22.07 | 22.14 | 22.04 | 22.14 | 102,925 | +0.10(+0.48%) |
Apr 23, 2020 | 22.04 | 22.07 | 21.99 | 22.04 | 65,568 | -0.01(-0.04%) |
Apr 22, 2020 | 21.93 | 22.04 | 21.92 | 22.04 | 56,988 | +0.12(+0.53%) |
Apr 21, 2020 | 21.92 | 21.93 | 21.89 | 21.93 | 115,639 | +0.08(+0.35%) |
Apr 20, 2020 | 21.78 | 21.92 | 21.78 | 21.85 | 129,283 | -0.07(-0.31%) |
Apr 17, 2020 | 21.99 | 22.05 | 21.89 | 21.92 | 112,824 | -0.10(-0.46%) |
Apr 16, 2020 | 22.24 | 22.24 | 21.98 | 22.02 | 105,599 | -0.23(-1.02%) |
Apr 15, 2020 | 22.26 | 22.26 | 22.19 | 22.24 | 72,248 | +0.07(+0.30%) |
Apr 14, 2020 | 22.19 | 22.22 | 22.16 | 22.18 | 117,765 | +0.06(+0.27%) |
Apr 13, 2020 | 22.14 | 22.18 | 22.12 | 22.12 | 167,753 | +0.08(+0.38%) |
Apr 09, 2020 | 22.01 | 22.14 | 22.00 | 22.04 | 197,502 | +0.05(+0.23%) |
Apr 08, 2020 | 22.07 | 22.10 | 21.92 | 21.98 | 88,025 | +0.00(+0.00%) |
Apr 07, 2020 | 22.10 | 22.11 | 21.94 | 21.98 | 98,430 | -0.04(-0.19%) |
Apr 06, 2020 | 22.11 | 22.14 | 21.98 | 22.03 | 98,484 | +0.03(+0.11%) |
Apr 03, 2020 | 22.07 | 22.14 | 21.95 | 22.00 | 140,613 | +0.08(+0.34%) |
Apr 02, 2020 | 21.75 | 21.97 | 21.75 | 21.93 | 118,908 | +0.34(+1.55%) |
Apr 01, 2020 | 21.60 | 21.71 | 21.58 | 21.59 | 65,277 | +0.01(+0.03%) |
Mar 31, 2020 | 21.62 | 21.76 | 21.45 | 21.58 | 41,232 | -0.09(-0.42%) |
Mar 30, 2020 | 21.88 | 21.88 | 21.56 | 21.68 | 44,154 | -0.08(-0.35%) |
Mar 27, 2020 | 21.63 | 21.90 | 21.45 | 21.75 | 85,856 | +0.16(+0.74%) |
Mar 26, 2020 | 21.68 | 21.97 | 21.58 | 21.59 | 47,029 | +0.08(+0.35%) |
Mar 25, 2020 | 21.40 | 21.71 | 21.40 | 21.52 | 115,901 | +0.14(+0.66%) |
Mar 24, 2020 | 21.46 | 21.46 | 21.31 | 21.38 | 56,037 | +0.01(+0.04%) |
Mar 23, 2020 | 21.21 | 21.37 | 20.96 | 21.37 | 43,241 | +0.41(+1.96%) |
Mar 20, 2020 | 20.57 | 21.06 | 20.43 | 20.96 | 95,900 | +0.57(+2.79%) |
Mar 19, 2020 | 19.84 | 20.40 | 19.84 | 20.39 | 131,191 | +0.31(+1.54%) |
Mar 18, 2020 | 20.25 | 20.52 | 20.00 | 20.08 | 148,793 | -0.22(-1.07%) |
Mar 17, 2020 | 20.75 | 21.06 | 20.30 | 20.30 | 85,686 | -0.56(-2.69%) |
Mar 16, 2020 | 21.09 | 21.09 | 20.68 | 20.86 | 217,701 | +0.24(+1.18%) |
Mar 13, 2020 | 21.33 | 21.33 | 20.61 | 20.61 | 235,327 | -0.29(-1.40%) |
Mar 12, 2020 | 21.03 | 21.50 | 19.60 | 20.91 | 362,345 | -0.14(-0.66%) |
Mar 11, 2020 | 21.53 | 21.53 | 20.66 | 21.05 | 95,906 | -0.46(-2.12%) |
Mar 10, 2020 | 21.87 | 21.87 | 21.45 | 21.50 | 153,022 | -0.25(-1.15%) |
Mar 09, 2020 | 22.19 | 22.19 | 21.75 | 21.75 | 48,442 | -0.46(-2.07%) |
Mar 06, 2020 | 22.30 | 22.30 | 22.18 | 22.21 | 85,497 | -0.00(-0.00%) |
Mar 05, 2020 | 22.24 | 22.25 | 22.20 | 22.21 | 38,458 | +0.07(+0.31%) |
Mar 04, 2020 | 22.22 | 22.24 | 22.14 | 22.14 | 28,018 | -0.01(-0.05%) |
Mar 03, 2020 | 21.97 | 22.23 | 21.92 | 22.16 | 91,829 | +0.21(+0.96%) |
Mar 02, 2020 | 21.97 | 22.01 | 21.92 | 21.94 | 37,814 | +0.01(+0.04%) |
Feb 28, 2020 | 21.94 | 21.99 | 21.92 | 21.94 | 133,447 | +0.03(+0.15%) |
Feb 27, 2020 | 21.92 | 21.92 | 21.87 | 21.90 | 57,460 | +0.04(+0.19%) |
Feb 26, 2020 | 21.81 | 21.89 | 21.81 | 21.86 | 22,643 | +0.02(+0.08%) |
Feb 25, 2020 | 21.85 | 21.90 | 21.84 | 21.84 | 21,618 | -0.04(-0.19%) |
Feb 24, 2020 | 21.86 | 21.89 | 21.85 | 21.88 | 27,069 | +0.09(+0.43%) |
Feb 21, 2020 | 21.77 | 21.80 | 21.76 | 21.79 | 46,395 | +0.05(+0.24%) |
Feb 20, 2020 | 21.73 | 21.75 | 21.72 | 21.74 | 21,929 | +0.03(+0.13%) |
Feb 19, 2020 | 21.72 | 21.73 | 21.71 | 21.71 | 28,190 | -0.01(-0.04%) |
Feb 18, 2020 | 21.71 | 21.74 | 21.70 | 21.72 | 53,845 | +0.02(+0.12%) |
Feb 14, 2020 | 21.70 | 21.71 | 21.69 | 21.69 | 39,101 | +0.01(+0.06%) |
Feb 13, 2020 | 21.68 | 21.71 | 21.67 | 21.68 | 57,294 | +0.02(+0.10%) |
Feb 12, 2020 | 21.63 | 21.66 | 21.63 | 21.66 | 20,933 | -0.01(-0.06%) |
Feb 11, 2020 | 21.66 | 21.68 | 21.66 | 21.67 | 24,258 | -0.05(-0.21%) |
Feb 10, 2020 | 21.70 | 21.73 | 21.68 | 21.72 | 64,131 | +0.04(+0.19%) |
Feb 07, 2020 | 21.64 | 21.68 | 21.64 | 21.68 | 45,319 | +0.07(+0.31%) |
Feb 06, 2020 | 21.60 | 21.63 | 21.59 | 21.61 | 59,646 | +0.00(+0.01%) |
Feb 05, 2020 | 21.61 | 21.62 | 21.60 | 21.61 | 41,343 | -0.03(-0.12%) |
Feb 04, 2020 | 21.66 | 21.66 | 21.62 | 21.63 | 43,430 | -0.08(-0.35%) |