Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.51 | 25.51 | 25.16 | 25.22 | 41,307 | -0.46(-1.80%) |
Apr 29, 2020 | 25.65 | 25.83 | 25.52 | 25.68 | 60,962 | +0.38(+1.50%) |
Apr 28, 2020 | 25.61 | 25.63 | 25.28 | 25.30 | 60,186 | +0.04(+0.15%) |
Apr 27, 2020 | 25.06 | 25.35 | 25.04 | 25.27 | 27,817 | +0.40(+1.60%) |
Apr 24, 2020 | 24.79 | 24.92 | 24.56 | 24.87 | 15,564 | +0.26(+1.05%) |
Apr 23, 2020 | 24.72 | 24.91 | 24.60 | 24.61 | 33,534 | -0.06(-0.23%) |
Apr 22, 2020 | 24.66 | 24.75 | 24.43 | 24.66 | 32,344 | +0.43(+1.76%) |
Apr 21, 2020 | 24.29 | 24.44 | 24.13 | 24.24 | 39,214 | -0.61(-2.46%) |
Apr 20, 2020 | 25.04 | 25.22 | 24.84 | 24.85 | 62,209 | -0.41(-1.61%) |
Apr 17, 2020 | 25.12 | 25.26 | 24.94 | 25.26 | 129,275 | +0.66(+2.67%) |
Apr 16, 2020 | 24.66 | 24.66 | 24.28 | 24.60 | 74,916 | +0.09(+0.37%) |
Apr 15, 2020 | 24.77 | 24.77 | 24.38 | 24.51 | 50,277 | -0.61(-2.43%) |
Apr 14, 2020 | 24.90 | 25.14 | 24.80 | 25.12 | 179,392 | +0.66(+2.70%) |
Apr 13, 2020 | 24.83 | 24.83 | 24.18 | 24.46 | 56,477 | -0.29(-1.18%) |
Apr 09, 2020 | 24.79 | 25.04 | 24.63 | 24.75 | 67,339 | +0.36(+1.46%) |
Apr 08, 2020 | 23.88 | 24.52 | 23.77 | 24.40 | 31,749 | +0.64(+2.69%) |
Apr 07, 2020 | 24.55 | 24.55 | 23.74 | 23.76 | 25,010 | -0.06(-0.25%) |
Apr 06, 2020 | 23.11 | 23.85 | 23.05 | 23.82 | 36,921 | +1.47(+6.55%) |
Apr 03, 2020 | 22.66 | 22.72 | 22.17 | 22.35 | 37,182 | -0.31(-1.35%) |
Apr 02, 2020 | 21.87 | 22.66 | 21.87 | 22.66 | 31,660 | +0.65(+2.94%) |
Apr 01, 2020 | 22.04 | 22.38 | 21.85 | 22.01 | 29,402 | -0.80(-3.51%) |
Mar 31, 2020 | 23.30 | 23.30 | 22.80 | 22.81 | 409,292 | -0.42(-1.83%) |
Mar 30, 2020 | 22.78 | 23.29 | 22.64 | 23.23 | 42,631 | +0.81(+3.61%) |
Mar 27, 2020 | 22.42 | 23.11 | 22.29 | 22.42 | 71,663 | -0.57(-2.50%) |
Mar 26, 2020 | 21.84 | 23.10 | 21.84 | 23.00 | 167,093 | +1.41(+6.53%) |
Mar 25, 2020 | 21.46 | 22.38 | 21.04 | 21.59 | 134,994 | +0.27(+1.28%) |
Mar 24, 2020 | 20.49 | 21.34 | 20.49 | 21.32 | 292,015 | +1.56(+7.92%) |
Mar 23, 2020 | 20.33 | 20.34 | 19.30 | 19.75 | 186,535 | -0.82(-3.97%) |
Mar 20, 2020 | 21.77 | 21.77 | 20.48 | 20.57 | 140,140 | -1.18(-5.43%) |
Mar 19, 2020 | 21.77 | 22.19 | 21.28 | 21.75 | 128,648 | +0.02(+0.11%) |
