Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.70 | 23.74 | 22.67 | 22.68 | 277,847 | -1.46(-6.03%) |
Apr 29, 2020 | 24.34 | 25.10 | 23.73 | 24.14 | 288,139 | +0.38(+1.59%) |
Apr 28, 2020 | 25.84 | 25.85 | 23.19 | 23.76 | 410,091 | -1.97(-7.65%) |
Apr 27, 2020 | 24.79 | 25.84 | 24.79 | 25.73 | 106,873 | +1.12(+4.56%) |
Apr 24, 2020 | 24.81 | 25.03 | 24.44 | 24.61 | 94,580 | -0.18(-0.72%) |
Apr 23, 2020 | 24.69 | 25.01 | 24.35 | 24.79 | 191,117 | +0.24(+0.97%) |
Apr 22, 2020 | 25.25 | 25.25 | 24.48 | 24.55 | 121,164 | -0.30(-1.20%) |
Apr 21, 2020 | 24.49 | 25.18 | 24.13 | 24.85 | 132,828 | -0.31(-1.22%) |
Apr 20, 2020 | 25.24 | 26.46 | 24.38 | 25.15 | 144,264 | -0.42(-1.63%) |
Apr 17, 2020 | 26.16 | 26.16 | 25.26 | 25.57 | 128,488 | -0.08(-0.31%) |
Apr 16, 2020 | 25.31 | 25.77 | 24.83 | 25.65 | 227,349 | +0.52(+2.06%) |
Apr 15, 2020 | 24.86 | 25.75 | 24.86 | 25.13 | 124,119 | -0.45(-1.75%) |
Apr 14, 2020 | 25.77 | 26.01 | 25.26 | 25.58 | 133,478 | +0.32(+1.26%) |
Apr 13, 2020 | 24.62 | 25.31 | 24.49 | 25.26 | 136,606 | +0.32(+1.27%) |
Apr 09, 2020 | 24.99 | 25.56 | 24.27 | 24.95 | 234,237 | +0.58(+2.37%) |
Apr 08, 2020 | 24.80 | 25.25 | 24.09 | 24.37 | 232,487 | -0.12(-0.49%) |
Apr 07, 2020 | 25.54 | 25.65 | 24.15 | 24.49 | 213,450 | -0.61(-2.42%) |
Apr 06, 2020 | 24.35 | 25.22 | 24.18 | 25.10 | 172,585 | +1.39(+5.87%) |
Apr 03, 2020 | 24.17 | 24.44 | 23.02 | 23.70 | 221,257 | -0.35(-1.45%) |
Apr 02, 2020 | 22.72 | 24.21 | 22.61 | 24.05 | 165,698 | +1.31(+5.77%) |
Apr 01, 2020 | 23.02 | 23.56 | 22.51 | 22.74 | 170,123 | -1.06(-4.47%) |
Mar 31, 2020 | 23.97 | 24.33 | 23.23 | 23.80 | 228,557 | -0.28(-1.16%) |
Mar 30, 2020 | 22.86 | 24.32 | 22.81 | 24.08 | 214,764 | +1.45(+6.41%) |
Mar 27, 2020 | 22.16 | 23.33 | 21.87 | 22.63 | 318,655 | -0.42(-1.81%) |
Mar 26, 2020 | 21.57 | 23.29 | 21.57 | 23.05 | 200,725 | +1.45(+6.72%) |
Mar 25, 2020 | 22.53 | 23.80 | 21.59 | 21.60 | 264,611 | -0.95(-4.23%) |
Mar 24, 2020 | 23.72 | 23.82 | 21.28 | 22.55 | 386,580 | -0.44(-1.90%) |
Mar 23, 2020 | 21.18 | 23.07 | 20.34 | 22.99 | 351,959 | +2.36(+11.42%) |
Mar 20, 2020 | 21.62 | 23.52 | 20.27 | 20.63 | 474,108 | -0.93(-4.33%) |
Mar 19, 2020 | 20.50 | 22.06 | 20.16 | 21.57 | 325,088 | +1.22(+6.01%) |
