Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.73 | 24.87 | 24.63 | 24.80 | 15,701 | -0.09(-0.36%) |
Apr 29, 2020 | 24.99 | 25.01 | 24.78 | 24.89 | 1,975 | +0.26(+1.05%) |
Apr 28, 2020 | 24.76 | 24.76 | 24.62 | 24.63 | 55,998 | -0.03(-0.12%) |
Apr 27, 2020 | 24.46 | 24.66 | 24.46 | 24.66 | 12,989 | +0.29(+1.20%) |
Apr 24, 2020 | 24.19 | 24.37 | 24.19 | 24.37 | 200 | +0.18(+0.74%) |
Apr 23, 2020 | 24.48 | 24.48 | 24.12 | 24.19 | 3,227 | -0.01(-0.06%) |
Apr 22, 2020 | 24.25 | 24.37 | 24.10 | 24.20 | 11,275 | +0.21(+0.89%) |
Apr 21, 2020 | 23.93 | 24.06 | 23.90 | 23.99 | 8,001 | -0.30(-1.25%) |
Apr 20, 2020 | 24.35 | 24.52 | 24.29 | 24.29 | 3,230 | -0.22(-0.88%) |
Apr 17, 2020 | 24.40 | 24.52 | 24.30 | 24.51 | 16,300 | +0.27(+1.11%) |
Apr 16, 2020 | 24.16 | 24.24 | 24.03 | 24.24 | 40,686 | +0.09(+0.37%) |
Apr 15, 2020 | 23.93 | 24.25 | 23.92 | 24.15 | 25,212 | -0.23(-0.94%) |
Apr 14, 2020 | 24.41 | 24.41 | 24.16 | 24.38 | 10,281 | +0.35(+1.47%) |
Apr 13, 2020 | 24.26 | 24.26 | 23.82 | 24.02 | 3,488 | -0.20(-0.81%) |
Apr 09, 2020 | 24.37 | 24.37 | 24.04 | 24.22 | 15,100 | +0.28(+1.17%) |
Apr 08, 2020 | 23.73 | 23.94 | 23.73 | 23.94 | 13,230 | +0.35(+1.47%) |
Apr 07, 2020 | 23.74 | 23.86 | 23.49 | 23.59 | 49,130 | -0.07(-0.30%) |
Apr 06, 2020 | 23.41 | 23.67 | 23.41 | 23.67 | 122 | +0.90(+3.97%) |
Apr 03, 2020 | 22.58 | 22.76 | 22.58 | 22.76 | 3,400 | +0.01(+0.04%) |
Apr 02, 2020 | 22.49 | 22.81 | 22.47 | 22.75 | 25,697 | +0.36(+1.58%) |
Apr 01, 2020 | 22.80 | 22.80 | 22.39 | 22.40 | 8,080 | -0.62(-2.69%) |
Mar 31, 2020 | 23.35 | 23.42 | 22.94 | 23.02 | 739 | -0.33(-1.40%) |
Mar 30, 2020 | 23.18 | 23.35 | 23.06 | 23.35 | 9,904 | +0.46(+2.03%) |
Mar 27, 2020 | 22.77 | 23.13 | 22.70 | 22.88 | 4,600 | -0.62(-2.63%) |
Mar 26, 2020 | 23.22 | 23.50 | 22.87 | 23.50 | 6,204 | +0.86(+3.79%) |
Mar 25, 2020 | 22.31 | 23.02 | 22.28 | 22.64 | 10,774 | +0.24(+1.08%) |
Mar 24, 2020 | 22.58 | 22.58 | 22.17 | 22.40 | 22,940 | +0.89(+4.13%) |
Mar 23, 2020 | 20.88 | 21.55 | 20.88 | 21.51 | 6,914 | -0.11(-0.50%) |
Mar 20, 2020 | 21.83 | 22.09 | 21.62 | 21.62 | 228,900 | -0.54(-2.44%) |
Mar 19, 2020 | 21.37 | 22.21 | 21.00 | 22.16 | 24,630 | +0.63(+2.93%) |
