Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.80 | 24.80 | 24.04 | 24.04 | 45,085 | -0.46(-1.86%) |
Apr 29, 2020 | 24.40 | 24.68 | 24.22 | 24.50 | 28,132 | -0.40(-1.62%) |
Apr 28, 2020 | 24.82 | 25.00 | 24.71 | 24.90 | 14,099 | +0.35(+1.43%) |
Apr 27, 2020 | 24.45 | 24.81 | 24.45 | 24.55 | 11,605 | +0.10(+0.41%) |
Apr 24, 2020 | 24.61 | 24.73 | 24.45 | 24.45 | 8,700 | +0.09(+0.37%) |
Apr 23, 2020 | 24.38 | 24.58 | 24.31 | 24.36 | 15,107 | +0.01(+0.04%) |
Apr 22, 2020 | 24.24 | 24.73 | 24.24 | 24.35 | 23,897 | +0.12(+0.52%) |
Apr 21, 2020 | 24.52 | 24.57 | 23.86 | 24.23 | 10,358 | -0.47(-1.92%) |
Apr 20, 2020 | 24.73 | 25.00 | 24.54 | 24.70 | 13,128 | -0.06(-0.24%) |
Apr 17, 2020 | 24.83 | 24.89 | 24.62 | 24.76 | 16,100 | +0.59(+2.44%) |
Apr 16, 2020 | 24.50 | 24.51 | 23.93 | 24.17 | 16,246 | -0.10(-0.41%) |
Apr 15, 2020 | 24.01 | 24.27 | 23.88 | 24.27 | 15,717 | +0.26(+1.08%) |
Apr 14, 2020 | 24.12 | 24.67 | 24.01 | 24.01 | 24,241 | +0.01(+0.04%) |
Apr 13, 2020 | 24.12 | 24.12 | 22.84 | 24.00 | 16,858 | -0.12(-0.50%) |
Apr 09, 2020 | 23.92 | 25.00 | 23.83 | 24.12 | 46,000 | +0.51(+2.16%) |
Apr 08, 2020 | 23.50 | 24.14 | 22.92 | 23.61 | 51,751 | +0.46(+1.99%) |
Apr 07, 2020 | 21.73 | 23.25 | 21.70 | 23.15 | 48,107 | +2.44(+11.78%) |
Apr 06, 2020 | 20.75 | 22.49 | 20.48 | 20.71 | 26,880 | -0.04(-0.19%) |
Apr 03, 2020 | 20.00 | 20.75 | 19.42 | 20.75 | 20,300 | -0.46(-2.17%) |
Apr 02, 2020 | 21.20 | 21.21 | 19.35 | 21.21 | 37,165 | -0.17(-0.80%) |
Apr 01, 2020 | 22.32 | 22.32 | 20.50 | 21.38 | 27,934 | -1.55(-6.76%) |
Mar 31, 2020 | 22.02 | 22.95 | 22.02 | 22.93 | 16,928 | +0.34(+1.51%) |
Mar 30, 2020 | 21.25 | 22.74 | 21.16 | 22.59 | 17,611 | +0.99(+4.58%) |
Mar 27, 2020 | 22.87 | 22.87 | 21.60 | 21.60 | 22,800 | -1.39(-6.05%) |
Mar 26, 2020 | 22.00 | 23.61 | 21.48 | 22.99 | 41,307 | +0.95(+4.31%) |
Mar 25, 2020 | 20.80 | 23.05 | 20.15 | 22.04 | 47,594 | +1.99(+9.93%) |
Mar 24, 2020 | 19.50 | 20.47 | 19.50 | 20.05 | 34,663 | +2.09(+11.64%) |
Mar 23, 2020 | 18.08 | 18.91 | 17.00 | 17.96 | 55,092 | -0.82(-4.37%) |
Mar 20, 2020 | 18.65 | 20.79 | 18.09 | 18.78 | 45,000 | +1.41(+8.12%) |
Mar 19, 2020 | 16.92 | 18.99 | 15.00 | 17.37 | 58,417 | +1.96(+12.72%) |
