Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.25 | 24.39 | 24.06 | 24.23 | 29,150 | +0.07(+0.28%) |
Apr 29, 2020 | 24.05 | 24.28 | 24.02 | 24.17 | 45,199 | +0.31(+1.31%) |
Apr 28, 2020 | 24.02 | 24.09 | 23.64 | 23.85 | 258,062 | +0.10(+0.40%) |
Apr 27, 2020 | 23.65 | 23.89 | 23.63 | 23.76 | 48,170 | +0.36(+1.55%) |
Apr 24, 2020 | 23.29 | 23.44 | 23.21 | 23.40 | 34,736 | +0.07(+0.28%) |
Apr 23, 2020 | 23.27 | 23.54 | 23.15 | 23.33 | 62,432 | +0.08(+0.32%) |
Apr 22, 2020 | 23.04 | 23.46 | 22.80 | 23.25 | 384,638 | +0.39(+1.69%) |
Apr 21, 2020 | 23.04 | 23.12 | 22.75 | 22.87 | 32,084 | -0.41(-1.78%) |
Apr 20, 2020 | 23.24 | 23.48 | 23.15 | 23.28 | 44,481 | +0.05(+0.20%) |
Apr 17, 2020 | 23.24 | 23.28 | 23.03 | 23.23 | 97,042 | +0.25(+1.09%) |
Apr 16, 2020 | 22.91 | 23.00 | 22.71 | 22.98 | 185,621 | +0.07(+0.30%) |
Apr 15, 2020 | 22.85 | 23.00 | 22.79 | 22.91 | 13,631 | -0.11(-0.49%) |
Apr 14, 2020 | 22.65 | 23.08 | 22.65 | 23.03 | 29,956 | +0.55(+2.45%) |
Apr 13, 2020 | 22.48 | 22.61 | 22.21 | 22.48 | 36,484 | +0.15(+0.68%) |
Apr 09, 2020 | 22.26 | 22.59 | 22.18 | 22.33 | 82,306 | +0.26(+1.18%) |
Apr 08, 2020 | 21.83 | 22.12 | 21.80 | 22.07 | 65,298 | +0.45(+2.09%) |
Apr 07, 2020 | 21.99 | 22.28 | 21.53 | 21.61 | 94,499 | +0.09(+0.39%) |
Apr 06, 2020 | 21.25 | 21.53 | 20.75 | 21.53 | 122,891 | +0.82(+3.95%) |
Apr 03, 2020 | 21.02 | 21.02 | 20.50 | 20.71 | 72,748 | -0.10(-0.49%) |
Apr 02, 2020 | 20.66 | 20.96 | 20.57 | 20.81 | 89,481 | +0.12(+0.58%) |
Apr 01, 2020 | 20.93 | 21.08 | 20.69 | 20.69 | 260,508 | -0.84(-3.91%) |
Mar 31, 2020 | 21.44 | 21.92 | 21.44 | 21.53 | 100,640 | -0.09(-0.42%) |
Mar 30, 2020 | 21.60 | 21.79 | 21.35 | 21.62 | 53,398 | +0.41(+1.94%) |
Mar 27, 2020 | 21.39 | 21.41 | 20.77 | 21.21 | 936,037 | -0.21(-1.00%) |
Mar 26, 2020 | 20.62 | 21.52 | 20.34 | 21.43 | 260,806 | +0.81(+3.93%) |
Mar 25, 2020 | 20.68 | 21.02 | 19.93 | 20.62 | 294,170 | +0.69(+3.47%) |
Mar 24, 2020 | 19.22 | 20.25 | 19.22 | 19.93 | 76,231 | +1.17(+6.26%) |
Mar 23, 2020 | 18.67 | 19.43 | 18.35 | 18.75 | 251,832 | -0.34(-1.80%) |
Mar 20, 2020 | 19.31 | 19.84 | 18.84 | 19.10 | 173,229 | -0.27(-1.41%) |
Mar 19, 2020 | 18.21 | 19.52 | 18.20 | 19.37 | 183,810 | +0.06(+0.31%) |
