Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.00 | 26.14 | 25.84 | 25.99 | 8,317 | -0.40(-1.52%) |
Apr 29, 2020 | 26.28 | 26.49 | 26.28 | 26.39 | 7,154 | +0.77(+3.01%) |
Apr 28, 2020 | 25.91 | 25.99 | 25.61 | 25.62 | 2,177 | +0.08(+0.30%) |
Apr 27, 2020 | 25.19 | 25.55 | 25.18 | 25.54 | 6,020 | +0.58(+2.34%) |
Apr 24, 2020 | 24.90 | 24.99 | 24.62 | 24.96 | 4,700 | +0.35(+1.42%) |
Apr 23, 2020 | 24.70 | 25.03 | 24.60 | 24.61 | 3,172 | +0.08(+0.33%) |
Apr 22, 2020 | 24.51 | 24.59 | 24.40 | 24.53 | 4,632 | +0.45(+1.87%) |
Apr 21, 2020 | 24.19 | 24.40 | 24.08 | 24.08 | 17,550 | -0.76(-3.06%) |
Apr 20, 2020 | 24.93 | 25.32 | 24.83 | 24.84 | 6,878 | -0.49(-1.93%) |
Apr 17, 2020 | 25.07 | 25.41 | 24.95 | 25.33 | 26,000 | +0.88(+3.60%) |
Apr 16, 2020 | 24.47 | 24.50 | 24.22 | 24.45 | 4,452 | -0.05(-0.21%) |
Apr 15, 2020 | 24.57 | 24.60 | 24.36 | 24.50 | 6,966 | -0.79(-3.12%) |
Apr 14, 2020 | 25.16 | 25.40 | 24.97 | 25.29 | 4,840 | +0.53(+2.13%) |
Apr 13, 2020 | 25.31 | 25.31 | 24.60 | 24.76 | 11,738 | -0.42(-1.65%) |
Apr 09, 2020 | 25.15 | 25.48 | 24.94 | 25.18 | 40,200 | +0.57(+2.32%) |
Apr 08, 2020 | 24.10 | 24.74 | 23.95 | 24.61 | 12,845 | +0.84(+3.53%) |
Apr 07, 2020 | 24.05 | 24.65 | 23.77 | 23.77 | 24,663 | +0.13(+0.55%) |
Apr 06, 2020 | 23.01 | 23.75 | 23.01 | 23.64 | 15,611 | +1.55(+7.02%) |
Apr 03, 2020 | 22.47 | 22.50 | 21.86 | 22.09 | 25,600 | -0.31(-1.38%) |
Apr 02, 2020 | 21.90 | 22.45 | 21.90 | 22.40 | 42,231 | +0.30(+1.36%) |
Apr 01, 2020 | 22.18 | 22.33 | 21.79 | 22.10 | 42,715 | -0.90(-3.91%) |
Mar 31, 2020 | 23.45 | 23.59 | 22.95 | 23.00 | 54,887 | -0.46(-1.95%) |
Mar 30, 2020 | 22.94 | 23.67 | 22.78 | 23.46 | 70,122 | +0.60(+2.62%) |
Mar 27, 2020 | 23.10 | 23.43 | 22.62 | 22.86 | 89,200 | -0.79(-3.35%) |
Mar 26, 2020 | 22.30 | 23.65 | 22.30 | 23.65 | 68,953 | +1.33(+5.96%) |
Mar 25, 2020 | 21.89 | 23.14 | 21.63 | 22.32 | 91,332 | +0.38(+1.73%) |
Mar 24, 2020 | 21.04 | 21.94 | 21.04 | 21.94 | 88,116 | +1.94(+9.70%) |
Mar 23, 2020 | 19.98 | 20.30 | 19.52 | 20.00 | 20,872 | -0.61(-2.96%) |
Mar 20, 2020 | 22.01 | 22.01 | 20.61 | 20.61 | 24,500 | -0.98(-4.54%) |
Mar 19, 2020 | 21.15 | 21.91 | 20.84 | 21.59 | 12,664 | +0.10(+0.47%) |
