Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.45 | 24.73 | 24.43 | 24.52 | 31,217 | -0.26(-1.06%) |
Apr 29, 2020 | 24.54 | 24.83 | 24.54 | 24.78 | 2,593 | +0.41(+1.67%) |
Apr 28, 2020 | 24.39 | 24.49 | 24.29 | 24.38 | 82,939 | -0.03(-0.11%) |
Apr 27, 2020 | 24.19 | 24.50 | 24.19 | 24.40 | 9,611 | +0.34(+1.41%) |
Apr 24, 2020 | 23.65 | 24.12 | 23.65 | 24.06 | 2,300 | +0.18(+0.77%) |
Apr 23, 2020 | 23.89 | 24.09 | 23.82 | 23.88 | 6,252 | +0.00(+0.01%) |
Apr 22, 2020 | 23.72 | 23.90 | 23.72 | 23.88 | 28,523 | +0.50(+2.12%) |
Apr 21, 2020 | 23.53 | 23.67 | 23.29 | 23.38 | 41,043 | -0.60(-2.52%) |
Apr 20, 2020 | 24.00 | 24.30 | 23.97 | 23.98 | 6,376 | -0.29(-1.18%) |
Apr 17, 2020 | 24.05 | 24.31 | 23.98 | 24.27 | 28,000 | +0.40(+1.66%) |
Apr 16, 2020 | 23.61 | 23.87 | 23.59 | 23.87 | 8,151 | +0.11(+0.47%) |
Apr 15, 2020 | 23.70 | 23.85 | 23.57 | 23.76 | 5,695 | -0.36(-1.48%) |
Apr 14, 2020 | 23.96 | 24.12 | 23.93 | 24.12 | 7,306 | +0.48(+2.05%) |
Apr 13, 2020 | 23.52 | 23.64 | 23.43 | 23.64 | 18,028 | -0.20(-0.86%) |
Apr 09, 2020 | 23.59 | 23.89 | 23.59 | 23.84 | 2,900 | +0.26(+1.08%) |
Apr 08, 2020 | 23.07 | 23.60 | 23.05 | 23.58 | 20,874 | +0.51(+2.21%) |
Apr 07, 2020 | 23.19 | 23.45 | 23.07 | 23.07 | 5,758 | -0.05(-0.20%) |
Apr 06, 2020 | 22.66 | 23.12 | 22.64 | 23.12 | 11,795 | +1.17(+5.32%) |
Apr 03, 2020 | 21.83 | 22.12 | 21.69 | 21.95 | 37,400 | -0.19(-0.87%) |
Apr 02, 2020 | 21.72 | 22.14 | 21.72 | 22.14 | 31,830 | +0.43(+2.00%) |
Apr 01, 2020 | 21.95 | 22.04 | 21.62 | 21.71 | 85,748 | -0.69(-3.08%) |
Mar 31, 2020 | 22.56 | 22.74 | 22.40 | 22.40 | 5,315 | -0.51(-2.23%) |
Mar 30, 2020 | 22.18 | 22.91 | 22.18 | 22.91 | 22,979 | +0.77(+3.48%) |
Mar 27, 2020 | 22.16 | 22.53 | 22.01 | 22.14 | 10,600 | -0.57(-2.52%) |
Mar 26, 2020 | 22.46 | 22.71 | 22.30 | 22.71 | 32,227 | +0.84(+3.86%) |
Mar 25, 2020 | 21.69 | 22.41 | 21.41 | 21.87 | 162,623 | +0.33(+1.52%) |
Mar 24, 2020 | 21.20 | 21.59 | 21.15 | 21.54 | 31,603 | +1.24(+6.09%) |
Mar 23, 2020 | 20.16 | 20.56 | 19.89 | 20.30 | 26,613 | -0.19(-0.91%) |
Mar 20, 2020 | 21.26 | 21.36 | 20.49 | 20.49 | 26,700 | -0.77(-3.62%) |
Mar 19, 2020 | 20.64 | 21.34 | 20.39 | 21.26 | 10,596 | +0.38(+1.82%) |
