Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.79 | 24.11 | 23.57 | 24.05 | 1,250,631 | +0.07(+0.30%) |
Apr 29, 2020 | 24.16 | 24.79 | 23.94 | 23.98 | 1,304,995 | +0.04(+0.18%) |
Apr 28, 2020 | 24.79 | 24.85 | 23.87 | 23.94 | 873,447 | -0.60(-2.45%) |
Apr 27, 2020 | 24.40 | 24.70 | 24.31 | 24.54 | 770,134 | +0.33(+1.35%) |
Apr 24, 2020 | 24.29 | 24.42 | 24.11 | 24.21 | 661,067 | +0.05(+0.21%) |
Apr 23, 2020 | 24.16 | 24.30 | 23.96 | 24.16 | 824,225 | -0.01(-0.03%) |
Apr 22, 2020 | 23.70 | 24.40 | 23.70 | 24.17 | 1,330,391 | +0.79(+3.36%) |
Apr 21, 2020 | 23.23 | 23.58 | 23.08 | 23.38 | 1,357,121 | -0.03(-0.12%) |
Apr 20, 2020 | 23.81 | 24.04 | 23.41 | 23.41 | 1,312,046 | -0.60(-2.48%) |
Apr 17, 2020 | 24.44 | 24.44 | 23.81 | 24.01 | 1,400,338 | -0.16(-0.67%) |
Apr 16, 2020 | 23.54 | 24.21 | 23.45 | 24.17 | 1,453,856 | +0.72(+3.05%) |
Apr 15, 2020 | 23.31 | 23.66 | 23.05 | 23.46 | 1,545,982 | +0.03(+0.12%) |
Apr 14, 2020 | 23.36 | 23.70 | 23.07 | 23.43 | 2,305,823 | +0.40(+1.75%) |
Apr 13, 2020 | 23.08 | 23.14 | 22.70 | 23.02 | 1,500,032 | -0.16(-0.70%) |
Apr 09, 2020 | 23.02 | 23.35 | 22.84 | 23.19 | 3,936,053 | +0.40(+1.74%) |
Apr 08, 2020 | 22.95 | 23.29 | 22.63 | 22.79 | 2,189,004 | -0.06(-0.25%) |
Apr 07, 2020 | 23.46 | 23.68 | 22.82 | 22.85 | 1,905,947 | -0.35(-1.53%) |
Apr 06, 2020 | 22.67 | 23.36 | 22.49 | 23.20 | 1,726,235 | +0.31(+1.36%) |
Apr 03, 2020 | 22.51 | 23.15 | 22.46 | 22.89 | 2,245,200 | +0.22(+0.97%) |
Apr 02, 2020 | 22.53 | 23.02 | 22.18 | 22.67 | 1,745,801 | -0.06(-0.28%) |
Apr 01, 2020 | 21.92 | 22.85 | 21.92 | 22.73 | 2,038,880 | +0.27(+1.20%) |
Mar 31, 2020 | 22.81 | 22.81 | 21.96 | 22.46 | 2,425,751 | -0.44(-1.92%) |
Mar 30, 2020 | 22.77 | 23.01 | 22.41 | 22.90 | 1,800,368 | +0.30(+1.35%) |
Mar 27, 2020 | 22.41 | 22.88 | 21.78 | 22.60 | 1,936,900 | -0.23(-0.99%) |
Mar 26, 2020 | 22.23 | 23.16 | 22.04 | 22.82 | 1,915,392 | +0.81(+3.67%) |
Mar 25, 2020 | 21.41 | 22.75 | 21.32 | 22.02 | 1,925,954 | +0.60(+2.81%) |
Mar 24, 2020 | 21.07 | 21.58 | 20.15 | 21.41 | 1,920,927 | +0.81(+3.92%) |
Mar 23, 2020 | 20.86 | 21.34 | 19.96 | 20.61 | 2,905,794 | -0.28(-1.32%) |
Mar 20, 2020 | 21.70 | 22.34 | 20.39 | 20.88 | 2,715,697 | -0.86(-3.97%) |
Mar 19, 2020 | 20.09 | 22.22 | 19.71 | 21.75 | 3,020,025 | +1.67(+8.33%) |
