Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.66 | 25.81 | 25.56 | 25.77 | 32,678 | +0.17(+0.66%) |
Apr 29, 2020 | 25.84 | 25.87 | 25.55 | 25.60 | 21,671 | -0.04(-0.16%) |
Apr 28, 2020 | 25.58 | 25.82 | 25.52 | 25.64 | 24,232 | +0.14(+0.55%) |
Apr 27, 2020 | 25.58 | 25.62 | 25.45 | 25.50 | 37,622 | -0.04(-0.16%) |
Apr 24, 2020 | 25.98 | 25.98 | 25.45 | 25.54 | 39,200 | -0.38(-1.47%) |
Apr 23, 2020 | 26.00 | 26.00 | 25.72 | 25.92 | 23,066 | +0.07(+0.27%) |
Apr 22, 2020 | 25.66 | 25.91 | 25.66 | 25.85 | 17,021 | +0.34(+1.33%) |
Apr 21, 2020 | 25.56 | 25.70 | 25.35 | 25.51 | 39,797 | -0.48(-1.85%) |
Apr 20, 2020 | 26.00 | 26.25 | 25.95 | 25.99 | 24,559 | +0.00(+0.00%) |
Apr 17, 2020 | 25.77 | 26.08 | 25.77 | 25.99 | 18,800 | +0.01(+0.04%) |
Apr 16, 2020 | 25.89 | 26.00 | 25.78 | 25.98 | 23,877 | +0.21(+0.81%) |
Apr 15, 2020 | 25.27 | 25.89 | 25.27 | 25.77 | 25,642 | -0.18(-0.69%) |
Apr 14, 2020 | 25.97 | 26.23 | 25.78 | 25.95 | 31,648 | +0.03(+0.12%) |
Apr 13, 2020 | 25.98 | 26.10 | 25.74 | 25.92 | 143,676 | -0.20(-0.77%) |
Apr 09, 2020 | 26.05 | 26.40 | 25.99 | 26.12 | 117,000 | +0.02(+0.08%) |
Apr 08, 2020 | 26.00 | 26.27 | 26.00 | 26.10 | 31,293 | +0.22(+0.85%) |
Apr 07, 2020 | 25.90 | 26.05 | 25.75 | 25.88 | 19,324 | +0.18(+0.70%) |
Apr 06, 2020 | 25.00 | 25.70 | 25.00 | 25.70 | 30,505 | +0.64(+2.55%) |
Apr 03, 2020 | 25.58 | 25.58 | 25.00 | 25.06 | 20,000 | -0.51(-1.99%) |
Apr 02, 2020 | 25.69 | 25.69 | 25.14 | 25.57 | 24,499 | +0.04(+0.16%) |
Apr 01, 2020 | 25.28 | 25.87 | 25.28 | 25.53 | 154,046 | -0.37(-1.43%) |
Mar 31, 2020 | 25.97 | 26.07 | 25.72 | 25.90 | 61,963 | -0.18(-0.69%) |
Mar 30, 2020 | 25.87 | 26.08 | 25.73 | 26.08 | 30,205 | -0.27(-1.03%) |
Mar 27, 2020 | 26.50 | 26.50 | 26.15 | 26.35 | 33,400 | -0.44(-1.63%) |
Mar 26, 2020 | 27.23 | 27.25 | 26.50 | 26.79 | 87,541 | -0.64(-2.33%) |
Mar 25, 2020 | 26.70 | 27.62 | 26.70 | 27.43 | 97,719 | +0.54(+1.99%) |
Mar 24, 2020 | 25.80 | 27.13 | 25.80 | 26.89 | 37,440 | +1.11(+4.28%) |
Mar 23, 2020 | 25.29 | 25.84 | 25.29 | 25.79 | 37,308 | +0.29(+1.14%) |
Mar 20, 2020 | 24.84 | 25.87 | 24.84 | 25.50 | 40,300 | +0.35(+1.39%) |
Mar 19, 2020 | 24.61 | 25.34 | 24.56 | 25.15 | 27,352 | +0.63(+2.57%) |
