Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.22 | 24.23 | 23.89 | 23.99 | 30,801 | -0.46(-1.90%) |
Apr 29, 2020 | 24.46 | 24.54 | 24.40 | 24.46 | 28,202 | +0.32(+1.32%) |
Apr 28, 2020 | 24.33 | 24.33 | 24.14 | 24.14 | 7,577 | +0.03(+0.14%) |
Apr 27, 2020 | 24.15 | 24.18 | 24.00 | 24.11 | 84,698 | +0.12(+0.51%) |
Apr 24, 2020 | 23.91 | 23.99 | 23.80 | 23.98 | 34,394 | +0.16(+0.68%) |
Apr 23, 2020 | 24.14 | 24.18 | 23.82 | 23.82 | 31,297 | -0.05(-0.21%) |
Apr 22, 2020 | 23.85 | 23.93 | 23.74 | 23.87 | 32,338 | +0.27(+1.13%) |
Apr 21, 2020 | 23.65 | 23.77 | 23.46 | 23.60 | 33,962 | -0.22(-0.93%) |
Apr 20, 2020 | 23.89 | 24.13 | 23.72 | 23.83 | 41,736 | -0.12(-0.48%) |
Apr 17, 2020 | 23.90 | 23.98 | 23.78 | 23.94 | 55,862 | +0.40(+1.70%) |
Apr 16, 2020 | 23.71 | 23.72 | 23.50 | 23.54 | 69,740 | -0.11(-0.48%) |
Apr 15, 2020 | 23.63 | 23.79 | 23.54 | 23.65 | 39,235 | -0.32(-1.34%) |
Apr 14, 2020 | 23.91 | 24.07 | 23.91 | 23.97 | 66,496 | +0.50(+2.15%) |
Apr 13, 2020 | 23.55 | 23.75 | 23.37 | 23.47 | 23,685 | -0.18(-0.75%) |
Apr 09, 2020 | 23.58 | 23.76 | 23.43 | 23.65 | 98,461 | +0.30(+1.27%) |
Apr 08, 2020 | 23.28 | 23.46 | 23.14 | 23.35 | 48,852 | +0.13(+0.56%) |
Apr 07, 2020 | 23.81 | 23.81 | 23.16 | 23.22 | 73,072 | +0.02(+0.08%) |
Apr 06, 2020 | 22.86 | 23.20 | 22.84 | 23.20 | 60,991 | +0.89(+3.98%) |
Apr 03, 2020 | 22.41 | 22.45 | 22.18 | 22.31 | 38,215 | -0.25(-1.10%) |
Apr 02, 2020 | 22.24 | 22.58 | 22.18 | 22.56 | 38,202 | +0.29(+1.32%) |
Apr 01, 2020 | 22.45 | 22.68 | 22.20 | 22.27 | 53,372 | -0.72(-3.13%) |
Mar 31, 2020 | 22.98 | 23.22 | 22.78 | 22.99 | 32,596 | -0.26(-1.13%) |
Mar 30, 2020 | 22.95 | 23.35 | 22.85 | 23.25 | 37,147 | +0.41(+1.81%) |
Mar 27, 2020 | 22.85 | 23.11 | 22.64 | 22.84 | 153,199 | -0.60(-2.58%) |
Mar 26, 2020 | 22.94 | 23.71 | 22.75 | 23.44 | 45,556 | +0.83(+3.69%) |
Mar 25, 2020 | 22.36 | 22.88 | 22.01 | 22.61 | 48,291 | +0.42(+1.89%) |
Mar 24, 2020 | 22.19 | 22.38 | 21.91 | 22.19 | 26,217 | +1.33(+6.35%) |
Mar 23, 2020 | 21.11 | 21.24 | 20.68 | 20.86 | 47,441 | -0.46(-2.17%) |
Mar 20, 2020 | 21.97 | 22.19 | 21.25 | 21.33 | 98,911 | -0.12(-0.54%) |
Mar 19, 2020 | 21.40 | 22.02 | 21.01 | 21.44 | 466,937 | +0.19(+0.90%) |