Mar 18, 2020 | 21.79 | 22.01 | 21.13 | 21.53 | 9,916 | -0.92(-4.12%) |
Mar 17, 2020 | 21.85 | 22.45 | 21.57 | 22.45 | 3,548 | +0.96(+4.49%) |
Mar 16, 2020 | 21.15 | 22.65 | 21.15 | 21.49 | 3,361 | -1.98(-8.44%) |
Mar 13, 2020 | 22.88 | 23.47 | 22.36 | 23.47 | 2,900 | +0.94(+4.18%) |
Mar 12, 2020 | 23.09 | 23.34 | 22.38 | 22.53 | 56,763 | -1.29(-5.41%) |
Mar 11, 2020 | 24.12 | 24.12 | 23.80 | 23.82 | 2,736 | -0.53(-2.18%) |
Mar 10, 2020 | 23.76 | 24.35 | 23.76 | 24.35 | 24,526 | +0.37(+1.54%) |
Mar 09, 2020 | 24.36 | 24.51 | 23.72 | 23.98 | 49,273 | -0.97(-3.89%) |
Mar 06, 2020 | 24.78 | 24.95 | 24.60 | 24.95 | 9,700 | -0.10(-0.40%) |
Mar 05, 2020 | 25.26 | 25.31 | 24.96 | 25.05 | 1,552,447 | -0.48(-1.89%) |
Mar 04, 2020 | 25.21 | 25.57 | 25.21 | 25.53 | 31,262 | +0.38(+1.52%) |
Mar 03, 2020 | 25.44 | 25.56 | 25.13 | 25.15 | 9,993 | -0.33(-1.30%) |
Mar 02, 2020 | 24.79 | 25.48 | 24.79 | 25.48 | 246,810 | +0.65(+2.62%) |
Feb 28, 2020 | 24.79 | 24.91 | 24.42 | 24.83 | 65,000 | -0.24(-0.96%) |
Feb 27, 2020 | 24.92 | 25.44 | 24.92 | 25.07 | 14,407 | -0.46(-1.80%) |
Feb 26, 2020 | 25.33 | 25.75 | 25.33 | 25.53 | 33,542 | +0.02(+0.08%) |
Feb 25, 2020 | 25.68 | 25.68 | 25.51 | 25.51 | 7,396 | -0.29(-1.14%) |
Feb 24, 2020 | 25.86 | 25.89 | 25.75 | 25.80 | 17,058 | -0.18(-0.68%) |
Feb 21, 2020 | 26.08 | 26.11 | 25.98 | 25.98 | 4,800 | -0.19(-0.73%) |
Feb 20, 2020 | 26.13 | 26.17 | 26.04 | 26.17 | 12,789 | +0.02(+0.06%) |
Feb 19, 2020 | 26.16 | 26.20 | 26.12 | 26.16 | 22,868 | +0.04(+0.15%) |
Feb 18, 2020 | 26.15 | 26.17 | 26.08 | 26.11 | 6,695 | -0.02(-0.08%) |
Feb 14, 2020 | 26.16 | 26.17 | 26.10 | 26.14 | 20,000 | +0.03(+0.11%) |
Feb 13, 2020 | 26.17 | 26.17 | 26.09 | 26.11 | 21,663 | -0.04(-0.15%) |
Feb 12, 2020 | 26.13 | 26.18 | 26.09 | 26.14 | 3,745 | +0.04(+0.15%) |
Feb 11, 2020 | 26.08 | 26.14 | 26.05 | 26.11 | 26,333 | +0.03(+0.12%) |
Feb 10, 2020 | 26.07 | 26.10 | 26.06 | 26.07 | 4,596 | +0.03(+0.13%) |
Feb 07, 2020 | 26.07 | 26.09 | 26.04 | 26.04 | 1,800 | -0.03(-0.13%) |
Feb 06, 2020 | 26.10 | 26.10 | 26.06 | 26.08 | 4,077 | +0.02(+0.08%) |
Feb 05, 2020 | 26.02 | 26.09 | 25.99 | 26.06 | 9,753 | +0.09(+0.35%) |
Feb 04, 2020 | 25.78 | 26.00 | 25.78 | 25.96 | 5,575 | +0.11(+0.43%) |