Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.75 | 23.77 | 23.30 | 23.70 | 5,383 | +0.05(+0.23%) |
Apr 29, 2020 | 23.70 | 23.75 | 23.52 | 23.65 | 2,542 | +0.29(+1.26%) |
Apr 28, 2020 | 23.23 | 23.50 | 23.04 | 23.35 | 7,836 | +0.34(+1.47%) |
Apr 27, 2020 | 23.30 | 23.30 | 22.90 | 23.02 | 3,035 | +0.14(+0.59%) |
Apr 24, 2020 | 22.66 | 22.89 | 22.66 | 22.88 | 800 | -0.14(-0.61%) |
Apr 23, 2020 | 22.42 | 23.02 | 22.42 | 23.02 | 1,961 | +0.27(+1.19%) |
Apr 22, 2020 | 22.59 | 23.20 | 22.50 | 22.75 | 11,754 | -0.03(-0.14%) |
Apr 21, 2020 | 22.40 | 23.34 | 22.40 | 22.78 | 2,148 | -0.02(-0.08%) |
Apr 20, 2020 | 23.34 | 23.34 | 22.78 | 22.80 | 3,450 | -0.50(-2.15%) |
Apr 17, 2020 | 23.00 | 23.34 | 22.95 | 23.30 | 7,000 | -0.00(-0.00%) |
Apr 16, 2020 | 23.10 | 23.34 | 23.10 | 23.30 | 2,959 | -0.45(-1.89%) |
Apr 15, 2020 | 23.10 | 23.75 | 23.10 | 23.75 | 2,283 | +0.75(+3.26%) |
Apr 14, 2020 | 22.69 | 24.00 | 22.69 | 23.00 | 4,513 | +0.26(+1.14%) |
Apr 13, 2020 | 22.90 | 22.90 | 22.59 | 22.74 | 774 | -0.85(-3.60%) |
Apr 09, 2020 | 23.10 | 23.59 | 22.90 | 23.59 | 5,800 | +0.85(+3.74%) |
Apr 08, 2020 | 22.73 | 22.94 | 22.50 | 22.74 | 9,350 | +0.37(+1.65%) |
Apr 07, 2020 | 23.99 | 24.00 | 22.37 | 22.37 | 3,804 | -0.63(-2.74%) |
Apr 06, 2020 | 23.00 | 23.50 | 23.00 | 23.00 | 2,628 | +0.10(+0.44%) |
Apr 03, 2020 | 22.06 | 22.94 | 22.06 | 22.90 | 5,600 | +0.60(+2.69%) |
Apr 02, 2020 | 22.05 | 23.50 | 22.05 | 22.30 | 3,012 | +0.15(+0.68%) |
Apr 01, 2020 | 22.05 | 22.45 | 21.95 | 22.15 | 4,869 | -2.35(-9.59%) |
Mar 31, 2020 | 23.47 | 24.50 | 23.00 | 24.50 | 2,959 | +0.85(+3.59%) |
Mar 30, 2020 | 22.19 | 23.65 | 22.19 | 23.65 | 3,005 | +0.62(+2.69%) |
Mar 27, 2020 | 23.00 | 23.13 | 22.16 | 23.03 | 3,100 | +0.53(+2.36%) |
Mar 26, 2020 | 21.99 | 23.84 | 21.89 | 22.50 | 5,702 | +1.59(+7.60%) |
Mar 25, 2020 | 21.86 | 22.91 | 20.91 | 20.91 | 6,991 | -0.96(-4.39%) |
Mar 24, 2020 | 19.00 | 23.48 | 19.00 | 21.87 | 6,000 | +3.41(+18.47%) |
Mar 23, 2020 | 20.26 | 20.26 | 18.43 | 18.46 | 6,693 | -3.54(-16.09%) |
Mar 20, 2020 | 19.81 | 22.88 | 19.81 | 22.00 | 9,100 | +0.91(+4.31%) |
Mar 19, 2020 | 19.50 | 21.09 | 18.35 | 21.09 | 6,625 | +1.21(+6.09%) |
