Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.14 | 26.14 | 25.01 | 25.17 | 52,145 | -0.78(-3.01%) |
Apr 29, 2020 | 26.20 | 26.40 | 25.00 | 25.95 | 114,107 | +0.96(+3.84%) |
Apr 28, 2020 | 25.00 | 25.08 | 24.63 | 24.99 | 51,058 | +0.67(+2.75%) |
Apr 27, 2020 | 24.00 | 24.53 | 24.00 | 24.32 | 60,397 | +0.20(+0.83%) |
Apr 24, 2020 | 24.03 | 24.23 | 23.81 | 24.12 | 33,100 | +0.27(+1.13%) |
Apr 23, 2020 | 23.70 | 24.52 | 23.70 | 23.85 | 63,779 | +0.42(+1.79%) |
Apr 22, 2020 | 23.00 | 23.65 | 23.00 | 23.43 | 59,448 | +1.25(+5.64%) |
Apr 21, 2020 | 22.42 | 22.54 | 22.15 | 22.18 | 73,832 | -0.76(-3.31%) |
Apr 20, 2020 | 22.94 | 23.25 | 22.71 | 22.94 | 43,994 | +0.55(+2.46%) |
Apr 17, 2020 | 22.10 | 22.43 | 22.09 | 22.39 | 51,600 | +1.44(+6.87%) |
Apr 16, 2020 | 21.12 | 21.14 | 20.75 | 20.95 | 30,627 | -0.05(-0.24%) |
Apr 15, 2020 | 21.22 | 21.49 | 20.83 | 21.00 | 34,455 | -0.62(-2.87%) |
Apr 14, 2020 | 22.05 | 22.17 | 21.61 | 21.62 | 44,254 | -0.12(-0.55%) |
Apr 13, 2020 | 22.33 | 22.33 | 21.63 | 21.74 | 41,486 | -0.14(-0.64%) |
Apr 09, 2020 | 22.23 | 22.50 | 21.84 | 21.88 | 60,600 | -0.30(-1.35%) |
Apr 08, 2020 | 22.09 | 22.22 | 21.83 | 22.18 | 37,992 | +0.34(+1.56%) |
Apr 07, 2020 | 22.56 | 22.71 | 21.72 | 21.84 | 86,290 | +0.64(+3.02%) |
Apr 06, 2020 | 21.27 | 21.60 | 21.04 | 21.20 | 58,177 | +0.55(+2.66%) |
Apr 03, 2020 | 21.12 | 21.40 | 20.52 | 20.65 | 39,300 | -0.43(-2.04%) |
Apr 02, 2020 | 21.22 | 21.43 | 20.71 | 21.08 | 43,664 | +0.69(+3.38%) |
Apr 01, 2020 | 20.89 | 21.19 | 20.29 | 20.39 | 33,811 | -1.33(-6.12%) |
Mar 31, 2020 | 21.80 | 21.99 | 21.50 | 21.72 | 30,901 | +0.23(+1.07%) |
Mar 30, 2020 | 21.50 | 21.97 | 20.51 | 21.49 | 68,837 | -0.42(-1.92%) |
Mar 27, 2020 | 21.40 | 22.00 | 21.12 | 21.91 | 69,600 | -1.29(-5.56%) |
Mar 26, 2020 | 22.36 | 23.20 | 22.35 | 23.20 | 51,479 | +1.26(+5.74%) |
Mar 25, 2020 | 21.92 | 22.35 | 21.51 | 21.94 | 78,830 | +0.55(+2.57%) |
Mar 24, 2020 | 20.03 | 21.65 | 20.00 | 21.39 | 174,158 | +2.44(+12.88%) |
Mar 23, 2020 | 19.62 | 19.72 | 18.45 | 18.95 | 73,401 | -1.09(-5.44%) |
Mar 20, 2020 | 20.31 | 20.74 | 19.75 | 20.04 | 73,700 | -0.27(-1.33%) |
Mar 19, 2020 | 19.65 | 20.78 | 19.57 | 20.31 | 36,942 | +0.24(+1.20%) |
