Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.01 | 25.01 | 24.50 | 24.50 | 391,641 | -0.70(-2.79%) |
Apr 29, 2020 | 25.23 | 25.39 | 25.04 | 25.21 | 769,992 | +0.45(+1.82%) |
Apr 28, 2020 | 25.10 | 25.23 | 24.75 | 24.76 | 325,070 | -0.03(-0.11%) |
Apr 27, 2020 | 24.60 | 24.87 | 24.50 | 24.78 | 239,596 | +0.42(+1.74%) |
Apr 24, 2020 | 24.11 | 24.40 | 24.04 | 24.36 | 321,119 | +0.26(+1.08%) |
Apr 23, 2020 | 24.23 | 24.43 | 24.09 | 24.10 | 449,888 | +0.08(+0.34%) |
Apr 22, 2020 | 24.11 | 24.31 | 23.86 | 24.02 | 294,481 | +0.38(+1.60%) |
Apr 21, 2020 | 24.19 | 24.19 | 23.59 | 23.64 | 527,650 | -0.78(-3.21%) |
Apr 20, 2020 | 24.41 | 24.79 | 24.25 | 24.42 | 552,825 | -0.15(-0.62%) |
Apr 17, 2020 | 24.54 | 24.68 | 24.32 | 24.58 | 1,332,097 | +0.55(+2.29%) |
Apr 16, 2020 | 23.90 | 24.07 | 23.67 | 24.03 | 316,430 | +0.23(+0.95%) |
Apr 15, 2020 | 24.09 | 24.14 | 23.77 | 23.80 | 758,823 | -0.70(-2.87%) |
Apr 14, 2020 | 24.11 | 24.55 | 24.11 | 24.50 | 175,627 | +0.69(+2.91%) |
Apr 13, 2020 | 24.29 | 24.29 | 23.64 | 23.81 | 268,275 | -0.45(-1.86%) |
Apr 09, 2020 | 24.17 | 24.47 | 24.07 | 24.26 | 526,245 | +0.33(+1.39%) |
Apr 08, 2020 | 23.75 | 24.04 | 23.42 | 23.93 | 312,650 | +0.52(+2.23%) |
Apr 07, 2020 | 23.78 | 23.94 | 23.41 | 23.41 | 774,227 | +0.24(+1.05%) |
Apr 06, 2020 | 22.41 | 23.35 | 22.41 | 23.16 | 405,035 | +1.33(+6.11%) |
Apr 03, 2020 | 22.24 | 22.29 | 21.68 | 21.83 | 302,582 | -0.37(-1.66%) |
Apr 02, 2020 | 21.63 | 22.29 | 21.62 | 22.20 | 559,528 | +0.51(+2.37%) |
Apr 01, 2020 | 21.78 | 22.02 | 21.50 | 21.68 | 626,315 | -0.70(-3.14%) |
Mar 31, 2020 | 22.88 | 22.88 | 22.27 | 22.39 | 171,875 | -0.50(-2.20%) |
Mar 30, 2020 | 22.40 | 22.95 | 22.21 | 22.89 | 332,850 | +0.62(+2.79%) |
Mar 27, 2020 | 22.33 | 22.79 | 22.02 | 22.27 | 251,190 | -0.59(-2.56%) |
Mar 26, 2020 | 21.77 | 23.04 | 21.69 | 22.86 | 640,090 | +1.36(+6.33%) |
Mar 25, 2020 | 21.41 | 22.36 | 21.12 | 21.50 | 547,767 | +0.08(+0.36%) |
Mar 24, 2020 | 21.25 | 21.45 | 20.64 | 21.42 | 644,240 | +1.20(+5.96%) |
Mar 23, 2020 | 20.61 | 20.81 | 19.69 | 20.21 | 668,847 | -0.60(-2.87%) |
Mar 20, 2020 | 22.10 | 22.10 | 20.62 | 20.81 | 582,681 | -1.16(-5.28%) |
Mar 19, 2020 | 21.60 | 22.40 | 21.20 | 21.97 | 765,212 | -0.04(-0.16%) |