Mar 18, 2020 | 21.10 | 22.95 | 20.01 | 20.34 | 279,317 | -1.79(-8.08%) |
Mar 17, 2020 | 23.21 | 23.95 | 21.38 | 22.13 | 405,784 | -0.77(-3.34%) |
Mar 16, 2020 | 22.88 | 25.00 | 22.65 | 22.90 | 383,717 | -1.59(-6.49%) |
Mar 13, 2020 | 20.64 | 24.55 | 20.34 | 24.49 | 287,262 | +4.58(+23.02%) |
Mar 12, 2020 | 22.04 | 22.85 | 19.91 | 19.91 | 238,166 | -2.91(-12.76%) |
Mar 11, 2020 | 21.88 | 23.04 | 21.64 | 22.82 | 231,586 | +0.60(+2.68%) |
Mar 10, 2020 | 24.39 | 24.81 | 21.89 | 22.22 | 237,795 | -1.63(-6.83%) |
Mar 09, 2020 | 23.79 | 24.49 | 23.21 | 23.85 | 161,441 | -0.95(-3.85%) |
Mar 06, 2020 | 23.79 | 24.92 | 23.31 | 24.81 | 149,014 | +0.51(+2.09%) |
Mar 05, 2020 | 24.49 | 24.91 | 24.05 | 24.30 | 110,064 | -0.61(-2.43%) |
Mar 04, 2020 | 24.76 | 24.97 | 24.26 | 24.91 | 102,918 | +0.54(+2.20%) |
Mar 03, 2020 | 24.44 | 24.90 | 24.13 | 24.37 | 210,470 | -0.09(-0.37%) |
Mar 02, 2020 | 24.25 | 24.48 | 23.85 | 24.46 | 136,550 | +0.29(+1.19%) |
Feb 28, 2020 | 24.01 | 24.56 | 23.21 | 24.17 | 241,481 | -0.06(-0.25%) |
Feb 27, 2020 | 24.41 | 24.47 | 23.84 | 24.23 | 193,210 | -0.42(-1.69%) |
Feb 26, 2020 | 25.14 | 25.37 | 24.58 | 24.65 | 78,988 | -0.34(-1.35%) |
Feb 25, 2020 | 25.90 | 25.90 | 24.93 | 24.99 | 164,604 | -0.89(-3.46%) |
Feb 24, 2020 | 25.49 | 25.92 | 25.36 | 25.88 | 108,400 | -0.18(-0.69%) |
Feb 21, 2020 | 25.52 | 26.11 | 25.14 | 26.06 | 237,456 | +0.58(+2.26%) |
Feb 20, 2020 | 25.71 | 25.76 | 25.10 | 25.48 | 100,718 | -0.27(-1.04%) |
Feb 19, 2020 | 26.62 | 26.62 | 25.34 | 25.75 | 189,381 | +0.10(+0.39%) |
Feb 18, 2020 | 25.76 | 25.89 | 25.08 | 25.65 | 86,007 | -0.04(-0.15%) |
Feb 14, 2020 | 25.45 | 25.73 | 25.34 | 25.69 | 78,984 | +0.22(+0.86%) |
Feb 13, 2020 | 25.93 | 25.97 | 25.45 | 25.47 | 63,755 | -0.48(-1.84%) |
Feb 12, 2020 | 26.56 | 26.62 | 25.21 | 25.95 | 123,753 | -0.43(-1.62%) |
Feb 11, 2020 | 25.96 | 26.39 | 25.95 | 26.38 | 56,082 | +0.42(+1.61%) |
Feb 10, 2020 | 26.27 | 26.49 | 25.85 | 25.96 | 52,234 | -0.36(-1.36%) |
Feb 07, 2020 | 26.67 | 26.78 | 26.27 | 26.32 | 233,231 | -0.39(-1.45%) |
Feb 06, 2020 | 26.48 | 26.80 | 26.48 | 26.71 | 105,815 | +0.28(+1.05%) |
Feb 05, 2020 | 26.28 | 26.45 | 26.04 | 26.43 | 101,643 | +0.38(+1.45%) |
Feb 04, 2020 | 25.66 | 26.05 | 25.56 | 26.05 | 87,117 | +0.58(+2.26%) |