Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.80 | 23.89 | 23.80 | 23.81 | 1,953 | -0.01(-0.06%) |
Apr 29, 2020 | 23.76 | 23.82 | 23.76 | 23.82 | 665 | +0.04(+0.15%) |
Apr 28, 2020 | 23.74 | 23.79 | 23.74 | 23.79 | 609 | +0.07(+0.31%) |
Apr 27, 2020 | 23.75 | 23.76 | 23.71 | 23.71 | 1,246 | -0.08(-0.35%) |
Apr 24, 2020 | 23.75 | 23.80 | 23.75 | 23.80 | 2,670 | +0.01(+0.06%) |
Apr 23, 2020 | 23.76 | 23.78 | 23.76 | 23.78 | 8,498 | +0.09(+0.36%) |
Apr 22, 2020 | 23.67 | 23.70 | 23.66 | 23.70 | 3,720 | -0.02(-0.09%) |
Apr 21, 2020 | 23.78 | 23.80 | 23.70 | 23.72 | 16,713 | -0.02(-0.07%) |
Apr 20, 2020 | 23.77 | 23.77 | 23.71 | 23.73 | 16,944 | -0.02(-0.08%) |
Apr 17, 2020 | 23.84 | 23.84 | 23.75 | 23.75 | 3,449 | -0.08(-0.32%) |
Apr 16, 2020 | 23.81 | 23.83 | 23.81 | 23.83 | 1,077 | +0.04(+0.17%) |
Apr 15, 2020 | 23.77 | 23.79 | 23.77 | 23.79 | 513 | +0.09(+0.38%) |
Apr 14, 2020 | 23.81 | 23.81 | 23.68 | 23.70 | 11,395 | -0.06(-0.25%) |
Apr 13, 2020 | 23.80 | 23.81 | 23.72 | 23.75 | 11,968 | +0.03(+0.13%) |
Apr 09, 2020 | 23.73 | 23.75 | 23.69 | 23.72 | 1,557 | +0.31(+1.30%) |
Apr 08, 2020 | 23.44 | 23.45 | 23.42 | 23.42 | 1,852 | +0.10(+0.44%) |
Apr 07, 2020 | 23.32 | 23.32 | 23.25 | 23.31 | 2,351 | -0.03(-0.15%) |
Apr 06, 2020 | 23.32 | 23.35 | 23.32 | 23.35 | 514 | +0.29(+1.26%) |
Apr 03, 2020 | 23.24 | 23.31 | 23.06 | 23.06 | 15,832 | -0.25(-1.09%) |
Apr 02, 2020 | 23.31 | 23.35 | 23.31 | 23.31 | 4,084 | +0.10(+0.43%) |
Apr 01, 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 123 | -0.07(-0.28%) |
Mar 31, 2020 | 23.22 | 23.28 | 23.22 | 23.28 | 519 | +0.02(+0.11%) |
Mar 30, 2020 | 23.22 | 23.26 | 23.21 | 23.25 | 10,338 | +0.11(+0.49%) |
Mar 27, 2020 | 23.07 | 23.14 | 23.07 | 23.14 | 2,118 | +0.15(+0.66%) |
Mar 26, 2020 | 23.09 | 23.09 | 22.93 | 22.99 | 22,657 | -0.08(-0.33%) |
Mar 25, 2020 | 22.88 | 23.09 | 22.73 | 23.06 | 41,496 | +0.42(+1.84%) |
Mar 24, 2020 | 22.75 | 22.77 | 22.65 | 22.65 | 12,012 | +0.07(+0.31%) |
Mar 23, 2020 | 21.56 | 22.70 | 21.56 | 22.58 | 6,122 | +0.57(+2.61%) |
Mar 20, 2020 | 21.39 | 22.14 | 21.39 | 22.00 | 10,146 | +0.42(+1.94%) |
Mar 19, 2020 | 21.77 | 21.84 | 21.58 | 21.58 | 5,783 | -0.33(-1.51%) |
