Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.31 | 25.36 | 25.31 | 25.34 | 78,476 | +0.02(+0.06%) |
Apr 29, 2020 | 25.30 | 25.34 | 25.30 | 25.32 | 11,637 | -0.01(-0.03%) |
Apr 28, 2020 | 25.30 | 25.34 | 25.29 | 25.33 | 40,619 | +0.00(+0.01%) |
Apr 27, 2020 | 25.29 | 25.37 | 25.29 | 25.33 | 56,731 | +0.04(+0.16%) |
Apr 24, 2020 | 25.28 | 25.30 | 25.27 | 25.29 | 21,800 | -0.02(-0.08%) |
Apr 23, 2020 | 25.26 | 25.31 | 25.26 | 25.31 | 42,624 | +0.05(+0.20%) |
Apr 22, 2020 | 25.26 | 25.27 | 25.25 | 25.26 | 30,410 | +0.00(+0.00%) |
Apr 21, 2020 | 25.25 | 25.27 | 25.25 | 25.26 | 57,900 | +0.01(+0.04%) |
Apr 20, 2020 | 25.25 | 25.27 | 25.25 | 25.25 | 67,762 | -0.01(-0.04%) |
Apr 17, 2020 | 25.21 | 25.29 | 25.21 | 25.26 | 58,100 | +0.04(+0.16%) |
Apr 16, 2020 | 25.20 | 25.22 | 25.17 | 25.22 | 44,334 | +0.02(+0.08%) |
Apr 15, 2020 | 25.18 | 25.21 | 25.16 | 25.20 | 36,502 | +0.00(+0.00%) |
Apr 14, 2020 | 25.15 | 25.20 | 25.15 | 25.20 | 73,195 | +0.05(+0.19%) |
Apr 13, 2020 | 25.15 | 25.19 | 25.14 | 25.15 | 86,084 | +0.01(+0.05%) |
Apr 09, 2020 | 25.06 | 25.20 | 25.06 | 25.14 | 172,300 | +0.08(+0.32%) |
Apr 08, 2020 | 24.98 | 25.08 | 24.93 | 25.06 | 71,521 | +0.11(+0.44%) |
Apr 07, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 182,171 | +0.06(+0.24%) |
Apr 06, 2020 | 24.86 | 24.90 | 24.86 | 24.89 | 148,252 | +0.06(+0.24%) |
Apr 03, 2020 | 24.83 | 24.88 | 24.81 | 24.83 | 164,200 | +0.00(+0.00%) |
Apr 02, 2020 | 24.78 | 24.90 | 24.78 | 24.83 | 129,115 | +0.01(+0.04%) |
Apr 01, 2020 | 24.75 | 24.87 | 24.72 | 24.82 | 380,465 | -0.05(-0.20%) |
Mar 31, 2020 | 24.81 | 24.89 | 24.81 | 24.87 | 102,937 | -0.01(-0.04%) |
Mar 30, 2020 | 24.71 | 24.89 | 24.71 | 24.88 | 133,972 | +0.13(+0.53%) |
Mar 27, 2020 | 24.55 | 24.80 | 24.49 | 24.75 | 231,300 | +0.03(+0.12%) |
Mar 26, 2020 | 24.75 | 24.80 | 24.62 | 24.72 | 211,493 | +0.14(+0.57%) |
Mar 25, 2020 | 24.50 | 24.61 | 24.27 | 24.58 | 342,569 | +0.39(+1.61%) |
Mar 24, 2020 | 24.00 | 24.28 | 23.76 | 24.19 | 397,101 | +1.19(+5.17%) |
Mar 23, 2020 | 23.33 | 23.50 | 22.60 | 23.00 | 436,390 | +0.00(+0.00%) |
Mar 20, 2020 | 22.55 | 24.27 | 22.55 | 23.00 | 377,200 | +0.46(+2.04%) |
Mar 19, 2020 | 22.00 | 23.37 | 21.25 | 22.54 | 807,147 | +0.12(+0.54%) |
