Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.13 | 25.90 | 24.61 | 25.32 | 6,052,020 | -0.99(-3.76%) |
Apr 29, 2020 | 25.52 | 26.59 | 25.37 | 26.31 | 1,981,296 | +1.68(+6.83%) |
Apr 28, 2020 | 25.08 | 25.40 | 24.24 | 24.63 | 1,294,652 | +0.37(+1.53%) |
Apr 27, 2020 | 22.40 | 24.48 | 22.29 | 24.26 | 1,809,480 | +2.31(+10.51%) |
Apr 24, 2020 | 21.59 | 22.13 | 21.35 | 21.95 | 1,061,099 | +0.75(+3.55%) |
Apr 23, 2020 | 20.82 | 21.66 | 20.82 | 21.20 | 830,872 | +0.35(+1.66%) |
Apr 22, 2020 | 21.71 | 21.75 | 20.75 | 20.85 | 861,519 | -0.35(-1.63%) |
Apr 21, 2020 | 20.77 | 21.54 | 20.71 | 21.20 | 772,302 | -0.36(-1.69%) |
Apr 20, 2020 | 20.64 | 21.96 | 20.45 | 21.56 | 1,090,948 | +0.25(+1.19%) |
Apr 17, 2020 | 20.33 | 21.43 | 20.09 | 21.31 | 863,503 | +1.75(+8.95%) |
Apr 16, 2020 | 19.90 | 19.96 | 18.94 | 19.56 | 870,287 | -0.30(-1.49%) |
Apr 15, 2020 | 20.41 | 20.71 | 19.77 | 19.85 | 649,370 | -1.44(-6.75%) |
Apr 14, 2020 | 22.35 | 22.35 | 20.88 | 21.29 | 617,161 | -0.14(-0.63%) |
Apr 13, 2020 | 22.78 | 22.78 | 21.16 | 21.42 | 620,964 | -1.20(-5.30%) |
Apr 09, 2020 | 21.88 | 22.81 | 21.78 | 22.62 | 1,024,419 | +1.39(+6.57%) |
Apr 08, 2020 | 20.87 | 21.55 | 20.11 | 21.23 | 1,177,110 | +0.94(+4.62%) |
Apr 07, 2020 | 20.50 | 20.99 | 20.06 | 20.29 | 1,214,114 | +0.41(+2.08%) |
Apr 06, 2020 | 19.84 | 19.98 | 19.32 | 19.88 | 928,438 | +1.32(+7.10%) |
Apr 03, 2020 | 19.22 | 19.54 | 18.19 | 18.56 | 615,148 | -0.74(-3.85%) |
Apr 02, 2020 | 18.91 | 19.85 | 18.85 | 19.30 | 674,407 | +0.19(+0.97%) |
Apr 01, 2020 | 19.23 | 19.54 | 18.20 | 19.12 | 1,027,761 | -0.39(-1.99%) |
Mar 31, 2020 | 19.24 | 19.91 | 18.86 | 19.51 | 962,435 | +0.02(+0.09%) |
Mar 30, 2020 | 19.00 | 19.59 | 18.49 | 19.49 | 987,296 | +0.87(+4.68%) |
Mar 27, 2020 | 19.32 | 19.54 | 18.59 | 18.62 | 906,690 | -1.52(-7.55%) |
Mar 26, 2020 | 19.35 | 20.24 | 18.97 | 20.14 | 1,029,641 | +1.00(+5.21%) |
Mar 25, 2020 | 19.79 | 20.10 | 18.80 | 19.14 | 1,166,933 | -0.35(-1.78%) |
Mar 24, 2020 | 18.75 | 19.57 | 18.31 | 19.49 | 1,522,639 | +1.78(+10.07%) |
Mar 23, 2020 | 17.57 | 18.58 | 16.62 | 17.71 | 1,437,945 | +0.23(+1.31%) |
Mar 20, 2020 | 19.90 | 20.29 | 17.22 | 17.48 | 2,236,733 | -2.42(-12.15%) |
Mar 19, 2020 | 18.70 | 20.37 | 17.86 | 19.90 | 1,358,116 | +0.96(+5.09%) |
