Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.55 | 25.58 | 25.03 | 25.42 | 82,526 | -0.70(-2.68%) |
Apr 29, 2020 | 25.97 | 26.23 | 25.84 | 26.12 | 72,627 | +0.45(+1.75%) |
Apr 28, 2020 | 25.99 | 26.08 | 25.63 | 25.67 | 79,703 | +0.11(+0.41%) |
Apr 27, 2020 | 25.30 | 25.63 | 25.28 | 25.57 | 93,490 | +0.34(+1.33%) |
Apr 24, 2020 | 25.20 | 25.28 | 24.63 | 25.23 | 46,900 | +0.08(+0.32%) |
Apr 23, 2020 | 25.22 | 25.71 | 24.96 | 25.15 | 88,305 | -0.27(-1.06%) |
Apr 22, 2020 | 25.36 | 25.63 | 25.24 | 25.42 | 93,238 | +0.23(+0.91%) |
Apr 21, 2020 | 25.42 | 25.55 | 24.79 | 25.19 | 93,301 | -1.03(-3.93%) |
Apr 20, 2020 | 26.11 | 26.49 | 26.04 | 26.22 | 108,196 | -0.35(-1.32%) |
Apr 17, 2020 | 26.27 | 26.58 | 26.08 | 26.57 | 124,400 | +0.57(+2.19%) |
Apr 16, 2020 | 26.39 | 26.41 | 25.56 | 26.00 | 94,260 | -0.19(-0.73%) |
Apr 15, 2020 | 26.23 | 26.46 | 26.09 | 26.19 | 130,939 | -1.26(-4.59%) |
Apr 14, 2020 | 26.96 | 27.47 | 26.93 | 27.45 | 163,796 | +1.58(+6.11%) |
Apr 13, 2020 | 26.54 | 26.55 | 25.40 | 25.87 | 145,416 | -0.43(-1.63%) |
Apr 09, 2020 | 26.14 | 26.37 | 25.74 | 26.30 | 441,000 | +0.55(+2.14%) |
Apr 08, 2020 | 25.54 | 25.81 | 25.25 | 25.75 | 115,934 | -0.29(-1.10%) |
Apr 07, 2020 | 26.05 | 26.30 | 25.77 | 26.04 | 131,904 | +0.51(+2.01%) |
Apr 06, 2020 | 25.11 | 25.52 | 25.10 | 25.52 | 134,267 | +0.73(+2.96%) |
Apr 03, 2020 | 24.64 | 25.33 | 24.61 | 24.79 | 143,400 | +0.11(+0.45%) |
Apr 02, 2020 | 23.96 | 24.87 | 23.91 | 24.68 | 112,067 | +0.25(+1.02%) |
Apr 01, 2020 | 24.53 | 24.82 | 24.05 | 24.43 | 139,196 | -0.91(-3.61%) |
Mar 31, 2020 | 25.05 | 25.62 | 24.96 | 25.34 | 131,149 | +0.36(+1.42%) |
Mar 30, 2020 | 24.39 | 24.99 | 24.29 | 24.99 | 198,753 | +1.34(+5.67%) |
Mar 27, 2020 | 23.52 | 23.98 | 23.20 | 23.65 | 144,500 | -0.84(-3.43%) |
Mar 26, 2020 | 23.50 | 24.49 | 23.40 | 24.49 | 127,809 | +1.12(+4.79%) |
Mar 25, 2020 | 23.25 | 23.86 | 22.96 | 23.37 | 126,657 | -0.11(-0.45%) |
Mar 24, 2020 | 23.27 | 23.91 | 22.97 | 23.48 | 137,941 | +1.21(+5.46%) |
Mar 23, 2020 | 22.86 | 23.27 | 21.39 | 22.26 | 202,196 | +0.41(+1.85%) |
Mar 20, 2020 | 22.07 | 22.87 | 21.62 | 21.86 | 229,300 | -0.55(-2.48%) |
Mar 19, 2020 | 22.34 | 22.94 | 21.88 | 22.41 | 194,237 | +0.95(+4.43%) |