Mar 18, 2020 | 22.31 | 22.57 | 21.26 | 21.91 | 27,750 | -0.61(-2.71%) |
Mar 17, 2020 | 24.65 | 24.65 | 22.37 | 22.52 | 3,030 | -0.36(-1.58%) |
Mar 16, 2020 | 22.85 | 22.89 | 22.52 | 22.89 | 5,615 | +0.11(+0.47%) |
Mar 13, 2020 | 23.05 | 23.05 | 22.74 | 22.78 | 23,414 | +0.10(+0.46%) |
Mar 12, 2020 | 22.64 | 23.15 | 22.64 | 22.67 | 1,623 | -0.47(-2.03%) |
Mar 11, 2020 | 23.57 | 23.67 | 23.14 | 23.14 | 8,878 | -0.42(-1.80%) |
Mar 10, 2020 | 23.81 | 23.82 | 23.57 | 23.57 | 9,884 | -0.34(-1.43%) |
Mar 09, 2020 | 24.39 | 24.39 | 23.91 | 23.91 | 4,414 | -0.03(-0.12%) |
Mar 06, 2020 | 23.99 | 24.02 | 23.94 | 23.94 | 3,456 | +0.17(+0.73%) |
Mar 05, 2020 | 23.74 | 23.82 | 23.74 | 23.77 | 6,009 | +0.08(+0.34%) |
Mar 04, 2020 | 24.28 | 24.28 | 23.69 | 23.69 | 6,266 | -0.04(-0.17%) |
Mar 03, 2020 | 23.69 | 23.77 | 23.68 | 23.73 | 18,579 | +0.17(+0.72%) |
Mar 02, 2020 | 23.58 | 23.66 | 23.56 | 23.56 | 5,396 | -0.03(-0.15%) |
Feb 28, 2020 | 23.38 | 23.62 | 23.38 | 23.59 | 36,900 | +0.21(+0.89%) |
Feb 27, 2020 | 23.39 | 23.43 | 23.37 | 23.38 | 14,360 | -0.01(-0.04%) |
Feb 26, 2020 | 23.39 | 23.42 | 23.37 | 23.39 | 12,534 | -0.00(-0.01%) |
Feb 25, 2020 | 23.40 | 23.44 | 23.39 | 23.39 | 18,238 | +0.01(+0.05%) |
Feb 24, 2020 | 23.40 | 23.40 | 23.36 | 23.38 | 31,384 | +0.06(+0.26%) |
Feb 21, 2020 | 23.33 | 23.35 | 23.31 | 23.32 | 8,945 | +0.06(+0.27%) |
Feb 20, 2020 | 23.25 | 23.28 | 23.25 | 23.26 | 2,438 | +0.03(+0.14%) |
Feb 19, 2020 | 23.20 | 23.24 | 23.20 | 23.23 | 23,201 | +0.02(+0.08%) |
Feb 18, 2020 | 23.22 | 23.24 | 23.19 | 23.21 | 1,573 | +0.00(+0.02%) |
Feb 14, 2020 | 23.22 | 23.23 | 23.19 | 23.20 | 6,820 | +0.04(+0.15%) |
Feb 13, 2020 | 23.16 | 23.18 | 23.14 | 23.17 | 6,154 | +0.01(+0.05%) |
Feb 12, 2020 | 23.18 | 23.18 | 23.14 | 23.16 | 2,067 | -0.01(-0.06%) |
Feb 11, 2020 | 23.19 | 23.19 | 23.16 | 23.17 | 2,439 | -0.02(-0.10%) |
Feb 10, 2020 | 23.20 | 23.21 | 23.19 | 23.19 | 1,641 | +0.04(+0.15%) |
Feb 07, 2020 | 23.18 | 23.18 | 23.16 | 23.16 | 1,006 | +0.04(+0.18%) |
Feb 06, 2020 | 23.11 | 23.14 | 23.10 | 23.12 | 13,373 | +0.01(+0.05%) |
Feb 05, 2020 | 23.06 | 23.10 | 23.06 | 23.10 | 1,365 | -0.00(-0.02%) |
Feb 04, 2020 | 23.14 | 23.14 | 23.11 | 23.11 | 1,620 | -0.06(-0.27%) |