Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.91 | 25.07 | 24.89 | 24.98 | 10,589 | -0.08(-0.31%) |
Apr 29, 2020 | 25.22 | 25.22 | 24.89 | 25.06 | 2,057 | +0.10(+0.39%) |
Apr 28, 2020 | 24.91 | 24.98 | 24.91 | 24.96 | 2,178 | -0.02(-0.08%) |
Apr 27, 2020 | 24.85 | 25.07 | 24.85 | 24.98 | 1,872 | +0.10(+0.40%) |
Apr 24, 2020 | 24.90 | 25.07 | 24.87 | 24.88 | 12,087 | -0.10(-0.41%) |
Apr 23, 2020 | 24.89 | 25.07 | 24.85 | 24.98 | 15,138 | +0.00(+0.00%) |
Apr 22, 2020 | 25.16 | 25.16 | 24.97 | 24.98 | 1,088 | +0.00(+0.00%) |
Apr 21, 2020 | 25.08 | 25.12 | 24.92 | 24.98 | 3,233 | -0.02(-0.08%) |
Apr 20, 2020 | 25.07 | 25.10 | 24.89 | 25.00 | 4,913 | +0.00(+0.00%) |
Apr 17, 2020 | 25.29 | 25.29 | 25.00 | 25.00 | 711 | +0.00(+0.00%) |
Apr 16, 2020 | 25.02 | 25.11 | 24.92 | 25.00 | 13,267 | -0.03(-0.14%) |
Apr 15, 2020 | 24.69 | 25.06 | 24.69 | 25.04 | 36,607 | +0.01(+0.04%) |
Apr 14, 2020 | 24.89 | 25.03 | 24.89 | 25.03 | 4,361 | +0.09(+0.36%) |
Apr 13, 2020 | 24.84 | 25.09 | 24.84 | 24.94 | 2,129 | +0.01(+0.04%) |
Apr 09, 2020 | 25.00 | 25.07 | 24.87 | 24.93 | 73,944 | +0.00(+0.00%) |
Apr 08, 2020 | 25.11 | 25.11 | 24.91 | 24.93 | 10,559 | -0.10(-0.40%) |
Apr 07, 2020 | 25.34 | 25.34 | 24.88 | 25.03 | 1,971 | +0.02(+0.09%) |
Apr 06, 2020 | 25.33 | 25.33 | 24.79 | 25.01 | 3,249 | -0.00(-0.02%) |
Apr 03, 2020 | 25.00 | 25.03 | 25.00 | 25.01 | 1,117 | +0.00(+0.02%) |
Apr 02, 2020 | 25.15 | 25.15 | 25.01 | 25.01 | 364 | +0.13(+0.51%) |
Apr 01, 2020 | 24.71 | 25.14 | 24.71 | 24.88 | 6,059 | -0.11(-0.45%) |
Mar 31, 2020 | 24.90 | 24.99 | 24.90 | 24.99 | 605 | -0.02(-0.08%) |
Mar 30, 2020 | 25.12 | 25.12 | 24.91 | 25.01 | 3,883 | -0.01(-0.06%) |
Mar 27, 2020 | 24.85 | 25.59 | 24.85 | 25.03 | 359,665 | -0.84(-3.25%) |
Mar 26, 2020 | 24.91 | 25.87 | 24.91 | 25.87 | 18,676 | +1.47(+6.01%) |
Mar 25, 2020 | 23.52 | 25.06 | 23.52 | 24.40 | 4,877 | +0.91(+3.89%) |
Mar 24, 2020 | 22.74 | 23.49 | 22.69 | 23.49 | 42,119 | +2.15(+10.07%) |
Mar 23, 2020 | 22.02 | 22.02 | 20.83 | 21.34 | 348,924 | -0.61(-2.76%) |
Mar 20, 2020 | 22.47 | 22.84 | 21.95 | 21.95 | 11,646 | -0.95(-4.14%) |
Mar 19, 2020 | 23.56 | 23.56 | 22.15 | 22.89 | 10,856 | +0.45(+2.03%) |
