Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.40 | 26.40 | 25.99 | 26.09 | 3,891 | -0.27(-1.02%) |
Apr 29, 2020 | 26.37 | 26.51 | 26.32 | 26.36 | 1,893 | +0.02(+0.09%) |
Apr 28, 2020 | 26.37 | 26.37 | 26.27 | 26.34 | 1,968 | +0.13(+0.49%) |
Apr 27, 2020 | 26.07 | 26.21 | 26.05 | 26.21 | 6,886 | +0.35(+1.37%) |
Apr 24, 2020 | 25.69 | 25.86 | 25.68 | 25.86 | 1,100 | +0.29(+1.15%) |
Apr 23, 2020 | 25.90 | 25.90 | 25.56 | 25.56 | 588 | -0.29(-1.12%) |
Apr 22, 2020 | 25.70 | 25.85 | 25.70 | 25.85 | 1,118 | +0.42(+1.64%) |
Apr 21, 2020 | 25.80 | 25.80 | 25.41 | 25.44 | 1,042 | -0.66(-2.52%) |
Apr 20, 2020 | 26.08 | 26.44 | 26.08 | 26.09 | 3,262 | -0.43(-1.61%) |
Apr 17, 2020 | 26.60 | 26.60 | 26.20 | 26.52 | 2,800 | +0.49(+1.87%) |
Apr 16, 2020 | 25.71 | 26.03 | 25.71 | 26.03 | 1,871 | +0.23(+0.89%) |
Apr 15, 2020 | 26.00 | 26.00 | 25.71 | 25.80 | 9,418 | -0.58(-2.18%) |
Apr 14, 2020 | 25.88 | 26.40 | 25.83 | 26.38 | 4,921 | +0.96(+3.78%) |
Apr 13, 2020 | 25.95 | 25.95 | 25.21 | 25.42 | 5,538 | -0.52(-2.01%) |
Apr 09, 2020 | 25.45 | 26.18 | 25.45 | 25.94 | 6,800 | +0.53(+2.10%) |
Apr 08, 2020 | 24.95 | 25.41 | 24.91 | 25.41 | 2,683 | +0.47(+1.87%) |
Apr 07, 2020 | 25.25 | 25.56 | 24.94 | 24.94 | 3,744 | -0.08(-0.30%) |
Apr 06, 2020 | 24.48 | 25.02 | 24.48 | 25.02 | 1,973 | +1.14(+4.77%) |
Apr 03, 2020 | 23.66 | 23.88 | 23.63 | 23.88 | 2,400 | -0.00(-0.02%) |
Apr 02, 2020 | 23.51 | 23.88 | 23.47 | 23.88 | 4,824 | +0.65(+2.80%) |
Apr 01, 2020 | 23.33 | 23.57 | 23.23 | 23.23 | 2,322 | -0.72(-3.01%) |
Mar 31, 2020 | 24.45 | 24.45 | 23.91 | 23.96 | 49,951 | -0.41(-1.70%) |
Mar 30, 2020 | 23.78 | 24.37 | 23.78 | 24.37 | 3,680 | +0.94(+3.99%) |
Mar 27, 2020 | 23.33 | 24.05 | 23.28 | 23.43 | 2,300 | -0.39(-1.63%) |
Mar 26, 2020 | 23.21 | 23.82 | 23.10 | 23.82 | 4,159 | +1.35(+6.03%) |
Mar 25, 2020 | 22.64 | 23.37 | 22.39 | 22.47 | 10,694 | +0.16(+0.73%) |
Mar 24, 2020 | 22.06 | 22.30 | 21.95 | 22.30 | 3,431 | +1.49(+7.18%) |
Mar 23, 2020 | 21.46 | 21.46 | 20.81 | 20.81 | 5,973 | -0.63(-2.96%) |
Mar 20, 2020 | 23.06 | 23.06 | 21.36 | 21.45 | 2,000 | -1.29(-5.66%) |
Mar 19, 2020 | 22.82 | 22.88 | 22.73 | 22.73 | 13,114 | -0.19(-0.85%) |
