Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.14 | 25.15 | 25.10 | 25.13 | 272,641 | +0.00(+0.00%) |
Apr 29, 2020 | 25.07 | 25.14 | 25.05 | 25.13 | 314,561 | +0.06(+0.24%) |
Apr 28, 2020 | 25.09 | 25.12 | 25.02 | 25.07 | 181,639 | +0.05(+0.20%) |
Apr 27, 2020 | 25.03 | 25.08 | 25.00 | 25.02 | 168,839 | -0.01(-0.04%) |
Apr 24, 2020 | 25.08 | 25.09 | 25.02 | 25.03 | 130,533 | -0.06(-0.24%) |
Apr 23, 2020 | 25.02 | 25.10 | 25.01 | 25.09 | 304,250 | +0.06(+0.24%) |
Apr 22, 2020 | 25.05 | 25.10 | 25.00 | 25.03 | 193,240 | -0.04(-0.16%) |
Apr 21, 2020 | 25.06 | 25.07 | 24.99 | 25.07 | 366,621 | +0.04(+0.16%) |
Apr 20, 2020 | 25.03 | 25.10 | 25.01 | 25.03 | 196,700 | -0.01(-0.04%) |
Apr 17, 2020 | 25.08 | 25.08 | 25.00 | 25.04 | 171,488 | +0.02(+0.08%) |
Apr 16, 2020 | 25.07 | 25.08 | 24.93 | 25.02 | 374,023 | +0.05(+0.20%) |
Apr 15, 2020 | 24.96 | 25.07 | 24.93 | 24.97 | 245,591 | +0.01(+0.04%) |
Apr 14, 2020 | 24.97 | 25.09 | 24.96 | 24.96 | 953,470 | -0.01(-0.04%) |
Apr 13, 2020 | 24.97 | 25.07 | 24.93 | 24.97 | 1,774,616 | -0.13(-0.51%) |
Apr 09, 2020 | 25.01 | 25.10 | 24.92 | 25.10 | 222,330 | +0.11(+0.44%) |
Apr 08, 2020 | 24.91 | 24.99 | 24.91 | 24.99 | 212,935 | +0.02(+0.08%) |
Apr 07, 2020 | 24.94 | 24.98 | 24.88 | 24.97 | 330,586 | +0.07(+0.28%) |
Apr 06, 2020 | 24.84 | 24.97 | 24.83 | 24.90 | 124,945 | +0.04(+0.16%) |
Apr 03, 2020 | 24.90 | 24.97 | 24.81 | 24.86 | 134,568 | -0.04(-0.16%) |
Apr 02, 2020 | 24.77 | 24.95 | 24.77 | 24.90 | 113,999 | +0.05(+0.20%) |
Apr 01, 2020 | 24.84 | 25.00 | 24.83 | 24.85 | 218,067 | -0.09(-0.37%) |
Mar 31, 2020 | 24.80 | 24.96 | 24.80 | 24.94 | 233,543 | +0.07(+0.28%) |
Mar 30, 2020 | 24.75 | 24.88 | 24.75 | 24.88 | 539,837 | +0.04(+0.16%) |
Mar 27, 2020 | 24.80 | 24.84 | 24.65 | 24.84 | 750,087 | +0.04(+0.16%) |
Mar 26, 2020 | 24.76 | 24.84 | 24.60 | 24.80 | 255,085 | -0.04(-0.16%) |
Mar 25, 2020 | 24.49 | 24.84 | 24.37 | 24.84 | 445,499 | +0.30(+1.21%) |
Mar 24, 2020 | 24.66 | 24.66 | 24.25 | 24.54 | 418,583 | -0.10(-0.40%) |
Mar 23, 2020 | 23.47 | 24.93 | 23.47 | 24.64 | 880,174 | +0.86(+3.60%) |
Mar 20, 2020 | 23.53 | 24.08 | 23.50 | 23.78 | 762,215 | +0.03(+0.15%) |
Mar 19, 2020 | 24.43 | 24.56 | 23.55 | 23.75 | 479,495 | -0.89(-3.61%) |
