Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.59 | 25.60 | 25.38 | 25.38 | 2,777 | +0.05(+0.20%) |
Apr 29, 2020 | 25.34 | 25.49 | 25.28 | 25.33 | 4,788 | -0.12(-0.47%) |
Apr 28, 2020 | 25.37 | 25.49 | 25.37 | 25.45 | 5,885 | +0.08(+0.32%) |
Apr 27, 2020 | 25.18 | 25.37 | 25.10 | 25.37 | 15,816 | +0.18(+0.71%) |
Apr 24, 2020 | 24.83 | 25.19 | 24.83 | 25.19 | 18,566 | +0.33(+1.33%) |
Apr 23, 2020 | 24.72 | 24.92 | 24.72 | 24.86 | 11,749 | +0.16(+0.65%) |
Apr 22, 2020 | 25.13 | 25.13 | 24.69 | 24.70 | 5,129 | -0.04(-0.16%) |
Apr 21, 2020 | 24.60 | 24.74 | 24.60 | 24.74 | 2,473 | +0.15(+0.61%) |
Apr 20, 2020 | 24.62 | 24.67 | 24.50 | 24.59 | 9,846 | -0.15(-0.61%) |
Apr 17, 2020 | 24.91 | 25.17 | 24.74 | 24.74 | 31,214 | +0.00(+0.00%) |
Apr 16, 2020 | 24.27 | 24.98 | 24.25 | 24.74 | 72,578 | +0.97(+4.08%) |
Apr 15, 2020 | 23.85 | 24.09 | 23.73 | 23.77 | 28,060 | +0.20(+0.85%) |
Apr 14, 2020 | 23.60 | 23.95 | 23.53 | 23.57 | 39,786 | -0.03(-0.13%) |
Apr 13, 2020 | 23.70 | 23.85 | 23.60 | 23.60 | 18,444 | -0.12(-0.51%) |
Apr 09, 2020 | 23.72 | 23.72 | 23.72 | 0 | -0.21(-0.88%) | |
Apr 08, 2020 | 24.01 | 24.01 | 23.66 | 23.93 | 13,208 | -0.05(-0.21%) |
Apr 07, 2020 | 24.11 | 24.32 | 23.98 | 23.98 | 9,663 | -0.16(-0.66%) |
Apr 06, 2020 | 24.01 | 24.50 | 23.98 | 24.14 | 11,497 | +0.14(+0.58%) |
Apr 03, 2020 | 23.85 | 24.01 | 23.85 | 24.00 | 7,462 | +0.05(+0.21%) |
Apr 02, 2020 | 23.96 | 24.17 | 23.82 | 23.95 | 16,013 | +0.05(+0.21%) |
Apr 01, 2020 | 24.13 | 24.49 | 23.90 | 23.90 | 5,347 | -0.23(-0.95%) |
Mar 31, 2020 | 23.98 | 24.20 | 23.98 | 24.13 | 16,418 | +0.13(+0.54%) |
Mar 30, 2020 | 23.28 | 24.00 | 23.28 | 24.00 | 16,602 | +0.55(+2.35%) |
Mar 27, 2020 | 23.10 | 23.91 | 22.97 | 23.45 | 26,105 | +0.30(+1.30%) |
Mar 26, 2020 | 22.66 | 23.71 | 22.66 | 23.15 | 14,326 | +0.36(+1.58%) |
Mar 25, 2020 | 22.10 | 23.19 | 22.10 | 22.79 | 7,475 | +0.58(+2.61%) |
Mar 24, 2020 | 21.81 | 22.34 | 21.81 | 22.21 | 18,719 | +0.45(+2.07%) |
Mar 23, 2020 | 22.00 | 22.05 | 21.25 | 21.76 | 48,538 | -0.58(-2.60%) |
Mar 20, 2020 | 22.50 | 22.65 | 21.52 | 22.34 | 14,733 | +0.82(+3.81%) |
Mar 19, 2020 | 20.51 | 21.69 | 20.51 | 21.52 | 14,232 | +0.13(+0.61%) |
