Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.95 | 26.25 | 25.12 | 26.13 | 318,603 | -0.33(-1.25%) |
Apr 29, 2020 | 25.71 | 26.66 | 25.22 | 26.46 | 266,822 | +1.43(+5.71%) |
Apr 28, 2020 | 25.69 | 25.69 | 24.57 | 25.03 | 209,262 | -0.07(-0.28%) |
Apr 27, 2020 | 23.95 | 25.33 | 23.95 | 25.10 | 223,523 | +1.33(+5.60%) |
Apr 24, 2020 | 23.43 | 23.91 | 23.40 | 23.77 | 225,400 | +0.23(+0.98%) |
Apr 23, 2020 | 23.64 | 24.04 | 23.36 | 23.54 | 172,123 | +0.10(+0.43%) |
Apr 22, 2020 | 23.44 | 23.53 | 22.82 | 23.44 | 194,857 | +0.45(+1.96%) |
Apr 21, 2020 | 22.79 | 23.23 | 22.27 | 22.99 | 228,417 | -0.34(-1.46%) |
Apr 20, 2020 | 23.25 | 23.79 | 23.16 | 23.33 | 134,547 | -0.47(-1.97%) |
Apr 17, 2020 | 23.03 | 23.99 | 23.03 | 23.80 | 182,300 | +1.13(+4.98%) |
Apr 16, 2020 | 22.97 | 23.31 | 22.08 | 22.67 | 281,770 | -0.26(-1.13%) |
Apr 15, 2020 | 23.13 | 23.50 | 22.68 | 22.93 | 181,383 | -0.98(-4.10%) |
Apr 14, 2020 | 23.61 | 24.74 | 23.51 | 23.91 | 125,651 | +0.75(+3.24%) |
Apr 13, 2020 | 24.29 | 24.58 | 22.75 | 23.16 | 163,654 | -1.32(-5.39%) |
Apr 09, 2020 | 23.43 | 24.77 | 23.23 | 24.48 | 226,600 | +1.42(+6.16%) |
Apr 08, 2020 | 21.77 | 23.33 | 21.26 | 23.06 | 374,744 | +1.47(+6.81%) |
Apr 07, 2020 | 22.23 | 22.23 | 21.43 | 21.59 | 312,417 | -0.09(-0.42%) |
Apr 06, 2020 | 21.44 | 22.14 | 21.18 | 21.68 | 358,219 | +0.95(+4.58%) |
Apr 03, 2020 | 21.35 | 21.84 | 20.41 | 20.73 | 232,900 | -0.81(-3.76%) |
Apr 02, 2020 | 20.51 | 22.31 | 20.51 | 21.54 | 208,886 | +0.92(+4.46%) |
Apr 01, 2020 | 21.89 | 21.89 | 20.45 | 20.62 | 304,587 | -2.09(-9.20%) |
Mar 31, 2020 | 21.14 | 22.94 | 21.14 | 22.71 | 482,288 | +1.74(+8.30%) |
Mar 30, 2020 | 20.12 | 21.02 | 19.61 | 20.97 | 234,372 | +0.98(+4.90%) |
Mar 27, 2020 | 20.34 | 20.55 | 19.63 | 19.99 | 202,400 | -1.15(-5.44%) |
Mar 26, 2020 | 20.19 | 21.99 | 20.00 | 21.14 | 328,021 | +1.15(+5.75%) |
Mar 25, 2020 | 20.66 | 21.72 | 19.00 | 19.99 | 411,511 | +0.50(+2.57%) |
Mar 24, 2020 | 18.46 | 19.72 | 18.42 | 19.49 | 346,675 | +1.71(+9.62%) |
Mar 23, 2020 | 17.44 | 17.96 | 16.40 | 17.78 | 356,804 | +0.56(+3.25%) |
Mar 20, 2020 | 18.80 | 19.68 | 17.22 | 17.22 | 350,800 | -1.69(-8.94%) |
Mar 19, 2020 | 19.84 | 21.48 | 17.48 | 18.91 | 476,206 | -0.99(-4.97%) |
