Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.91 | 22.97 | 22.64 | 22.74 | 470,076 | -0.34(-1.48%) |
Apr 29, 2020 | 22.70 | 23.20 | 22.65 | 23.08 | 374,050 | +0.85(+3.84%) |
Apr 28, 2020 | 22.60 | 22.75 | 22.19 | 22.23 | 535,188 | -0.04(-0.16%) |
Apr 27, 2020 | 22.04 | 22.35 | 22.04 | 22.26 | 504,598 | +0.40(+1.83%) |
Apr 24, 2020 | 21.64 | 21.92 | 21.47 | 21.86 | 376,340 | +0.37(+1.70%) |
Apr 23, 2020 | 21.56 | 21.85 | 21.50 | 21.50 | 536,051 | -0.03(-0.13%) |
Apr 22, 2020 | 21.26 | 21.63 | 21.22 | 21.52 | 366,739 | +0.68(+3.24%) |
Apr 21, 2020 | 21.21 | 21.27 | 20.76 | 20.85 | 447,952 | -0.77(-3.56%) |
Apr 20, 2020 | 21.70 | 21.98 | 21.57 | 21.62 | 422,882 | -0.41(-1.87%) |
Apr 17, 2020 | 21.81 | 22.06 | 21.70 | 22.03 | 254,658 | +0.69(+3.24%) |
Apr 16, 2020 | 21.31 | 21.44 | 21.09 | 21.34 | 385,494 | +0.14(+0.64%) |
Apr 15, 2020 | 21.15 | 21.32 | 21.04 | 21.20 | 468,597 | -0.50(-2.31%) |
Apr 14, 2020 | 21.41 | 21.76 | 21.41 | 21.70 | 655,124 | +0.75(+3.59%) |
Apr 13, 2020 | 21.13 | 21.13 | 20.62 | 20.95 | 750,313 | -0.27(-1.28%) |
Apr 09, 2020 | 21.26 | 21.59 | 21.04 | 21.22 | 650,508 | +0.25(+1.21%) |
Apr 08, 2020 | 20.41 | 21.06 | 20.30 | 20.97 | 524,201 | +0.79(+3.94%) |
Apr 07, 2020 | 20.78 | 21.03 | 20.17 | 20.17 | 477,772 | +0.07(+0.35%) |
Apr 06, 2020 | 19.27 | 20.24 | 19.27 | 20.10 | 605,517 | +1.60(+8.65%) |
Apr 03, 2020 | 18.80 | 18.88 | 18.29 | 18.50 | 437,437 | -0.37(-1.94%) |
Apr 02, 2020 | 18.41 | 18.99 | 18.39 | 18.87 | 2,476,882 | +0.31(+1.67%) |
Apr 01, 2020 | 18.75 | 19.00 | 18.41 | 18.56 | 459,617 | -0.94(-4.84%) |
Mar 31, 2020 | 19.77 | 20.00 | 19.44 | 19.50 | 627,045 | -0.36(-1.83%) |
Mar 30, 2020 | 19.49 | 19.94 | 19.23 | 19.87 | 490,222 | +0.53(+2.72%) |
Mar 27, 2020 | 19.50 | 19.83 | 19.25 | 19.34 | 496,994 | -0.82(-4.08%) |
Mar 26, 2020 | 19.24 | 20.24 | 19.24 | 20.17 | 905,182 | +1.08(+5.66%) |
Mar 25, 2020 | 18.83 | 19.79 | 18.41 | 19.09 | 753,737 | +0.43(+2.29%) |
Mar 24, 2020 | 17.76 | 18.66 | 17.76 | 18.66 | 555,920 | +1.90(+11.36%) |
Mar 23, 2020 | 17.05 | 17.23 | 16.41 | 16.76 | 1,433,907 | -0.30(-1.74%) |
Mar 20, 2020 | 18.04 | 18.39 | 17.05 | 17.05 | 1,097,085 | -0.78(-4.39%) |
Mar 19, 2020 | 17.21 | 18.22 | 16.78 | 17.83 | 876,720 | +0.41(+2.33%) |
