Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.10 | 23.10 | 22.92 | 23.04 | 1,613 | -0.01(-0.04%) |
Apr 29, 2020 | 23.09 | 23.10 | 22.89 | 23.05 | 4,727 | +0.02(+0.08%) |
Apr 28, 2020 | 23.16 | 23.16 | 22.95 | 23.04 | 4,302 | -0.08(-0.36%) |
Apr 27, 2020 | 23.12 | 23.16 | 23.12 | 23.12 | 10,088 | +0.10(+0.44%) |
Apr 24, 2020 | 23.11 | 23.20 | 22.99 | 23.02 | 1,402 | -0.23(-0.99%) |
Apr 23, 2020 | 23.30 | 23.30 | 23.22 | 23.25 | 3,105 | +0.05(+0.21%) |
Apr 22, 2020 | 22.89 | 23.45 | 22.89 | 23.20 | 6,256 | +0.32(+1.40%) |
Apr 21, 2020 | 22.85 | 23.66 | 22.85 | 22.88 | 6,824 | -0.02(-0.07%) |
Apr 20, 2020 | 23.13 | 23.19 | 22.86 | 22.89 | 12,967 | -0.35(-1.53%) |
Apr 17, 2020 | 22.86 | 23.26 | 22.78 | 23.25 | 10,248 | -0.04(-0.16%) |
Apr 16, 2020 | 23.15 | 23.34 | 22.99 | 23.29 | 8,904 | +0.16(+0.68%) |
Apr 15, 2020 | 23.04 | 23.34 | 23.04 | 23.13 | 6,955 | +0.09(+0.41%) |
Apr 14, 2020 | 22.99 | 23.29 | 22.82 | 23.03 | 12,307 | -0.26(-1.12%) |
Apr 13, 2020 | 23.23 | 23.35 | 23.22 | 23.30 | 16,653 | +0.10(+0.44%) |
Apr 09, 2020 | 23.31 | 23.33 | 23.19 | 23.19 | 5,501 | +0.05(+0.20%) |
Apr 08, 2020 | 23.13 | 23.18 | 23.13 | 23.15 | 12,882 | +0.03(+0.12%) |
Apr 07, 2020 | 23.07 | 23.17 | 22.80 | 23.12 | 8,960 | +0.08(+0.36%) |
Apr 06, 2020 | 22.92 | 23.11 | 22.92 | 23.04 | 4,583 | +0.08(+0.36%) |
Apr 03, 2020 | 22.95 | 22.95 | 22.78 | 22.95 | 1,941 | -0.00(-0.01%) |
Apr 02, 2020 | 22.84 | 22.96 | 22.78 | 22.96 | 1,623 | +0.03(+0.15%) |
Apr 01, 2020 | 23.17 | 23.17 | 22.78 | 22.92 | 18,939 | -0.05(-0.20%) |
Mar 31, 2020 | 22.83 | 23.12 | 22.75 | 22.97 | 3,792 | +0.00(+0.02%) |
Mar 30, 2020 | 22.91 | 23.08 | 22.75 | 22.96 | 5,073 | +0.12(+0.53%) |
Mar 27, 2020 | 23.10 | 23.10 | 22.75 | 22.84 | 38,727 | -0.10(-0.43%) |
Mar 26, 2020 | 22.85 | 23.04 | 22.75 | 22.94 | 4,811 | +0.15(+0.64%) |
Mar 25, 2020 | 23.04 | 23.10 | 22.79 | 22.79 | 4,962 | -0.25(-1.10%) |
Mar 24, 2020 | 23.02 | 23.14 | 22.94 | 23.05 | 4,616 | +0.13(+0.57%) |
Mar 23, 2020 | 22.66 | 23.08 | 22.66 | 22.92 | 9,882 | +0.11(+0.47%) |
Mar 20, 2020 | 22.87 | 22.87 | 22.46 | 22.81 | 25,027 | +0.32(+1.40%) |
Mar 19, 2020 | 22.85 | 23.17 | 22.43 | 22.50 | 3,408 | -0.53(-2.29%) |
Mar 18, 2020 | 23.17 | 23.17 | 22.64 | 23.03 | 10,552 | -0.15(-0.64%) |