Mar 18, 2020 | 22.60 | 22.84 | 19.88 | 19.88 | 24,276 | -3.18(-13.79%) |
Mar 17, 2020 | 22.60 | 24.70 | 22.60 | 23.06 | 13,123 | +0.23(+1.01%) |
Mar 16, 2020 | 24.00 | 24.00 | 22.59 | 22.83 | 7,503 | -2.17(-8.68%) |
Mar 13, 2020 | 25.00 | 25.32 | 23.80 | 25.00 | 11,200 | -0.15(-0.60%) |
Mar 12, 2020 | 26.15 | 26.15 | 24.75 | 25.15 | 30,845 | -1.00(-3.82%) |
Mar 11, 2020 | 26.20 | 26.20 | 25.55 | 26.15 | 8,894 | +0.00(+0.00%) |
Mar 10, 2020 | 25.66 | 26.15 | 25.30 | 26.15 | 6,035 | +0.60(+2.35%) |
Mar 09, 2020 | 26.00 | 26.04 | 25.44 | 25.55 | 15,180 | -0.77(-2.93%) |
Mar 06, 2020 | 26.19 | 26.78 | 26.10 | 26.32 | 26,800 | -0.13(-0.49%) |
Mar 05, 2020 | 26.71 | 26.88 | 26.44 | 26.45 | 39,538 | -0.75(-2.76%) |
Mar 04, 2020 | 25.90 | 27.36 | 25.62 | 27.20 | 42,360 | +1.29(+4.98%) |
Mar 03, 2020 | 25.57 | 25.91 | 25.57 | 25.91 | 1,425 | +0.07(+0.25%) |
Mar 02, 2020 | 25.31 | 25.84 | 25.31 | 25.84 | 1,869 | +0.45(+1.75%) |
Feb 28, 2020 | 25.65 | 25.83 | 25.32 | 25.40 | 9,500 | -0.43(-1.66%) |
Feb 27, 2020 | 26.00 | 26.01 | 25.65 | 25.83 | 6,155 | -0.22(-0.84%) |
Feb 26, 2020 | 26.24 | 26.24 | 25.75 | 26.05 | 4,307 | -0.19(-0.72%) |
Feb 25, 2020 | 25.75 | 26.25 | 25.75 | 26.24 | 16,646 | +0.26(+1.00%) |
Feb 24, 2020 | 26.07 | 26.07 | 25.79 | 25.98 | 6,326 | -0.09(-0.35%) |
Feb 21, 2020 | 25.93 | 26.08 | 25.80 | 26.07 | 8,800 | +0.03(+0.12%) |
Feb 20, 2020 | 25.91 | 26.07 | 25.80 | 26.04 | 4,777 | +0.05(+0.19%) |
Feb 19, 2020 | 26.08 | 26.14 | 25.98 | 25.99 | 1,524 | +0.01(+0.04%) |
Feb 18, 2020 | 25.82 | 26.02 | 25.82 | 25.98 | 2,519 | -0.05(-0.19%) |
Feb 14, 2020 | 25.82 | 26.08 | 25.82 | 26.03 | 1,600 | -0.07(-0.27%) |
Feb 13, 2020 | 25.93 | 26.12 | 25.90 | 26.10 | 4,650 | +0.11(+0.42%) |
Feb 12, 2020 | 25.95 | 26.17 | 25.95 | 25.99 | 11,217 | -0.26(-0.99%) |
Feb 11, 2020 | 25.85 | 26.25 | 25.83 | 26.25 | 3,174 | +0.35(+1.35%) |
Feb 10, 2020 | 25.90 | 26.08 | 25.90 | 25.90 | 35,992 | +0.03(+0.12%) |
Feb 07, 2020 | 25.78 | 25.87 | 25.77 | 25.87 | 1,500 | -0.08(-0.31%) |
Feb 06, 2020 | 25.95 | 25.95 | 25.86 | 25.95 | 3,394 | +0.13(+0.50%) |
Feb 05, 2020 | 25.95 | 25.95 | 25.77 | 25.82 | 1,584 | -0.16(-0.61%) |
Feb 04, 2020 | 26.10 | 26.20 | 25.76 | 25.98 | 10,448 | +0.09(+0.35%) |