Mar 18, 2020 | 23.46 | 23.63 | 22.50 | 22.93 | 3,862 | -1.14(-4.74%) |
Mar 17, 2020 | 23.30 | 25.59 | 23.30 | 24.07 | 17,807 | +1.41(+6.20%) |
Mar 16, 2020 | 22.87 | 23.00 | 22.66 | 22.66 | 845 | -1.92(-7.80%) |
Mar 13, 2020 | 23.64 | 24.58 | 23.60 | 24.58 | 2,700 | +1.45(+6.27%) |
Mar 12, 2020 | 24.23 | 24.50 | 23.13 | 23.13 | 4,850 | -2.45(-9.57%) |
Mar 11, 2020 | 25.98 | 26.12 | 25.58 | 25.58 | 5,714 | -1.20(-4.49%) |
Mar 10, 2020 | 26.70 | 26.78 | 25.68 | 26.78 | 3,439 | +0.68(+2.62%) |
Mar 09, 2020 | 26.03 | 26.47 | 25.58 | 26.10 | 2,964 | -1.35(-4.91%) |
Mar 06, 2020 | 26.97 | 27.44 | 26.90 | 27.44 | 5,100 | -0.27(-0.96%) |
Mar 05, 2020 | 27.91 | 27.91 | 27.68 | 27.71 | 8,555 | -0.74(-2.60%) |
Mar 04, 2020 | 27.66 | 28.45 | 27.66 | 28.45 | 3,007 | +1.19(+4.36%) |
Mar 03, 2020 | 27.53 | 27.92 | 27.26 | 27.26 | 11,223 | -0.27(-1.00%) |
Mar 02, 2020 | 26.41 | 27.54 | 26.41 | 27.54 | 4,849 | +1.27(+4.82%) |
Feb 28, 2020 | 26.15 | 26.38 | 25.66 | 26.27 | 9,300 | -0.73(-2.70%) |
Feb 27, 2020 | 27.72 | 27.81 | 27.00 | 27.00 | 6,174 | -1.06(-3.78%) |
Feb 26, 2020 | 28.50 | 28.57 | 28.06 | 28.06 | 3,769 | -0.18(-0.65%) |
Feb 25, 2020 | 28.82 | 28.82 | 28.24 | 28.24 | 3,472 | -0.55(-1.90%) |
Feb 24, 2020 | 29.14 | 29.14 | 28.79 | 28.79 | 10,419 | -0.65(-2.21%) |
Feb 21, 2020 | 29.34 | 29.44 | 29.30 | 29.44 | 900 | -0.00(-0.01%) |
Feb 20, 2020 | 29.42 | 29.44 | 29.20 | 29.44 | 1,053 | -0.00(-0.01%) |
Feb 19, 2020 | 29.53 | 29.53 | 29.45 | 29.45 | 1,652 | +0.00(+0.01%) |
Feb 18, 2020 | 29.45 | 29.45 | 29.39 | 29.44 | 457 | -0.16(-0.53%) |
Feb 14, 2020 | 29.59 | 29.60 | 29.54 | 29.60 | 2,000 | +0.06(+0.19%) |
Feb 13, 2020 | 29.56 | 29.56 | 29.29 | 29.54 | 928 | +0.10(+0.34%) |
Feb 12, 2020 | 29.43 | 29.44 | 29.41 | 29.44 | 1,337 | -0.01(-0.02%) |
Feb 11, 2020 | 29.50 | 29.50 | 29.45 | 29.45 | 3,133 | +0.02(+0.07%) |
Feb 10, 2020 | 29.36 | 29.43 | 29.36 | 29.43 | 1,951 | +0.20(+0.68%) |
Feb 07, 2020 | 29.20 | 29.26 | 29.15 | 29.23 | 1,400 | -0.01(-0.02%) |
Feb 06, 2020 | 29.29 | 29.30 | 29.24 | 29.24 | 3,009 | +0.01(+0.04%) |
Feb 05, 2020 | 29.31 | 29.31 | 29.22 | 29.22 | 2,137 | +0.14(+0.48%) |
Feb 04, 2020 | 29.20 | 29.21 | 29.09 | 29.09 | 546 | +0.14(+0.48%) |