Mar 18, 2020 | 21.16 | 21.18 | 20.40 | 20.88 | 28,039 | -0.89(-4.09%) |
Mar 17, 2020 | 21.62 | 21.96 | 20.80 | 21.77 | 53,769 | +1.17(+5.68%) |
Mar 16, 2020 | 20.60 | 21.69 | 20.60 | 20.60 | 39,001 | -2.60(-11.21%) |
Mar 13, 2020 | 21.98 | 23.20 | 21.61 | 23.20 | 28,600 | +1.50(+6.91%) |
Mar 12, 2020 | 22.04 | 22.33 | 21.64 | 21.70 | 141,059 | -1.65(-7.06%) |
Mar 11, 2020 | 23.72 | 23.85 | 23.17 | 23.35 | 15,195 | -0.83(-3.42%) |
Mar 10, 2020 | 23.95 | 24.18 | 23.44 | 24.18 | 7,467 | +0.73(+3.12%) |
Mar 09, 2020 | 23.74 | 23.81 | 23.25 | 23.44 | 27,554 | -1.31(-5.27%) |
Mar 06, 2020 | 24.59 | 24.82 | 24.35 | 24.75 | 1,196,200 | -0.40(-1.57%) |
Mar 05, 2020 | 25.42 | 25.42 | 24.99 | 25.15 | 4,356 | -0.67(-2.58%) |
Mar 04, 2020 | 25.37 | 25.81 | 25.37 | 25.81 | 20,188 | +0.72(+2.86%) |
Mar 03, 2020 | 25.53 | 25.70 | 25.07 | 25.09 | 22,058 | -0.51(-2.00%) |
Mar 02, 2020 | 24.80 | 25.61 | 24.80 | 25.61 | 10,918 | +1.01(+4.09%) |
Feb 28, 2020 | 24.30 | 24.78 | 24.21 | 24.60 | 86,000 | -0.37(-1.48%) |
Feb 27, 2020 | 25.44 | 25.48 | 24.97 | 24.97 | 96,061 | -0.81(-3.14%) |
Feb 26, 2020 | 25.73 | 26.05 | 25.73 | 25.78 | 86,208 | +0.04(+0.15%) |
Feb 25, 2020 | 26.26 | 26.27 | 25.74 | 25.74 | 45,042 | -0.49(-1.87%) |
Feb 24, 2020 | 26.29 | 26.40 | 26.22 | 26.23 | 12,855 | -0.45(-1.69%) |
Feb 21, 2020 | 26.72 | 26.73 | 26.65 | 26.69 | 900 | -0.15(-0.55%) |
Feb 20, 2020 | 26.88 | 26.88 | 26.76 | 26.83 | 6,238 | -0.07(-0.25%) |
Feb 19, 2020 | 26.88 | 26.92 | 26.88 | 26.90 | 3,226 | +0.07(+0.28%) |
Feb 18, 2020 | 26.85 | 26.85 | 26.79 | 26.82 | 9,187 | -0.03(-0.09%) |
Feb 14, 2020 | 26.68 | 26.87 | 26.68 | 26.85 | 11,500 | +0.03(+0.09%) |
Feb 13, 2020 | 26.78 | 26.87 | 26.78 | 26.82 | 2,592 | -0.02(-0.06%) |
Feb 12, 2020 | 26.86 | 26.86 | 26.81 | 26.84 | 5,183 | +0.06(+0.22%) |
Feb 11, 2020 | 26.96 | 26.96 | 26.75 | 26.78 | 7,709 | +0.03(+0.11%) |
Feb 10, 2020 | 26.69 | 26.75 | 26.66 | 26.75 | 1,500 | +0.09(+0.34%) |
Feb 07, 2020 | 26.69 | 26.73 | 26.66 | 26.66 | 39,900 | -0.09(-0.34%) |
Feb 06, 2020 | 26.77 | 26.77 | 26.74 | 26.75 | 14,238 | +0.07(+0.27%) |
Feb 05, 2020 | 26.71 | 26.72 | 26.64 | 26.68 | 31,303 | +0.12(+0.45%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.56 | 26.56 | 11,428 | +0.19(+0.72%) |