Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.07 | 24.07 | 23.88 | 23.93 | 9,831 | +0.03(+0.11%) |
Apr 29, 2020 | 23.88 | 24.06 | 23.83 | 23.91 | 27,637 | -0.10(-0.41%) |
Apr 28, 2020 | 24.11 | 24.15 | 23.98 | 24.00 | 27,659 | -0.08(-0.32%) |
Apr 27, 2020 | 24.10 | 24.16 | 24.03 | 24.08 | 17,520 | -0.07(-0.30%) |
Apr 24, 2020 | 24.11 | 24.15 | 23.99 | 24.15 | 63,264 | -0.07(-0.28%) |
Apr 23, 2020 | 24.24 | 24.31 | 24.14 | 24.22 | 10,315 | -0.15(-0.63%) |
Apr 22, 2020 | 24.54 | 24.54 | 24.34 | 24.38 | 6,705 | +0.01(+0.03%) |
Apr 21, 2020 | 24.43 | 24.49 | 24.36 | 24.37 | 6,973 | -0.11(-0.46%) |
Apr 20, 2020 | 24.49 | 24.54 | 24.41 | 24.48 | 6,398 | -0.09(-0.37%) |
Apr 17, 2020 | 24.47 | 24.58 | 24.44 | 24.57 | 5,020 | +0.01(+0.03%) |
Apr 16, 2020 | 24.42 | 24.57 | 24.42 | 24.56 | 33,460 | +0.00(+0.00%) |
Apr 15, 2020 | 24.60 | 24.64 | 24.53 | 24.56 | 17,705 | +0.01(+0.04%) |
Apr 14, 2020 | 24.52 | 24.59 | 24.50 | 24.55 | 20,531 | +0.16(+0.64%) |
Apr 13, 2020 | 24.40 | 24.50 | 24.37 | 24.40 | 53,172 | -0.13(-0.51%) |
Apr 09, 2020 | 24.27 | 24.53 | 24.27 | 24.52 | 49,428 | +0.22(+0.88%) |
Apr 08, 2020 | 24.33 | 24.35 | 24.26 | 24.31 | 15,817 | +0.26(+1.10%) |
Apr 07, 2020 | 24.00 | 24.09 | 24.00 | 24.04 | 4,241 | +0.02(+0.09%) |
Apr 06, 2020 | 24.06 | 24.06 | 23.93 | 24.02 | 10,053 | +0.25(+1.04%) |
Apr 03, 2020 | 23.78 | 23.81 | 23.69 | 23.77 | 5,355 | +0.15(+0.64%) |
Apr 02, 2020 | 23.47 | 23.71 | 23.47 | 23.62 | 8,214 | -0.02(-0.10%) |
Apr 01, 2020 | 24.58 | 24.58 | 23.52 | 23.64 | 52,145 | -0.96(-3.89%) |
Mar 31, 2020 | 24.65 | 24.74 | 24.60 | 24.60 | 16,044 | -0.04(-0.18%) |
Mar 30, 2020 | 24.60 | 24.96 | 24.60 | 24.65 | 102,132 | -0.16(-0.64%) |
Mar 27, 2020 | 24.65 | 24.92 | 24.65 | 24.80 | 7,489 | +0.24(+0.97%) |
Mar 26, 2020 | 24.18 | 24.74 | 24.18 | 24.57 | 41,904 | +0.71(+2.97%) |
Mar 25, 2020 | 22.81 | 23.86 | 22.79 | 23.86 | 43,174 | +1.01(+4.42%) |
Mar 24, 2020 | 21.93 | 22.86 | 21.87 | 22.85 | 115,763 | +1.09(+5.02%) |
Mar 23, 2020 | 22.02 | 22.04 | 21.74 | 21.76 | 32,023 | -0.38(-1.74%) |
Mar 20, 2020 | 22.41 | 22.43 | 21.81 | 22.14 | 41,024 | -0.35(-1.55%) |
Mar 19, 2020 | 23.03 | 23.74 | 22.45 | 22.49 | 88,832 | -0.80(-3.42%) |
