Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.10 | 25.12 | 24.74 | 24.94 | 5,147 | -0.48(-1.88%) |
Apr 29, 2020 | 25.19 | 25.48 | 25.17 | 25.42 | 22,642 | +0.81(+3.29%) |
Apr 28, 2020 | 24.94 | 25.02 | 24.61 | 24.61 | 4,643 | +0.05(+0.22%) |
Apr 27, 2020 | 24.41 | 24.57 | 24.41 | 24.56 | 7,635 | +0.36(+1.50%) |
Apr 24, 2020 | 24.10 | 24.19 | 23.91 | 24.19 | 1,851 | +0.16(+0.65%) |
Apr 23, 2020 | 24.13 | 24.36 | 24.04 | 24.04 | 3,847 | -0.07(-0.29%) |
Apr 22, 2020 | 24.00 | 24.11 | 23.95 | 24.11 | 3,384 | +0.56(+2.37%) |
Apr 21, 2020 | 23.78 | 23.78 | 23.48 | 23.55 | 6,732 | -0.74(-3.05%) |
Apr 20, 2020 | 24.31 | 24.55 | 24.25 | 24.29 | 3,314 | -0.32(-1.29%) |
Apr 17, 2020 | 24.54 | 24.64 | 24.38 | 24.61 | 2,722 | +0.65(+2.73%) |
Apr 16, 2020 | 24.04 | 24.04 | 23.67 | 23.95 | 6,104 | +0.16(+0.67%) |
Apr 15, 2020 | 23.89 | 23.89 | 23.72 | 23.79 | 1,454 | -0.83(-3.36%) |
Apr 14, 2020 | 24.41 | 24.73 | 24.41 | 24.62 | 6,321 | +0.59(+2.45%) |
Apr 13, 2020 | 24.21 | 24.21 | 23.89 | 24.03 | 39,184 | -0.25(-1.04%) |
Apr 09, 2020 | 24.28 | 24.40 | 24.08 | 24.29 | 10,671 | +0.40(+1.67%) |
Apr 08, 2020 | 23.83 | 23.91 | 23.78 | 23.89 | 4,561 | +0.40(+1.69%) |
Apr 07, 2020 | 24.14 | 24.19 | 23.49 | 23.49 | 6,250 | +0.13(+0.57%) |
Apr 06, 2020 | 22.81 | 23.36 | 22.81 | 23.36 | 2,174 | +1.46(+6.68%) |
Apr 03, 2020 | 22.03 | 22.20 | 21.82 | 21.89 | 5,335 | -0.45(-2.00%) |
Apr 02, 2020 | 22.11 | 22.34 | 21.98 | 22.34 | 1,461 | +0.38(+1.71%) |
Apr 01, 2020 | 22.08 | 22.40 | 21.96 | 21.96 | 6,639 | -0.93(-4.06%) |
Mar 31, 2020 | 23.10 | 23.28 | 22.83 | 22.89 | 8,201 | -0.44(-1.87%) |
Mar 30, 2020 | 22.87 | 23.33 | 22.80 | 23.33 | 6,248 | +0.39(+1.68%) |
Mar 27, 2020 | 22.87 | 23.34 | 22.87 | 22.94 | 9,147 | -0.96(-4.02%) |
Mar 26, 2020 | 23.02 | 23.91 | 22.99 | 23.91 | 4,264 | +1.19(+5.23%) |
Mar 25, 2020 | 22.13 | 23.12 | 22.13 | 22.72 | 3,559 | +0.65(+2.95%) |
Mar 24, 2020 | 21.75 | 22.17 | 21.68 | 22.07 | 8,475 | +1.76(+8.66%) |
Mar 23, 2020 | 20.68 | 20.68 | 19.98 | 20.31 | 11,038 | -0.53(-2.56%) |
Mar 20, 2020 | 21.26 | 21.56 | 20.76 | 20.84 | 12,101 | +0.01(+0.06%) |
Mar 19, 2020 | 20.43 | 21.16 | 20.26 | 20.83 | 6,218 | +0.27(+1.31%) |
