Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.84 | 21.04 | 20.84 | 20.86 | 212,343 | -0.10(-0.47%) |
Apr 29, 2020 | 20.72 | 20.97 | 20.72 | 20.96 | 157,637 | +0.28(+1.36%) |
Apr 28, 2020 | 20.58 | 20.73 | 20.53 | 20.68 | 246,419 | +0.26(+1.26%) |
Apr 27, 2020 | 20.49 | 20.58 | 20.40 | 20.43 | 297,426 | +0.08(+0.41%) |
Apr 24, 2020 | 20.49 | 20.53 | 20.34 | 20.34 | 224,854 | -0.11(-0.53%) |
Apr 23, 2020 | 20.53 | 20.61 | 20.45 | 20.45 | 665,990 | +0.00(+0.00%) |
Apr 22, 2020 | 20.53 | 20.62 | 20.45 | 20.45 | 168,172 | -0.09(-0.44%) |
Apr 21, 2020 | 20.51 | 20.61 | 20.44 | 20.54 | 223,113 | -0.12(-0.56%) |
Apr 20, 2020 | 20.61 | 20.72 | 20.58 | 20.66 | 785,522 | -0.03(-0.16%) |
Apr 17, 2020 | 20.72 | 20.77 | 20.62 | 20.69 | 280,554 | +0.13(+0.64%) |
Apr 16, 2020 | 20.52 | 20.65 | 20.50 | 20.56 | 281,585 | +0.02(+0.08%) |
Apr 15, 2020 | 20.52 | 20.62 | 20.44 | 20.54 | 171,390 | -0.28(-1.35%) |
Apr 14, 2020 | 20.62 | 20.85 | 20.58 | 20.82 | 306,848 | +0.16(+0.76%) |
Apr 13, 2020 | 20.55 | 20.67 | 20.43 | 20.67 | 702,993 | -0.09(-0.44%) |
Apr 09, 2020 | 20.52 | 20.76 | 20.47 | 20.76 | 325,380 | +0.32(+1.58%) |
Apr 08, 2020 | 20.29 | 20.44 | 20.16 | 20.43 | 249,046 | +0.20(+0.98%) |
Apr 07, 2020 | 20.19 | 20.34 | 20.14 | 20.24 | 243,456 | +0.31(+1.54%) |
Apr 06, 2020 | 19.82 | 20.04 | 19.81 | 19.93 | 420,857 | +0.26(+1.30%) |
Apr 03, 2020 | 19.94 | 19.94 | 19.67 | 19.67 | 361,869 | -0.23(-1.16%) |
Apr 02, 2020 | 20.00 | 20.00 | 19.59 | 19.90 | 481,409 | +0.00(+0.00%) |
Apr 01, 2020 | 19.91 | 20.13 | 19.62 | 19.90 | 366,736 | -0.28(-1.39%) |
Mar 31, 2020 | 20.14 | 20.33 | 20.12 | 20.19 | 527,108 | +0.17(+0.86%) |
Mar 30, 2020 | 20.18 | 20.47 | 20.01 | 20.01 | 1,717,454 | -0.24(-1.18%) |
Mar 27, 2020 | 20.20 | 20.42 | 20.08 | 20.25 | 622,754 | -0.23(-1.13%) |
Mar 26, 2020 | 20.40 | 20.62 | 20.24 | 20.48 | 453,626 | +0.40(+2.01%) |
Mar 25, 2020 | 19.71 | 20.30 | 19.67 | 20.08 | 895,135 | +0.49(+2.48%) |
Mar 24, 2020 | 19.57 | 19.76 | 19.19 | 19.59 | 407,139 | +0.36(+1.89%) |
Mar 23, 2020 | 19.09 | 19.58 | 18.83 | 19.23 | 1,261,755 | -0.25(-1.27%) |
Mar 20, 2020 | 19.32 | 20.12 | 19.32 | 19.48 | 642,166 | +0.21(+1.07%) |
Mar 19, 2020 | 19.54 | 19.86 | 19.05 | 19.27 | 2,588,993 | -0.32(-1.64%) |
