Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.98 | 24.05 | 23.81 | 23.81 | 3,610 | -0.23(-0.94%) |
Apr 29, 2020 | 24.19 | 24.19 | 23.90 | 24.04 | 3,775 | -0.08(-0.32%) |
Apr 28, 2020 | 24.07 | 24.18 | 23.88 | 24.12 | 11,734 | +0.24(+1.01%) |
Apr 27, 2020 | 24.01 | 24.01 | 23.87 | 23.87 | 2,596 | -0.46(-1.88%) |
Apr 24, 2020 | 24.22 | 24.33 | 24.22 | 24.33 | 2,000 | +0.05(+0.21%) |
Apr 23, 2020 | 24.33 | 24.37 | 24.24 | 24.28 | 11,745 | +0.17(+0.69%) |
Apr 22, 2020 | 24.10 | 24.12 | 24.04 | 24.11 | 1,418 | -0.20(-0.82%) |
Apr 21, 2020 | 24.35 | 24.39 | 24.20 | 24.31 | 8,760 | +0.22(+0.92%) |
Apr 20, 2020 | 24.03 | 24.28 | 23.95 | 24.09 | 11,425 | +0.20(+0.85%) |
Apr 17, 2020 | 24.13 | 24.21 | 23.82 | 23.89 | 6,200 | -0.30(-1.26%) |
Apr 16, 2020 | 24.16 | 24.23 | 24.04 | 24.19 | 8,526 | +0.24(+1.02%) |
Apr 15, 2020 | 23.84 | 24.16 | 23.84 | 23.95 | 9,124 | +0.59(+2.53%) |
Apr 14, 2020 | 23.38 | 23.51 | 23.31 | 23.36 | 7,432 | -0.04(-0.19%) |
Apr 13, 2020 | 23.58 | 23.60 | 23.40 | 23.40 | 6,942 | -0.16(-0.67%) |
Apr 09, 2020 | 23.59 | 23.66 | 23.56 | 23.56 | 4,700 | -0.02(-0.10%) |
Apr 08, 2020 | 23.78 | 23.78 | 23.54 | 23.59 | 7,383 | -0.17(-0.70%) |
Apr 07, 2020 | 23.70 | 23.77 | 23.54 | 23.75 | 3,635 | -0.27(-1.11%) |
Apr 06, 2020 | 23.89 | 24.05 | 23.84 | 24.02 | 56,466 | -0.11(-0.46%) |
Apr 03, 2020 | 24.09 | 24.60 | 23.98 | 24.13 | 13,300 | +0.22(+0.92%) |
Apr 02, 2020 | 23.86 | 23.95 | 23.82 | 23.91 | 5,551 | +0.18(+0.76%) |
Apr 01, 2020 | 24.13 | 24.13 | 23.68 | 23.73 | 14,111 | +0.15(+0.64%) |
Mar 31, 2020 | 23.49 | 23.78 | 23.49 | 23.58 | 35,078 | -0.14(-0.60%) |
Mar 30, 2020 | 23.96 | 24.00 | 23.69 | 23.72 | 4,882 | -0.27(-1.14%) |
Mar 27, 2020 | 23.61 | 24.17 | 23.55 | 23.99 | 18,100 | +0.81(+3.49%) |
Mar 26, 2020 | 23.16 | 23.87 | 23.09 | 23.18 | 26,572 | +0.16(+0.71%) |
Mar 25, 2020 | 23.31 | 23.65 | 22.42 | 23.02 | 16,583 | +0.17(+0.74%) |
Mar 24, 2020 | 23.66 | 23.66 | 22.74 | 22.85 | 21,012 | -0.56(-2.39%) |
Mar 23, 2020 | 23.01 | 23.42 | 22.98 | 23.41 | 7,612 | +0.88(+3.91%) |
Mar 20, 2020 | 21.79 | 22.53 | 21.79 | 22.53 | 28,100 | +1.07(+4.99%) |
Mar 19, 2020 | 21.31 | 21.86 | 21.08 | 21.46 | 6,833 | +0.16(+0.74%) |
