Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.30 | 23.16 | 22.30 | 22.79 | 244,292 | +0.77(+3.50%) |
Apr 29, 2020 | 23.79 | 23.80 | 21.99 | 22.02 | 489,622 | -2.35(-9.64%) |
Apr 28, 2020 | 24.39 | 25.10 | 23.86 | 24.37 | 361,700 | -0.72(-2.86%) |
Apr 27, 2020 | 26.15 | 26.75 | 24.91 | 25.09 | 216,574 | -1.62(-6.08%) |
Apr 24, 2020 | 26.75 | 27.18 | 26.21 | 26.71 | 266,019 | -0.23(-0.84%) |
Apr 23, 2020 | 27.37 | 27.40 | 26.21 | 26.94 | 375,214 | -0.59(-2.14%) |
Apr 22, 2020 | 27.20 | 27.84 | 26.93 | 27.53 | 154,337 | -0.67(-2.38%) |
Apr 21, 2020 | 28.76 | 28.88 | 27.66 | 28.20 | 248,281 | +0.65(+2.37%) |
Apr 20, 2020 | 27.82 | 28.63 | 26.67 | 27.55 | 308,462 | +0.44(+1.64%) |
Apr 17, 2020 | 27.64 | 27.97 | 26.34 | 27.10 | 281,018 | -2.29(-7.80%) |
Apr 16, 2020 | 28.65 | 29.43 | 28.33 | 29.40 | 311,541 | +1.06(+3.74%) |
Apr 15, 2020 | 28.38 | 28.96 | 27.82 | 28.33 | 265,733 | +1.41(+5.22%) |
Apr 14, 2020 | 26.03 | 27.34 | 26.03 | 26.93 | 247,677 | -0.27(-1.00%) |
Apr 13, 2020 | 26.30 | 27.78 | 26.30 | 27.20 | 395,805 | +1.23(+4.75%) |
Apr 09, 2020 | 27.84 | 27.96 | 24.93 | 25.97 | 1,170,617 | -2.05(-7.31%) |
Apr 08, 2020 | 28.94 | 29.24 | 27.84 | 28.02 | 539,672 | -1.32(-4.51%) |
Apr 07, 2020 | 29.26 | 29.40 | 27.78 | 29.34 | 665,770 | -1.58(-5.10%) |
Apr 06, 2020 | 32.64 | 32.64 | 30.65 | 30.92 | 371,361 | -2.58(-7.71%) |
Apr 03, 2020 | 33.58 | 34.45 | 33.04 | 33.50 | 435,976 | -0.10(-0.30%) |
Apr 02, 2020 | 34.45 | 34.45 | 31.92 | 33.60 | 369,306 | -0.53(-1.54%) |
Apr 01, 2020 | 33.86 | 34.29 | 32.94 | 34.13 | 919,169 | +1.88(+5.82%) |
Mar 31, 2020 | 32.52 | 32.69 | 31.37 | 32.25 | 405,554 | +0.34(+1.08%) |
Mar 30, 2020 | 32.09 | 32.87 | 31.67 | 31.91 | 383,500 | +0.17(+0.54%) |
Mar 27, 2020 | 31.92 | 32.46 | 30.92 | 31.73 | 313,113 | +1.15(+3.77%) |
Mar 26, 2020 | 30.73 | 31.60 | 29.69 | 30.58 | 207,355 | -1.04(-3.30%) |
Mar 25, 2020 | 31.80 | 33.56 | 29.99 | 31.63 | 407,901 | -0.63(-1.94%) |
Mar 24, 2020 | 34.97 | 35.31 | 32.08 | 32.25 | 308,745 | -5.10(-13.66%) |
Mar 23, 2020 | 37.37 | 38.84 | 35.37 | 37.36 | 475,746 | +0.98(+2.69%) |
Mar 20, 2020 | 34.64 | 36.58 | 32.54 | 36.38 | 759,015 | +0.56(+1.57%) |
Mar 19, 2020 | 41.64 | 41.64 | 34.19 | 35.81 | 456,588 | -3.29(-8.42%) |