Mar 18, 2020 | 24.68 | 24.74 | 24.09 | 24.64 | 693,853 | -0.09(-0.36%) |
Mar 17, 2020 | 24.74 | 24.82 | 24.34 | 24.73 | 568,791 | -0.10(-0.40%) |
Mar 16, 2020 | 24.57 | 24.84 | 24.44 | 24.83 | 480,176 | -0.06(-0.24%) |
Mar 13, 2020 | 24.80 | 24.89 | 24.62 | 24.89 | 411,123 | +0.00(+0.00%) |
Mar 12, 2020 | 24.94 | 24.97 | 24.49 | 24.89 | 678,297 | -0.09(-0.36%) |
Mar 11, 2020 | 24.94 | 24.99 | 24.94 | 24.97 | 152,931 | +0.02(+0.08%) |
Mar 10, 2020 | 24.96 | 24.99 | 24.95 | 24.95 | 150,715 | -0.04(-0.16%) |
Mar 09, 2020 | 25.10 | 25.14 | 24.94 | 24.99 | 309,241 | -0.04(-0.14%) |
Mar 06, 2020 | 25.06 | 25.09 | 25.01 | 25.03 | 258,720 | -0.00(-0.01%) |
Mar 05, 2020 | 25.04 | 25.08 | 25.03 | 25.03 | 78,471 | -0.01(-0.04%) |
Mar 04, 2020 | 25.04 | 25.04 | 25.01 | 25.04 | 202,842 | +0.03(+0.12%) |
Mar 03, 2020 | 24.99 | 25.02 | 24.99 | 25.01 | 224,647 | +0.00(+0.00%) |
Mar 02, 2020 | 24.98 | 25.02 | 24.98 | 25.01 | 193,283 | +0.03(+0.12%) |
Feb 28, 2020 | 25.00 | 25.01 | 24.96 | 24.98 | 877,834 | -0.03(-0.12%) |
Feb 27, 2020 | 24.99 | 25.01 | 24.98 | 25.01 | 235,967 | +0.02(+0.08%) |
Feb 26, 2020 | 24.98 | 25.01 | 24.98 | 24.99 | 1,000,950 | +0.00(+0.00%) |
Feb 25, 2020 | 24.99 | 25.01 | 24.98 | 24.99 | 175,347 | -0.00(-0.02%) |
Feb 24, 2020 | 24.99 | 25.00 | 24.98 | 25.00 | 99,252 | +0.00(+0.02%) |
Feb 21, 2020 | 24.98 | 24.99 | 24.98 | 24.99 | 110,172 | +0.01(+0.04%) |
Feb 20, 2020 | 24.99 | 24.99 | 24.97 | 24.98 | 148,242 | +0.01(+0.04%) |
Feb 19, 2020 | 24.98 | 24.98 | 24.97 | 24.98 | 104,051 | +0.01(+0.04%) |
Feb 18, 2020 | 24.98 | 25.00 | 24.97 | 24.97 | 306,286 | -0.04(-0.16%) |
Feb 14, 2020 | 24.97 | 25.00 | 24.97 | 25.00 | 182,574 | +0.02(+0.08%) |
Feb 13, 2020 | 24.98 | 24.99 | 24.97 | 24.98 | 161,115 | +0.00(+0.00%) |
Feb 12, 2020 | 24.97 | 24.98 | 24.97 | 24.98 | 163,541 | +0.01(+0.04%) |
Feb 11, 2020 | 24.96 | 24.98 | 24.96 | 24.98 | 143,805 | +0.00(+0.00%) |
Feb 10, 2020 | 24.96 | 24.98 | 24.96 | 24.98 | 146,492 | +0.01(+0.06%) |
Feb 07, 2020 | 24.98 | 24.98 | 24.96 | 24.96 | 536,280 | +0.00(+0.02%) |
Feb 06, 2020 | 24.99 | 24.99 | 24.96 | 24.96 | 217,415 | -0.02(-0.08%) |
Feb 05, 2020 | 24.98 | 24.98 | 24.97 | 24.98 | 191,019 | +0.01(+0.06%) |
Feb 04, 2020 | 24.96 | 24.97 | 24.95 | 24.96 | 217,749 | -0.00(-0.02%) |