Mar 18, 2020 | 17.37 | 17.85 | 16.41 | 17.43 | 1,712,174 | -1.24(-6.65%) |
Mar 17, 2020 | 18.22 | 18.93 | 17.50 | 18.67 | 1,706,410 | +0.83(+4.68%) |
Mar 16, 2020 | 18.11 | 19.08 | 17.81 | 17.84 | 2,965,241 | -2.69(-13.09%) |
Mar 13, 2020 | 20.10 | 20.53 | 18.99 | 20.52 | 1,007,464 | +1.51(+7.96%) |
Mar 12, 2020 | 19.46 | 20.42 | 16.83 | 19.01 | 2,181,088 | -2.02(-9.62%) |
Mar 11, 2020 | 21.59 | 21.73 | 20.76 | 21.03 | 1,160,891 | -1.18(-5.31%) |
Mar 10, 2020 | 21.81 | 22.22 | 21.08 | 22.21 | 593,461 | +1.17(+5.54%) |
Mar 09, 2020 | 21.18 | 21.84 | 21.05 | 21.05 | 635,784 | -1.92(-8.35%) |
Mar 06, 2020 | 22.74 | 23.09 | 22.38 | 22.96 | 534,636 | -0.57(-2.42%) |
Mar 05, 2020 | 23.81 | 24.05 | 23.36 | 23.53 | 396,722 | -0.88(-3.60%) |
Mar 04, 2020 | 23.83 | 24.41 | 23.64 | 24.41 | 687,357 | +1.02(+4.35%) |
Mar 03, 2020 | 24.04 | 24.40 | 23.18 | 23.39 | 1,147,844 | -0.64(-2.65%) |
Mar 02, 2020 | 23.28 | 24.03 | 22.99 | 24.03 | 1,296,353 | +0.90(+3.91%) |
Feb 28, 2020 | 22.38 | 23.14 | 22.31 | 23.13 | 1,464,325 | -0.02(-0.08%) |
Feb 27, 2020 | 23.52 | 23.97 | 23.14 | 23.14 | 909,179 | -0.94(-3.89%) |
Feb 26, 2020 | 24.24 | 24.61 | 24.00 | 24.08 | 1,045,625 | -0.06(-0.25%) |
Feb 25, 2020 | 25.06 | 25.09 | 24.07 | 24.14 | 2,042,824 | -0.78(-3.13%) |
Feb 24, 2020 | 24.86 | 25.12 | 24.76 | 24.92 | 1,696,032 | -0.85(-3.31%) |
Feb 21, 2020 | 26.09 | 26.09 | 25.68 | 25.78 | 380,631 | -0.45(-1.72%) |
Feb 20, 2020 | 26.36 | 26.43 | 25.90 | 26.23 | 639,152 | -0.19(-0.73%) |
Feb 19, 2020 | 26.33 | 26.50 | 26.33 | 26.42 | 622,536 | +0.23(+0.90%) |
Feb 18, 2020 | 26.15 | 26.23 | 26.10 | 26.19 | 357,778 | -0.10(-0.38%) |
Feb 14, 2020 | 26.23 | 26.31 | 26.20 | 26.28 | 564,509 | +0.10(+0.39%) |
Feb 13, 2020 | 25.99 | 26.28 | 25.99 | 26.18 | 407,987 | +0.07(+0.28%) |
Feb 12, 2020 | 26.01 | 26.11 | 25.95 | 26.11 | 347,513 | +0.25(+0.96%) |
Feb 11, 2020 | 25.86 | 25.98 | 25.82 | 25.86 | 272,010 | +0.12(+0.45%) |
Feb 10, 2020 | 25.42 | 25.75 | 25.42 | 25.75 | 687,326 | +0.23(+0.88%) |
Feb 07, 2020 | 25.63 | 25.64 | 25.50 | 25.52 | 626,317 | -0.24(-0.92%) |
Feb 06, 2020 | 25.75 | 25.79 | 25.67 | 25.76 | 389,764 | +0.06(+0.23%) |
Feb 05, 2020 | 25.84 | 25.85 | 25.58 | 25.70 | 856,221 | +0.10(+0.39%) |
Feb 04, 2020 | 25.43 | 25.64 | 25.43 | 25.60 | 289,831 | +0.50(+1.97%) |