Mar 18, 2020 | 21.81 | 21.81 | 20.81 | 21.39 | 31,577 | +0.93(+4.55%) |
Mar 17, 2020 | 22.36 | 22.81 | 20.46 | 20.46 | 20,957 | -2.05(-9.11%) |
Mar 16, 2020 | 22.07 | 24.40 | 22.07 | 22.51 | 18,024 | -1.39(-5.82%) |
Mar 13, 2020 | 23.06 | 24.40 | 23.06 | 23.90 | 9,955 | -0.63(-2.57%) |
Mar 12, 2020 | 24.81 | 25.85 | 24.53 | 24.53 | 27,572 | -1.58(-6.05%) |
Mar 11, 2020 | 26.49 | 26.84 | 26.11 | 26.11 | 45,437 | -0.26(-0.99%) |
Mar 10, 2020 | 26.30 | 26.71 | 26.25 | 26.37 | 35,511 | -0.28(-1.05%) |
Mar 09, 2020 | 26.79 | 26.85 | 26.27 | 26.65 | 27,586 | -0.15(-0.56%) |
Mar 06, 2020 | 26.73 | 26.98 | 26.61 | 26.80 | 13,027 | +0.18(+0.68%) |
Mar 05, 2020 | 26.35 | 26.64 | 26.35 | 26.62 | 26,028 | +0.32(+1.22%) |
Mar 04, 2020 | 26.24 | 26.35 | 26.19 | 26.30 | 10,005 | +0.21(+0.80%) |
Mar 03, 2020 | 26.14 | 26.15 | 26.00 | 26.09 | 15,210 | +0.12(+0.46%) |
Mar 02, 2020 | 26.26 | 26.26 | 25.97 | 25.97 | 6,426 | -0.17(-0.65%) |
Feb 28, 2020 | 26.09 | 26.30 | 26.05 | 26.14 | 13,438 | +0.09(+0.35%) |
Feb 27, 2020 | 26.10 | 26.16 | 26.04 | 26.05 | 10,025 | -0.04(-0.15%) |
Feb 26, 2020 | 26.05 | 26.12 | 25.87 | 26.09 | 7,720 | -0.01(-0.04%) |
Feb 25, 2020 | 26.20 | 26.26 | 26.10 | 26.10 | 2,251 | -0.10(-0.38%) |
Feb 24, 2020 | 26.31 | 26.31 | 26.20 | 26.20 | 5,410 | +0.05(+0.19%) |
Feb 21, 2020 | 26.16 | 26.17 | 26.04 | 26.15 | 4,104 | +0.17(+0.65%) |
Feb 20, 2020 | 26.00 | 26.10 | 25.98 | 25.98 | 6,287 | +0.08(+0.31%) |
Feb 19, 2020 | 25.75 | 25.92 | 25.75 | 25.90 | 3,144 | +0.00(+0.00%) |
Feb 18, 2020 | 25.85 | 26.00 | 25.81 | 25.90 | 8,777 | +0.03(+0.12%) |
Feb 14, 2020 | 25.87 | 25.87 | 25.87 | 0 | +0.20(+0.78%) | |
Feb 13, 2020 | 25.61 | 25.72 | 25.60 | 25.67 | 6,303 | -0.08(-0.31%) |
Feb 12, 2020 | 25.77 | 25.77 | 25.59 | 25.75 | 19,184 | +0.02(+0.08%) |
Feb 11, 2020 | 25.92 | 25.92 | 25.72 | 25.73 | 6,709 | -0.24(-0.92%) |
Feb 10, 2020 | 25.95 | 25.98 | 25.87 | 25.97 | 7,752 | +0.06(+0.23%) |
Feb 07, 2020 | 25.85 | 25.91 | 25.80 | 25.91 | 5,903 | +0.21(+0.82%) |
Feb 06, 2020 | 25.60 | 25.70 | 25.60 | 25.70 | 1,521 | +0.10(+0.39%) |
Feb 05, 2020 | 25.60 | 25.60 | 25.49 | 25.60 | 8,854 | -0.07(-0.27%) |
Feb 04, 2020 | 25.66 | 25.69 | 25.60 | 25.67 | 5,878 | -0.21(-0.81%) |