Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.22 | 26.22 | 25.95 | 25.99 | 561,408 | -0.26(-1.01%) |
Apr 29, 2020 | 26.23 | 26.28 | 26.06 | 26.26 | 635,744 | +0.17(+0.65%) |
Apr 28, 2020 | 26.20 | 26.21 | 26.01 | 26.09 | 711,924 | +0.10(+0.39%) |
Apr 27, 2020 | 26.30 | 26.30 | 25.95 | 25.99 | 480,641 | -0.25(-0.94%) |
Apr 24, 2020 | 26.28 | 26.28 | 26.09 | 26.23 | 882,257 | -0.01(-0.03%) |
Apr 23, 2020 | 26.28 | 26.37 | 26.22 | 26.24 | 755,261 | +0.13(+0.49%) |
Apr 22, 2020 | 26.22 | 26.22 | 25.96 | 26.11 | 762,785 | -0.07(-0.26%) |
Apr 21, 2020 | 26.21 | 26.26 | 25.95 | 26.18 | 1,042,857 | -0.09(-0.32%) |
Apr 20, 2020 | 25.99 | 26.33 | 25.94 | 26.27 | 1,110,568 | -0.14(-0.55%) |
Apr 17, 2020 | 26.68 | 26.68 | 26.13 | 26.41 | 2,255,712 | +0.17(+0.65%) |
Apr 16, 2020 | 26.17 | 26.45 | 26.03 | 26.24 | 1,129,032 | +0.07(+0.26%) |
Apr 15, 2020 | 25.95 | 26.24 | 25.92 | 26.17 | 1,423,419 | +0.08(+0.29%) |
Apr 14, 2020 | 26.45 | 26.45 | 25.91 | 26.10 | 1,240,408 | -0.09(-0.36%) |
Apr 13, 2020 | 26.58 | 26.58 | 26.05 | 26.19 | 1,214,204 | -0.38(-1.44%) |
Apr 09, 2020 | 25.87 | 26.68 | 25.59 | 26.57 | 1,620,403 | +1.67(+6.71%) |
Apr 08, 2020 | 24.61 | 25.06 | 24.61 | 24.90 | 693,215 | +0.22(+0.90%) |
Apr 07, 2020 | 24.82 | 24.83 | 24.41 | 24.68 | 417,485 | +0.32(+1.29%) |
Apr 06, 2020 | 24.20 | 24.65 | 24.19 | 24.36 | 789,798 | +0.53(+2.22%) |
Apr 03, 2020 | 24.23 | 24.23 | 23.79 | 23.84 | 574,686 | -0.34(-1.41%) |
Apr 02, 2020 | 24.20 | 24.43 | 24.02 | 24.18 | 546,928 | +0.16(+0.67%) |
Apr 01, 2020 | 24.42 | 24.48 | 23.87 | 24.02 | 753,873 | -0.19(-0.79%) |
Mar 31, 2020 | 24.60 | 24.82 | 24.21 | 24.21 | 1,221,451 | -0.40(-1.62%) |
Mar 30, 2020 | 24.58 | 24.89 | 24.41 | 24.60 | 748,174 | +0.31(+1.30%) |
Mar 27, 2020 | 24.37 | 24.41 | 23.72 | 24.29 | 1,368,260 | -0.17(-0.70%) |
Mar 26, 2020 | 24.13 | 24.56 | 23.91 | 24.46 | 1,267,837 | +0.04(+0.17%) |
Mar 25, 2020 | 23.24 | 24.61 | 23.23 | 24.42 | 3,595,896 | +1.79(+7.93%) |
Mar 24, 2020 | 22.92 | 23.24 | 22.36 | 22.62 | 1,582,323 | +0.14(+0.64%) |
Mar 23, 2020 | 21.08 | 22.51 | 21.08 | 22.48 | 1,723,223 | +2.12(+10.40%) |
Mar 20, 2020 | 20.18 | 21.16 | 19.94 | 20.36 | 1,307,098 | +0.44(+2.22%) |
Mar 19, 2020 | 20.38 | 20.65 | 19.81 | 19.92 | 1,208,724 | -0.81(-3.90%) |
