Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.78 | 22.85 | 22.62 | 22.62 | 3,799 | -0.21(-0.94%) |
Apr 29, 2020 | 22.98 | 22.98 | 22.71 | 22.84 | 3,973 | -0.07(-0.32%) |
Apr 28, 2020 | 22.87 | 22.97 | 22.69 | 22.91 | 12,350 | +0.23(+1.01%) |
Apr 27, 2020 | 22.81 | 22.81 | 22.68 | 22.68 | 2,732 | -0.43(-1.88%) |
Apr 24, 2020 | 23.01 | 23.12 | 23.01 | 23.12 | 2,105 | +0.05(+0.21%) |
Apr 23, 2020 | 23.12 | 23.15 | 23.03 | 23.07 | 12,361 | +0.16(+0.69%) |
Apr 22, 2020 | 22.90 | 22.92 | 22.84 | 22.91 | 1,492 | -0.19(-0.82%) |
Apr 21, 2020 | 23.14 | 23.17 | 22.99 | 23.10 | 9,220 | +0.21(+0.92%) |
Apr 20, 2020 | 22.83 | 23.07 | 22.75 | 22.89 | 12,025 | +0.19(+0.85%) |
Apr 17, 2020 | 22.93 | 23.01 | 22.63 | 22.70 | 6,525 | -0.29(-1.26%) |
Apr 16, 2020 | 22.95 | 23.02 | 22.84 | 22.99 | 8,973 | +0.23(+1.02%) |
Apr 15, 2020 | 22.65 | 22.95 | 22.65 | 22.75 | 9,603 | +0.56(+2.53%) |
Apr 14, 2020 | 22.21 | 22.34 | 22.15 | 22.19 | 7,822 | -0.04(-0.19%) |
Apr 13, 2020 | 22.40 | 22.42 | 22.24 | 22.24 | 7,306 | -0.15(-0.67%) |
Apr 09, 2020 | 22.41 | 22.48 | 22.39 | 22.39 | 4,946 | -0.02(-0.10%) |
Apr 08, 2020 | 22.59 | 22.59 | 22.37 | 22.41 | 7,770 | -0.16(-0.70%) |
Apr 07, 2020 | 22.52 | 22.58 | 22.37 | 22.57 | 3,825 | -0.25(-1.11%) |
Apr 06, 2020 | 22.70 | 22.85 | 22.66 | 22.82 | 59,431 | -0.11(-0.46%) |
Apr 03, 2020 | 22.89 | 23.37 | 22.78 | 22.93 | 13,998 | +0.21(+0.92%) |
Apr 02, 2020 | 22.67 | 22.75 | 22.63 | 22.72 | 5,842 | +0.17(+0.76%) |
Apr 01, 2020 | 22.93 | 22.93 | 22.50 | 22.55 | 14,852 | +0.14(+0.64%) |
Mar 31, 2020 | 22.32 | 22.59 | 22.32 | 22.40 | 36,920 | -0.13(-0.60%) |
Mar 30, 2020 | 22.76 | 22.80 | 22.51 | 22.54 | 5,138 | -0.26(-1.14%) |
Mar 27, 2020 | 22.43 | 22.96 | 22.38 | 22.80 | 19,050 | +0.77(+3.49%) |
Mar 26, 2020 | 22.01 | 22.68 | 21.94 | 22.03 | 27,967 | +0.16(+0.71%) |
Mar 25, 2020 | 22.15 | 22.47 | 21.30 | 21.87 | 17,453 | +0.16(+0.74%) |
Mar 24, 2020 | 22.48 | 22.48 | 21.61 | 21.71 | 22,115 | -0.53(-2.39%) |
Mar 23, 2020 | 21.86 | 22.25 | 21.83 | 22.24 | 8,011 | +0.88(+4.12%) |
Mar 20, 2020 | 20.66 | 21.36 | 20.66 | 21.36 | 29,637 | +1.01(+4.99%) |
Mar 19, 2020 | 20.20 | 20.73 | 19.99 | 20.35 | 7,206 | +0.15(+0.74%) |
