Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.32 | 28.61 | 27.71 | 28.00 | 527,932 | -1.29(-4.41%) |
Apr 29, 2020 | 28.57 | 29.98 | 28.01 | 29.29 | 526,809 | +1.92(+7.02%) |
Apr 28, 2020 | 28.11 | 28.44 | 26.73 | 27.37 | 552,885 | +0.60(+2.23%) |
Apr 27, 2020 | 25.98 | 27.16 | 25.75 | 26.77 | 485,185 | +1.14(+4.45%) |
Apr 24, 2020 | 25.24 | 25.86 | 24.89 | 25.63 | 229,967 | +0.49(+1.97%) |
Apr 23, 2020 | 25.19 | 26.00 | 24.96 | 25.14 | 295,562 | -0.04(-0.16%) |
Apr 22, 2020 | 24.83 | 25.54 | 24.04 | 25.18 | 389,682 | +0.89(+3.64%) |
Apr 21, 2020 | 24.32 | 25.19 | 23.15 | 24.29 | 733,477 | -0.81(-3.24%) |
Apr 20, 2020 | 24.12 | 25.38 | 23.96 | 25.11 | 449,224 | +0.35(+1.42%) |
Apr 17, 2020 | 25.13 | 25.93 | 24.35 | 24.75 | 518,493 | +0.38(+1.57%) |
Apr 16, 2020 | 23.73 | 24.44 | 23.29 | 24.37 | 537,472 | +0.59(+2.48%) |
Apr 15, 2020 | 23.77 | 24.55 | 23.47 | 23.78 | 734,244 | -1.12(-4.48%) |
Apr 14, 2020 | 25.34 | 25.34 | 24.16 | 24.90 | 422,301 | +1.04(+4.38%) |
Apr 13, 2020 | 25.36 | 25.36 | 23.63 | 23.85 | 444,749 | -1.40(-5.56%) |
Apr 09, 2020 | 24.82 | 26.08 | 24.70 | 25.26 | 601,753 | +1.20(+5.01%) |
Apr 08, 2020 | 23.15 | 24.40 | 22.56 | 24.05 | 763,327 | +1.23(+5.38%) |
Apr 07, 2020 | 22.80 | 23.67 | 22.33 | 22.82 | 469,999 | +0.68(+3.06%) |
Apr 06, 2020 | 21.35 | 22.32 | 21.33 | 22.15 | 848,464 | +1.43(+6.89%) |
Apr 03, 2020 | 22.31 | 23.17 | 20.42 | 20.72 | 709,589 | -1.89(-8.36%) |
Apr 02, 2020 | 21.86 | 23.51 | 21.72 | 22.61 | 489,393 | +0.49(+2.24%) |
Apr 01, 2020 | 23.84 | 24.57 | 21.88 | 22.11 | 620,608 | -2.92(-11.66%) |
Mar 31, 2020 | 24.63 | 25.12 | 23.78 | 25.03 | 626,145 | +0.37(+1.52%) |
Mar 30, 2020 | 23.85 | 25.00 | 23.14 | 24.66 | 674,179 | +0.96(+4.07%) |
Mar 27, 2020 | 23.66 | 25.15 | 23.34 | 23.69 | 784,949 | -1.10(-4.44%) |
Mar 26, 2020 | 24.90 | 25.73 | 23.43 | 24.79 | 693,620 | +0.22(+0.91%) |
Mar 25, 2020 | 24.38 | 26.30 | 23.27 | 24.57 | 782,238 | +0.08(+0.33%) |
Mar 24, 2020 | 22.41 | 24.50 | 21.93 | 24.49 | 667,723 | +3.35(+15.84%) |
Mar 23, 2020 | 22.58 | 22.73 | 20.10 | 21.14 | 599,921 | -1.23(-5.49%) |
Mar 20, 2020 | 23.21 | 24.23 | 20.78 | 22.37 | 1,100,685 | -0.68(-2.94%) |
Mar 19, 2020 | 18.87 | 23.56 | 18.87 | 23.05 | 1,157,290 | +4.37(+23.40%) |