Mar 18, 2020 | 21.27 | 21.50 | 19.69 | 20.08 | 3,050,717 | -1.71(-7.87%) |
Mar 17, 2020 | 21.95 | 22.96 | 21.53 | 21.79 | 3,246,524 | +0.16(+0.72%) |
Mar 16, 2020 | 20.17 | 22.02 | 19.57 | 21.63 | 2,492,576 | +0.35(+1.66%) |
Mar 13, 2020 | 20.90 | 21.32 | 20.22 | 21.28 | 3,749,717 | +0.87(+4.27%) |
Mar 12, 2020 | 20.01 | 21.59 | 19.59 | 20.41 | 2,722,099 | -0.35(-1.71%) |
Mar 11, 2020 | 21.03 | 21.14 | 20.61 | 20.76 | 3,510,742 | -0.53(-2.50%) |
Mar 10, 2020 | 21.25 | 21.54 | 20.51 | 21.29 | 2,497,645 | +0.27(+1.28%) |
Mar 09, 2020 | 21.63 | 22.03 | 20.96 | 21.03 | 2,267,703 | -1.29(-5.78%) |
Mar 06, 2020 | 22.25 | 22.52 | 21.75 | 22.31 | 1,020,892 | -0.31(-1.38%) |
Mar 05, 2020 | 22.73 | 22.77 | 22.31 | 22.63 | 886,400 | -0.33(-1.45%) |
Mar 04, 2020 | 22.90 | 23.20 | 22.75 | 22.96 | 2,084,155 | +0.28(+1.22%) |
Mar 03, 2020 | 22.80 | 23.31 | 22.51 | 22.68 | 1,493,287 | -0.09(-0.37%) |
Mar 02, 2020 | 22.27 | 22.86 | 22.27 | 22.77 | 1,739,219 | +0.48(+2.16%) |
Feb 28, 2020 | 22.23 | 22.68 | 21.68 | 22.29 | 2,373,376 | -0.25(-1.13%) |
Feb 27, 2020 | 22.36 | 23.02 | 22.28 | 22.54 | 2,382,677 | -0.11(-0.50%) |
Feb 26, 2020 | 22.87 | 23.09 | 22.64 | 22.65 | 873,424 | -0.18(-0.78%) |
Feb 25, 2020 | 23.38 | 23.42 | 22.82 | 22.83 | 1,201,195 | -0.47(-2.04%) |
Feb 24, 2020 | 23.14 | 23.33 | 23.14 | 23.31 | 1,255,173 | -0.09(-0.36%) |
Feb 21, 2020 | 23.38 | 23.53 | 23.33 | 23.39 | 506,493 | -0.04(-0.15%) |
Feb 20, 2020 | 23.29 | 23.55 | 23.24 | 23.43 | 467,220 | +0.13(+0.55%) |
Feb 19, 2020 | 23.58 | 23.69 | 23.30 | 23.30 | 556,408 | -0.28(-1.17%) |
Feb 18, 2020 | 23.59 | 23.69 | 23.54 | 23.58 | 606,496 | -0.01(-0.03%) |
Feb 14, 2020 | 23.59 | 23.74 | 23.51 | 23.58 | 614,624 | +0.02(+0.09%) |
Feb 13, 2020 | 23.20 | 23.72 | 23.07 | 23.56 | 579,319 | +0.24(+1.03%) |
Feb 12, 2020 | 23.37 | 23.45 | 23.06 | 23.32 | 537,875 | -0.02(-0.09%) |
Feb 11, 2020 | 23.30 | 23.37 | 23.18 | 23.34 | 572,559 | +0.06(+0.27%) |
Feb 10, 2020 | 23.28 | 23.29 | 23.15 | 23.28 | 860,992 | +0.06(+0.27%) |
Feb 07, 2020 | 23.16 | 23.28 | 23.12 | 23.21 | 636,928 | +0.06(+0.28%) |
Feb 06, 2020 | 23.36 | 23.41 | 23.12 | 23.15 | 684,126 | -0.16(-0.70%) |
Feb 05, 2020 | 23.36 | 23.48 | 23.20 | 23.31 | 621,685 | +0.00(+0.00%) |
Feb 04, 2020 | 23.33 | 23.39 | 23.26 | 23.31 | 752,296 | +0.01(+0.03%) |