Mar 18, 2020 | 22.87 | 23.03 | 21.57 | 22.44 | 13,691 | -1.71(-7.08%) |
Mar 17, 2020 | 22.99 | 24.26 | 22.80 | 24.15 | 6,130 | +1.16(+5.03%) |
Mar 16, 2020 | 21.23 | 24.26 | 21.23 | 22.99 | 9,820 | -3.02(-11.62%) |
Mar 13, 2020 | 25.41 | 26.01 | 24.10 | 26.01 | 12,054 | +1.62(+6.65%) |
Mar 12, 2020 | 25.13 | 25.71 | 23.12 | 24.39 | 86,487 | -2.65(-9.81%) |
Mar 11, 2020 | 27.56 | 27.56 | 26.97 | 27.05 | 26,498 | -1.15(-4.06%) |
Mar 10, 2020 | 27.98 | 28.30 | 27.03 | 28.19 | 11,942 | +0.86(+3.14%) |
Mar 09, 2020 | 26.00 | 28.14 | 26.00 | 27.33 | 40,217 | -2.43(-8.17%) |
Mar 06, 2020 | 29.32 | 29.78 | 29.11 | 29.76 | 6,844 | -0.62(-2.05%) |
Mar 05, 2020 | 30.56 | 30.90 | 30.34 | 30.39 | 3,014 | -0.99(-3.17%) |
Mar 04, 2020 | 30.72 | 31.39 | 30.55 | 31.38 | 6,215 | +1.17(+3.88%) |
Mar 03, 2020 | 30.52 | 30.58 | 30.11 | 30.21 | 1,465 | -0.69(-2.22%) |
Mar 02, 2020 | 29.74 | 30.89 | 29.60 | 30.89 | 7,575 | +1.23(+4.14%) |
Feb 28, 2020 | 29.42 | 29.67 | 29.00 | 29.67 | 31,260 | -0.55(-1.82%) |
Feb 27, 2020 | 30.57 | 31.28 | 30.22 | 30.22 | 137,425 | -1.25(-3.98%) |
Feb 26, 2020 | 31.72 | 32.20 | 31.43 | 31.47 | 2,300 | -0.28(-0.88%) |
Feb 25, 2020 | 32.90 | 32.99 | 31.70 | 31.75 | 21,720 | -1.07(-3.27%) |
Feb 24, 2020 | 32.70 | 33.12 | 32.70 | 32.82 | 11,441 | -1.02(-3.00%) |
Feb 21, 2020 | 33.89 | 33.97 | 33.78 | 33.83 | 5,312 | -0.32(-0.93%) |
Feb 20, 2020 | 34.20 | 34.20 | 33.95 | 34.15 | 7,445 | -0.02(-0.07%) |
Feb 19, 2020 | 34.24 | 34.27 | 34.18 | 34.18 | 1,857 | +0.17(+0.49%) |
Feb 18, 2020 | 33.92 | 34.05 | 33.85 | 34.01 | 4,001 | -0.07(-0.20%) |
Feb 14, 2020 | 34.08 | 34.13 | 34.00 | 34.08 | 9,500 | +0.06(+0.19%) |
Feb 13, 2020 | 34.05 | 34.08 | 34.02 | 34.02 | 4,431 | +0.00(+0.00%) |
Feb 12, 2020 | 34.01 | 34.06 | 33.94 | 34.02 | 9,184 | +0.20(+0.59%) |
Feb 11, 2020 | 34.01 | 34.01 | 33.82 | 33.82 | 2,076 | +0.21(+0.63%) |
Feb 10, 2020 | 33.59 | 33.61 | 33.43 | 33.61 | 2,612 | +0.17(+0.50%) |
Feb 07, 2020 | 33.54 | 33.59 | 33.42 | 33.44 | 8,989 | -0.22(-0.66%) |
Feb 06, 2020 | 33.67 | 33.67 | 33.66 | 33.66 | 485 | +0.05(+0.16%) |
Feb 05, 2020 | 33.52 | 33.64 | 33.48 | 33.61 | 6,069 | +0.25(+0.75%) |
Feb 04, 2020 | 32.98 | 33.46 | 32.98 | 33.35 | 11,562 | +0.56(+1.71%) |