Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.61 | 26.69 | 26.42 | 26.50 | 4,860 | -0.32(-1.19%) |
Apr 29, 2020 | 26.83 | 26.90 | 26.81 | 26.82 | 1,279 | -0.05(-0.18%) |
Apr 28, 2020 | 27.09 | 27.09 | 26.83 | 26.87 | 1,822 | +0.13(+0.48%) |
Apr 27, 2020 | 26.70 | 26.74 | 26.70 | 26.74 | 298 | +0.20(+0.74%) |
Apr 24, 2020 | 26.30 | 26.54 | 26.30 | 26.54 | 315 | +0.31(+1.17%) |
Apr 23, 2020 | 26.39 | 26.39 | 26.24 | 26.24 | 1,148 | -0.20(-0.75%) |
Apr 22, 2020 | 26.25 | 26.49 | 26.24 | 26.43 | 43,621 | +0.27(+1.03%) |
Apr 21, 2020 | 26.42 | 26.42 | 26.13 | 26.16 | 2,473 | -0.55(-2.05%) |
Apr 20, 2020 | 26.93 | 27.07 | 26.71 | 26.71 | 1,684 | -0.35(-1.29%) |
Apr 17, 2020 | 27.06 | 27.06 | 26.96 | 27.06 | 420 | +0.30(+1.14%) |
Apr 16, 2020 | 26.64 | 26.81 | 26.56 | 26.76 | 241,620 | +0.27(+1.02%) |
Apr 15, 2020 | 26.70 | 26.70 | 26.43 | 26.49 | 1,574 | -0.51(-1.87%) |
Apr 14, 2020 | 26.75 | 27.01 | 26.75 | 26.99 | 764 | +0.95(+3.65%) |
Apr 13, 2020 | 26.14 | 26.14 | 25.94 | 26.04 | 781 | -0.32(-1.20%) |
Apr 09, 2020 | 26.34 | 26.68 | 26.34 | 26.36 | 420 | +0.41(+1.59%) |
Apr 08, 2020 | 25.72 | 25.95 | 25.72 | 25.95 | 689 | +0.31(+1.23%) |
Apr 07, 2020 | 26.25 | 26.25 | 25.63 | 25.63 | 1,126 | -0.18(-0.70%) |
Apr 06, 2020 | 25.72 | 25.81 | 25.68 | 25.81 | 645 | +1.02(+4.10%) |
Apr 03, 2020 | 24.70 | 24.80 | 24.64 | 24.80 | 946 | +0.11(+0.45%) |
Apr 02, 2020 | 23.84 | 24.69 | 23.84 | 24.69 | 2,213 | +0.64(+2.66%) |
Apr 01, 2020 | 23.76 | 24.20 | 23.76 | 24.05 | 1,701 | -0.54(-2.21%) |
Mar 31, 2020 | 24.53 | 24.75 | 24.53 | 24.59 | 462 | -0.14(-0.57%) |
Mar 30, 2020 | 23.99 | 24.73 | 23.99 | 24.73 | 5,254 | +0.77(+3.22%) |
Mar 27, 2020 | 23.76 | 24.29 | 23.76 | 23.96 | 19,147 | -0.29(-1.19%) |
Mar 26, 2020 | 23.71 | 24.25 | 23.66 | 24.25 | 448 | +1.12(+4.85%) |
Mar 25, 2020 | 22.89 | 23.51 | 22.89 | 23.13 | 3,852 | -0.03(-0.12%) |
Mar 24, 2020 | 23.23 | 23.23 | 22.88 | 23.15 | 1,142 | +1.12(+5.10%) |
Mar 23, 2020 | 24.02 | 24.02 | 22.03 | 22.03 | 2,305 | -0.79(-3.45%) |
Mar 20, 2020 | 23.91 | 23.91 | 22.82 | 22.82 | 526 | -1.36(-5.63%) |
Mar 19, 2020 | 24.48 | 24.64 | 24.18 | 24.18 | 1,952 | -0.10(-0.39%) |
