Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.20 | 25.62 | 24.44 | 25.55 | 248,004 | +0.35(+1.39%) |
Apr 29, 2020 | 24.66 | 25.65 | 24.66 | 25.20 | 407,933 | +0.39(+1.59%) |
Apr 28, 2020 | 24.66 | 25.07 | 24.22 | 24.80 | 231,453 | +0.29(+1.19%) |
Apr 27, 2020 | 23.67 | 24.66 | 23.67 | 24.51 | 266,798 | +1.02(+4.32%) |
Apr 24, 2020 | 23.80 | 23.80 | 23.07 | 23.50 | 150,852 | +0.21(+0.89%) |
Apr 23, 2020 | 23.21 | 24.03 | 23.04 | 23.29 | 150,358 | +0.31(+1.33%) |
Apr 22, 2020 | 23.18 | 23.54 | 22.93 | 22.98 | 201,625 | -0.15(-0.66%) |
Apr 21, 2020 | 23.67 | 23.91 | 22.83 | 23.14 | 283,007 | -0.75(-3.14%) |
Apr 20, 2020 | 24.26 | 24.66 | 23.74 | 23.89 | 142,172 | -0.28(-1.16%) |
Apr 17, 2020 | 24.62 | 24.76 | 24.17 | 24.17 | 210,869 | +0.30(+1.24%) |
Apr 16, 2020 | 24.29 | 24.29 | 23.44 | 23.87 | 147,113 | -0.03(-0.12%) |
Apr 15, 2020 | 24.31 | 24.31 | 23.48 | 23.90 | 152,174 | -0.51(-2.10%) |
Apr 14, 2020 | 24.24 | 25.19 | 23.99 | 24.41 | 249,927 | +0.21(+0.88%) |
Apr 13, 2020 | 24.25 | 24.50 | 23.46 | 24.20 | 192,996 | -0.42(-1.70%) |
Apr 09, 2020 | 25.15 | 25.21 | 24.19 | 24.62 | 313,262 | +0.30(+1.24%) |
Apr 08, 2020 | 23.40 | 25.15 | 23.40 | 24.32 | 297,524 | +0.93(+3.96%) |
Apr 07, 2020 | 24.17 | 24.91 | 23.33 | 23.39 | 224,379 | +0.00(+0.00%) |
Apr 06, 2020 | 23.55 | 24.03 | 23.17 | 23.39 | 256,107 | +1.04(+4.66%) |
Apr 03, 2020 | 23.41 | 23.55 | 21.73 | 22.35 | 225,062 | -1.29(-5.47%) |
Apr 02, 2020 | 22.98 | 23.86 | 22.69 | 23.64 | 129,431 | +1.03(+4.56%) |
Apr 01, 2020 | 22.86 | 23.62 | 22.55 | 22.61 | 234,478 | -1.27(-5.31%) |
Mar 31, 2020 | 23.67 | 24.51 | 23.58 | 23.88 | 142,511 | +0.09(+0.39%) |
Mar 30, 2020 | 24.17 | 25.02 | 23.19 | 23.79 | 274,181 | -0.45(-1.85%) |
Mar 27, 2020 | 23.82 | 25.07 | 22.86 | 24.24 | 333,538 | -0.47(-1.90%) |
Mar 26, 2020 | 23.56 | 25.65 | 23.56 | 24.70 | 484,077 | +1.45(+6.21%) |
Mar 25, 2020 | 22.55 | 25.64 | 21.45 | 23.26 | 695,571 | +1.94(+9.09%) |
Mar 24, 2020 | 19.36 | 22.10 | 19.23 | 21.32 | 590,278 | +3.54(+19.92%) |
Mar 23, 2020 | 20.61 | 20.71 | 16.77 | 17.78 | 1,078,431 | -2.91(-14.06%) |
Mar 20, 2020 | 22.19 | 22.80 | 20.69 | 20.69 | 527,376 | -1.29(-5.86%) |
Mar 19, 2020 | 21.73 | 23.67 | 21.21 | 21.98 | 579,595 | -0.20(-0.91%) |
