Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.70 | 24.84 | 24.55 | 24.60 | 22,290 | -0.29(-1.15%) |
Apr 29, 2020 | 24.90 | 25.03 | 24.62 | 24.89 | 21,228 | +0.41(+1.68%) |
Apr 28, 2020 | 25.21 | 25.21 | 24.46 | 24.48 | 16,943 | -0.39(-1.55%) |
Apr 27, 2020 | 24.86 | 25.01 | 24.75 | 24.86 | 23,260 | +0.30(+1.22%) |
Apr 24, 2020 | 24.31 | 24.70 | 24.27 | 24.57 | 7,367 | +0.34(+1.39%) |
Apr 23, 2020 | 24.32 | 24.59 | 24.22 | 24.23 | 17,957 | -0.10(-0.40%) |
Apr 22, 2020 | 24.13 | 24.38 | 24.00 | 24.33 | 6,242 | +0.64(+2.69%) |
Apr 21, 2020 | 24.09 | 24.11 | 23.47 | 23.69 | 19,531 | -0.77(-3.15%) |
Apr 20, 2020 | 24.11 | 24.78 | 24.11 | 24.46 | 22,920 | -0.11(-0.43%) |
Apr 17, 2020 | 24.45 | 24.57 | 24.15 | 24.57 | 25,214 | +0.57(+2.37%) |
Apr 16, 2020 | 23.82 | 24.00 | 23.66 | 24.00 | 19,385 | +0.33(+1.38%) |
Apr 15, 2020 | 23.24 | 23.70 | 23.13 | 23.67 | 14,393 | +0.10(+0.41%) |
Apr 14, 2020 | 23.13 | 23.73 | 23.13 | 23.57 | 34,884 | +0.66(+2.90%) |
Apr 13, 2020 | 22.71 | 23.01 | 22.56 | 22.91 | 28,711 | +0.13(+0.59%) |
Apr 09, 2020 | 22.73 | 23.10 | 22.73 | 22.77 | 19,922 | +0.14(+0.64%) |
Apr 08, 2020 | 22.17 | 22.68 | 22.17 | 22.63 | 14,089 | +0.55(+2.49%) |
Apr 07, 2020 | 22.79 | 22.79 | 22.07 | 22.08 | 23,223 | +0.02(+0.09%) |
Apr 06, 2020 | 21.65 | 22.31 | 21.42 | 22.06 | 16,371 | +1.03(+4.90%) |
Apr 03, 2020 | 21.15 | 21.26 | 20.77 | 21.03 | 20,752 | -0.18(-0.86%) |
Apr 02, 2020 | 20.82 | 21.21 | 20.65 | 21.21 | 26,818 | +0.30(+1.43%) |
Apr 01, 2020 | 20.93 | 21.16 | 20.66 | 20.91 | 16,939 | -0.69(-3.18%) |
Mar 31, 2020 | 21.83 | 22.01 | 21.55 | 21.60 | 11,728 | -0.22(-1.01%) |
Mar 30, 2020 | 21.43 | 21.93 | 21.43 | 21.82 | 42,232 | +0.53(+2.49%) |
Mar 27, 2020 | 21.39 | 21.90 | 21.10 | 21.29 | 25,733 | -0.47(-2.17%) |
Mar 26, 2020 | 20.94 | 21.76 | 20.94 | 21.76 | 31,889 | +0.92(+4.44%) |
Mar 25, 2020 | 20.53 | 21.36 | 20.30 | 20.84 | 53,603 | +0.31(+1.50%) |
Mar 24, 2020 | 19.81 | 20.56 | 19.77 | 20.53 | 47,806 | +1.51(+7.96%) |
Mar 23, 2020 | 19.33 | 19.33 | 18.45 | 19.01 | 47,178 | -0.41(-2.13%) |
Mar 20, 2020 | 20.43 | 20.49 | 19.38 | 19.43 | 32,996 | -0.55(-2.75%) |
Mar 19, 2020 | 19.57 | 20.59 | 19.09 | 19.98 | 32,189 | +0.04(+0.19%) |
