Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.92 | 25.97 | 25.86 | 25.92 | 9,709 | -0.03(-0.10%) |
Apr 29, 2020 | 25.87 | 26.02 | 25.86 | 25.95 | 17,239 | +0.34(+1.33%) |
Apr 28, 2020 | 25.91 | 25.91 | 25.61 | 25.61 | 222,313 | -0.11(-0.41%) |
Apr 27, 2020 | 25.66 | 25.75 | 25.55 | 25.71 | 31,000 | +0.31(+1.22%) |
Apr 24, 2020 | 25.33 | 25.56 | 25.31 | 25.41 | 9,200 | +0.07(+0.26%) |
Apr 23, 2020 | 25.45 | 25.50 | 25.26 | 25.34 | 35,817 | +0.01(+0.04%) |
Apr 22, 2020 | 25.14 | 25.41 | 25.13 | 25.33 | 50,493 | +0.42(+1.69%) |
Apr 21, 2020 | 25.07 | 25.27 | 24.91 | 24.91 | 38,367 | -0.57(-2.25%) |
Apr 20, 2020 | 25.48 | 25.63 | 25.48 | 25.48 | 214,226 | -0.18(-0.70%) |
Apr 17, 2020 | 25.62 | 25.67 | 25.44 | 25.66 | 120,500 | +0.36(+1.40%) |
Apr 16, 2020 | 25.01 | 25.33 | 25.01 | 25.31 | 16,729 | +0.05(+0.18%) |
Apr 15, 2020 | 25.03 | 25.38 | 25.03 | 25.26 | 57,421 | -0.12(-0.46%) |
Apr 14, 2020 | 25.39 | 25.58 | 25.38 | 25.38 | 28,878 | +0.22(+0.87%) |
Apr 13, 2020 | 25.24 | 25.24 | 24.98 | 25.16 | 46,842 | -0.06(-0.24%) |
Apr 09, 2020 | 25.26 | 25.35 | 25.12 | 25.22 | 48,000 | +0.27(+1.09%) |
Apr 08, 2020 | 24.96 | 24.96 | 24.58 | 24.95 | 13,269 | +0.31(+1.25%) |
Apr 07, 2020 | 24.99 | 25.05 | 24.56 | 24.64 | 111,719 | +0.05(+0.20%) |
Apr 06, 2020 | 24.28 | 24.67 | 24.28 | 24.59 | 15,632 | +0.77(+3.23%) |
Apr 03, 2020 | 23.80 | 23.84 | 23.52 | 23.82 | 77,200 | +0.11(+0.46%) |
Apr 02, 2020 | 23.24 | 23.77 | 23.24 | 23.71 | 39,272 | +0.29(+1.24%) |
Apr 01, 2020 | 23.69 | 23.69 | 23.28 | 23.42 | 32,463 | -0.51(-2.14%) |
Mar 31, 2020 | 24.31 | 24.37 | 23.93 | 23.93 | 18,910 | -0.22(-0.91%) |
Mar 30, 2020 | 23.93 | 24.30 | 23.93 | 24.15 | 42,992 | +0.32(+1.34%) |
Mar 27, 2020 | 23.82 | 24.17 | 23.70 | 23.83 | 99,900 | -0.42(-1.73%) |
Mar 26, 2020 | 23.92 | 24.31 | 23.92 | 24.25 | 79,167 | +0.50(+2.11%) |
Mar 25, 2020 | 23.45 | 24.02 | 23.45 | 23.75 | 5,407 | +0.11(+0.47%) |
Mar 24, 2020 | 23.33 | 23.68 | 23.25 | 23.64 | 686,300 | +1.43(+6.44%) |
Mar 23, 2020 | 22.60 | 22.68 | 22.03 | 22.21 | 102,090 | -0.45(-1.99%) |
Mar 20, 2020 | 23.40 | 23.62 | 22.60 | 22.66 | 64,100 | -0.38(-1.65%) |
Mar 19, 2020 | 23.46 | 23.46 | 22.34 | 23.04 | 74,400 | +0.21(+0.92%) |