Mar 18, 2020 | 24.10 | 24.19 | 21.51 | 22.42 | 679,672 | -1.70(-7.05%) |
Mar 17, 2020 | 24.50 | 24.59 | 24.12 | 24.12 | 379,948 | -0.09(-0.37%) |
Mar 16, 2020 | 24.56 | 24.76 | 24.13 | 24.21 | 483,523 | -0.85(-3.39%) |
Mar 13, 2020 | 25.03 | 25.10 | 24.95 | 25.06 | 413,500 | +0.10(+0.40%) |
Mar 12, 2020 | 24.77 | 24.99 | 24.40 | 24.96 | 688,725 | -0.18(-0.72%) |
Mar 11, 2020 | 25.01 | 25.27 | 24.93 | 25.14 | 537,572 | +0.08(+0.32%) |
Mar 10, 2020 | 25.08 | 25.19 | 24.81 | 25.06 | 222,263 | +0.26(+1.05%) |
Mar 09, 2020 | 24.85 | 24.97 | 24.60 | 24.80 | 372,223 | -0.50(-1.98%) |
Mar 06, 2020 | 25.50 | 25.51 | 25.25 | 25.30 | 149,200 | -0.34(-1.33%) |
Mar 05, 2020 | 25.41 | 25.74 | 25.39 | 25.64 | 156,750 | +0.11(+0.43%) |
Mar 04, 2020 | 25.42 | 25.53 | 25.28 | 25.53 | 168,278 | +0.27(+1.07%) |
Mar 03, 2020 | 25.61 | 25.75 | 25.25 | 25.26 | 358,770 | -0.32(-1.25%) |
Mar 02, 2020 | 25.25 | 25.71 | 25.25 | 25.58 | 106,233 | +0.37(+1.47%) |
Feb 28, 2020 | 25.50 | 25.81 | 24.95 | 25.21 | 323,000 | -0.54(-2.10%) |
Feb 27, 2020 | 25.64 | 25.89 | 25.52 | 25.75 | 88,069 | -0.02(-0.08%) |
Feb 26, 2020 | 25.76 | 25.90 | 25.75 | 25.77 | 58,198 | +0.04(+0.16%) |
Feb 25, 2020 | 26.07 | 26.21 | 25.68 | 25.73 | 243,321 | -0.28(-1.08%) |
Feb 24, 2020 | 26.30 | 26.30 | 26.00 | 26.01 | 150,920 | -0.44(-1.66%) |
Feb 21, 2020 | 26.45 | 26.50 | 26.40 | 26.45 | 85,100 | +0.03(+0.11%) |
Feb 20, 2020 | 26.30 | 26.44 | 26.30 | 26.42 | 47,341 | -0.23(-0.86%) |
Feb 19, 2020 | 26.63 | 26.74 | 26.63 | 26.65 | 62,058 | +0.00(+0.00%) |
Feb 18, 2020 | 26.72 | 26.74 | 26.64 | 26.65 | 112,603 | -0.09(-0.33%) |
Feb 14, 2020 | 26.66 | 26.75 | 26.62 | 26.74 | 71,600 | +0.05(+0.18%) |
Feb 13, 2020 | 26.58 | 26.69 | 26.58 | 26.69 | 48,235 | +0.11(+0.41%) |
Feb 12, 2020 | 26.49 | 26.58 | 26.46 | 26.58 | 56,869 | +0.03(+0.11%) |
Feb 11, 2020 | 26.48 | 26.57 | 26.45 | 26.55 | 48,891 | +0.08(+0.30%) |
Feb 10, 2020 | 26.50 | 26.50 | 26.45 | 26.47 | 61,298 | -0.02(-0.08%) |
Feb 07, 2020 | 26.50 | 26.63 | 26.44 | 26.49 | 37,000 | -0.01(-0.04%) |
Feb 06, 2020 | 26.44 | 26.50 | 26.39 | 26.50 | 22,448 | +0.05(+0.19%) |
Feb 05, 2020 | 26.38 | 26.45 | 26.31 | 26.45 | 45,993 | +0.12(+0.46%) |
Feb 04, 2020 | 26.35 | 26.36 | 26.30 | 26.33 | 20,945 | +0.05(+0.19%) |