Mar 18, 2020 | 19.12 | 20.24 | 18.51 | 19.31 | 261,935 | -0.46(-2.30%) |
Mar 17, 2020 | 19.96 | 20.37 | 18.70 | 19.76 | 96,894 | -0.05(-0.28%) |
Mar 16, 2020 | 19.08 | 20.50 | 18.80 | 19.82 | 323,166 | -1.54(-7.19%) |
Mar 13, 2020 | 21.33 | 21.56 | 20.33 | 21.35 | 336,753 | +0.91(+4.45%) |
Mar 12, 2020 | 20.78 | 21.78 | 19.90 | 20.44 | 473,773 | -2.38(-10.42%) |
Mar 11, 2020 | 23.27 | 23.33 | 22.44 | 22.82 | 111,814 | -0.63(-2.68%) |
Mar 10, 2020 | 23.74 | 23.74 | 23.02 | 23.45 | 179,883 | +0.12(+0.50%) |
Mar 09, 2020 | 22.71 | 23.77 | 21.00 | 23.33 | 41,896 | -1.08(-4.41%) |
Mar 06, 2020 | 24.12 | 24.60 | 24.12 | 24.41 | 49,987 | -0.34(-1.38%) |
Mar 05, 2020 | 24.87 | 25.05 | 24.58 | 24.75 | 121,124 | -0.36(-1.44%) |
Mar 04, 2020 | 24.94 | 25.14 | 24.80 | 25.11 | 73,205 | +0.42(+1.72%) |
Mar 03, 2020 | 24.84 | 25.30 | 24.46 | 24.69 | 239,585 | -0.31(-1.23%) |
Mar 02, 2020 | 24.80 | 25.00 | 24.48 | 25.00 | 90,682 | +0.38(+1.56%) |
Feb 28, 2020 | 24.46 | 24.79 | 24.02 | 24.61 | 210,188 | -0.10(-0.40%) |
Feb 27, 2020 | 25.10 | 25.16 | 24.66 | 24.71 | 617,316 | -0.62(-2.46%) |
Feb 26, 2020 | 25.41 | 25.55 | 25.22 | 25.33 | 236,031 | -0.13(-0.51%) |
Feb 25, 2020 | 25.85 | 25.89 | 25.29 | 25.46 | 119,674 | -0.44(-1.72%) |
Feb 24, 2020 | 25.94 | 26.11 | 25.85 | 25.91 | 101,912 | -0.54(-2.05%) |
Feb 21, 2020 | 26.64 | 26.64 | 26.39 | 26.45 | 29,647 | -0.27(-1.01%) |
Feb 20, 2020 | 26.77 | 26.82 | 26.54 | 26.72 | 100,583 | -0.03(-0.13%) |
Feb 19, 2020 | 26.69 | 26.84 | 26.65 | 26.75 | 42,625 | +0.14(+0.52%) |
Feb 18, 2020 | 26.34 | 26.61 | 26.34 | 26.61 | 47,008 | +0.08(+0.28%) |
Feb 14, 2020 | 26.50 | 26.56 | 26.44 | 26.54 | 51,508 | +0.08(+0.30%) |
Feb 13, 2020 | 26.34 | 26.57 | 26.33 | 26.46 | 349,977 | +0.11(+0.43%) |
Feb 12, 2020 | 26.42 | 26.42 | 26.27 | 26.35 | 67,909 | +0.11(+0.43%) |
Feb 11, 2020 | 26.24 | 26.33 | 26.21 | 26.23 | 24,520 | +0.12(+0.44%) |
Feb 10, 2020 | 25.98 | 26.16 | 25.98 | 26.12 | 54,432 | +0.10(+0.37%) |
Feb 07, 2020 | 25.99 | 26.07 | 25.95 | 26.02 | 111,268 | -0.04(-0.14%) |
Feb 06, 2020 | 25.97 | 26.15 | 25.93 | 26.06 | 55,314 | +0.10(+0.39%) |
Feb 05, 2020 | 26.21 | 26.21 | 25.96 | 25.96 | 72,918 | -0.06(-0.25%) |
Feb 04, 2020 | 25.68 | 26.13 | 25.68 | 26.02 | 48,395 | +0.39(+1.52%) |