Mar 18, 2020 | 19.33 | 21.40 | 18.48 | 18.93 | 1,775,428 | -1.62(-7.89%) |
Mar 17, 2020 | 18.52 | 20.82 | 17.75 | 20.55 | 1,676,079 | +2.40(+13.22%) |
Mar 16, 2020 | 17.11 | 18.81 | 16.89 | 18.15 | 1,783,921 | -1.83(-9.18%) |
Mar 13, 2020 | 19.14 | 20.02 | 17.66 | 19.99 | 2,032,630 | +2.08(+11.61%) |
Mar 12, 2020 | 17.75 | 19.51 | 16.92 | 17.91 | 1,681,528 | -1.29(-6.73%) |
Mar 11, 2020 | 20.57 | 20.94 | 19.14 | 19.20 | 1,959,477 | -2.04(-9.60%) |
Mar 10, 2020 | 20.89 | 21.42 | 19.98 | 21.24 | 944,381 | +1.23(+6.16%) |
Mar 09, 2020 | 22.31 | 22.52 | 19.97 | 20.01 | 1,349,737 | -3.38(-14.45%) |
Mar 06, 2020 | 23.09 | 23.50 | 22.71 | 23.39 | 872,841 | -0.34(-1.44%) |
Mar 05, 2020 | 24.17 | 24.73 | 23.36 | 23.73 | 852,046 | -1.24(-4.97%) |
Mar 04, 2020 | 25.16 | 25.20 | 24.00 | 24.97 | 1,282,453 | +0.08(+0.33%) |
Mar 03, 2020 | 25.34 | 25.70 | 24.53 | 24.89 | 1,138,342 | -0.60(-2.35%) |
Mar 02, 2020 | 24.11 | 25.52 | 23.83 | 25.49 | 1,007,134 | +1.45(+6.03%) |
Feb 28, 2020 | 24.38 | 24.75 | 23.46 | 24.04 | 1,547,807 | -0.95(-3.80%) |
Feb 27, 2020 | 25.76 | 26.34 | 24.99 | 24.99 | 777,131 | -1.17(-4.46%) |
Feb 26, 2020 | 26.35 | 26.63 | 26.04 | 26.15 | 777,577 | -0.01(-0.03%) |
Feb 25, 2020 | 26.98 | 26.99 | 26.11 | 26.16 | 675,048 | -0.90(-3.32%) |
Feb 24, 2020 | 27.05 | 27.35 | 26.92 | 27.06 | 689,013 | -0.82(-2.96%) |
Feb 21, 2020 | 28.37 | 28.37 | 27.79 | 27.88 | 986,136 | -0.59(-2.08%) |
Feb 20, 2020 | 27.96 | 28.55 | 27.96 | 28.47 | 446,611 | +0.41(+1.45%) |
Feb 19, 2020 | 28.21 | 28.24 | 28.02 | 28.07 | 385,236 | -0.03(-0.12%) |
Feb 18, 2020 | 28.55 | 28.64 | 28.02 | 28.10 | 233,157 | -0.50(-1.75%) |
Feb 14, 2020 | 28.73 | 28.73 | 28.53 | 28.60 | 315,736 | -0.15(-0.52%) |
Feb 13, 2020 | 28.61 | 28.82 | 28.61 | 28.75 | 237,895 | +0.02(+0.09%) |
Feb 12, 2020 | 28.92 | 28.92 | 28.54 | 28.72 | 361,772 | +0.07(+0.23%) |
Feb 11, 2020 | 28.77 | 29.02 | 28.64 | 28.66 | 281,074 | +0.04(+0.15%) |
Feb 10, 2020 | 28.38 | 28.62 | 28.26 | 28.62 | 581,508 | +0.07(+0.23%) |
Feb 07, 2020 | 28.91 | 29.00 | 28.50 | 28.55 | 361,030 | -0.51(-1.75%) |
Feb 06, 2020 | 29.68 | 29.69 | 29.04 | 29.06 | 648,750 | -0.45(-1.51%) |
Feb 05, 2020 | 29.33 | 29.60 | 29.13 | 29.50 | 463,769 | +0.60(+2.09%) |
Feb 04, 2020 | 29.06 | 29.12 | 28.81 | 28.90 | 528,089 | +0.35(+1.22%) |