Mar 18, 2020 | 38.99 | 40.41 | 36.93 | 39.11 | 536,075 | +3.64(+10.25%) |
Mar 17, 2020 | 34.82 | 36.95 | 34.30 | 35.47 | 320,702 | -0.18(-0.51%) |
Mar 16, 2020 | 36.36 | 36.36 | 33.25 | 35.65 | 367,598 | +3.19(+9.83%) |
Mar 13, 2020 | 31.07 | 35.43 | 30.77 | 32.46 | 830,372 | -2.09(-6.04%) |
Mar 12, 2020 | 36.10 | 37.26 | 32.81 | 34.55 | 368,216 | +3.02(+9.58%) |
Mar 11, 2020 | 30.38 | 31.73 | 30.12 | 31.53 | 243,364 | +2.33(+7.98%) |
Mar 10, 2020 | 28.23 | 31.28 | 28.10 | 29.20 | 700,986 | -1.35(-4.42%) |
Mar 09, 2020 | 29.51 | 30.66 | 27.94 | 30.55 | 301,844 | +3.46(+12.79%) |
Mar 06, 2020 | 26.91 | 27.20 | 26.25 | 27.08 | 230,836 | +1.08(+4.15%) |
Mar 05, 2020 | 25.83 | 26.23 | 25.53 | 26.00 | 63,834 | +1.01(+4.05%) |
Mar 04, 2020 | 25.34 | 25.49 | 24.96 | 24.99 | 196,252 | -0.51(-2.01%) |
Mar 03, 2020 | 24.98 | 25.79 | 24.25 | 25.51 | 641,701 | +0.66(+2.66%) |
Mar 02, 2020 | 24.86 | 25.77 | 24.77 | 24.84 | 373,913 | -0.09(-0.36%) |
Feb 28, 2020 | 26.00 | 26.28 | 24.85 | 24.93 | 509,318 | -0.14(-0.56%) |
Feb 27, 2020 | 24.84 | 25.42 | 24.14 | 25.07 | 306,275 | +0.94(+3.89%) |
Feb 26, 2020 | 23.57 | 24.21 | 23.29 | 24.14 | 270,062 | +0.68(+2.90%) |
Feb 25, 2020 | 22.68 | 23.66 | 22.54 | 23.46 | 226,869 | +0.90(+3.98%) |
Feb 24, 2020 | 22.83 | 22.83 | 22.38 | 22.56 | 269,687 | +0.70(+3.19%) |
Feb 21, 2020 | 21.50 | 21.91 | 21.50 | 21.86 | 105,768 | +0.33(+1.52%) |
Feb 20, 2020 | 21.67 | 21.67 | 21.35 | 21.53 | 71,670 | +0.05(+0.23%) |
Feb 19, 2020 | 21.69 | 21.69 | 21.43 | 21.48 | 29,162 | -0.24(-1.09%) |
Feb 18, 2020 | 21.74 | 21.91 | 21.68 | 21.72 | 29,222 | +0.09(+0.40%) |
Feb 14, 2020 | 21.48 | 21.67 | 21.44 | 21.63 | 60,108 | +0.10(+0.46%) |
Feb 13, 2020 | 21.81 | 21.81 | 21.43 | 21.53 | 275,066 | +0.30(+1.41%) |
Feb 12, 2020 | 21.16 | 21.40 | 21.16 | 21.23 | 12,392 | -0.31(-1.43%) |
Feb 11, 2020 | 21.73 | 21.74 | 21.40 | 21.54 | 53,013 | -0.29(-1.33%) |
Feb 10, 2020 | 21.79 | 21.83 | 21.67 | 21.83 | 86,471 | +0.15(+0.71%) |
Feb 07, 2020 | 21.55 | 21.68 | 21.50 | 21.68 | 30,329 | +0.37(+1.74%) |
Feb 06, 2020 | 21.01 | 21.31 | 21.01 | 21.31 | 8,125 | +0.16(+0.77%) |
Feb 05, 2020 | 21.78 | 21.78 | 21.13 | 21.14 | 110,942 | -0.74(-3.40%) |
Feb 04, 2020 | 22.12 | 22.12 | 21.62 | 21.89 | 49,058 | -0.39(-1.73%) |