Mar 18, 2020 | 21.91 | 21.91 | 20.42 | 21.49 | 20,682 | -1.03(-4.57%) |
Mar 17, 2020 | 22.02 | 22.89 | 21.79 | 22.52 | 10,339 | +0.76(+3.50%) |
Mar 16, 2020 | 22.04 | 23.17 | 21.76 | 21.76 | 15,500 | -2.61(-10.72%) |
Mar 13, 2020 | 23.68 | 24.37 | 23.13 | 24.37 | 14,100 | +1.88(+8.36%) |
Mar 12, 2020 | 23.00 | 23.88 | 22.08 | 22.49 | 62,983 | -2.33(-9.39%) |
Mar 11, 2020 | 25.38 | 25.44 | 24.63 | 24.82 | 12,350 | -1.39(-5.30%) |
Mar 10, 2020 | 25.69 | 26.21 | 24.95 | 26.21 | 22,833 | +1.14(+4.54%) |
Mar 09, 2020 | 24.40 | 25.96 | 24.40 | 25.07 | 75,155 | -2.09(-7.69%) |
Mar 06, 2020 | 26.83 | 27.22 | 26.64 | 27.16 | 31,000 | -0.45(-1.63%) |
Mar 05, 2020 | 27.94 | 28.08 | 27.46 | 27.61 | 14,900 | -1.02(-3.56%) |
Mar 04, 2020 | 28.18 | 28.63 | 27.92 | 28.63 | 21,679 | +0.99(+3.58%) |
Mar 03, 2020 | 28.21 | 28.66 | 27.33 | 27.64 | 18,247 | -0.71(-2.49%) |
Mar 02, 2020 | 27.30 | 28.34 | 27.30 | 28.34 | 22,832 | +1.21(+4.48%) |
Feb 28, 2020 | 26.75 | 27.32 | 26.60 | 27.13 | 90,000 | -0.48(-1.75%) |
Feb 27, 2020 | 28.28 | 28.60 | 27.61 | 27.61 | 32,085 | -1.24(-4.31%) |
Feb 26, 2020 | 29.01 | 29.38 | 28.80 | 28.86 | 17,820 | -0.10(-0.34%) |
Feb 25, 2020 | 29.94 | 29.95 | 28.94 | 28.95 | 9,835 | -0.97(-3.24%) |
Feb 24, 2020 | 30.05 | 30.23 | 29.89 | 29.92 | 16,719 | -1.12(-3.62%) |
Feb 21, 2020 | 31.14 | 31.14 | 30.95 | 31.05 | 5,900 | -0.23(-0.74%) |
Feb 20, 2020 | 31.27 | 31.39 | 31.11 | 31.28 | 7,255 | -0.08(-0.25%) |
Feb 19, 2020 | 31.16 | 31.36 | 31.16 | 31.36 | 10,940 | +0.18(+0.56%) |
Feb 18, 2020 | 31.41 | 31.41 | 31.11 | 31.18 | 10,217 | -0.53(-1.67%) |
Feb 14, 2020 | 31.41 | 31.71 | 31.30 | 31.71 | 21,600 | +0.31(+0.99%) |
Feb 13, 2020 | 31.44 | 32.43 | 31.38 | 31.40 | 18,791 | -0.10(-0.31%) |
Feb 12, 2020 | 31.49 | 31.52 | 31.43 | 31.50 | 5,621 | +0.09(+0.30%) |
Feb 11, 2020 | 31.11 | 31.41 | 31.11 | 31.41 | 4,029 | +0.21(+0.66%) |
Feb 10, 2020 | 31.30 | 31.30 | 30.95 | 31.20 | 14,186 | +0.11(+0.35%) |
Feb 07, 2020 | 31.23 | 31.23 | 31.01 | 31.09 | 17,900 | -0.12(-0.39%) |
Feb 06, 2020 | 31.39 | 31.39 | 31.21 | 31.21 | 2,980 | +0.06(+0.20%) |
Feb 05, 2020 | 30.97 | 31.15 | 30.97 | 31.15 | 2,124 | +0.50(+1.63%) |
Feb 04, 2020 | 30.43 | 30.73 | 30.43 | 30.65 | 4,143 | +0.50(+1.65%) |