Mar 18, 2020 | 21.18 | 22.51 | 20.90 | 21.46 | 228,710 | -1.94(-8.29%) |
Mar 17, 2020 | 22.53 | 23.66 | 21.90 | 23.40 | 253,994 | +1.92(+8.94%) |
Mar 16, 2020 | 21.44 | 22.67 | 21.13 | 21.48 | 292,234 | -2.87(-11.79%) |
Mar 13, 2020 | 24.33 | 24.50 | 22.94 | 24.35 | 317,200 | +2.04(+9.14%) |
Mar 12, 2020 | 22.75 | 23.05 | 21.80 | 22.31 | 254,986 | -2.87(-11.40%) |
Mar 11, 2020 | 25.95 | 26.00 | 24.94 | 25.18 | 192,109 | -1.00(-3.82%) |
Mar 10, 2020 | 26.36 | 26.36 | 25.25 | 26.18 | 158,864 | +0.75(+2.95%) |
Mar 09, 2020 | 26.05 | 26.48 | 25.36 | 25.43 | 132,685 | -2.41(-8.66%) |
Mar 06, 2020 | 27.95 | 28.02 | 27.51 | 27.84 | 98,500 | -0.41(-1.45%) |
Mar 05, 2020 | 28.31 | 28.60 | 28.09 | 28.25 | 84,487 | -0.76(-2.62%) |
Mar 04, 2020 | 28.60 | 29.01 | 28.42 | 29.01 | 99,114 | +0.97(+3.46%) |
Mar 03, 2020 | 28.56 | 28.82 | 27.96 | 28.04 | 123,383 | -0.16(-0.57%) |
Mar 02, 2020 | 27.49 | 28.25 | 27.38 | 28.20 | 113,557 | +1.00(+3.66%) |
Feb 28, 2020 | 26.81 | 27.21 | 26.71 | 27.20 | 171,100 | -0.47(-1.68%) |
Feb 27, 2020 | 27.89 | 28.27 | 27.67 | 27.67 | 114,128 | -0.68(-2.40%) |
Feb 26, 2020 | 28.46 | 28.66 | 28.30 | 28.35 | 64,967 | +0.04(+0.14%) |
Feb 25, 2020 | 28.84 | 28.84 | 28.21 | 28.31 | 70,887 | -0.52(-1.80%) |
Feb 24, 2020 | 29.05 | 29.11 | 28.83 | 28.83 | 116,545 | -1.33(-4.41%) |
Feb 21, 2020 | 30.07 | 30.20 | 30.00 | 30.16 | 61,000 | +0.16(+0.53%) |
Feb 20, 2020 | 30.18 | 30.20 | 29.80 | 30.00 | 78,707 | -0.25(-0.83%) |
Feb 19, 2020 | 30.20 | 30.29 | 30.12 | 30.25 | 41,533 | +0.05(+0.18%) |
Feb 18, 2020 | 30.17 | 30.25 | 30.12 | 30.20 | 46,941 | +0.11(+0.35%) |
Feb 14, 2020 | 30.06 | 30.13 | 29.99 | 30.09 | 38,500 | -0.16(-0.53%) |
Feb 13, 2020 | 30.13 | 30.35 | 30.13 | 30.25 | 35,328 | +0.04(+0.13%) |
Feb 12, 2020 | 30.21 | 30.23 | 30.08 | 30.21 | 54,072 | +0.15(+0.50%) |
Feb 11, 2020 | 30.03 | 30.20 | 29.98 | 30.06 | 59,633 | +0.62(+2.11%) |
Feb 10, 2020 | 29.36 | 29.55 | 29.34 | 29.44 | 38,887 | +0.01(+0.02%) |
Feb 07, 2020 | 29.46 | 29.54 | 29.38 | 29.43 | 29,500 | -0.26(-0.87%) |
Feb 06, 2020 | 29.70 | 29.73 | 29.55 | 29.69 | 43,256 | -0.01(-0.05%) |
Feb 05, 2020 | 29.75 | 29.75 | 29.54 | 29.70 | 48,184 | +0.36(+1.24%) |
Feb 04, 2020 | 29.29 | 29.39 | 29.21 | 29.34 | 42,697 | +0.26(+0.89%) |