Mar 18, 2020 | 20.38 | 20.94 | 18.27 | 20.20 | 18,244 | -0.39(-1.88%) |
Mar 17, 2020 | 22.56 | 22.56 | 20.58 | 20.58 | 31,831 | -1.69(-7.58%) |
Mar 16, 2020 | 21.03 | 22.27 | 21.03 | 22.27 | 30,351 | +1.42(+6.83%) |
Mar 13, 2020 | 21.04 | 21.88 | 20.52 | 20.85 | 57,798 | -0.61(-2.83%) |
Mar 12, 2020 | 20.95 | 22.45 | 20.86 | 21.46 | 34,228 | +0.19(+0.89%) |
Mar 11, 2020 | 22.11 | 22.20 | 21.20 | 21.27 | 11,589 | -0.87(-3.92%) |
Mar 10, 2020 | 22.75 | 23.36 | 22.06 | 22.13 | 90,730 | -0.97(-4.19%) |
Mar 09, 2020 | 23.91 | 23.91 | 23.01 | 23.10 | 47,087 | +0.63(+2.78%) |
Mar 06, 2020 | 22.47 | 22.57 | 21.87 | 22.48 | 52,314 | +1.03(+4.81%) |
Mar 05, 2020 | 21.28 | 21.44 | 21.28 | 21.44 | 6,931 | +0.49(+2.33%) |
Mar 04, 2020 | 21.08 | 21.26 | 20.95 | 20.95 | 32,218 | -0.16(-0.77%) |
Mar 03, 2020 | 20.94 | 21.35 | 20.64 | 21.12 | 217,299 | +0.30(+1.44%) |
Mar 02, 2020 | 21.05 | 21.12 | 20.82 | 20.82 | 80,832 | +0.01(+0.06%) |
Feb 28, 2020 | 20.40 | 20.81 | 20.30 | 20.81 | 105,682 | -0.39(-1.83%) |
Feb 27, 2020 | 21.53 | 21.88 | 21.19 | 21.19 | 8,593 | -0.88(-3.97%) |
Feb 26, 2020 | 22.37 | 22.40 | 22.04 | 22.07 | 5,016 | +0.01(+0.04%) |
Feb 25, 2020 | 22.75 | 22.79 | 22.00 | 22.06 | 65,468 | -0.66(-2.90%) |
Feb 24, 2020 | 22.94 | 22.94 | 22.64 | 22.72 | 30,197 | -0.77(-3.29%) |
Feb 21, 2020 | 23.52 | 23.53 | 23.43 | 23.49 | 12,973 | -0.18(-0.76%) |
Feb 20, 2020 | 23.68 | 23.73 | 23.43 | 23.67 | 14,025 | -0.11(-0.47%) |
Feb 19, 2020 | 23.75 | 23.79 | 23.73 | 23.78 | 16,032 | +0.16(+0.68%) |
Feb 18, 2020 | 23.59 | 23.62 | 23.52 | 23.62 | 22,556 | -0.07(-0.29%) |
Feb 14, 2020 | 23.65 | 23.69 | 23.62 | 23.69 | 4,218 | +0.04(+0.18%) |
Feb 13, 2020 | 23.55 | 23.71 | 23.55 | 23.65 | 9,729 | -0.06(-0.25%) |
Feb 12, 2020 | 23.63 | 23.71 | 23.63 | 23.71 | 13,329 | +0.12(+0.50%) |
Feb 11, 2020 | 23.70 | 23.70 | 23.59 | 23.59 | 1,977 | +0.02(+0.09%) |
Feb 10, 2020 | 23.45 | 23.57 | 23.45 | 23.57 | 4,624 | +0.18(+0.78%) |
Feb 07, 2020 | 23.40 | 23.44 | 23.39 | 23.39 | 3,375 | -0.14(-0.57%) |
Feb 06, 2020 | 23.51 | 23.53 | 23.44 | 23.52 | 4,507 | +0.09(+0.40%) |
Feb 05, 2020 | 23.30 | 23.46 | 23.30 | 23.43 | 8,142 | +0.34(+1.46%) |
Feb 04, 2020 | 22.96 | 23.16 | 22.96 | 23.09 | 12,979 | +0.39(+1.70%) |