Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.58 | 25.58 | 25.11 | 25.20 | 54,787 | -0.73(-2.82%) |
Apr 29, 2020 | 25.53 | 26.05 | 25.45 | 25.93 | 31,158 | +1.10(+4.43%) |
Apr 28, 2020 | 24.87 | 25.10 | 24.66 | 24.83 | 40,193 | +0.43(+1.76%) |
Apr 27, 2020 | 24.01 | 24.50 | 24.01 | 24.40 | 22,724 | +0.73(+3.08%) |
Apr 24, 2020 | 23.46 | 23.81 | 23.26 | 23.67 | 59,300 | +0.35(+1.50%) |
Apr 23, 2020 | 23.10 | 23.65 | 23.10 | 23.32 | 29,768 | +0.29(+1.26%) |
Apr 22, 2020 | 23.05 | 23.06 | 22.89 | 23.03 | 127,420 | +0.23(+1.01%) |
Apr 21, 2020 | 22.97 | 23.15 | 22.70 | 22.80 | 52,526 | -0.74(-3.14%) |
Apr 20, 2020 | 23.46 | 23.97 | 23.45 | 23.54 | 45,707 | -0.38(-1.59%) |
Apr 17, 2020 | 23.49 | 23.92 | 23.49 | 23.92 | 50,700 | +0.98(+4.27%) |
Apr 16, 2020 | 23.08 | 23.08 | 22.56 | 22.94 | 67,608 | -0.13(-0.56%) |
Apr 15, 2020 | 23.25 | 23.26 | 22.75 | 23.07 | 92,994 | -0.88(-3.68%) |
Apr 14, 2020 | 23.80 | 24.19 | 23.72 | 23.95 | 67,954 | +0.44(+1.88%) |
Apr 13, 2020 | 23.91 | 23.91 | 23.07 | 23.51 | 39,300 | -0.46(-1.92%) |
Apr 09, 2020 | 24.04 | 24.50 | 23.69 | 23.97 | 279,800 | +0.50(+2.13%) |
Apr 08, 2020 | 22.73 | 23.59 | 22.73 | 23.47 | 110,022 | +1.02(+4.54%) |
Apr 07, 2020 | 23.08 | 23.37 | 22.43 | 22.45 | 141,113 | +0.32(+1.45%) |
Apr 06, 2020 | 21.54 | 22.25 | 21.52 | 22.13 | 82,333 | +1.46(+7.06%) |
Apr 03, 2020 | 21.03 | 21.35 | 20.49 | 20.67 | 89,400 | -0.46(-2.18%) |
Apr 02, 2020 | 20.71 | 21.59 | 20.71 | 21.13 | 308,443 | +0.12(+0.57%) |
Apr 01, 2020 | 21.33 | 21.44 | 20.80 | 21.01 | 124,759 | -1.08(-4.89%) |
Mar 31, 2020 | 22.29 | 22.64 | 21.97 | 22.09 | 295,072 | -0.25(-1.12%) |
Mar 30, 2020 | 21.89 | 22.38 | 21.48 | 22.34 | 112,296 | +0.48(+2.20%) |
Mar 27, 2020 | 22.13 | 22.20 | 21.56 | 21.86 | 246,300 | -0.94(-4.12%) |
Mar 26, 2020 | 21.79 | 22.86 | 21.79 | 22.80 | 99,056 | +1.16(+5.34%) |
Mar 25, 2020 | 21.19 | 22.51 | 20.69 | 21.64 | 129,084 | +0.66(+3.16%) |
Mar 24, 2020 | 20.11 | 21.02 | 20.11 | 20.98 | 34,884 | +1.96(+10.30%) |
Mar 23, 2020 | 19.55 | 19.55 | 18.65 | 19.02 | 161,178 | -1.00(-4.99%) |
Mar 20, 2020 | 21.19 | 21.34 | 19.88 | 20.02 | 71,400 | -0.70(-3.39%) |
Mar 19, 2020 | 20.55 | 21.27 | 19.94 | 20.72 | 153,774 | +0.34(+1.66%) |
