Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.78 | 25.13 | 24.68 | 25.13 | 37,203 | +0.33(+1.33%) |
Apr 29, 2020 | 24.56 | 25.01 | 24.56 | 24.80 | 14,725 | +0.10(+0.40%) |
Apr 28, 2020 | 24.27 | 24.70 | 24.22 | 24.70 | 11,295 | +0.44(+1.81%) |
Apr 27, 2020 | 24.02 | 24.26 | 24.00 | 24.26 | 9,566 | +0.24(+1.00%) |
Apr 24, 2020 | 24.14 | 24.37 | 23.89 | 24.02 | 13,700 | -0.11(-0.46%) |
Apr 23, 2020 | 24.26 | 24.34 | 24.04 | 24.13 | 5,983 | -0.12(-0.49%) |
Apr 22, 2020 | 24.01 | 24.29 | 24.01 | 24.25 | 7,960 | +0.29(+1.21%) |
Apr 21, 2020 | 24.25 | 24.25 | 23.60 | 23.96 | 9,363 | -0.29(-1.20%) |
Apr 20, 2020 | 24.29 | 24.40 | 23.52 | 24.25 | 16,417 | -0.20(-0.82%) |
Apr 17, 2020 | 24.19 | 24.68 | 24.19 | 24.45 | 11,100 | +0.35(+1.44%) |
Apr 16, 2020 | 23.87 | 24.19 | 23.83 | 24.10 | 10,612 | +0.23(+0.98%) |
Apr 15, 2020 | 23.95 | 23.95 | 23.42 | 23.87 | 20,803 | -0.08(-0.35%) |
Apr 14, 2020 | 23.81 | 24.12 | 23.29 | 23.95 | 11,386 | +0.25(+1.08%) |
Apr 13, 2020 | 23.69 | 23.70 | 22.50 | 23.70 | 13,483 | +0.22(+0.94%) |
Apr 09, 2020 | 21.87 | 23.48 | 21.87 | 23.48 | 31,500 | +1.84(+8.50%) |
Apr 08, 2020 | 21.17 | 22.02 | 20.62 | 21.64 | 24,337 | +0.57(+2.71%) |
Apr 07, 2020 | 21.05 | 21.23 | 20.31 | 21.07 | 19,136 | +0.76(+3.74%) |
Apr 06, 2020 | 20.52 | 21.38 | 20.21 | 20.31 | 11,072 | -0.07(-0.34%) |
Apr 03, 2020 | 21.00 | 21.00 | 20.00 | 20.38 | 4,800 | -0.47(-2.25%) |
Apr 02, 2020 | 21.88 | 21.89 | 20.23 | 20.85 | 12,834 | -0.21(-1.00%) |
Apr 01, 2020 | 21.96 | 21.96 | 20.56 | 21.06 | 14,749 | -1.06(-4.79%) |
Mar 31, 2020 | 21.73 | 22.12 | 21.73 | 22.12 | 11,074 | +0.64(+3.00%) |
Mar 30, 2020 | 22.50 | 22.50 | 21.40 | 21.48 | 10,238 | -0.62(-2.79%) |
Mar 27, 2020 | 22.42 | 22.42 | 20.70 | 22.09 | 12,800 | -0.41(-1.81%) |
Mar 26, 2020 | 21.71 | 22.55 | 21.41 | 22.50 | 13,194 | +1.76(+8.49%) |
Mar 25, 2020 | 18.61 | 21.53 | 18.10 | 20.74 | 32,271 | +2.16(+11.63%) |
Mar 24, 2020 | 18.00 | 18.95 | 16.80 | 18.58 | 16,812 | +2.55(+15.91%) |
Mar 23, 2020 | 18.50 | 18.56 | 16.03 | 16.03 | 23,051 | -1.97(-10.94%) |
Mar 20, 2020 | 16.48 | 19.61 | 16.48 | 18.00 | 24,600 | +2.21(+14.00%) |
Mar 19, 2020 | 15.50 | 16.60 | 14.56 | 15.79 | 50,479 | +1.35(+9.35%) |
Mar 18, 2020 | 19.87 | 19.87 | 13.05 | 14.44 | 34,152 | -5.48(-27.51%) |
Mar 17, 2020 | 20.05 | 20.39 | 19.91 | 19.92 | 10,350 | +0.13(+0.66%) |
Mar 16, 2020 | 21.77 | 21.77 | 18.00 | 19.79 | 24,827 | -3.20(-13.92%) |