Mar 18, 2020 | 21.64 | 22.29 | 21.05 | 21.73 | 160,225 | -1.14(-4.99%) |
Mar 17, 2020 | 21.82 | 22.95 | 21.47 | 22.87 | 101,396 | +1.46(+6.83%) |
Mar 16, 2020 | 21.32 | 22.91 | 20.89 | 21.41 | 381,935 | -2.31(-9.73%) |
Mar 13, 2020 | 23.39 | 23.83 | 22.13 | 23.71 | 88,418 | +1.23(+5.47%) |
Mar 12, 2020 | 22.73 | 23.38 | 21.58 | 22.48 | 182,939 | -1.89(-7.76%) |
Mar 11, 2020 | 24.90 | 24.92 | 24.07 | 24.37 | 58,758 | -1.10(-4.32%) |
Mar 10, 2020 | 25.36 | 25.47 | 24.41 | 25.47 | 24,182 | +0.89(+3.62%) |
Mar 09, 2020 | 24.44 | 25.32 | 24.39 | 24.58 | 82,044 | -1.75(-6.65%) |
Mar 06, 2020 | 25.87 | 26.36 | 25.74 | 26.33 | 51,178 | -0.30(-1.13%) |
Mar 05, 2020 | 26.83 | 27.00 | 26.42 | 26.64 | 30,497 | -0.76(-2.79%) |
Mar 04, 2020 | 26.74 | 27.40 | 26.57 | 27.40 | 16,146 | +1.15(+4.39%) |
Mar 03, 2020 | 26.90 | 27.06 | 26.14 | 26.25 | 29,887 | -0.64(-2.39%) |
Mar 02, 2020 | 25.96 | 26.89 | 25.80 | 26.89 | 44,670 | +1.31(+5.11%) |
Feb 28, 2020 | 25.32 | 25.73 | 24.93 | 25.58 | 155,385 | -0.55(-2.12%) |
Feb 27, 2020 | 26.79 | 27.03 | 26.13 | 26.13 | 90,666 | -1.08(-3.96%) |
Feb 26, 2020 | 27.56 | 27.73 | 27.21 | 27.21 | 14,738 | -0.22(-0.79%) |
Feb 25, 2020 | 28.26 | 28.26 | 27.33 | 27.43 | 35,464 | -0.88(-3.10%) |
Feb 24, 2020 | 28.26 | 28.45 | 28.12 | 28.30 | 30,540 | -0.63(-2.19%) |
Feb 21, 2020 | 28.85 | 28.96 | 28.84 | 28.94 | 22,213 | -0.14(-0.47%) |
Feb 20, 2020 | 29.11 | 29.13 | 28.87 | 29.08 | 11,958 | -0.04(-0.15%) |
Feb 19, 2020 | 29.10 | 29.16 | 29.10 | 29.12 | 19,931 | +0.06(+0.22%) |
Feb 18, 2020 | 29.13 | 29.13 | 29.00 | 29.06 | 16,428 | -0.08(-0.29%) |
Feb 14, 2020 | 29.17 | 29.17 | 29.03 | 29.14 | 30,706 | +0.07(+0.24%) |
Feb 13, 2020 | 29.01 | 29.13 | 28.97 | 29.07 | 7,742 | +0.03(+0.11%) |
Feb 12, 2020 | 28.95 | 29.04 | 28.95 | 29.04 | 87,035 | +0.14(+0.50%) |
Feb 11, 2020 | 29.03 | 29.03 | 28.88 | 28.90 | 4,437 | +0.01(+0.02%) |
Feb 10, 2020 | 28.75 | 28.89 | 28.75 | 28.89 | 16,033 | +0.11(+0.38%) |
Feb 07, 2020 | 28.85 | 28.85 | 28.77 | 28.78 | 5,117 | -0.12(-0.40%) |
Feb 06, 2020 | 28.97 | 28.98 | 28.88 | 28.90 | 11,447 | -0.01(-0.04%) |
Feb 05, 2020 | 28.78 | 28.91 | 28.74 | 28.91 | 13,115 | +0.37(+1.31%) |
Feb 04, 2020 | 28.50 | 28.64 | 28.50 | 28.54 | 10,543 | +0.28(+0.98%) |