Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.31 | 24.31 | 23.92 | 24.13 | 455,133 | -0.15(-0.62%) |
Apr 29, 2020 | 24.08 | 24.42 | 24.08 | 24.29 | 9,653 | +0.61(+2.59%) |
Apr 28, 2020 | 24.14 | 24.17 | 23.67 | 23.67 | 9,495 | -0.16(-0.66%) |
Apr 27, 2020 | 23.71 | 23.89 | 23.67 | 23.83 | 15,803 | +0.37(+1.58%) |
Apr 24, 2020 | 23.17 | 23.49 | 23.11 | 23.46 | 8,558 | +0.30(+1.32%) |
Apr 23, 2020 | 23.40 | 23.53 | 23.16 | 23.16 | 35,954 | -0.06(-0.25%) |
Apr 22, 2020 | 23.19 | 23.26 | 23.03 | 23.22 | 6,341 | +0.50(+2.18%) |
Apr 21, 2020 | 23.01 | 23.01 | 22.63 | 22.72 | 33,552 | -0.69(-2.93%) |
Apr 20, 2020 | 23.61 | 23.78 | 23.39 | 23.41 | 12,128 | -0.44(-1.83%) |
Apr 17, 2020 | 23.68 | 23.91 | 23.51 | 23.84 | 21,025 | +0.57(+2.44%) |
Apr 16, 2020 | 23.14 | 23.27 | 22.97 | 23.27 | 68,688 | +0.23(+0.98%) |
Apr 15, 2020 | 23.22 | 23.26 | 22.93 | 23.05 | 104,938 | -0.53(-2.27%) |
Apr 14, 2020 | 23.48 | 23.60 | 23.33 | 23.58 | 16,779 | +0.69(+3.00%) |
Apr 13, 2020 | 22.83 | 22.90 | 22.54 | 22.89 | 124,326 | -0.19(-0.82%) |
Apr 09, 2020 | 22.99 | 24.07 | 22.87 | 23.08 | 345,709 | +0.34(+1.50%) |
Apr 08, 2020 | 22.21 | 22.76 | 22.04 | 22.74 | 305,583 | +0.72(+3.27%) |
Apr 07, 2020 | 22.65 | 22.69 | 22.02 | 22.02 | 196,344 | -0.05(-0.21%) |
Apr 06, 2020 | 21.41 | 22.09 | 21.38 | 22.07 | 11,917 | +1.50(+7.27%) |
Apr 03, 2020 | 20.83 | 20.83 | 20.40 | 20.58 | 8,135 | -0.30(-1.45%) |
Apr 02, 2020 | 20.35 | 20.88 | 20.35 | 20.88 | 15,139 | +0.44(+2.13%) |
Apr 01, 2020 | 20.70 | 20.85 | 20.40 | 20.44 | 11,036 | -0.92(-4.32%) |
Mar 31, 2020 | 21.68 | 21.85 | 21.37 | 21.37 | 6,569 | -0.37(-1.69%) |
Mar 30, 2020 | 21.23 | 21.73 | 21.23 | 21.73 | 29,058 | +0.76(+3.60%) |
Mar 27, 2020 | 21.09 | 21.64 | 20.89 | 20.98 | 105,340 | -0.67(-3.08%) |
Mar 26, 2020 | 20.87 | 21.65 | 20.81 | 21.65 | 30,366 | +1.25(+6.13%) |
Mar 25, 2020 | 20.36 | 21.10 | 19.91 | 20.40 | 49,170 | +0.20(+0.98%) |
Mar 24, 2020 | 19.44 | 20.20 | 19.40 | 20.20 | 55,102 | +1.73(+9.38%) |
Mar 23, 2020 | 19.00 | 19.00 | 18.26 | 18.47 | 945,093 | -0.57(-3.01%) |
Mar 20, 2020 | 20.23 | 20.24 | 19.04 | 19.04 | 28,527 | -0.98(-4.89%) |
Mar 19, 2020 | 19.66 | 20.38 | 19.66 | 20.02 | 68,868 | +0.18(+0.90%) |
Mar 18, 2020 | 20.19 | 20.19 | 18.84 | 19.84 | 54,426 | -0.80(-3.87%) |