Mar 18, 2020 | 21.50 | 22.09 | 19.27 | 21.30 | 17,298 | -0.41(-1.88%) |
Mar 17, 2020 | 23.79 | 23.79 | 21.71 | 21.71 | 30,180 | -1.78(-7.58%) |
Mar 16, 2020 | 22.18 | 23.49 | 22.18 | 23.49 | 28,777 | +1.50(+6.83%) |
Mar 13, 2020 | 22.19 | 23.08 | 21.64 | 21.99 | 54,800 | -0.64(-2.83%) |
Mar 12, 2020 | 22.10 | 23.68 | 22.00 | 22.63 | 32,453 | +0.20(+0.89%) |
Mar 11, 2020 | 23.32 | 23.41 | 22.36 | 22.43 | 10,988 | -0.91(-3.91%) |
Mar 10, 2020 | 23.99 | 24.64 | 23.27 | 23.34 | 86,023 | -1.02(-4.19%) |
Mar 09, 2020 | 25.22 | 25.22 | 24.27 | 24.36 | 44,645 | +0.66(+2.78%) |
Mar 06, 2020 | 23.70 | 23.81 | 23.07 | 23.71 | 49,600 | +1.09(+4.81%) |
Mar 05, 2020 | 22.44 | 22.62 | 22.44 | 22.62 | 6,572 | +0.52(+2.33%) |
Mar 04, 2020 | 22.23 | 22.42 | 22.10 | 22.10 | 30,547 | -0.17(-0.77%) |
Mar 03, 2020 | 22.09 | 22.52 | 21.77 | 22.27 | 206,026 | +0.32(+1.44%) |
Mar 02, 2020 | 22.20 | 22.28 | 21.96 | 21.96 | 76,639 | +0.01(+0.06%) |
Feb 28, 2020 | 21.52 | 21.94 | 21.41 | 21.94 | 100,200 | -0.41(-1.83%) |
Feb 27, 2020 | 22.71 | 23.08 | 22.35 | 22.35 | 8,148 | -0.92(-3.97%) |
Feb 26, 2020 | 23.59 | 23.63 | 23.25 | 23.28 | 4,756 | +0.01(+0.05%) |
Feb 25, 2020 | 24.00 | 24.03 | 23.20 | 23.27 | 62,072 | -0.70(-2.90%) |
Feb 24, 2020 | 24.19 | 24.19 | 23.88 | 23.96 | 28,631 | -0.81(-3.29%) |
Feb 21, 2020 | 24.81 | 24.82 | 24.71 | 24.78 | 12,300 | -0.19(-0.76%) |
Feb 20, 2020 | 24.98 | 25.03 | 24.71 | 24.97 | 13,298 | -0.12(-0.47%) |
Feb 19, 2020 | 25.04 | 25.09 | 25.03 | 25.08 | 15,201 | +0.17(+0.68%) |
Feb 18, 2020 | 24.88 | 24.91 | 24.81 | 24.91 | 21,386 | -0.07(-0.29%) |
Feb 14, 2020 | 24.94 | 24.99 | 24.91 | 24.99 | 4,000 | +0.04(+0.18%) |
Feb 13, 2020 | 24.84 | 25.01 | 24.84 | 24.94 | 9,225 | -0.06(-0.25%) |
Feb 12, 2020 | 24.92 | 25.00 | 24.92 | 25.00 | 12,638 | +0.12(+0.50%) |
Feb 11, 2020 | 25.00 | 25.00 | 24.88 | 24.88 | 1,875 | +0.02(+0.09%) |
Feb 10, 2020 | 24.73 | 24.86 | 24.73 | 24.86 | 4,385 | +0.19(+0.78%) |
Feb 07, 2020 | 24.68 | 24.73 | 24.67 | 24.67 | 3,200 | -0.14(-0.57%) |
Feb 06, 2020 | 24.80 | 24.82 | 24.72 | 24.81 | 4,274 | +0.10(+0.40%) |
Feb 05, 2020 | 24.58 | 24.74 | 24.58 | 24.71 | 7,720 | +0.36(+1.46%) |
Feb 04, 2020 | 24.22 | 24.43 | 24.22 | 24.35 | 12,306 | +0.41(+1.71%) |