Mar 18, 2020 | 23.13 | 23.75 | 23.13 | 23.29 | 88,710 | -0.56(-2.34%) |
Mar 17, 2020 | 23.44 | 24.13 | 23.44 | 23.84 | 20,983 | +0.24(+1.00%) |
Mar 16, 2020 | 23.47 | 24.25 | 23.40 | 23.61 | 73,274 | -0.57(-2.37%) |
Mar 13, 2020 | 23.64 | 24.50 | 23.55 | 24.18 | 212,275 | +0.63(+2.68%) |
Mar 12, 2020 | 24.76 | 24.82 | 23.55 | 23.55 | 81,145 | -1.70(-6.75%) |
Mar 11, 2020 | 25.80 | 25.80 | 25.21 | 25.25 | 28,857 | -0.64(-2.49%) |
Mar 10, 2020 | 25.99 | 26.13 | 25.81 | 25.90 | 50,877 | -0.43(-1.63%) |
Mar 09, 2020 | 26.33 | 26.37 | 26.24 | 26.33 | 47,443 | +0.24(+0.93%) |
Mar 06, 2020 | 26.10 | 26.19 | 26.09 | 26.09 | 5,589 | -0.05(-0.19%) |
Mar 05, 2020 | 26.06 | 26.14 | 26.06 | 26.14 | 9,891 | +0.05(+0.19%) |
Mar 04, 2020 | 26.12 | 26.19 | 26.04 | 26.09 | 22,912 | -0.03(-0.10%) |
Mar 03, 2020 | 26.08 | 26.21 | 26.05 | 26.11 | 25,265 | -0.04(-0.17%) |
Mar 02, 2020 | 26.14 | 26.22 | 26.11 | 26.16 | 107,519 | +0.00(+0.01%) |
Feb 28, 2020 | 26.33 | 26.33 | 26.14 | 26.16 | 29,337 | -0.04(-0.16%) |
Feb 27, 2020 | 26.19 | 26.26 | 26.17 | 26.20 | 24,751 | +0.06(+0.22%) |
Feb 26, 2020 | 26.25 | 26.25 | 26.12 | 26.14 | 82,909 | +0.01(+0.03%) |
Feb 25, 2020 | 26.14 | 26.16 | 26.06 | 26.13 | 10,032 | +0.09(+0.34%) |
Feb 24, 2020 | 26.13 | 26.13 | 26.03 | 26.04 | 83,475 | +0.12(+0.48%) |
Feb 21, 2020 | 25.87 | 25.96 | 25.85 | 25.92 | 11,085 | +0.12(+0.47%) |
Feb 20, 2020 | 25.86 | 25.86 | 25.75 | 25.80 | 16,413 | +0.04(+0.17%) |
Feb 19, 2020 | 25.72 | 25.77 | 25.69 | 25.75 | 15,460 | -0.00(-0.02%) |
Feb 18, 2020 | 25.80 | 25.80 | 25.72 | 25.76 | 20,527 | +0.05(+0.21%) |
Feb 14, 2020 | 25.69 | 25.73 | 25.68 | 25.70 | 5,822 | +0.02(+0.09%) |
Feb 13, 2020 | 25.66 | 25.70 | 25.66 | 25.68 | 20,166 | -0.00(-0.02%) |
Feb 12, 2020 | 25.69 | 25.69 | 25.64 | 25.68 | 7,571 | +0.00(+0.02%) |
Feb 11, 2020 | 25.68 | 25.68 | 25.64 | 25.68 | 13,551 | +0.03(+0.14%) |
Feb 10, 2020 | 25.69 | 25.69 | 25.63 | 25.65 | 6,132 | -0.01(-0.03%) |
Feb 07, 2020 | 25.61 | 25.68 | 25.58 | 25.65 | 28,217 | +0.08(+0.31%) |
Feb 06, 2020 | 25.61 | 25.61 | 25.54 | 25.57 | 9,708 | -0.03(-0.10%) |
Feb 05, 2020 | 25.58 | 25.64 | 25.58 | 25.60 | 16,755 | +0.01(+0.05%) |
Feb 04, 2020 | 25.65 | 25.66 | 25.58 | 25.59 | 14,759 | -0.09(-0.36%) |