Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.33 | 24.33 | 24.31 | 24.32 | 7,934 | -0.03(-0.12%) |
Apr 29, 2020 | 24.34 | 24.35 | 24.34 | 24.35 | 18,108 | +0.01(+0.04%) |
Apr 28, 2020 | 24.30 | 24.34 | 24.30 | 24.34 | 12,698 | +0.04(+0.16%) |
Apr 27, 2020 | 24.28 | 24.31 | 24.27 | 24.30 | 38,424 | -0.02(-0.08%) |
Apr 24, 2020 | 24.26 | 24.32 | 24.26 | 24.32 | 36,675 | +0.06(+0.25%) |
Apr 23, 2020 | 24.34 | 24.34 | 24.26 | 24.26 | 21,391 | -0.06(-0.25%) |
Apr 22, 2020 | 24.23 | 24.33 | 24.23 | 24.32 | 26,966 | +0.00(+0.00%) |
Apr 21, 2020 | 24.32 | 24.36 | 24.28 | 24.32 | 50,523 | +0.02(+0.08%) |
Apr 20, 2020 | 24.25 | 24.31 | 24.23 | 24.30 | 29,320 | -0.05(-0.21%) |
Apr 17, 2020 | 24.26 | 24.35 | 24.26 | 24.35 | 31,205 | +0.02(+0.08%) |
Apr 16, 2020 | 24.26 | 24.34 | 24.22 | 24.33 | 21,980 | +0.08(+0.33%) |
Apr 15, 2020 | 24.26 | 24.30 | 24.23 | 24.25 | 53,270 | +0.00(+0.00%) |
Apr 14, 2020 | 24.11 | 24.26 | 24.11 | 24.25 | 20,246 | +0.05(+0.21%) |
Apr 13, 2020 | 24.12 | 24.20 | 24.07 | 24.20 | 43,593 | +0.11(+0.46%) |
Apr 09, 2020 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.50%) | |
Apr 08, 2020 | 23.95 | 24.00 | 23.95 | 23.97 | 97,173 | -0.02(-0.08%) |
Apr 07, 2020 | 23.93 | 23.99 | 23.91 | 23.99 | 35,432 | +0.03(+0.13%) |
Apr 06, 2020 | 23.96 | 24.03 | 23.96 | 23.96 | 18,986 | +0.03(+0.13%) |
Apr 03, 2020 | 23.89 | 24.02 | 23.89 | 23.93 | 24,579 | -0.07(-0.29%) |
Apr 02, 2020 | 23.86 | 24.00 | 23.80 | 24.00 | 53,523 | +0.12(+0.50%) |
Apr 01, 2020 | 23.85 | 23.90 | 23.75 | 23.88 | 182,416 | +0.00(+0.00%) |
Mar 31, 2020 | 23.80 | 23.97 | 23.80 | 23.88 | 99,414 | -0.05(-0.21%) |
Mar 30, 2020 | 23.92 | 23.99 | 23.61 | 23.93 | 139,188 | +0.01(+0.04%) |
Mar 27, 2020 | 23.33 | 23.92 | 23.33 | 23.92 | 292,668 | +0.29(+1.23%) |
Mar 26, 2020 | 23.21 | 23.63 | 23.21 | 23.63 | 93,585 | +0.09(+0.38%) |
Mar 25, 2020 | 23.29 | 23.72 | 23.29 | 23.54 | 146,920 | +0.04(+0.17%) |
Mar 24, 2020 | 23.24 | 23.50 | 23.04 | 23.50 | 86,935 | +0.02(+0.09%) |
Mar 23, 2020 | 23.02 | 23.58 | 23.02 | 23.48 | 112,570 | +0.16(+0.69%) |
Mar 20, 2020 | 22.90 | 23.60 | 22.90 | 23.32 | 238,614 | +0.55(+2.42%) |
Mar 19, 2020 | 22.53 | 23.20 | 22.53 | 22.77 | 301,600 | +0.47(+2.11%) |
