Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.26 | 26.26 | 25.78 | 25.78 | 24,978 | -0.94(-3.53%) |
Apr 29, 2020 | 26.17 | 26.82 | 26.17 | 26.73 | 19,179 | +1.23(+4.81%) |
Apr 28, 2020 | 25.81 | 25.81 | 25.48 | 25.50 | 18,734 | +0.12(+0.47%) |
Apr 27, 2020 | 25.06 | 25.43 | 25.06 | 25.38 | 16,270 | +0.90(+3.67%) |
Apr 24, 2020 | 24.18 | 24.48 | 24.14 | 24.48 | 30,168 | +0.34(+1.40%) |
Apr 23, 2020 | 23.91 | 24.51 | 23.91 | 24.14 | 29,104 | +0.22(+0.91%) |
Apr 22, 2020 | 23.66 | 23.93 | 23.66 | 23.93 | 28,317 | +0.67(+2.87%) |
Apr 21, 2020 | 23.50 | 23.53 | 23.17 | 23.26 | 22,554 | -0.82(-3.41%) |
Apr 20, 2020 | 23.75 | 24.45 | 23.75 | 24.08 | 33,977 | -0.25(-1.03%) |
Apr 17, 2020 | 24.29 | 24.41 | 24.11 | 24.33 | 32,724 | +0.80(+3.41%) |
Apr 16, 2020 | 23.39 | 23.56 | 23.24 | 23.53 | 29,109 | +0.19(+0.80%) |
Apr 15, 2020 | 23.45 | 23.56 | 23.34 | 23.34 | 11,693 | -0.86(-3.57%) |
Apr 14, 2020 | 23.87 | 24.22 | 23.87 | 24.21 | 22,845 | +0.77(+3.29%) |
Apr 13, 2020 | 23.67 | 23.67 | 23.27 | 23.43 | 13,821 | -0.51(-2.13%) |
Apr 09, 2020 | 23.92 | 24.33 | 23.77 | 23.94 | 47,041 | +0.59(+2.51%) |
Apr 08, 2020 | 22.55 | 23.36 | 22.54 | 23.36 | 89,225 | +0.99(+4.43%) |
Apr 07, 2020 | 23.05 | 23.27 | 22.37 | 22.37 | 39,525 | +0.27(+1.23%) |
Apr 06, 2020 | 20.96 | 22.10 | 20.96 | 22.10 | 97,171 | +1.82(+8.99%) |
Apr 03, 2020 | 20.79 | 20.79 | 20.03 | 20.27 | 40,394 | -0.51(-2.48%) |
Apr 02, 2020 | 20.38 | 20.95 | 20.36 | 20.79 | 36,211 | +0.21(+1.04%) |
Apr 01, 2020 | 21.05 | 21.22 | 20.42 | 20.57 | 42,623 | -1.25(-5.72%) |
Mar 31, 2020 | 22.02 | 22.25 | 21.65 | 21.82 | 23,566 | -0.23(-1.04%) |
Mar 30, 2020 | 21.53 | 22.05 | 21.39 | 22.05 | 67,709 | +0.63(+2.95%) |
Mar 27, 2020 | 21.42 | 21.80 | 21.42 | 21.42 | 46,530 | -0.89(-3.97%) |
Mar 26, 2020 | 21.32 | 22.34 | 21.32 | 22.31 | 82,046 | +1.00(+4.71%) |
Mar 25, 2020 | 20.82 | 21.97 | 20.54 | 21.30 | 361,372 | +0.61(+2.94%) |
Mar 24, 2020 | 19.36 | 20.69 | 19.36 | 20.69 | 101,369 | +2.03(+10.86%) |
Mar 23, 2020 | 18.79 | 18.84 | 17.90 | 18.67 | 171,753 | -0.16(-0.84%) |
Mar 20, 2020 | 19.84 | 20.01 | 18.78 | 18.82 | 90,205 | -0.69(-3.55%) |
Mar 19, 2020 | 18.52 | 19.69 | 17.99 | 19.52 | 96,027 | +0.86(+4.59%) |