Mar 17, 2020 | 23.29 | 23.29 | 23.00 | 23.17 | 6,726 | -0.01(-0.04%) |
Mar 16, 2020 | 23.15 | 23.27 | 22.78 | 23.18 | 2,852 | -0.18(-0.75%) |
Mar 13, 2020 | 23.08 | 23.39 | 23.08 | 23.36 | 3,020 | +0.19(+0.84%) |
Mar 12, 2020 | 23.11 | 23.17 | 22.53 | 23.17 | 12,039 | -0.24(-1.04%) |
Mar 11, 2020 | 23.29 | 23.41 | 23.28 | 23.41 | 7,593 | -0.00(-0.02%) |
Mar 10, 2020 | 23.37 | 23.41 | 23.36 | 23.41 | 4,569 | -0.13(-0.56%) |
Mar 09, 2020 | 23.17 | 23.55 | 23.17 | 23.55 | 2,637 | +0.08(+0.36%) |
Mar 06, 2020 | 23.41 | 23.46 | 23.17 | 23.46 | 5,178 | +0.03(+0.12%) |
Mar 05, 2020 | 23.21 | 23.43 | 23.21 | 23.43 | 889 | -0.02(-0.08%) |
Mar 04, 2020 | 23.45 | 23.45 | 23.39 | 23.45 | 1,708 | +0.24(+1.02%) |
Mar 03, 2020 | 23.31 | 23.31 | 23.22 | 23.22 | 573 | -0.02(-0.10%) |
Mar 02, 2020 | 23.32 | 23.32 | 23.09 | 23.24 | 2,932 | +0.07(+0.31%) |
Feb 28, 2020 | 23.24 | 23.29 | 22.90 | 23.17 | 5,609 | -0.03(-0.15%) |
Feb 27, 2020 | 23.08 | 23.23 | 22.95 | 23.20 | 3,496 | +0.04(+0.16%) |
Feb 26, 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 390 | +0.02(+0.07%) |
Feb 25, 2020 | 23.17 | 23.17 | 23.15 | 23.15 | 185 | -0.13(-0.57%) |
Feb 24, 2020 | 23.07 | 23.33 | 23.02 | 23.28 | 3,452 | +0.25(+1.08%) |
Feb 21, 2020 | 23.00 | 23.12 | 22.99 | 23.03 | 2,373 | -0.13(-0.58%) |
Feb 20, 2020 | 23.11 | 23.17 | 22.97 | 23.17 | 1,257 | -0.02(-0.07%) |
Feb 19, 2020 | 23.19 | 23.25 | 23.17 | 23.18 | 1,970 | -0.03(-0.13%) |
Feb 18, 2020 | 23.18 | 23.27 | 23.09 | 23.21 | 5,938 | -0.03(-0.12%) |
Feb 14, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 215 | -0.04(-0.17%) |
Feb 13, 2020 | 23.30 | 23.30 | 23.28 | 23.28 | 480 | -0.03(-0.11%) |
Feb 12, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 420 | +0.00(+0.00%) |
Feb 11, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 276 | -0.05(-0.22%) |
Feb 10, 2020 | 23.26 | 23.36 | 23.26 | 23.36 | 450 | +0.11(+0.48%) |
Feb 07, 2020 | 23.10 | 23.24 | 23.10 | 23.24 | 323 | -0.03(-0.14%) |
Feb 06, 2020 | 23.29 | 23.29 | 23.11 | 23.28 | 1,306 | -0.09(-0.40%) |
Feb 05, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 511 | +0.15(+0.64%) |
Feb 04, 2020 | 23.24 | 23.24 | 23.22 | 23.22 | 659 | +0.19(+0.85%) |