Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.54 | 26.26 | 24.81 | 26.03 | 868,730 | +0.00(+0.00%) |
Apr 29, 2020 | 26.79 | 26.79 | 25.19 | 26.03 | 838,246 | -0.19(-0.72%) |
Apr 28, 2020 | 26.97 | 26.99 | 25.90 | 26.22 | 906,492 | -0.07(-0.25%) |
Apr 27, 2020 | 25.79 | 26.77 | 25.63 | 26.29 | 502,868 | +0.80(+3.14%) |
Apr 24, 2020 | 25.05 | 25.70 | 25.00 | 25.48 | 356,173 | +0.25(+0.97%) |
Apr 23, 2020 | 25.61 | 26.29 | 25.08 | 25.24 | 395,266 | -0.41(-1.58%) |
Apr 22, 2020 | 25.62 | 26.02 | 24.75 | 25.64 | 557,370 | +0.68(+2.72%) |
Apr 21, 2020 | 23.68 | 25.17 | 23.38 | 24.97 | 778,259 | +0.72(+2.96%) |
Apr 20, 2020 | 23.49 | 24.97 | 22.94 | 24.25 | 543,477 | +0.19(+0.78%) |
Apr 17, 2020 | 24.33 | 25.20 | 23.13 | 24.06 | 1,006,681 | +0.13(+0.55%) |
Apr 16, 2020 | 24.83 | 25.02 | 23.38 | 23.93 | 811,295 | -0.97(-3.90%) |
Apr 15, 2020 | 24.81 | 25.75 | 24.39 | 24.90 | 780,686 | -1.12(-4.31%) |
Apr 14, 2020 | 26.71 | 26.92 | 25.75 | 26.02 | 690,453 | +0.10(+0.40%) |
Apr 13, 2020 | 25.83 | 26.33 | 25.04 | 25.92 | 558,067 | -0.12(-0.47%) |
Apr 09, 2020 | 27.34 | 28.04 | 25.86 | 26.04 | 644,038 | -0.73(-2.71%) |
Apr 08, 2020 | 26.13 | 27.27 | 25.81 | 26.77 | 911,167 | +0.69(+2.64%) |
Apr 07, 2020 | 26.68 | 27.21 | 25.69 | 26.08 | 1,004,553 | +0.32(+1.24%) |
Apr 06, 2020 | 26.21 | 26.53 | 24.68 | 25.76 | 700,400 | +0.59(+2.36%) |
Apr 03, 2020 | 25.14 | 25.80 | 24.44 | 25.16 | 878,022 | +0.15(+0.60%) |
Apr 02, 2020 | 21.92 | 25.30 | 21.80 | 25.01 | 972,141 | +3.06(+13.96%) |
Apr 01, 2020 | 21.81 | 22.83 | 20.62 | 21.95 | 1,144,536 | -0.75(-3.32%) |
Mar 31, 2020 | 22.88 | 23.23 | 21.73 | 22.70 | 1,073,722 | -0.33(-1.43%) |
Mar 30, 2020 | 23.68 | 24.15 | 22.33 | 23.03 | 703,055 | -0.58(-2.47%) |
Mar 27, 2020 | 23.35 | 24.31 | 22.43 | 23.62 | 496,393 | -0.66(-2.72%) |
Mar 26, 2020 | 24.02 | 25.84 | 23.49 | 24.28 | 759,021 | +0.44(+1.86%) |
Mar 25, 2020 | 22.54 | 24.74 | 21.51 | 23.83 | 963,649 | +1.46(+6.53%) |
Mar 24, 2020 | 20.90 | 22.43 | 20.52 | 22.37 | 800,101 | +2.41(+12.09%) |
Mar 23, 2020 | 23.15 | 25.07 | 19.34 | 19.96 | 1,361,667 | -3.31(-14.22%) |
Mar 20, 2020 | 29.66 | 29.71 | 22.99 | 23.27 | 1,579,125 | -6.20(-21.05%) |
Mar 19, 2020 | 27.61 | 30.44 | 24.42 | 29.47 | 1,333,075 | +1.73(+6.22%) |