Mar 18, 2020 | 22.75 | 23.69 | 22.06 | 22.30 | 287,594 | -1.01(-4.33%) |
Mar 17, 2020 | 22.78 | 23.49 | 22.78 | 23.31 | 90,509 | +0.44(+1.92%) |
Mar 16, 2020 | 23.06 | 23.33 | 22.79 | 22.87 | 152,320 | -0.63(-2.68%) |
Mar 13, 2020 | 23.13 | 23.78 | 23.13 | 23.50 | 61,769 | +0.55(+2.40%) |
Mar 12, 2020 | 24.11 | 24.15 | 22.95 | 22.95 | 153,191 | -1.24(-5.13%) |
Mar 11, 2020 | 24.33 | 24.37 | 24.19 | 24.19 | 40,924 | -0.09(-0.37%) |
Mar 10, 2020 | 24.27 | 24.35 | 24.24 | 24.28 | 74,816 | +0.06(+0.25%) |
Mar 09, 2020 | 24.47 | 24.47 | 24.02 | 24.22 | 94,610 | -0.12(-0.49%) |
Mar 06, 2020 | 24.34 | 24.36 | 24.31 | 24.34 | 37,422 | +0.02(+0.08%) |
Mar 05, 2020 | 24.25 | 24.32 | 24.25 | 24.32 | 8,568 | +0.09(+0.37%) |
Mar 04, 2020 | 24.20 | 24.29 | 24.20 | 24.23 | 22,002 | +0.02(+0.08%) |
Mar 03, 2020 | 24.09 | 24.23 | 24.09 | 24.21 | 37,551 | +0.13(+0.54%) |
Mar 02, 2020 | 24.07 | 24.13 | 24.07 | 24.08 | 59,382 | +0.04(+0.17%) |
Feb 28, 2020 | 24.08 | 24.09 | 24.02 | 24.04 | 40,745 | -0.04(-0.17%) |
Feb 27, 2020 | 24.08 | 24.10 | 24.07 | 24.08 | 33,963 | +0.02(+0.08%) |
Feb 26, 2020 | 24.03 | 24.07 | 24.02 | 24.06 | 28,496 | -0.01(-0.04%) |
Feb 25, 2020 | 24.04 | 24.08 | 24.04 | 24.07 | 61,845 | +0.02(+0.08%) |
Feb 24, 2020 | 24.02 | 24.06 | 24.02 | 24.05 | 21,780 | +0.03(+0.12%) |
Feb 21, 2020 | 24.01 | 24.03 | 24.01 | 24.02 | 23,175 | +0.02(+0.08%) |
Feb 20, 2020 | 23.99 | 24.00 | 23.98 | 24.00 | 24,931 | +0.02(+0.08%) |
Feb 19, 2020 | 23.96 | 23.98 | 23.96 | 23.98 | 16,192 | +0.00(+0.00%) |
Feb 18, 2020 | 23.96 | 23.99 | 23.96 | 23.98 | 29,885 | +0.01(+0.04%) |
Feb 14, 2020 | 23.97 | 23.97 | 23.97 | 0 | +0.03(+0.13%) | |
Feb 13, 2020 | 23.96 | 23.96 | 23.94 | 23.94 | 21,047 | -0.01(-0.04%) |
Feb 12, 2020 | 23.95 | 23.95 | 23.93 | 23.95 | 18,687 | -0.01(-0.04%) |
Feb 11, 2020 | 23.99 | 23.99 | 23.96 | 23.96 | 41,044 | -0.03(-0.13%) |
Feb 10, 2020 | 23.97 | 23.99 | 23.97 | 23.99 | 14,899 | +0.04(+0.17%) |
Feb 07, 2020 | 23.94 | 23.97 | 23.94 | 23.95 | 103,919 | +0.01(+0.04%) |
Feb 06, 2020 | 23.95 | 23.95 | 23.93 | 23.94 | 38,798 | +0.00(+0.00%) |
Feb 05, 2020 | 23.94 | 23.94 | 23.92 | 23.94 | 25,407 | -0.01(-0.04%) |
Feb 04, 2020 | 23.96 | 23.97 | 23.95 | 23.95 | 14,259 | -0.04(-0.17%) |