Mar 18, 2020 | 21.00 | 21.24 | 14.00 | 15.41 | 85,126 | -6.12(-28.43%) |
Mar 17, 2020 | 20.75 | 21.79 | 20.60 | 21.53 | 57,200 | +0.98(+4.77%) |
Mar 16, 2020 | 20.12 | 22.81 | 20.12 | 20.55 | 47,327 | -1.70(-7.64%) |
Mar 13, 2020 | 21.08 | 23.00 | 20.91 | 22.25 | 34,900 | +2.17(+10.81%) |
Mar 12, 2020 | 24.44 | 24.52 | 20.08 | 20.08 | 60,391 | -4.79(-19.26%) |
Mar 11, 2020 | 24.85 | 24.90 | 24.65 | 24.87 | 20,153 | +0.02(+0.08%) |
Mar 10, 2020 | 25.00 | 25.26 | 24.73 | 24.85 | 23,566 | +0.15(+0.61%) |
Mar 09, 2020 | 25.25 | 25.25 | 24.00 | 24.70 | 37,501 | -0.93(-3.63%) |
Mar 06, 2020 | 25.90 | 25.90 | 25.37 | 25.63 | 29,200 | -0.43(-1.65%) |
Mar 05, 2020 | 26.06 | 26.10 | 25.94 | 26.06 | 7,367 | -0.05(-0.19%) |
Mar 04, 2020 | 26.35 | 26.36 | 25.98 | 26.11 | 22,766 | -0.14(-0.53%) |
Mar 03, 2020 | 26.00 | 26.25 | 25.84 | 26.25 | 13,566 | +0.37(+1.43%) |
Mar 02, 2020 | 25.90 | 26.25 | 25.79 | 25.88 | 12,778 | -0.04(-0.15%) |
Feb 28, 2020 | 25.95 | 26.03 | 25.61 | 25.92 | 36,800 | -0.15(-0.58%) |
Feb 27, 2020 | 26.12 | 26.28 | 26.04 | 26.07 | 64,594 | -0.10(-0.38%) |
Feb 26, 2020 | 26.24 | 26.24 | 26.13 | 26.17 | 32,455 | +0.01(+0.04%) |
Feb 25, 2020 | 26.25 | 26.25 | 26.07 | 26.16 | 75,516 | -0.04(-0.15%) |
Feb 24, 2020 | 26.14 | 26.29 | 26.13 | 26.20 | 80,833 | +0.05(+0.21%) |
Feb 21, 2020 | 26.28 | 26.28 | 26.14 | 26.14 | 4,300 | -0.07(-0.25%) |
Feb 20, 2020 | 26.16 | 26.25 | 26.13 | 26.21 | 10,337 | +0.13(+0.50%) |
Feb 19, 2020 | 26.24 | 26.24 | 26.08 | 26.08 | 16,938 | -0.17(-0.65%) |
Feb 18, 2020 | 26.21 | 26.30 | 26.20 | 26.25 | 3,639 | +0.05(+0.19%) |
Feb 14, 2020 | 26.26 | 26.26 | 26.15 | 26.20 | 8,700 | +0.00(+0.00%) |
Feb 13, 2020 | 26.30 | 26.33 | 26.17 | 26.20 | 11,330 | -0.07(-0.27%) |
Feb 12, 2020 | 26.33 | 26.35 | 26.27 | 26.27 | 7,090 | -0.03(-0.11%) |
Feb 11, 2020 | 26.25 | 26.33 | 26.25 | 26.30 | 7,953 | +0.00(+0.00%) |
Feb 10, 2020 | 26.27 | 26.33 | 26.25 | 26.30 | 5,332 | +0.00(+0.00%) |
Feb 07, 2020 | 26.26 | 26.34 | 26.23 | 26.30 | 5,000 | +0.02(+0.07%) |
Feb 06, 2020 | 26.16 | 26.29 | 26.16 | 26.28 | 14,391 | +0.12(+0.46%) |
Feb 05, 2020 | 26.21 | 26.26 | 26.11 | 26.16 | 9,680 | -0.04(-0.15%) |
Feb 04, 2020 | 26.23 | 26.26 | 26.20 | 26.20 | 5,551 | +0.06(+0.23%) |