Mar 18, 2020 | 25.20 | 25.30 | 23.83 | 24.27 | 7,723 | -0.74(-2.94%) |
Mar 17, 2020 | 23.84 | 25.20 | 23.84 | 25.01 | 5,674 | +1.70(+7.30%) |
Mar 16, 2020 | 24.01 | 24.38 | 23.31 | 23.31 | 28,389 | -1.71(-6.84%) |
Mar 13, 2020 | 23.92 | 25.02 | 23.55 | 25.02 | 8,942 | +1.74(+7.47%) |
Mar 12, 2020 | 24.07 | 24.09 | 23.28 | 23.28 | 1,828 | -2.41(-9.40%) |
Mar 11, 2020 | 26.42 | 26.42 | 25.45 | 25.69 | 5,640 | -1.24(-4.59%) |
Mar 10, 2020 | 26.59 | 26.93 | 25.97 | 26.93 | 4,612 | +0.69(+2.64%) |
Mar 09, 2020 | 27.43 | 27.43 | 25.96 | 26.23 | 76,729 | -1.24(-4.50%) |
Mar 06, 2020 | 27.17 | 27.47 | 26.92 | 27.47 | 3,997 | -0.31(-1.10%) |
Mar 05, 2020 | 27.65 | 27.78 | 27.65 | 27.78 | 519 | -0.45(-1.60%) |
Mar 04, 2020 | 27.41 | 28.23 | 27.38 | 28.23 | 660 | +1.20(+4.45%) |
Mar 03, 2020 | 27.38 | 27.73 | 27.02 | 27.02 | 24,168 | -0.36(-1.32%) |
Mar 02, 2020 | 26.24 | 27.39 | 26.24 | 27.39 | 2,408 | +1.43(+5.51%) |
Feb 28, 2020 | 26.09 | 26.16 | 25.39 | 25.96 | 1,262 | -0.76(-2.85%) |
Feb 27, 2020 | 27.47 | 27.47 | 26.72 | 26.72 | 852 | -0.96(-3.47%) |
Feb 26, 2020 | 28.13 | 28.13 | 27.68 | 27.68 | 317 | -0.24(-0.85%) |
Feb 25, 2020 | 28.41 | 28.41 | 27.92 | 27.92 | 2,703 | -0.61(-2.15%) |
Feb 24, 2020 | 28.77 | 28.77 | 28.53 | 28.53 | 1,277 | -0.56(-1.93%) |
Feb 21, 2020 | 29.14 | 29.14 | 29.09 | 29.09 | 105 | -0.01(-0.02%) |
Feb 20, 2020 | 29.10 | 29.10 | 28.91 | 29.10 | 4,086 | +0.01(+0.05%) |
Feb 19, 2020 | 29.16 | 29.17 | 29.08 | 29.08 | 2,005 | -0.06(-0.19%) |
Feb 18, 2020 | 29.15 | 29.15 | 29.14 | 29.14 | 361 | -0.03(-0.11%) |
Feb 14, 2020 | 29.17 | 29.17 | 29.17 | 29.17 | 210 | +0.05(+0.17%) |
Feb 13, 2020 | 29.11 | 29.12 | 28.96 | 29.12 | 22,307 | +0.11(+0.39%) |
Feb 12, 2020 | 28.99 | 29.01 | 28.98 | 29.01 | 349 | +0.02(+0.06%) |
Feb 11, 2020 | 28.99 | 28.99 | 28.97 | 28.99 | 776 | +0.01(+0.03%) |
Feb 10, 2020 | 28.98 | 28.98 | 28.98 | 28.98 | 36 | +0.12(+0.43%) |
Feb 07, 2020 | 28.87 | 28.89 | 28.82 | 28.86 | 5,575 | +0.02(+0.07%) |
Feb 06, 2020 | 28.94 | 28.94 | 28.84 | 28.84 | 1,299 | -0.00(-0.00%) |
Feb 05, 2020 | 28.72 | 28.84 | 28.72 | 28.84 | 517 | +0.24(+0.86%) |
Feb 04, 2020 | 28.69 | 28.69 | 28.59 | 28.59 | 1,218 | +0.16(+0.57%) |