Mar 18, 2020 | 23.02 | 23.02 | 21.70 | 22.83 | 166,639 | -0.41(-1.76%) |
Mar 17, 2020 | 23.52 | 23.60 | 22.67 | 23.24 | 1,834,886 | +0.59(+2.60%) |
Mar 16, 2020 | 23.79 | 23.79 | 22.51 | 22.65 | 58,132 | -1.85(-7.54%) |
Mar 13, 2020 | 24.02 | 24.55 | 23.32 | 24.50 | 599,100 | +1.05(+4.47%) |
Mar 12, 2020 | 24.33 | 24.33 | 23.27 | 23.45 | 95,249 | -1.30(-5.23%) |
Mar 11, 2020 | 25.18 | 25.18 | 24.61 | 24.75 | 71,600 | -0.72(-2.82%) |
Mar 10, 2020 | 25.29 | 25.46 | 24.80 | 25.46 | 69,302 | +0.64(+2.60%) |
Mar 09, 2020 | 25.48 | 25.50 | 24.82 | 24.82 | 34,639 | -1.01(-3.91%) |
Mar 06, 2020 | 25.94 | 25.94 | 25.55 | 25.83 | 78,000 | -0.28(-1.07%) |
Mar 05, 2020 | 26.40 | 26.40 | 25.98 | 26.11 | 3,917 | -0.48(-1.80%) |
Mar 04, 2020 | 26.50 | 26.59 | 26.30 | 26.59 | 14,185 | +0.35(+1.33%) |
Mar 03, 2020 | 26.29 | 26.36 | 25.97 | 26.24 | 67,957 | -0.16(-0.62%) |
Mar 02, 2020 | 25.98 | 26.40 | 25.89 | 26.40 | 73,264 | +0.68(+2.64%) |
Feb 28, 2020 | 25.59 | 25.87 | 25.59 | 25.72 | 68,900 | -0.33(-1.26%) |
Feb 27, 2020 | 26.21 | 26.44 | 26.05 | 26.05 | 7,598 | -0.44(-1.68%) |
Feb 26, 2020 | 26.48 | 26.52 | 26.46 | 26.49 | 10,279 | +0.06(+0.23%) |
Feb 25, 2020 | 26.66 | 26.73 | 26.43 | 26.43 | 16,088 | -0.39(-1.44%) |
Feb 24, 2020 | 26.79 | 26.82 | 26.77 | 26.82 | 6,700 | -0.22(-0.83%) |
Feb 21, 2020 | 27.04 | 27.08 | 27.04 | 27.04 | 5,800 | -0.05(-0.18%) |
Feb 20, 2020 | 27.11 | 27.12 | 27.04 | 27.09 | 26,935 | -0.05(-0.18%) |
Feb 19, 2020 | 27.10 | 27.14 | 27.10 | 27.14 | 16,855 | +0.05(+0.20%) |
Feb 18, 2020 | 27.05 | 27.10 | 27.05 | 27.09 | 2,232 | -0.01(-0.05%) |
Feb 14, 2020 | 27.11 | 27.11 | 27.07 | 27.10 | 12,100 | +0.01(+0.04%) |
Feb 13, 2020 | 27.09 | 27.14 | 27.06 | 27.09 | 21,351 | -0.01(-0.04%) |
Feb 12, 2020 | 27.05 | 27.10 | 27.05 | 27.10 | 4,656 | +0.06(+0.22%) |
Feb 11, 2020 | 27.08 | 27.10 | 27.03 | 27.04 | 23,426 | -0.01(-0.04%) |
Feb 10, 2020 | 27.07 | 27.07 | 27.01 | 27.05 | 8,195 | +0.03(+0.11%) |
Feb 07, 2020 | 27.05 | 27.07 | 26.99 | 27.02 | 34,600 | +0.01(+0.04%) |
Feb 06, 2020 | 27.01 | 27.04 | 26.99 | 27.01 | 30,084 | +0.01(+0.04%) |
Feb 05, 2020 | 27.00 | 27.00 | 26.98 | 27.00 | 10,443 | +0.04(+0.15%) |
Feb 04, 2020 | 26.96 | 26.97 | 26.94 | 26.96 | 1,811 | +0.14(+0.52%) |