Mar 17, 2020 | 20.03 | 21.03 | 19.58 | 20.64 | 169,892 | +0.84(+4.22%) |
Mar 16, 2020 | 20.60 | 21.15 | 19.57 | 19.80 | 172,192 | -2.50(-11.21%) |
Mar 13, 2020 | 22.30 | 22.31 | 20.50 | 22.30 | 677,363 | +1.09(+5.14%) |
Mar 12, 2020 | 20.81 | 21.32 | 20.35 | 21.21 | 133,503 | -1.39(-6.13%) |
Mar 11, 2020 | 23.03 | 23.03 | 22.24 | 22.60 | 19,219 | -1.00(-4.23%) |
Mar 10, 2020 | 23.42 | 23.59 | 22.73 | 23.59 | 457,610 | +1.12(+5.00%) |
Mar 09, 2020 | 24.55 | 24.55 | 22.43 | 22.47 | 607,526 | -1.93(-7.92%) |
Mar 06, 2020 | 24.03 | 24.40 | 23.80 | 24.40 | 41,710 | -0.36(-1.46%) |
Mar 05, 2020 | 24.97 | 25.27 | 24.62 | 24.76 | 92,105 | -0.92(-3.59%) |
Mar 04, 2020 | 24.89 | 25.69 | 24.89 | 25.69 | 94,593 | +1.02(+4.13%) |
Mar 03, 2020 | 25.07 | 25.65 | 24.37 | 24.67 | 169,845 | -0.63(-2.51%) |
Mar 02, 2020 | 24.46 | 25.30 | 24.15 | 25.30 | 347,580 | +1.36(+5.66%) |
Feb 28, 2020 | 23.46 | 23.99 | 22.83 | 23.94 | 202,485 | -0.38(-1.55%) |
Feb 27, 2020 | 25.09 | 25.24 | 24.32 | 24.32 | 39,437 | -1.19(-4.65%) |
Feb 26, 2020 | 25.72 | 26.00 | 25.46 | 25.51 | 35,006 | -0.04(-0.17%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.45 | 25.55 | 36,116 | -0.77(-2.93%) |
Feb 24, 2020 | 26.37 | 26.63 | 26.32 | 26.32 | 18,674 | -0.95(-3.48%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.20 | 27.27 | 21,706 | -0.30(-1.09%) |
Feb 20, 2020 | 27.67 | 27.72 | 27.35 | 27.57 | 74,406 | -0.14(-0.51%) |
Feb 19, 2020 | 27.78 | 27.78 | 27.62 | 27.72 | 97,711 | +0.18(+0.65%) |
Feb 18, 2020 | 27.54 | 27.58 | 27.43 | 27.54 | 36,730 | -0.11(-0.41%) |
Feb 14, 2020 | 27.62 | 27.65 | 27.57 | 27.65 | 23,940 | +0.08(+0.27%) |
Feb 13, 2020 | 27.55 | 27.65 | 27.52 | 27.57 | 56,445 | -0.06(-0.20%) |
Feb 12, 2020 | 27.57 | 27.64 | 27.55 | 27.63 | 16,939 | +0.19(+0.70%) |
Feb 11, 2020 | 27.59 | 27.59 | 27.44 | 27.44 | 46,457 | +0.03(+0.12%) |
Feb 10, 2020 | 27.09 | 27.41 | 27.09 | 27.41 | 10,008 | +0.22(+0.79%) |
Feb 07, 2020 | 27.17 | 27.32 | 27.17 | 27.19 | 22,770 | -0.12(-0.45%) |
Feb 06, 2020 | 27.22 | 27.33 | 27.22 | 27.31 | 14,203 | +0.12(+0.44%) |
Feb 05, 2020 | 27.32 | 27.32 | 27.06 | 27.19 | 15,776 | +0.27(+1.00%) |
Feb 04, 2020 | 26.94 | 26.99 | 26.92 | 26.92 | 9,037 | +0.36(+1.34%) |