Mar 18, 2020 | 21.00 | 21.13 | 19.39 | 20.07 | 77,844 | -2.56(-11.31%) |
Mar 17, 2020 | 23.04 | 23.21 | 21.90 | 22.63 | 63,222 | -0.48(-2.08%) |
Mar 16, 2020 | 22.00 | 25.60 | 22.00 | 23.11 | 52,275 | -2.99(-11.46%) |
Mar 13, 2020 | 26.35 | 26.35 | 24.83 | 26.10 | 60,100 | +1.69(+6.92%) |
Mar 12, 2020 | 26.01 | 26.01 | 24.25 | 24.41 | 80,929 | -3.06(-11.14%) |
Mar 11, 2020 | 27.40 | 27.80 | 27.20 | 27.47 | 47,207 | -0.37(-1.33%) |
Mar 10, 2020 | 28.05 | 28.12 | 27.22 | 27.84 | 84,010 | +1.26(+4.74%) |
Mar 09, 2020 | 26.80 | 27.08 | 25.64 | 26.58 | 61,154 | +0.01(+0.04%) |
Mar 06, 2020 | 26.06 | 26.57 | 26.02 | 26.57 | 54,000 | -0.08(-0.30%) |
Mar 05, 2020 | 27.05 | 27.27 | 26.50 | 26.65 | 56,979 | -0.82(-2.99%) |
Mar 04, 2020 | 27.10 | 27.47 | 26.88 | 27.47 | 45,608 | +0.87(+3.27%) |
Mar 03, 2020 | 26.70 | 26.83 | 26.35 | 26.60 | 55,026 | -0.09(-0.34%) |
Mar 02, 2020 | 26.70 | 27.08 | 26.05 | 26.69 | 56,258 | -0.09(-0.34%) |
Feb 28, 2020 | 26.00 | 26.78 | 25.69 | 26.78 | 63,400 | +0.15(+0.56%) |
Feb 27, 2020 | 27.00 | 27.14 | 26.58 | 26.63 | 64,853 | -0.51(-1.88%) |
Feb 26, 2020 | 27.15 | 27.55 | 27.00 | 27.14 | 39,610 | -0.04(-0.15%) |
Feb 25, 2020 | 27.88 | 28.08 | 27.16 | 27.18 | 59,545 | -0.57(-2.05%) |
Feb 24, 2020 | 28.26 | 28.26 | 27.61 | 27.75 | 74,663 | -1.59(-5.42%) |
Feb 21, 2020 | 29.40 | 29.45 | 29.15 | 29.34 | 35,100 | -0.47(-1.58%) |
Feb 20, 2020 | 30.16 | 30.19 | 29.80 | 29.81 | 42,986 | -0.88(-2.87%) |
Feb 19, 2020 | 30.38 | 31.01 | 30.24 | 30.69 | 93,263 | +1.10(+3.72%) |
Feb 18, 2020 | 29.59 | 29.84 | 29.38 | 29.59 | 33,975 | +0.27(+0.92%) |
Feb 14, 2020 | 28.85 | 29.57 | 28.81 | 29.32 | 38,600 | -0.12(-0.41%) |
Feb 13, 2020 | 29.85 | 29.98 | 29.35 | 29.44 | 55,496 | -0.96(-3.16%) |
Feb 12, 2020 | 30.02 | 30.58 | 29.95 | 30.40 | 82,834 | +0.85(+2.88%) |
Feb 11, 2020 | 29.50 | 29.94 | 29.50 | 29.55 | 52,198 | +0.65(+2.25%) |
Feb 10, 2020 | 29.19 | 29.19 | 28.43 | 28.90 | 57,364 | -0.45(-1.53%) |
Feb 07, 2020 | 29.48 | 29.67 | 29.26 | 29.35 | 37,100 | -0.40(-1.34%) |
Feb 06, 2020 | 29.99 | 29.99 | 29.66 | 29.75 | 45,080 | +0.62(+2.13%) |
Feb 05, 2020 | 29.18 | 29.63 | 28.90 | 29.13 | 86,596 | +0.21(+0.73%) |
Feb 04, 2020 | 28.29 | 29.24 | 28.19 | 28.92 | 98,212 | +1.11(+3.99%) |