Mar 18, 2020 | 23.61 | 24.93 | 21.34 | 22.18 | 948,710 | -1.99(-8.24%) |
Mar 17, 2020 | 24.08 | 25.78 | 23.42 | 24.17 | 565,774 | +0.55(+2.34%) |
Mar 16, 2020 | 23.61 | 25.24 | 23.14 | 23.62 | 634,773 | -2.17(-8.42%) |
Mar 13, 2020 | 24.61 | 26.04 | 23.56 | 25.79 | 534,524 | +2.17(+9.20%) |
Mar 12, 2020 | 24.80 | 25.29 | 22.81 | 23.62 | 903,398 | -2.60(-9.92%) |
Mar 11, 2020 | 27.09 | 27.22 | 25.85 | 26.22 | 419,576 | -1.38(-5.00%) |
Mar 10, 2020 | 27.23 | 27.77 | 26.21 | 27.60 | 344,086 | +1.62(+6.25%) |
Mar 09, 2020 | 27.40 | 27.62 | 25.03 | 25.98 | 771,290 | -2.29(-8.10%) |
Mar 06, 2020 | 28.70 | 28.74 | 28.17 | 28.27 | 652,695 | -0.63(-2.19%) |
Mar 05, 2020 | 29.55 | 29.71 | 28.84 | 28.90 | 310,151 | -0.83(-2.78%) |
Mar 04, 2020 | 30.28 | 30.67 | 29.34 | 29.72 | 333,355 | -0.08(-0.25%) |
Mar 03, 2020 | 30.81 | 30.84 | 29.34 | 29.80 | 335,166 | -0.72(-2.35%) |
Mar 02, 2020 | 29.77 | 30.92 | 29.75 | 30.52 | 340,424 | +0.90(+3.03%) |
Feb 28, 2020 | 28.57 | 30.98 | 27.58 | 29.62 | 747,783 | +0.13(+0.43%) |
Feb 27, 2020 | 30.22 | 30.38 | 28.49 | 29.49 | 504,742 | -0.93(-3.04%) |
Feb 26, 2020 | 30.05 | 31.18 | 30.01 | 30.42 | 261,929 | +0.20(+0.66%) |
Feb 25, 2020 | 32.10 | 32.10 | 29.93 | 30.22 | 491,294 | -1.78(-5.56%) |
Feb 24, 2020 | 31.54 | 32.07 | 31.19 | 32.00 | 318,611 | -0.17(-0.51%) |
Feb 21, 2020 | 32.43 | 32.53 | 31.97 | 32.17 | 136,595 | -0.31(-0.96%) |
Feb 20, 2020 | 32.09 | 32.63 | 31.87 | 32.48 | 264,282 | +0.39(+1.22%) |
Feb 19, 2020 | 31.94 | 32.11 | 31.79 | 32.09 | 170,461 | +0.25(+0.79%) |
Feb 18, 2020 | 31.52 | 32.09 | 31.51 | 31.84 | 203,818 | +0.23(+0.72%) |
Feb 14, 2020 | 31.40 | 31.87 | 31.40 | 31.61 | 167,938 | +0.28(+0.90%) |
Feb 13, 2020 | 31.30 | 31.46 | 31.17 | 31.33 | 125,013 | -0.08(-0.27%) |
Feb 12, 2020 | 31.89 | 31.89 | 31.18 | 31.41 | 189,768 | -0.32(-1.01%) |
Feb 11, 2020 | 31.55 | 31.94 | 31.42 | 31.73 | 282,359 | +0.26(+0.84%) |
Feb 10, 2020 | 31.09 | 31.59 | 30.90 | 31.47 | 271,082 | +0.43(+1.40%) |
Feb 07, 2020 | 30.77 | 31.09 | 30.56 | 31.03 | 151,208 | +0.36(+1.19%) |
Feb 06, 2020 | 30.74 | 30.89 | 30.62 | 30.67 | 166,422 | -0.03(-0.09%) |
Feb 05, 2020 | 30.66 | 31.09 | 30.46 | 30.70 | 236,279 | +0.28(+0.92%) |
Feb 04, 2020 | 30.47 | 30.65 | 30.22 | 30.42 | 223,358 | +0.25(+0.81%) |