Mar 13, 2020 | 23.50 | 23.59 | 22.75 | 22.99 | 27,900 | +0.38(+1.68%) |
Mar 12, 2020 | 24.71 | 24.71 | 21.87 | 22.61 | 61,554 | -2.10(-8.50%) |
Mar 11, 2020 | 24.95 | 24.95 | 24.52 | 24.71 | 56,534 | -0.24(-0.96%) |
Mar 10, 2020 | 24.83 | 25.00 | 24.75 | 24.95 | 36,900 | +0.45(+1.84%) |
Mar 09, 2020 | 25.14 | 25.14 | 24.31 | 24.50 | 100,813 | -0.87(-3.43%) |
Mar 06, 2020 | 25.55 | 25.55 | 25.26 | 25.37 | 20,700 | -0.28(-1.09%) |
Mar 05, 2020 | 25.74 | 25.93 | 25.65 | 25.65 | 28,009 | -0.10(-0.39%) |
Mar 04, 2020 | 25.60 | 25.91 | 25.60 | 25.75 | 33,121 | +0.31(+1.22%) |
Mar 03, 2020 | 25.47 | 25.75 | 25.40 | 25.44 | 33,952 | +0.07(+0.28%) |
Mar 02, 2020 | 25.15 | 25.44 | 25.10 | 25.37 | 31,962 | +0.31(+1.24%) |
Feb 28, 2020 | 25.40 | 25.40 | 24.97 | 25.06 | 47,400 | -0.32(-1.26%) |
Feb 27, 2020 | 25.50 | 25.50 | 25.25 | 25.38 | 32,659 | -0.63(-2.42%) |
Feb 26, 2020 | 26.19 | 26.22 | 25.79 | 26.01 | 20,151 | -0.10(-0.38%) |
Feb 25, 2020 | 26.24 | 26.39 | 25.95 | 26.11 | 49,502 | -0.08(-0.31%) |
Feb 24, 2020 | 26.24 | 26.41 | 26.17 | 26.19 | 16,405 | -0.30(-1.13%) |
Feb 21, 2020 | 26.47 | 26.53 | 26.44 | 26.49 | 43,000 | -0.04(-0.15%) |
Feb 20, 2020 | 26.35 | 26.53 | 26.35 | 26.53 | 14,263 | +0.23(+0.87%) |
Feb 19, 2020 | 26.48 | 26.48 | 26.30 | 26.30 | 105,370 | -0.19(-0.72%) |
Feb 18, 2020 | 26.47 | 26.49 | 26.43 | 26.49 | 11,233 | +0.02(+0.08%) |
Feb 14, 2020 | 26.48 | 26.48 | 26.44 | 26.47 | 4,900 | -0.01(-0.04%) |
Feb 13, 2020 | 26.40 | 26.48 | 26.40 | 26.48 | 3,051 | -0.01(-0.04%) |
Feb 12, 2020 | 26.62 | 26.62 | 26.40 | 26.49 | 15,695 | -0.04(-0.15%) |
Feb 11, 2020 | 26.49 | 26.63 | 26.47 | 26.53 | 45,742 | +0.08(+0.30%) |
Feb 10, 2020 | 26.44 | 26.47 | 26.44 | 26.45 | 5,783 | +0.03(+0.11%) |
Feb 07, 2020 | 26.48 | 26.50 | 26.42 | 26.42 | 79,700 | -0.01(-0.04%) |
Feb 06, 2020 | 26.48 | 26.52 | 26.43 | 26.43 | 9,883 | -0.05(-0.19%) |
Feb 05, 2020 | 26.49 | 26.49 | 26.47 | 26.48 | 15,082 | +0.03(+0.11%) |
Feb 04, 2020 | 26.48 | 26.50 | 26.43 | 26.45 | 23,327 | +0.20(+0.76%) |
Feb 03, 2020 | 26.33 | 26.41 | 26.25 | 26.25 | 13,060 | -0.08(-0.30%) |
Jan 31, 2020 | 26.48 | 26.50 | 26.33 | 26.33 | 36,200 | -0.15(-0.57%) |
Jan 30, 2020 | 26.48 | 26.48 | 26.46 | 26.48 | 7,606 | +0.00(+0.00%) |
Jan 29, 2020 | 26.38 | 26.49 | 26.38 | 26.48 | 15,357 | +0.15(+0.57%) |
Jan 28, 2020 | 26.40 | 26.40 | 26.33 | 26.33 | 6,773 | +0.02(+0.07%) |
Jan 27, 2020 | 26.42 | 26.44 | 26.31 | 26.31 | 4,870 | -0.01(-0.03%) |