Mar 18, 2020 | 21.45 | 22.15 | 19.95 | 20.73 | 1,290,369 | -2.07(-9.10%) |
Mar 17, 2020 | 23.75 | 23.79 | 22.26 | 22.80 | 3,095,508 | -1.46(-6.03%) |
Mar 16, 2020 | 22.35 | 24.31 | 22.20 | 24.26 | 472,655 | -0.12(-0.49%) |
Mar 13, 2020 | 23.70 | 24.70 | 23.01 | 24.38 | 1,392,842 | +1.67(+7.38%) |
Mar 12, 2020 | 23.97 | 24.91 | 21.56 | 22.71 | 1,892,827 | -1.92(-7.80%) |
Mar 11, 2020 | 25.98 | 25.98 | 24.56 | 24.63 | 1,329,335 | -1.26(-4.86%) |
Mar 10, 2020 | 27.03 | 27.03 | 25.85 | 25.89 | 1,498,461 | -1.05(-3.88%) |
Mar 09, 2020 | 27.33 | 27.42 | 26.67 | 26.93 | 887,092 | -0.71(-2.58%) |
Mar 06, 2020 | 27.80 | 27.80 | 27.31 | 27.65 | 1,211,945 | +0.42(+1.53%) |
Mar 05, 2020 | 27.28 | 27.33 | 27.10 | 27.23 | 1,179,097 | +0.14(+0.50%) |
Mar 04, 2020 | 27.31 | 27.37 | 27.09 | 27.10 | 1,961,903 | -0.01(-0.05%) |
Mar 03, 2020 | 26.86 | 27.39 | 26.83 | 27.11 | 1,619,627 | +0.27(+1.00%) |
Mar 02, 2020 | 26.87 | 27.04 | 26.75 | 26.84 | 1,417,858 | -0.03(-0.13%) |
Feb 28, 2020 | 26.54 | 26.90 | 26.48 | 26.88 | 874,730 | +0.51(+1.93%) |
Feb 27, 2020 | 26.74 | 26.74 | 26.36 | 26.37 | 1,096,264 | -0.34(-1.27%) |
Feb 26, 2020 | 26.72 | 26.85 | 26.68 | 26.71 | 2,944,067 | -0.12(-0.44%) |
Feb 25, 2020 | 26.88 | 26.96 | 26.75 | 26.82 | 435,901 | -0.03(-0.09%) |
Feb 24, 2020 | 26.93 | 26.93 | 26.83 | 26.85 | 677,647 | +0.06(+0.22%) |
Feb 21, 2020 | 26.82 | 26.91 | 26.75 | 26.79 | 955,055 | +0.11(+0.41%) |
Feb 20, 2020 | 26.60 | 26.70 | 26.60 | 26.68 | 785,779 | +0.12(+0.45%) |
Feb 19, 2020 | 26.60 | 26.60 | 26.54 | 26.56 | 954,235 | -0.06(-0.22%) |
Feb 18, 2020 | 26.60 | 26.65 | 26.57 | 26.62 | 405,387 | +0.08(+0.29%) |
Feb 14, 2020 | 26.57 | 26.60 | 26.50 | 26.54 | 381,338 | +0.12(+0.45%) |
Feb 13, 2020 | 26.40 | 26.49 | 26.38 | 26.43 | 706,157 | +0.01(+0.03%) |
Feb 12, 2020 | 26.41 | 26.46 | 26.38 | 26.42 | 668,788 | -0.04(-0.16%) |
Feb 11, 2020 | 26.51 | 26.53 | 26.44 | 26.46 | 535,471 | -0.05(-0.19%) |
Feb 10, 2020 | 26.54 | 26.54 | 26.49 | 26.51 | 248,549 | +0.05(+0.19%) |
Feb 07, 2020 | 26.43 | 26.49 | 26.40 | 26.46 | 215,497 | +0.18(+0.68%) |
Feb 06, 2020 | 26.26 | 26.32 | 26.23 | 26.28 | 322,416 | +0.09(+0.36%) |
Feb 05, 2020 | 26.24 | 26.26 | 26.18 | 26.19 | 1,072,769 | -0.07(-0.26%) |
Feb 04, 2020 | 26.32 | 26.32 | 26.22 | 26.26 | 770,951 | -0.15(-0.58%) |