Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.86 | 25.90 | 25.71 | 25.84 | 2,613 | -0.25(-0.94%) |
Apr 29, 2020 | 25.91 | 26.14 | 25.89 | 26.09 | 8,587 | +0.69(+2.73%) |
Apr 28, 2020 | 25.44 | 25.54 | 25.40 | 25.40 | 2,325 | -0.01(-0.04%) |
Apr 27, 2020 | 25.19 | 25.53 | 25.19 | 25.41 | 8,823 | +0.28(+1.10%) |
Apr 24, 2020 | 24.83 | 25.15 | 24.82 | 25.13 | 6,001 | +0.36(+1.44%) |
Apr 23, 2020 | 25.06 | 25.20 | 24.77 | 24.77 | 30,843 | -0.03(-0.13%) |
Apr 22, 2020 | 24.65 | 24.96 | 24.65 | 24.81 | 4,047 | +0.50(+2.07%) |
Apr 21, 2020 | 24.42 | 24.43 | 24.21 | 24.31 | 6,748 | -0.77(-3.06%) |
Apr 20, 2020 | 25.06 | 25.44 | 25.03 | 25.07 | 21,108 | -0.40(-1.57%) |
Apr 17, 2020 | 25.26 | 25.51 | 25.23 | 25.47 | 11,581 | +0.61(+2.45%) |
Apr 16, 2020 | 24.72 | 24.86 | 24.55 | 24.86 | 4,649 | +0.20(+0.80%) |
Apr 15, 2020 | 24.69 | 24.76 | 24.58 | 24.67 | 11,403 | -0.57(-2.26%) |
Apr 14, 2020 | 25.04 | 25.25 | 25.00 | 25.24 | 28,790 | +0.75(+3.06%) |
Apr 13, 2020 | 24.64 | 24.73 | 24.28 | 24.48 | 11,449 | -0.24(-0.96%) |
Apr 09, 2020 | 24.71 | 24.94 | 24.56 | 24.72 | 28,533 | +0.48(+2.00%) |
Apr 08, 2020 | 23.77 | 24.37 | 23.73 | 24.24 | 5,808 | +0.62(+2.61%) |
Apr 07, 2020 | 24.54 | 24.55 | 23.60 | 23.62 | 27,364 | +0.05(+0.20%) |
Apr 06, 2020 | 22.95 | 23.69 | 22.94 | 23.57 | 20,245 | +1.50(+6.80%) |
Apr 03, 2020 | 22.40 | 22.40 | 21.21 | 22.07 | 16,530 | -0.33(-1.48%) |
Apr 02, 2020 | 21.84 | 22.44 | 21.81 | 22.40 | 35,461 | +0.67(+3.10%) |
Apr 01, 2020 | 21.96 | 22.26 | 21.69 | 21.73 | 23,536 | -1.16(-5.08%) |
Mar 31, 2020 | 23.14 | 23.37 | 22.89 | 22.89 | 44,533 | -0.38(-1.61%) |
Mar 30, 2020 | 22.71 | 23.30 | 22.68 | 23.27 | 50,981 | +0.78(+3.46%) |
Mar 27, 2020 | 22.39 | 22.67 | 22.39 | 22.49 | 29,691 | -0.51(-2.23%) |
Mar 26, 2020 | 22.07 | 23.34 | 22.07 | 23.00 | 110,558 | +1.04(+4.71%) |
Mar 25, 2020 | 21.78 | 22.70 | 21.62 | 21.97 | 63,059 | +0.30(+1.36%) |
Mar 24, 2020 | 20.27 | 21.67 | 20.27 | 21.67 | 65,018 | +2.22(+11.42%) |
Mar 23, 2020 | 19.95 | 20.33 | 19.45 | 19.45 | 64,786 | -0.97(-4.74%) |
Mar 20, 2020 | 21.43 | 21.65 | 20.42 | 20.42 | 13,477 | -0.47(-2.27%) |
Mar 19, 2020 | 21.35 | 21.76 | 20.89 | 20.89 | 29,700 | +0.15(+0.73%) |