Mar 18, 2020 | 20.93 | 21.60 | 20.76 | 21.25 | 41,978 | -0.90(-4.08%) |
Mar 17, 2020 | 21.53 | 22.28 | 21.18 | 22.15 | 42,513 | +0.87(+4.10%) |
Mar 16, 2020 | 21.10 | 21.90 | 20.80 | 21.28 | 40,508 | -1.93(-8.32%) |
Mar 13, 2020 | 23.72 | 23.72 | 22.30 | 23.21 | 110,375 | +0.64(+2.84%) |
Mar 12, 2020 | 23.25 | 23.25 | 21.77 | 22.57 | 206,528 | -2.55(-10.15%) |
Mar 11, 2020 | 25.77 | 25.78 | 24.92 | 25.12 | 286,781 | -1.23(-4.67%) |
Mar 10, 2020 | 26.41 | 26.41 | 25.65 | 26.35 | 101,691 | +0.72(+2.80%) |
Mar 09, 2020 | 25.79 | 26.27 | 25.52 | 25.63 | 35,705 | -1.76(-6.43%) |
Mar 06, 2020 | 27.41 | 27.54 | 27.22 | 27.39 | 26,526 | -0.44(-1.57%) |
Mar 05, 2020 | 27.86 | 27.99 | 27.68 | 27.83 | 35,688 | -0.57(-1.99%) |
Mar 04, 2020 | 28.03 | 28.39 | 27.97 | 28.39 | 15,816 | +0.66(+2.39%) |
Mar 03, 2020 | 28.15 | 29.28 | 27.50 | 27.73 | 73,335 | -0.13(-0.45%) |
Mar 02, 2020 | 27.54 | 27.86 | 27.36 | 27.86 | 60,733 | +0.39(+1.43%) |
Feb 28, 2020 | 27.09 | 27.46 | 26.87 | 27.46 | 47,769 | -0.21(-0.74%) |
Feb 27, 2020 | 28.18 | 28.37 | 27.67 | 27.67 | 58,376 | -0.74(-2.60%) |
Feb 26, 2020 | 28.60 | 28.83 | 28.41 | 28.41 | 59,298 | -0.06(-0.22%) |
Feb 25, 2020 | 28.96 | 28.97 | 28.42 | 28.47 | 25,836 | -0.36(-1.26%) |
Feb 24, 2020 | 28.88 | 29.07 | 28.64 | 28.83 | 29,004 | -1.04(-3.48%) |
Feb 21, 2020 | 29.92 | 29.97 | 29.85 | 29.87 | 16,859 | -0.09(-0.31%) |
Feb 20, 2020 | 30.04 | 30.06 | 29.86 | 29.97 | 31,112 | -0.23(-0.76%) |
Feb 19, 2020 | 30.27 | 30.29 | 30.20 | 30.20 | 25,231 | -0.02(-0.07%) |
Feb 18, 2020 | 30.20 | 30.27 | 30.15 | 30.22 | 14,216 | -0.07(-0.23%) |
Feb 14, 2020 | 30.36 | 30.36 | 30.26 | 30.29 | 27,987 | +0.01(+0.03%) |
Feb 13, 2020 | 30.29 | 30.37 | 30.25 | 30.28 | 14,847 | -0.16(-0.53%) |
Feb 12, 2020 | 30.45 | 30.45 | 30.35 | 30.44 | 31,987 | +0.11(+0.37%) |
Feb 11, 2020 | 30.40 | 30.45 | 30.33 | 30.33 | 42,810 | +0.10(+0.34%) |
Feb 10, 2020 | 30.13 | 30.26 | 30.13 | 30.23 | 8,380 | +0.04(+0.13%) |
Feb 07, 2020 | 30.23 | 30.28 | 30.18 | 30.19 | 55,525 | -0.24(-0.79%) |
Feb 06, 2020 | 30.43 | 30.48 | 30.39 | 30.43 | 86,217 | +0.02(+0.06%) |
Feb 05, 2020 | 30.39 | 30.45 | 30.28 | 30.41 | 24,407 | +0.27(+0.89%) |
Feb 04, 2020 | 30.13 | 30.28 | 30.12 | 30.14 | 90,910 | +0.26(+0.86%) |