Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.31 | 24.41 | 24.02 | 24.12 | 118,429 | -0.79(-3.17%) |
Apr 29, 2020 | 24.88 | 24.99 | 24.58 | 24.91 | 120,124 | +0.20(+0.81%) |
Apr 28, 2020 | 24.98 | 25.04 | 24.70 | 24.71 | 81,326 | -0.09(-0.36%) |
Apr 27, 2020 | 24.88 | 24.95 | 24.72 | 24.80 | 93,847 | -0.09(-0.36%) |
Apr 24, 2020 | 24.90 | 24.97 | 24.60 | 24.89 | 89,400 | +0.30(+1.22%) |
Apr 23, 2020 | 24.82 | 25.02 | 24.40 | 24.59 | 95,865 | -0.27(-1.07%) |
Apr 22, 2020 | 24.84 | 25.03 | 24.70 | 24.86 | 78,465 | +0.25(+1.00%) |
Apr 21, 2020 | 24.57 | 24.70 | 24.28 | 24.61 | 177,970 | +0.33(+1.36%) |
Apr 20, 2020 | 24.30 | 24.65 | 24.27 | 24.28 | 79,731 | -0.00(-0.02%) |
Apr 17, 2020 | 24.38 | 24.43 | 24.05 | 24.29 | 285,100 | +0.39(+1.65%) |
Apr 16, 2020 | 24.27 | 24.35 | 23.75 | 23.89 | 134,749 | -0.27(-1.12%) |
Apr 15, 2020 | 23.89 | 24.27 | 23.85 | 24.16 | 275,487 | +0.28(+1.17%) |
Apr 14, 2020 | 24.38 | 24.60 | 23.88 | 23.88 | 184,551 | -0.42(-1.73%) |
Apr 13, 2020 | 24.68 | 24.76 | 24.04 | 24.30 | 116,504 | -0.36(-1.46%) |
Apr 09, 2020 | 24.55 | 24.71 | 24.25 | 24.66 | 88,000 | -0.02(-0.08%) |
Apr 08, 2020 | 24.47 | 24.85 | 24.39 | 24.68 | 104,951 | -0.14(-0.56%) |
Apr 07, 2020 | 25.05 | 25.05 | 24.13 | 24.82 | 98,854 | +0.39(+1.59%) |
Apr 06, 2020 | 24.41 | 24.52 | 24.02 | 24.43 | 735,272 | +0.02(+0.09%) |
Apr 03, 2020 | 23.68 | 24.45 | 23.55 | 24.41 | 168,800 | +0.78(+3.30%) |
Apr 02, 2020 | 23.42 | 23.89 | 23.25 | 23.63 | 145,931 | +0.38(+1.63%) |
Apr 01, 2020 | 23.62 | 24.02 | 23.23 | 23.25 | 176,096 | -0.15(-0.64%) |
Mar 31, 2020 | 23.08 | 23.67 | 23.00 | 23.40 | 243,864 | -0.30(-1.27%) |
Mar 30, 2020 | 23.44 | 23.83 | 23.37 | 23.70 | 222,815 | +0.05(+0.21%) |
Mar 27, 2020 | 22.82 | 23.93 | 22.75 | 23.65 | 183,000 | +1.41(+6.34%) |
Mar 26, 2020 | 21.82 | 22.44 | 21.67 | 22.24 | 250,243 | +0.11(+0.50%) |
Mar 25, 2020 | 21.85 | 22.53 | 21.40 | 22.13 | 2,266,313 | +0.22(+1.00%) |
Mar 24, 2020 | 22.05 | 22.19 | 21.55 | 21.91 | 1,795,456 | +0.17(+0.78%) |
Mar 23, 2020 | 21.94 | 22.33 | 21.40 | 21.74 | 1,467,106 | +0.81(+3.87%) |
Mar 20, 2020 | 22.23 | 22.39 | 20.72 | 20.93 | 711,500 | -0.28(-1.32%) |
Mar 19, 2020 | 21.73 | 22.45 | 20.62 | 21.21 | 366,630 | -1.74(-7.58%) |