Mar 18, 2020 | 19.58 | 19.91 | 19.11 | 19.59 | 1,474,331 | -0.44(-2.18%) |
Mar 17, 2020 | 19.92 | 20.63 | 19.76 | 20.03 | 948,549 | -0.12(-0.61%) |
Mar 16, 2020 | 19.86 | 20.56 | 19.82 | 20.15 | 2,055,643 | -0.72(-3.44%) |
Mar 13, 2020 | 20.61 | 20.91 | 20.19 | 20.87 | 1,422,883 | +0.41(+2.01%) |
Mar 12, 2020 | 21.04 | 21.19 | 20.28 | 20.46 | 4,164,248 | -1.20(-5.52%) |
Mar 11, 2020 | 21.67 | 22.01 | 21.49 | 21.65 | 507,316 | -0.18(-0.83%) |
Mar 10, 2020 | 21.83 | 22.06 | 21.67 | 21.83 | 1,078,975 | +0.35(+1.65%) |
Mar 09, 2020 | 22.25 | 22.25 | 21.27 | 21.48 | 1,372,113 | -0.96(-4.26%) |
Mar 06, 2020 | 22.42 | 22.45 | 22.37 | 22.44 | 264,485 | -0.10(-0.44%) |
Mar 05, 2020 | 22.57 | 22.59 | 22.46 | 22.53 | 192,882 | -0.12(-0.51%) |
Mar 04, 2020 | 22.69 | 22.72 | 22.64 | 22.65 | 296,885 | +0.11(+0.48%) |
Mar 03, 2020 | 22.39 | 22.67 | 22.39 | 22.54 | 498,927 | +0.18(+0.81%) |
Mar 02, 2020 | 22.23 | 22.39 | 22.23 | 22.36 | 386,697 | +0.15(+0.65%) |
Feb 28, 2020 | 22.13 | 22.23 | 22.02 | 22.22 | 590,419 | -0.05(-0.22%) |
Feb 27, 2020 | 22.28 | 22.37 | 22.26 | 22.27 | 606,274 | -0.07(-0.33%) |
Feb 26, 2020 | 22.38 | 22.44 | 22.34 | 22.34 | 339,531 | -0.05(-0.22%) |
Feb 25, 2020 | 22.44 | 22.46 | 22.38 | 22.39 | 268,481 | -0.04(-0.18%) |
Feb 24, 2020 | 22.34 | 22.43 | 22.34 | 22.43 | 273,128 | -0.12(-0.51%) |
Feb 21, 2020 | 22.46 | 22.58 | 22.46 | 22.55 | 375,234 | +0.02(+0.11%) |
Feb 20, 2020 | 22.51 | 22.55 | 22.49 | 22.52 | 390,387 | -0.11(-0.51%) |
Feb 19, 2020 | 22.63 | 22.64 | 22.61 | 22.64 | 160,479 | -0.01(-0.04%) |
Feb 18, 2020 | 22.64 | 22.65 | 22.61 | 22.64 | 132,146 | -0.04(-0.18%) |
Feb 14, 2020 | 22.70 | 22.72 | 22.68 | 22.68 | 219,079 | -0.01(-0.04%) |
Feb 13, 2020 | 22.68 | 22.70 | 22.67 | 22.69 | 424,778 | -0.01(-0.04%) |
Feb 12, 2020 | 22.73 | 22.73 | 22.69 | 22.70 | 189,698 | +0.02(+0.07%) |
Feb 11, 2020 | 22.68 | 22.72 | 22.68 | 22.68 | 292,749 | +0.07(+0.33%) |
Feb 10, 2020 | 22.56 | 22.62 | 22.56 | 22.61 | 202,704 | +0.01(+0.04%) |
Feb 07, 2020 | 22.62 | 22.62 | 22.58 | 22.60 | 151,530 | -0.10(-0.43%) |
Feb 06, 2020 | 22.77 | 22.78 | 22.68 | 22.70 | 140,429 | -0.07(-0.29%) |
Feb 05, 2020 | 22.78 | 22.79 | 22.74 | 22.77 | 243,768 | +0.02(+0.11%) |
Feb 04, 2020 | 22.70 | 22.74 | 22.70 | 22.74 | 390,665 | +0.06(+0.25%) |