Mar 18, 2020 | 29.26 | 33.10 | 27.72 | 27.75 | 1,383,816 | -3.36(-10.79%) |
Mar 17, 2020 | 26.95 | 31.23 | 26.16 | 31.10 | 1,815,843 | +4.59(+17.32%) |
Mar 16, 2020 | 25.46 | 26.81 | 24.09 | 26.51 | 986,541 | -1.11(-4.03%) |
Mar 13, 2020 | 24.66 | 27.63 | 23.01 | 27.62 | 1,372,507 | +4.14(+17.62%) |
Mar 12, 2020 | 26.17 | 26.76 | 23.12 | 23.49 | 1,467,228 | -4.66(-16.55%) |
Mar 11, 2020 | 30.48 | 30.90 | 28.04 | 28.14 | 1,047,435 | -2.88(-9.27%) |
Mar 10, 2020 | 34.32 | 34.32 | 29.01 | 31.02 | 1,237,286 | -2.63(-7.82%) |
Mar 09, 2020 | 30.59 | 34.20 | 29.66 | 33.65 | 1,200,098 | +1.07(+3.27%) |
Mar 06, 2020 | 31.98 | 32.70 | 31.41 | 32.58 | 1,042,214 | -0.34(-1.03%) |
Mar 05, 2020 | 31.25 | 33.16 | 31.07 | 32.92 | 921,009 | +0.73(+2.25%) |
Mar 04, 2020 | 31.62 | 32.40 | 31.17 | 32.20 | 944,250 | +1.11(+3.58%) |
Mar 03, 2020 | 30.57 | 31.78 | 29.83 | 31.08 | 1,248,216 | +0.29(+0.95%) |
Mar 02, 2020 | 29.55 | 30.88 | 28.04 | 30.79 | 904,997 | +2.17(+7.58%) |
Feb 28, 2020 | 28.86 | 30.20 | 28.35 | 28.62 | 1,310,351 | -0.03(-0.10%) |
Feb 27, 2020 | 28.36 | 30.08 | 28.08 | 28.65 | 1,215,976 | -0.40(-1.36%) |
Feb 26, 2020 | 30.59 | 30.59 | 29.04 | 29.05 | 711,712 | -1.23(-4.05%) |
Feb 25, 2020 | 31.83 | 32.14 | 29.85 | 30.27 | 1,015,324 | -1.50(-4.72%) |
Feb 24, 2020 | 31.14 | 31.95 | 30.86 | 31.77 | 570,374 | -0.31(-0.97%) |
Feb 21, 2020 | 32.34 | 32.74 | 31.91 | 32.08 | 1,086,444 | -0.31(-0.96%) |
Feb 20, 2020 | 31.53 | 32.41 | 31.34 | 32.39 | 692,981 | +0.71(+2.23%) |
Feb 19, 2020 | 31.44 | 32.14 | 30.84 | 31.69 | 1,168,562 | +0.25(+0.81%) |
Feb 18, 2020 | 31.74 | 31.86 | 30.23 | 31.43 | 1,618,137 | -0.28(-0.89%) |
Feb 14, 2020 | 32.20 | 32.92 | 31.59 | 31.72 | 796,138 | -0.55(-1.69%) |
Feb 13, 2020 | 32.47 | 32.64 | 31.39 | 32.26 | 1,267,282 | -0.42(-1.30%) |
Feb 12, 2020 | 34.86 | 34.98 | 32.28 | 32.69 | 1,664,265 | -1.83(-5.30%) |
Feb 11, 2020 | 36.18 | 36.46 | 33.98 | 34.52 | 2,215,989 | -2.13(-5.81%) |
Feb 10, 2020 | 35.58 | 36.74 | 34.19 | 36.65 | 4,601,107 | +7.91(+27.53%) |
Feb 07, 2020 | 29.66 | 30.02 | 28.56 | 28.74 | 957,360 | -1.15(-3.85%) |
Feb 06, 2020 | 30.18 | 30.81 | 29.72 | 29.89 | 749,839 | -0.01(-0.03%) |
Feb 05, 2020 | 29.36 | 30.55 | 29.11 | 29.90 | 913,421 | +1.14(+3.97%) |
Feb 04, 2020 | 28.28 | 29.30 | 28.02 | 28.76 | 1,872,300 | +1.16(+4.20%) |