Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.14 | 25.14 | 23.78 | 24.12 | 21,285 | +0.11(+0.44%) |
Apr 29, 2020 | 24.36 | 24.36 | 23.82 | 24.02 | 5,194 | +0.09(+0.39%) |
Apr 28, 2020 | 24.04 | 24.44 | 23.76 | 23.92 | 8,988 | +0.02(+0.08%) |
Apr 27, 2020 | 23.76 | 24.26 | 23.71 | 23.90 | 4,810 | +0.08(+0.35%) |
Apr 24, 2020 | 23.68 | 23.82 | 23.09 | 23.82 | 11,275 | +0.35(+1.51%) |
Apr 23, 2020 | 23.47 | 23.79 | 23.38 | 23.47 | 14,064 | +0.18(+0.76%) |
Apr 22, 2020 | 23.28 | 23.46 | 23.22 | 23.29 | 5,069 | -0.22(-0.95%) |
Apr 21, 2020 | 23.14 | 23.54 | 23.14 | 23.51 | 13,316 | -0.01(-0.04%) |
Apr 20, 2020 | 23.40 | 23.61 | 23.25 | 23.52 | 19,994 | -0.00(-0.00%) |
Apr 17, 2020 | 23.18 | 23.74 | 23.18 | 23.52 | 12,363 | -0.06(-0.24%) |
Apr 16, 2020 | 23.59 | 23.63 | 23.53 | 23.58 | 9,703 | -0.20(-0.82%) |
Apr 15, 2020 | 23.63 | 23.77 | 23.54 | 23.77 | 7,570 | +0.11(+0.47%) |
Apr 14, 2020 | 23.79 | 23.87 | 23.66 | 23.66 | 21,799 | +0.10(+0.43%) |
Apr 13, 2020 | 23.22 | 23.58 | 23.22 | 23.56 | 28,280 | +0.06(+0.24%) |
Apr 09, 2020 | 23.39 | 23.50 | 22.85 | 23.50 | 47,519 | +0.50(+2.18%) |
Apr 08, 2020 | 22.88 | 23.03 | 22.73 | 23.00 | 6,909 | +0.12(+0.53%) |
Apr 07, 2020 | 22.75 | 22.94 | 22.23 | 22.88 | 126,257 | +0.07(+0.29%) |
Apr 06, 2020 | 22.80 | 22.82 | 22.63 | 22.82 | 24,551 | +0.24(+1.07%) |
Apr 03, 2020 | 22.64 | 22.69 | 22.57 | 22.57 | 6,773 | -0.05(-0.21%) |
Apr 02, 2020 | 22.26 | 22.79 | 21.99 | 22.62 | 9,612 | +0.40(+1.80%) |
Apr 01, 2020 | 22.13 | 23.07 | 22.04 | 22.22 | 86,852 | -0.54(-2.37%) |
Mar 31, 2020 | 22.90 | 22.90 | 22.01 | 22.76 | 3,038 | +0.18(+0.78%) |
Mar 30, 2020 | 22.61 | 23.73 | 22.46 | 22.58 | 10,553 | -0.77(-3.31%) |
Mar 27, 2020 | 22.12 | 23.63 | 22.12 | 23.36 | 28,920 | +0.76(+3.38%) |
Mar 26, 2020 | 22.04 | 22.59 | 21.80 | 22.59 | 14,485 | +0.70(+3.19%) |
Mar 25, 2020 | 20.48 | 22.52 | 18.90 | 21.90 | 97,951 | +0.41(+1.90%) |
Mar 24, 2020 | 20.64 | 21.49 | 19.64 | 21.49 | 52,921 | +0.42(+1.99%) |
Mar 23, 2020 | 20.59 | 21.33 | 20.59 | 21.07 | 115,817 | +0.00(+0.00%) |
Mar 20, 2020 | 20.78 | 21.39 | 20.78 | 21.07 | 28,956 | +0.84(+4.15%) |
Mar 19, 2020 | 18.64 | 20.57 | 18.64 | 20.23 | 150,588 | +0.53(+2.71%) |