Jan 24, 2020 | 26.37 | 26.46 | 26.28 | 26.32 | 13,600 | -0.19(-0.72%) |
Jan 23, 2020 | 26.80 | 26.81 | 26.43 | 26.51 | 61,377 | -0.29(-1.08%) |
Jan 22, 2020 | 26.66 | 26.80 | 26.66 | 26.80 | 24,320 | +0.23(+0.87%) |
Jan 21, 2020 | 26.81 | 26.89 | 26.52 | 26.57 | 12,985 | -0.25(-0.95%) |
Jan 17, 2020 | 26.83 | 26.87 | 26.73 | 26.82 | 4,500 | +0.06(+0.22%) |
Jan 16, 2020 | 26.94 | 26.94 | 26.73 | 26.77 | 14,151 | -0.16(-0.61%) |
Jan 15, 2020 | 26.96 | 27.05 | 26.50 | 26.93 | 409,219 | -0.04(-0.15%) |
Jan 14, 2020 | 27.23 | 27.30 | 26.96 | 26.97 | 47,016 | -0.32(-1.17%) |
Jan 13, 2020 | 27.05 | 27.47 | 27.05 | 27.29 | 10,564 | +0.24(+0.89%) |
Jan 10, 2020 | 27.33 | 27.47 | 27.05 | 27.05 | 56,900 | -0.33(-1.21%) |
Jan 09, 2020 | 27.42 | 27.64 | 27.32 | 27.38 | 52,834 | -0.01(-0.04%) |
Jan 08, 2020 | 27.43 | 27.43 | 27.36 | 27.39 | 9,583 | +0.00(+0.00%) |
Jan 07, 2020 | 27.66 | 27.97 | 27.33 | 27.39 | 331,250 | -0.26(-0.94%) |
Jan 06, 2020 | 27.98 | 28.50 | 27.55 | 27.65 | 104,512 | -0.03(-0.09%) |
Jan 03, 2020 | 27.91 | 28.02 | 27.51 | 27.68 | 127,000 | -0.34(-1.23%) |
Jan 02, 2020 | 28.02 | 28.02 | 27.80 | 28.02 | 359,304 | -1.28(-4.37%) |
Dec 31, 2019 | 27.46 | 29.35 | 27.20 | 29.30 | 754,600 | +1.62(+5.83%) |
Dec 30, 2019 | 27.46 | 27.72 | 27.46 | 27.68 | 75,369 | +0.18(+0.67%) |
Dec 27, 2019 | 27.23 | 27.53 | 27.23 | 27.50 | 39,200 | +0.14(+0.51%) |
Dec 26, 2019 | 27.05 | 27.36 | 27.00 | 27.36 | 30,710 | +0.27(+1.00%) |
Dec 24, 2019 | 26.90 | 27.18 | 26.80 | 27.09 | 40,100 | +0.18(+0.67%) |
Dec 23, 2019 | 26.65 | 26.99 | 26.55 | 26.91 | 103,688 | +0.26(+0.98%) |
Dec 20, 2019 | 26.56 | 26.70 | 26.43 | 26.65 | 62,800 | +0.03(+0.11%) |
Dec 19, 2019 | 26.69 | 26.69 | 26.37 | 26.62 | 93,722 | -0.13(-0.49%) |
Dec 18, 2019 | 26.28 | 26.77 | 26.24 | 26.75 | 59,305 | +0.47(+1.79%) |
Dec 17, 2019 | 25.90 | 26.36 | 25.88 | 26.28 | 58,424 | +0.38(+1.47%) |
Dec 16, 2019 | 25.92 | 25.98 | 25.75 | 25.90 | 21,283 | -0.02(-0.08%) |
Dec 13, 2019 | 25.65 | 25.92 | 25.65 | 25.92 | 13,500 | +0.27(+1.05%) |
Dec 12, 2019 | 25.66 | 25.68 | 25.51 | 25.65 | 58,744 | +0.03(+0.12%) |
Dec 11, 2019 | 25.70 | 25.70 | 25.58 | 25.62 | 136,137 | -0.08(-0.31%) |
Dec 10, 2019 | 25.71 | 25.72 | 25.60 | 25.70 | 43,811 | +0.06(+0.23%) |
Dec 09, 2019 | 25.40 | 25.65 | 25.39 | 25.64 | 104,784 | +0.21(+0.83%) |
Dec 06, 2019 | 25.32 | 25.45 | 25.26 | 25.43 | 48,300 | +0.12(+0.47%) |
Dec 05, 2019 | 25.44 | 25.44 | 25.28 | 25.31 | 39,479 | -0.04(-0.15%) |