Mar 18, 2020 | 21.19 | 21.49 | 20.20 | 20.74 | 66,639 | -0.51(-2.41%) |
Mar 17, 2020 | 21.28 | 22.51 | 21.08 | 21.26 | 632,261 | -0.49(-2.27%) |
Mar 16, 2020 | 22.02 | 22.21 | 21.55 | 21.75 | 28,377 | -2.13(-8.91%) |
Mar 13, 2020 | 22.87 | 23.88 | 22.12 | 23.88 | 111,712 | +2.37(+11.04%) |
Mar 12, 2020 | 22.68 | 23.16 | 21.50 | 21.50 | 216,744 | -2.79(-11.49%) |
Mar 11, 2020 | 24.67 | 24.78 | 23.74 | 24.29 | 58,963 | -1.19(-4.66%) |
Mar 10, 2020 | 24.77 | 25.48 | 24.25 | 25.48 | 94,284 | +1.15(+4.72%) |
Mar 09, 2020 | 23.80 | 25.12 | 23.80 | 24.33 | 97,037 | -2.04(-7.75%) |
Mar 06, 2020 | 26.01 | 26.38 | 25.76 | 26.38 | 71,702 | -0.38(-1.43%) |
Mar 05, 2020 | 26.98 | 27.15 | 26.71 | 26.76 | 11,504 | -0.96(-3.48%) |
Mar 04, 2020 | 26.93 | 27.72 | 26.93 | 27.72 | 49,906 | +1.09(+4.11%) |
Mar 03, 2020 | 27.23 | 27.75 | 26.50 | 26.63 | 29,471 | -0.72(-2.64%) |
Mar 02, 2020 | 26.31 | 27.35 | 26.24 | 27.35 | 6,586 | +1.23(+4.69%) |
Feb 28, 2020 | 25.46 | 28.04 | 25.46 | 26.13 | 191,942 | -0.42(-1.58%) |
Feb 27, 2020 | 27.09 | 27.50 | 26.55 | 26.55 | 126,060 | -1.10(-3.97%) |
Feb 26, 2020 | 27.73 | 28.22 | 27.64 | 27.64 | 122,792 | -0.59(-2.07%) |
Feb 25, 2020 | 28.57 | 28.96 | 27.70 | 28.23 | 88,912 | -0.38(-1.34%) |
Feb 24, 2020 | 28.55 | 28.86 | 28.50 | 28.61 | 67,713 | -0.96(-3.24%) |
Feb 21, 2020 | 29.55 | 29.66 | 29.50 | 29.57 | 18,741 | -0.32(-1.08%) |
Feb 20, 2020 | 30.01 | 30.01 | 29.68 | 29.89 | 14,440 | -0.12(-0.39%) |
Feb 19, 2020 | 29.90 | 30.04 | 29.90 | 30.01 | 11,237 | +0.17(+0.55%) |
Feb 18, 2020 | 29.84 | 29.89 | 29.80 | 29.85 | 4,706 | -0.11(-0.36%) |
Feb 14, 2020 | 29.92 | 29.99 | 29.87 | 29.96 | 14,740 | +0.07(+0.24%) |
Feb 13, 2020 | 29.82 | 29.94 | 29.82 | 29.88 | 4,993 | -0.05(-0.17%) |
Feb 12, 2020 | 29.87 | 29.94 | 29.87 | 29.94 | 16,885 | +0.19(+0.64%) |
Feb 11, 2020 | 29.88 | 29.88 | 29.73 | 29.75 | 12,638 | +0.09(+0.29%) |
Feb 10, 2020 | 29.57 | 29.66 | 29.55 | 29.66 | 11,279 | +0.20(+0.67%) |
Feb 07, 2020 | 29.59 | 29.59 | 29.46 | 29.46 | 8,423 | -0.16(-0.55%) |
Feb 06, 2020 | 29.58 | 29.63 | 29.58 | 29.62 | 2,503 | +0.13(+0.44%) |
Feb 05, 2020 | 29.44 | 29.49 | 29.36 | 29.49 | 3,878 | +0.32(+1.09%) |
Feb 04, 2020 | 29.16 | 29.26 | 29.16 | 29.18 | 15,328 | +0.43(+1.49%) |