Mar 18, 2020 | 20.75 | 20.76 | 19.52 | 19.69 | 22,726 | -1.86(-8.64%) |
Mar 17, 2020 | 22.35 | 23.16 | 19.39 | 21.56 | 15,235 | -1.09(-4.82%) |
Mar 16, 2020 | 22.50 | 23.35 | 21.85 | 22.65 | 58,581 | -0.92(-3.90%) |
Mar 13, 2020 | 23.76 | 23.90 | 23.47 | 23.57 | 17,330 | -0.20(-0.86%) |
Mar 12, 2020 | 23.97 | 24.92 | 23.12 | 23.77 | 37,345 | -0.77(-3.12%) |
Mar 11, 2020 | 24.70 | 25.05 | 24.32 | 24.54 | 13,402 | -0.32(-1.29%) |
Mar 10, 2020 | 25.19 | 25.19 | 24.86 | 24.86 | 37,135 | -0.57(-2.23%) |
Mar 09, 2020 | 26.65 | 26.65 | 25.28 | 25.43 | 60,587 | -0.03(-0.13%) |
Mar 06, 2020 | 25.36 | 25.53 | 25.36 | 25.46 | 28,633 | +0.11(+0.44%) |
Mar 05, 2020 | 25.37 | 25.39 | 25.31 | 25.35 | 5,208 | +0.19(+0.74%) |
Mar 04, 2020 | 25.22 | 25.26 | 25.12 | 25.16 | 10,541 | +0.05(+0.19%) |
Mar 03, 2020 | 25.11 | 25.55 | 25.06 | 25.11 | 22,475 | +0.04(+0.17%) |
Mar 02, 2020 | 25.12 | 25.14 | 24.92 | 25.07 | 4,063 | +0.17(+0.67%) |
Feb 28, 2020 | 25.15 | 25.15 | 24.79 | 24.91 | 7,642 | -0.13(-0.52%) |
Feb 27, 2020 | 25.00 | 25.15 | 25.00 | 25.04 | 4,667 | +0.03(+0.11%) |
Feb 26, 2020 | 25.07 | 25.07 | 25.01 | 25.01 | 4,807 | -0.06(-0.25%) |
Feb 25, 2020 | 25.05 | 25.11 | 25.03 | 25.07 | 19,426 | +0.07(+0.28%) |
Feb 24, 2020 | 25.05 | 25.05 | 24.99 | 25.00 | 29,076 | -0.05(-0.18%) |
Feb 21, 2020 | 25.01 | 25.10 | 24.92 | 25.04 | 65,630 | +0.16(+0.63%) |
Feb 20, 2020 | 24.91 | 24.94 | 24.89 | 24.89 | 12,869 | -0.03(-0.13%) |
Feb 19, 2020 | 24.97 | 24.97 | 24.88 | 24.92 | 27,498 | -0.03(-0.13%) |
Feb 18, 2020 | 25.02 | 25.02 | 24.94 | 24.95 | 43,645 | -0.09(-0.37%) |
Feb 14, 2020 | 25.01 | 25.08 | 24.97 | 25.04 | 7,220 | +0.07(+0.30%) |
Feb 13, 2020 | 25.00 | 25.04 | 24.93 | 24.97 | 6,846 | -0.02(-0.09%) |
Feb 12, 2020 | 25.07 | 25.07 | 24.98 | 24.99 | 7,939 | -0.07(-0.30%) |
Feb 11, 2020 | 25.07 | 25.13 | 25.05 | 25.07 | 6,103 | -0.00(-0.02%) |
Feb 10, 2020 | 25.06 | 25.11 | 25.04 | 25.07 | 5,326 | +0.03(+0.11%) |
Feb 07, 2020 | 25.11 | 25.11 | 25.02 | 25.04 | 10,668 | -0.01(-0.06%) |
Feb 06, 2020 | 25.05 | 25.13 | 25.05 | 25.06 | 8,899 | -0.02(-0.07%) |
Feb 05, 2020 | 25.08 | 25.13 | 25.06 | 25.08 | 3,102 | -0.19(-0.73%) |
Feb 04, 2020 | 25.29 | 25.34 | 25.19 | 25.26 | 12,652 | -0.07(-0.28%) |