Mar 18, 2020 | 19.46 | 20.13 | 18.77 | 19.94 | 44,661 | -0.78(-3.77%) |
Mar 17, 2020 | 19.93 | 20.90 | 19.39 | 20.72 | 66,781 | +1.06(+5.39%) |
Mar 16, 2020 | 19.59 | 21.13 | 19.44 | 19.66 | 50,552 | -2.68(-12.00%) |
Mar 13, 2020 | 21.85 | 22.36 | 20.51 | 22.34 | 60,151 | +1.67(+8.09%) |
Mar 12, 2020 | 21.37 | 22.07 | 20.67 | 20.67 | 101,622 | -2.27(-9.89%) |
Mar 11, 2020 | 23.76 | 23.78 | 22.77 | 22.94 | 40,066 | -1.33(-5.47%) |
Mar 10, 2020 | 24.17 | 24.26 | 23.14 | 24.26 | 38,235 | +0.88(+3.76%) |
Mar 09, 2020 | 22.97 | 24.15 | 22.61 | 23.38 | 65,726 | -1.93(-7.61%) |
Mar 06, 2020 | 25.12 | 25.45 | 24.79 | 25.31 | 28,618 | -0.58(-2.22%) |
Mar 05, 2020 | 25.86 | 26.37 | 25.74 | 25.89 | 39,379 | -0.69(-2.61%) |
Mar 04, 2020 | 26.15 | 26.68 | 25.96 | 26.58 | 17,441 | +0.84(+3.25%) |
Mar 03, 2020 | 26.45 | 26.79 | 25.47 | 25.74 | 139,016 | -0.49(-1.87%) |
Mar 02, 2020 | 25.53 | 26.32 | 25.24 | 26.23 | 56,508 | +0.84(+3.29%) |
Feb 28, 2020 | 24.73 | 25.41 | 24.50 | 25.40 | 216,148 | -0.17(-0.68%) |
Feb 27, 2020 | 26.06 | 26.52 | 25.57 | 25.57 | 70,350 | -0.97(-3.66%) |
Feb 26, 2020 | 26.91 | 27.18 | 26.52 | 26.54 | 27,459 | -0.27(-1.00%) |
Feb 25, 2020 | 27.90 | 27.90 | 26.75 | 26.81 | 95,255 | -0.89(-3.23%) |
Feb 24, 2020 | 27.76 | 27.93 | 27.56 | 27.70 | 82,209 | -0.96(-3.36%) |
Feb 21, 2020 | 28.88 | 28.95 | 28.59 | 28.67 | 28,722 | -0.37(-1.29%) |
Feb 20, 2020 | 29.13 | 29.17 | 28.83 | 29.04 | 18,221 | -0.02(-0.07%) |
Feb 19, 2020 | 29.02 | 29.15 | 29.02 | 29.06 | 24,512 | +0.10(+0.33%) |
Feb 18, 2020 | 28.94 | 28.98 | 28.85 | 28.96 | 30,676 | +0.07(+0.23%) |
Feb 14, 2020 | 28.91 | 29.00 | 28.88 | 28.89 | 37,672 | +0.02(+0.05%) |
Feb 13, 2020 | 28.74 | 28.93 | 28.74 | 28.88 | 18,718 | -0.06(-0.22%) |
Feb 12, 2020 | 28.78 | 28.94 | 28.73 | 28.94 | 26,484 | +0.30(+1.04%) |
Feb 11, 2020 | 28.71 | 28.78 | 28.60 | 28.64 | 44,851 | +0.12(+0.44%) |
Feb 10, 2020 | 28.25 | 28.52 | 28.15 | 28.52 | 31,841 | +0.21(+0.75%) |
Feb 07, 2020 | 28.39 | 28.41 | 28.28 | 28.31 | 22,790 | -0.20(-0.71%) |
Feb 06, 2020 | 28.50 | 28.55 | 28.42 | 28.51 | 39,162 | +0.10(+0.34%) |
Feb 05, 2020 | 28.51 | 28.54 | 28.29 | 28.41 | 90,017 | +0.20(+0.72%) |
Feb 04, 2020 | 28.07 | 28.30 | 28.07 | 28.21 | 44,336 | +0.46(+1.66%) |