Mar 18, 2020 | 24.10 | 25.15 | 24.03 | 24.52 | 41,002 | -0.79(-3.14%) |
Mar 17, 2020 | 24.87 | 25.80 | 24.87 | 25.31 | 39,501 | +0.07(+0.29%) |
Mar 16, 2020 | 25.12 | 25.64 | 24.37 | 25.24 | 50,653 | -1.99(-7.31%) |
Mar 13, 2020 | 28.13 | 28.13 | 26.86 | 27.23 | 65,600 | -0.13(-0.48%) |
Mar 12, 2020 | 27.19 | 27.85 | 27.19 | 27.36 | 55,503 | -1.73(-5.96%) |
Mar 11, 2020 | 29.39 | 29.46 | 29.05 | 29.09 | 60,886 | -0.50(-1.67%) |
Mar 10, 2020 | 29.42 | 29.66 | 29.29 | 29.59 | 44,161 | +0.86(+2.99%) |
Mar 09, 2020 | 28.56 | 29.20 | 28.49 | 28.73 | 67,158 | -1.99(-6.48%) |
Mar 06, 2020 | 30.95 | 31.20 | 30.62 | 30.72 | 36,000 | -0.75(-2.38%) |
Mar 05, 2020 | 31.67 | 31.72 | 31.43 | 31.47 | 25,815 | -0.40(-1.24%) |
Mar 04, 2020 | 32.06 | 32.07 | 31.82 | 31.87 | 45,538 | -0.14(-0.45%) |
Mar 03, 2020 | 31.92 | 32.32 | 31.84 | 32.01 | 30,024 | +0.21(+0.66%) |
Mar 02, 2020 | 31.11 | 31.84 | 31.11 | 31.80 | 92,488 | +0.62(+1.99%) |
Feb 28, 2020 | 31.00 | 31.31 | 30.91 | 31.18 | 66,900 | -0.61(-1.92%) |
Feb 27, 2020 | 31.83 | 31.98 | 31.64 | 31.79 | 72,539 | -0.52(-1.61%) |
Feb 26, 2020 | 32.47 | 32.60 | 32.31 | 32.31 | 22,192 | -0.33(-1.01%) |
Feb 25, 2020 | 32.87 | 33.09 | 32.63 | 32.64 | 25,865 | -0.45(-1.36%) |
Feb 24, 2020 | 33.37 | 33.57 | 33.06 | 33.09 | 54,308 | -0.66(-1.96%) |
Feb 21, 2020 | 33.78 | 33.87 | 33.71 | 33.75 | 32,700 | -0.18(-0.53%) |
Feb 20, 2020 | 33.94 | 34.08 | 33.87 | 33.93 | 18,385 | -0.19(-0.54%) |
Feb 19, 2020 | 33.90 | 34.13 | 33.86 | 34.12 | 19,882 | +0.27(+0.78%) |
Feb 18, 2020 | 33.50 | 33.86 | 33.50 | 33.85 | 30,376 | +0.54(+1.62%) |
Feb 14, 2020 | 33.28 | 33.40 | 33.28 | 33.31 | 52,600 | -0.02(-0.06%) |
Feb 13, 2020 | 33.28 | 33.35 | 33.28 | 33.33 | 17,651 | +0.16(+0.48%) |
Feb 12, 2020 | 33.14 | 33.20 | 33.06 | 33.17 | 44,789 | +0.19(+0.58%) |
Feb 11, 2020 | 33.08 | 33.08 | 32.96 | 32.98 | 20,982 | +0.07(+0.21%) |
Feb 10, 2020 | 32.97 | 33.01 | 32.90 | 32.91 | 37,344 | -0.28(-0.84%) |
Feb 07, 2020 | 33.18 | 33.25 | 33.17 | 33.19 | 86,500 | -0.11(-0.33%) |
Feb 06, 2020 | 32.96 | 33.30 | 32.96 | 33.30 | 35,805 | +0.23(+0.70%) |
Feb 05, 2020 | 33.06 | 33.16 | 33.04 | 33.07 | 18,338 | +0.15(+0.46%) |
Feb 04, 2020 | 33.07 | 33.12 | 32.89 | 32.92 | 42,584 | +0.02(+0.06%) |