Mar 18, 2020 | 23.57 | 24.41 | 17.86 | 18.68 | 911,512 | -6.57(-26.03%) |
Mar 17, 2020 | 24.10 | 25.66 | 22.70 | 25.25 | 869,936 | +1.60(+6.78%) |
Mar 16, 2020 | 22.56 | 24.61 | 22.34 | 23.65 | 880,263 | -2.36(-9.08%) |
Mar 13, 2020 | 22.81 | 26.01 | 22.33 | 26.01 | 993,851 | +4.61(+21.54%) |
Mar 12, 2020 | 24.40 | 24.77 | 21.37 | 21.40 | 1,032,371 | -4.82(-18.38%) |
Mar 11, 2020 | 28.42 | 28.53 | 26.05 | 26.21 | 616,344 | -3.05(-10.41%) |
Mar 10, 2020 | 29.15 | 29.29 | 26.84 | 29.26 | 893,141 | +0.94(+3.32%) |
Mar 09, 2020 | 29.11 | 29.57 | 27.58 | 28.32 | 892,718 | -2.36(-7.69%) |
Mar 06, 2020 | 30.31 | 31.51 | 29.78 | 30.68 | 1,033,099 | -0.60(-1.91%) |
Mar 05, 2020 | 31.41 | 31.93 | 30.62 | 31.28 | 639,327 | -0.77(-2.39%) |
Mar 04, 2020 | 30.95 | 32.08 | 30.94 | 32.04 | 744,880 | +1.51(+4.94%) |
Mar 03, 2020 | 29.74 | 31.19 | 28.98 | 30.54 | 927,317 | +0.69(+2.30%) |
Mar 02, 2020 | 29.11 | 29.85 | 28.75 | 29.85 | 569,650 | +0.84(+2.89%) |
Feb 28, 2020 | 27.96 | 29.07 | 27.57 | 29.01 | 969,806 | +0.11(+0.38%) |
Feb 27, 2020 | 30.00 | 30.23 | 28.90 | 28.90 | 379,446 | -1.57(-5.16%) |
Feb 26, 2020 | 30.94 | 31.28 | 30.43 | 30.47 | 425,583 | -0.32(-1.03%) |
Feb 25, 2020 | 32.53 | 32.53 | 30.77 | 30.79 | 489,292 | -1.76(-5.41%) |
Feb 24, 2020 | 32.90 | 33.34 | 32.49 | 32.55 | 422,850 | -1.03(-3.08%) |
Feb 21, 2020 | 33.04 | 33.61 | 32.85 | 33.58 | 501,239 | +0.51(+1.55%) |
Feb 20, 2020 | 32.50 | 33.11 | 32.50 | 33.07 | 176,257 | +0.55(+1.70%) |
Feb 19, 2020 | 33.01 | 33.12 | 32.52 | 32.52 | 333,287 | -0.54(-1.65%) |
Feb 18, 2020 | 33.04 | 33.13 | 32.67 | 33.06 | 370,475 | -0.11(-0.33%) |
Feb 14, 2020 | 33.39 | 33.43 | 32.74 | 33.17 | 305,708 | -0.12(-0.36%) |
Feb 13, 2020 | 32.48 | 33.47 | 32.48 | 33.29 | 293,425 | +0.65(+1.98%) |
Feb 12, 2020 | 32.13 | 32.75 | 31.94 | 32.64 | 308,275 | +0.65(+2.02%) |
Feb 11, 2020 | 31.89 | 32.68 | 31.89 | 32.00 | 371,059 | +0.19(+0.60%) |
Feb 10, 2020 | 31.59 | 32.14 | 31.38 | 31.81 | 535,880 | +0.12(+0.37%) |
Feb 07, 2020 | 32.41 | 32.42 | 31.65 | 31.69 | 616,481 | -0.73(-2.27%) |
Feb 06, 2020 | 33.31 | 33.50 | 32.41 | 32.42 | 391,545 | -0.88(-2.63%) |
Feb 05, 2020 | 32.19 | 33.48 | 32.11 | 33.30 | 580,131 | +1.37(+4.30%) |
Feb 04, 2020 | 33.61 | 33.77 | 31.80 | 31.93 | 798,009 | -1.67(-4.98%) |