Mar 18, 2020 | 21.01 | 21.01 | 19.98 | 20.56 | 8,418 | -1.34(-6.13%) |
Mar 17, 2020 | 20.82 | 21.92 | 20.82 | 21.90 | 6,840 | +2.17(+11.00%) |
Mar 16, 2020 | 20.94 | 21.99 | 19.73 | 19.73 | 4,331 | -3.98(-16.77%) |
Mar 13, 2020 | 23.42 | 23.71 | 22.17 | 23.71 | 4,687 | +1.63(+7.40%) |
Mar 12, 2020 | 22.71 | 22.90 | 21.93 | 22.07 | 7,657 | -2.67(-10.79%) |
Mar 11, 2020 | 25.13 | 25.28 | 24.51 | 24.74 | 26,633 | -1.15(-4.45%) |
Mar 10, 2020 | 25.57 | 25.90 | 25.15 | 25.90 | 3,982 | +0.83(+3.31%) |
Mar 09, 2020 | 25.20 | 25.68 | 17.49 | 25.07 | 12,866 | -1.89(-7.01%) |
Mar 06, 2020 | 26.83 | 27.06 | 26.59 | 26.96 | 6,541 | -0.52(-1.88%) |
Mar 05, 2020 | 27.77 | 27.80 | 27.44 | 27.48 | 8,264 | -0.76(-2.69%) |
Mar 04, 2020 | 27.79 | 28.24 | 27.79 | 28.24 | 3,256 | +0.79(+2.90%) |
Mar 03, 2020 | 27.85 | 27.85 | 27.40 | 27.44 | 1,440 | -0.48(-1.74%) |
Mar 02, 2020 | 27.43 | 27.93 | 27.33 | 27.93 | 5,843 | +0.68(+2.51%) |
Feb 28, 2020 | 26.57 | 27.25 | 26.57 | 27.24 | 9,375 | -0.33(-1.21%) |
Feb 27, 2020 | 27.87 | 28.30 | 27.58 | 27.58 | 7,161 | -0.89(-3.14%) |
Feb 26, 2020 | 28.92 | 28.92 | 28.46 | 28.47 | 5,264 | +0.01(+0.05%) |
Feb 25, 2020 | 28.96 | 28.96 | 28.41 | 28.46 | 7,464 | -0.68(-2.35%) |
Feb 24, 2020 | 29.07 | 29.31 | 28.99 | 29.14 | 5,402 | -1.09(-3.61%) |
Feb 21, 2020 | 30.41 | 30.41 | 30.12 | 30.23 | 5,996 | -0.35(-1.14%) |
Feb 20, 2020 | 30.79 | 30.79 | 30.45 | 30.58 | 2,473 | -0.25(-0.81%) |
Feb 19, 2020 | 30.84 | 30.90 | 30.79 | 30.83 | 2,068 | +0.19(+0.61%) |
Feb 18, 2020 | 30.67 | 30.72 | 30.59 | 30.64 | 8,371 | -0.10(-0.31%) |
Feb 14, 2020 | 30.80 | 30.80 | 30.67 | 30.74 | 1,526 | +0.05(+0.15%) |
Feb 13, 2020 | 30.76 | 30.87 | 30.69 | 30.69 | 4,579 | -0.20(-0.64%) |
Feb 12, 2020 | 30.88 | 30.93 | 30.86 | 30.89 | 872 | +0.24(+0.79%) |
Feb 11, 2020 | 30.72 | 30.75 | 30.65 | 30.65 | 1,859 | +0.31(+1.04%) |
Feb 10, 2020 | 30.12 | 30.33 | 30.12 | 30.33 | 2,942 | +0.13(+0.42%) |
Feb 07, 2020 | 30.27 | 30.27 | 30.20 | 30.20 | 2,507 | -0.08(-0.27%) |
Feb 06, 2020 | 30.32 | 30.36 | 30.29 | 30.29 | 3,514 | +0.16(+0.54%) |
Feb 05, 2020 | 29.99 | 30.18 | 29.98 | 30.12 | 13,677 | +0.31(+1.05%) |
Feb 04, 2020 | 29.78 | 29.87 | 29.78 | 29.81 | 1,203 | +0.59(+2.03%) |