Mar 18, 2020 | 21.70 | 22.25 | 20.74 | 22.01 | 586,433 | -0.78(-3.41%) |
Mar 17, 2020 | 21.68 | 22.88 | 21.56 | 22.78 | 519,786 | +1.34(+6.24%) |
Mar 16, 2020 | 21.34 | 22.57 | 20.69 | 21.45 | 486,695 | -1.82(-7.83%) |
Mar 13, 2020 | 22.60 | 23.27 | 21.70 | 23.27 | 1,159,087 | +1.70(+7.86%) |
Mar 12, 2020 | 22.03 | 22.85 | 21.50 | 21.57 | 769,866 | -2.07(-8.76%) |
Mar 11, 2020 | 24.11 | 24.14 | 23.37 | 23.64 | 1,152,442 | -1.04(-4.20%) |
Mar 10, 2020 | 24.51 | 24.70 | 23.54 | 24.68 | 727,285 | +0.86(+3.60%) |
Mar 09, 2020 | 23.86 | 24.68 | 23.20 | 23.82 | 423,212 | -1.53(-6.05%) |
Mar 06, 2020 | 24.80 | 25.44 | 24.80 | 25.35 | 2,537,800 | -0.34(-1.32%) |
Mar 05, 2020 | 25.83 | 26.01 | 25.52 | 25.69 | 312,554 | -0.60(-2.27%) |
Mar 04, 2020 | 25.66 | 26.34 | 25.52 | 26.29 | 305,362 | +1.03(+4.06%) |
Mar 03, 2020 | 25.92 | 26.29 | 25.04 | 25.26 | 810,401 | -0.59(-2.28%) |
Mar 02, 2020 | 24.99 | 25.88 | 24.83 | 25.85 | 388,056 | +0.87(+3.50%) |
Feb 28, 2020 | 24.33 | 24.98 | 23.98 | 24.98 | 1,009,494 | -0.05(-0.21%) |
Feb 27, 2020 | 25.65 | 25.84 | 25.03 | 25.03 | 1,081,813 | -1.01(-3.87%) |
Feb 26, 2020 | 26.12 | 26.44 | 25.93 | 26.04 | 1,313,849 | -0.07(-0.27%) |
Feb 25, 2020 | 26.77 | 26.77 | 26.01 | 26.11 | 253,679 | -0.60(-2.24%) |
Feb 24, 2020 | 26.60 | 26.90 | 26.60 | 26.71 | 229,094 | -0.49(-1.80%) |
Feb 21, 2020 | 27.30 | 27.34 | 27.06 | 27.20 | 649,465 | -0.19(-0.68%) |
Feb 20, 2020 | 27.28 | 27.42 | 27.11 | 27.39 | 123,698 | +0.00(+0.00%) |
Feb 19, 2020 | 27.32 | 27.44 | 27.26 | 27.39 | 91,598 | +0.22(+0.82%) |
Feb 18, 2020 | 27.13 | 27.22 | 27.07 | 27.17 | 112,711 | -0.04(-0.16%) |
Feb 14, 2020 | 27.31 | 27.34 | 27.13 | 27.21 | 144,549 | -0.16(-0.59%) |
Feb 13, 2020 | 27.27 | 27.42 | 27.13 | 27.37 | 233,990 | -0.10(-0.36%) |
Feb 12, 2020 | 27.45 | 27.54 | 27.37 | 27.47 | 744,557 | +0.09(+0.33%) |
Feb 11, 2020 | 27.49 | 27.63 | 27.28 | 27.38 | 266,192 | +0.34(+1.25%) |
Feb 10, 2020 | 26.87 | 27.04 | 26.82 | 27.04 | 122,126 | +0.14(+0.53%) |
Feb 07, 2020 | 26.83 | 26.95 | 26.83 | 26.90 | 153,626 | -0.01(-0.03%) |
Feb 06, 2020 | 26.77 | 26.93 | 26.76 | 26.91 | 118,208 | +0.19(+0.70%) |
Feb 05, 2020 | 26.64 | 26.74 | 26.60 | 26.72 | 252,615 | +0.20(+0.74%) |
Feb 04, 2020 | 26.32 | 26.55 | 26.25 | 26.52 | 106,027 | +0.42(+1.61%) |