Mar 18, 2020 | 20.95 | 21.33 | 18.26 | 20.38 | 152,392 | -1.62(-7.35%) |
Mar 17, 2020 | 21.46 | 22.12 | 20.78 | 22.00 | 370,469 | +0.92(+4.36%) |
Mar 16, 2020 | 20.60 | 22.62 | 19.98 | 21.08 | 186,816 | -2.63(-11.09%) |
Mar 13, 2020 | 23.13 | 23.71 | 21.90 | 23.71 | 290,600 | +1.89(+8.66%) |
Mar 12, 2020 | 22.27 | 22.95 | 21.56 | 21.82 | 290,591 | -2.46(-10.13%) |
Mar 11, 2020 | 25.00 | 25.04 | 24.00 | 24.28 | 56,276 | -1.22(-4.78%) |
Mar 10, 2020 | 25.43 | 25.50 | 24.22 | 25.50 | 58,349 | +1.02(+4.17%) |
Mar 09, 2020 | 24.50 | 25.59 | 24.38 | 24.48 | 166,669 | -2.16(-8.11%) |
Mar 06, 2020 | 26.09 | 26.83 | 26.06 | 26.64 | 81,800 | -0.39(-1.45%) |
Mar 05, 2020 | 27.25 | 27.53 | 26.85 | 27.03 | 32,656 | -1.00(-3.55%) |
Mar 04, 2020 | 27.51 | 28.03 | 27.38 | 28.03 | 32,022 | +0.78(+2.84%) |
Mar 03, 2020 | 27.81 | 28.24 | 26.91 | 27.25 | 166,087 | -0.55(-1.99%) |
Mar 02, 2020 | 27.26 | 27.80 | 26.64 | 27.80 | 137,236 | +0.71(+2.64%) |
Feb 28, 2020 | 26.31 | 27.09 | 26.27 | 27.09 | 152,600 | -0.17(-0.64%) |
Feb 27, 2020 | 27.64 | 28.11 | 27.11 | 27.26 | 133,043 | -1.05(-3.70%) |
Feb 26, 2020 | 28.94 | 29.07 | 28.27 | 28.31 | 108,595 | -0.38(-1.32%) |
Feb 25, 2020 | 29.96 | 29.96 | 28.62 | 28.69 | 118,988 | -1.07(-3.61%) |
Feb 24, 2020 | 29.88 | 29.93 | 29.58 | 29.76 | 77,694 | -0.88(-2.86%) |
Feb 21, 2020 | 30.82 | 30.82 | 30.55 | 30.64 | 54,700 | -0.25(-0.82%) |
Feb 20, 2020 | 30.79 | 30.98 | 30.63 | 30.89 | 37,058 | -0.03(-0.09%) |
Feb 19, 2020 | 30.82 | 30.93 | 30.81 | 30.92 | 26,652 | +0.16(+0.52%) |
Feb 18, 2020 | 30.82 | 30.82 | 30.56 | 30.76 | 55,607 | -0.12(-0.39%) |
Feb 14, 2020 | 30.95 | 31.02 | 30.79 | 30.88 | 20,000 | -0.10(-0.32%) |
Feb 13, 2020 | 30.95 | 31.09 | 30.90 | 30.98 | 25,874 | -0.25(-0.81%) |
Feb 12, 2020 | 31.05 | 31.27 | 31.05 | 31.23 | 110,365 | +0.36(+1.18%) |
Feb 11, 2020 | 30.74 | 30.95 | 30.74 | 30.87 | 28,252 | +0.26(+0.85%) |
Feb 10, 2020 | 30.46 | 30.61 | 30.46 | 30.61 | 23,591 | +0.09(+0.31%) |
Feb 07, 2020 | 30.73 | 30.73 | 30.49 | 30.52 | 13,700 | -0.23(-0.76%) |
Feb 06, 2020 | 30.91 | 30.92 | 30.75 | 30.75 | 159,316 | +0.01(+0.03%) |
Feb 05, 2020 | 30.43 | 30.86 | 30.43 | 30.74 | 35,202 | +0.69(+2.28%) |
Feb 04, 2020 | 29.93 | 30.16 | 29.93 | 30.05 | 32,266 | +0.49(+1.67%) |