Mar 18, 2020 | 21.77 | 23.10 | 21.73 | 22.95 | 527,105 | +0.30(+1.32%) |
Mar 17, 2020 | 21.71 | 23.27 | 21.55 | 22.65 | 268,869 | +1.96(+9.47%) |
Mar 16, 2020 | 20.86 | 22.50 | 20.40 | 20.69 | 284,907 | -0.98(-4.52%) |
Mar 13, 2020 | 21.99 | 21.99 | 20.25 | 21.67 | 324,500 | +0.57(+2.70%) |
Mar 12, 2020 | 21.23 | 21.93 | 20.66 | 21.10 | 312,447 | -1.70(-7.46%) |
Mar 11, 2020 | 23.60 | 23.60 | 22.60 | 22.80 | 67,700 | -0.68(-2.91%) |
Mar 10, 2020 | 24.16 | 24.17 | 22.80 | 23.48 | 119,864 | -0.86(-3.52%) |
Mar 09, 2020 | 24.38 | 25.09 | 24.08 | 24.34 | 87,466 | -1.35(-5.25%) |
Mar 06, 2020 | 25.57 | 25.79 | 25.42 | 25.69 | 137,100 | +0.06(+0.23%) |
Mar 05, 2020 | 25.59 | 25.81 | 25.46 | 25.63 | 1,265,712 | -0.16(-0.62%) |
Mar 04, 2020 | 25.41 | 25.79 | 25.32 | 25.79 | 84,248 | +1.52(+6.24%) |
Mar 03, 2020 | 24.45 | 24.66 | 24.14 | 24.27 | 146,984 | -0.08(-0.31%) |
Mar 02, 2020 | 23.87 | 24.37 | 23.82 | 24.35 | 148,348 | +0.94(+4.02%) |
Feb 28, 2020 | 23.19 | 23.50 | 22.92 | 23.41 | 83,600 | -0.69(-2.86%) |
Feb 27, 2020 | 24.18 | 24.45 | 23.81 | 24.10 | 52,308 | -0.39(-1.61%) |
Feb 26, 2020 | 24.63 | 24.77 | 24.45 | 24.50 | 98,528 | -0.29(-1.15%) |
Feb 25, 2020 | 25.12 | 25.14 | 24.72 | 24.78 | 90,804 | -0.08(-0.31%) |
Feb 24, 2020 | 24.99 | 25.05 | 24.82 | 24.86 | 70,502 | -0.46(-1.83%) |
Feb 21, 2020 | 25.38 | 25.46 | 25.25 | 25.32 | 39,200 | -0.23(-0.90%) |
Feb 20, 2020 | 25.62 | 25.63 | 25.40 | 25.55 | 60,694 | -0.21(-0.83%) |
Feb 19, 2020 | 25.84 | 25.84 | 25.62 | 25.77 | 58,069 | +0.19(+0.74%) |
Feb 18, 2020 | 25.49 | 25.69 | 25.49 | 25.57 | 816,752 | +0.47(+1.89%) |
Feb 14, 2020 | 24.92 | 25.13 | 24.89 | 25.10 | 45,700 | +0.38(+1.54%) |
Feb 13, 2020 | 24.70 | 24.78 | 24.63 | 24.72 | 59,633 | +0.14(+0.57%) |
Feb 12, 2020 | 24.34 | 24.61 | 24.25 | 24.58 | 111,993 | +0.32(+1.32%) |
Feb 11, 2020 | 24.15 | 24.37 | 24.11 | 24.26 | 56,199 | -0.21(-0.86%) |
Feb 10, 2020 | 24.38 | 24.47 | 24.34 | 24.47 | 35,113 | +0.09(+0.37%) |
Feb 07, 2020 | 24.35 | 24.41 | 24.27 | 24.38 | 24,700 | -0.15(-0.61%) |
Feb 06, 2020 | 24.73 | 24.73 | 24.51 | 24.53 | 45,899 | +0.03(+0.12%) |
Feb 05, 2020 | 24.31 | 24.51 | 24.29 | 24.50 | 41,681 | +0.00(+0.00%) |
Feb 04, 2020 | 24.51 | 24.58 | 24.46 | 24.50 | 69,173 | +0.39(+1.62%) |