Mar 18, 2020 | 20.23 | 20.79 | 19.08 | 19.90 | 244,878 | -1.46(-6.84%) |
Mar 17, 2020 | 18.69 | 21.64 | 17.70 | 21.36 | 416,656 | +2.99(+16.28%) |
Mar 16, 2020 | 17.91 | 18.70 | 16.67 | 18.37 | 323,935 | -1.48(-7.46%) |
Mar 13, 2020 | 21.04 | 21.19 | 19.19 | 19.85 | 357,100 | -0.56(-2.74%) |
Mar 12, 2020 | 20.79 | 21.06 | 19.91 | 20.41 | 542,495 | -1.72(-7.77%) |
Mar 11, 2020 | 21.77 | 22.45 | 21.50 | 22.13 | 224,516 | -0.25(-1.12%) |
Mar 10, 2020 | 22.08 | 22.39 | 20.94 | 22.38 | 295,752 | +0.83(+3.85%) |
Mar 09, 2020 | 22.07 | 22.56 | 21.39 | 21.55 | 410,819 | -2.04(-8.65%) |
Mar 06, 2020 | 23.76 | 24.10 | 23.09 | 23.59 | 266,700 | -0.91(-3.71%) |
Mar 05, 2020 | 24.29 | 24.55 | 23.88 | 24.50 | 274,713 | -0.36(-1.45%) |
Mar 04, 2020 | 24.40 | 24.86 | 23.89 | 24.86 | 351,683 | +0.86(+3.58%) |
Mar 03, 2020 | 24.29 | 25.00 | 23.70 | 24.00 | 216,688 | -0.30(-1.23%) |
Mar 02, 2020 | 23.23 | 24.34 | 23.08 | 24.30 | 354,729 | +1.08(+4.65%) |
Feb 28, 2020 | 22.72 | 24.04 | 22.68 | 23.22 | 388,900 | -0.38(-1.61%) |
Feb 27, 2020 | 23.33 | 24.02 | 23.09 | 23.60 | 456,524 | -0.23(-0.97%) |
Feb 26, 2020 | 23.70 | 24.22 | 23.39 | 23.83 | 259,397 | +0.34(+1.45%) |
Feb 25, 2020 | 24.47 | 24.64 | 23.26 | 23.49 | 328,277 | -1.00(-4.08%) |
Feb 24, 2020 | 24.09 | 24.66 | 24.01 | 24.49 | 287,296 | -0.61(-2.43%) |
Feb 21, 2020 | 25.59 | 25.64 | 25.04 | 25.10 | 215,100 | -0.63(-2.47%) |
Feb 20, 2020 | 25.91 | 26.18 | 25.58 | 25.73 | 192,985 | -0.19(-0.71%) |
Feb 19, 2020 | 25.48 | 26.11 | 25.18 | 25.92 | 308,087 | +0.36(+1.41%) |
Feb 18, 2020 | 25.65 | 25.91 | 24.68 | 25.56 | 318,019 | -0.33(-1.27%) |
Feb 14, 2020 | 26.08 | 26.18 | 25.69 | 25.89 | 228,200 | -0.08(-0.31%) |
Feb 13, 2020 | 25.85 | 26.18 | 25.54 | 25.97 | 310,689 | +0.07(+0.27%) |
Feb 12, 2020 | 24.00 | 27.00 | 23.11 | 25.90 | 631,749 | -1.51(-5.51%) |
Feb 11, 2020 | 27.70 | 27.92 | 27.16 | 27.41 | 314,988 | +0.07(+0.26%) |
Feb 10, 2020 | 27.16 | 27.76 | 27.16 | 27.34 | 137,358 | +0.08(+0.29%) |
Feb 07, 2020 | 28.63 | 28.63 | 27.23 | 27.26 | 168,400 | -1.66(-5.74%) |
Feb 06, 2020 | 28.82 | 28.98 | 28.48 | 28.92 | 138,745 | +0.25(+0.87%) |
Feb 05, 2020 | 28.49 | 28.88 | 27.96 | 28.67 | 153,554 | +0.53(+1.87%) |
Feb 04, 2020 | 27.92 | 28.69 | 27.71 | 28.14 | 262,153 | +0.61(+2.23%) |