Mar 18, 2020 | 19.35 | 19.80 | 18.02 | 18.66 | 284,351 | -2.12(-10.21%) |
Mar 17, 2020 | 20.08 | 20.78 | 19.23 | 20.78 | 253,814 | +1.15(+5.88%) |
Mar 16, 2020 | 20.61 | 21.07 | 18.88 | 19.63 | 163,168 | -3.27(-14.26%) |
Mar 13, 2020 | 22.32 | 22.89 | 21.05 | 22.89 | 181,435 | +1.47(+6.86%) |
Mar 12, 2020 | 21.92 | 22.35 | 19.04 | 21.42 | 421,821 | -2.25(-9.49%) |
Mar 11, 2020 | 24.56 | 24.61 | 23.47 | 23.67 | 34,831 | -1.66(-6.57%) |
Mar 10, 2020 | 25.11 | 25.33 | 24.03 | 25.33 | 70,047 | +1.09(+4.51%) |
Mar 09, 2020 | 24.41 | 25.01 | 23.70 | 24.24 | 91,091 | -2.56(-9.56%) |
Mar 06, 2020 | 26.35 | 26.87 | 26.16 | 26.80 | 74,829 | -0.60(-2.19%) |
Mar 05, 2020 | 27.85 | 27.85 | 27.20 | 27.40 | 17,097 | -0.98(-3.46%) |
Mar 04, 2020 | 27.60 | 28.39 | 27.60 | 28.39 | 26,431 | +1.17(+4.28%) |
Mar 03, 2020 | 27.81 | 28.14 | 27.22 | 27.22 | 20,547 | -0.58(-2.10%) |
Mar 02, 2020 | 27.08 | 27.81 | 27.06 | 27.81 | 68,110 | +0.87(+3.25%) |
Feb 28, 2020 | 26.24 | 27.03 | 26.24 | 26.93 | 144,533 | -0.40(-1.46%) |
Feb 27, 2020 | 27.68 | 28.28 | 27.33 | 27.33 | 43,400 | -1.02(-3.59%) |
Feb 26, 2020 | 28.63 | 28.94 | 28.23 | 28.35 | 23,755 | -0.24(-0.83%) |
Feb 25, 2020 | 29.88 | 29.90 | 28.58 | 28.58 | 40,361 | -1.21(-4.07%) |
Feb 24, 2020 | 29.75 | 29.97 | 29.74 | 29.80 | 20,506 | -1.07(-3.47%) |
Feb 21, 2020 | 30.73 | 30.92 | 30.73 | 30.87 | 17,425 | -0.40(-1.29%) |
Feb 20, 2020 | 31.33 | 31.33 | 30.84 | 31.27 | 13,956 | +0.04(+0.14%) |
Feb 19, 2020 | 30.93 | 31.33 | 30.93 | 31.23 | 52,242 | +0.35(+1.14%) |
Feb 18, 2020 | 30.82 | 30.90 | 30.73 | 30.87 | 29,255 | -0.11(-0.35%) |
Feb 14, 2020 | 31.07 | 31.07 | 30.92 | 30.98 | 21,013 | -0.07(-0.24%) |
Feb 13, 2020 | 30.70 | 31.13 | 30.70 | 31.05 | 73,732 | +0.16(+0.53%) |
Feb 12, 2020 | 30.71 | 30.89 | 30.71 | 30.89 | 14,914 | +0.33(+1.09%) |
Feb 11, 2020 | 30.36 | 30.65 | 30.36 | 30.56 | 20,429 | +0.35(+1.17%) |
Feb 10, 2020 | 29.81 | 30.20 | 29.81 | 30.20 | 13,402 | +0.27(+0.89%) |
Feb 07, 2020 | 30.15 | 30.15 | 29.91 | 29.94 | 23,576 | -0.32(-1.06%) |
Feb 06, 2020 | 30.47 | 30.47 | 30.24 | 30.26 | 12,075 | -0.10(-0.32%) |
Feb 05, 2020 | 30.52 | 30.52 | 30.27 | 30.36 | 36,886 | +0.15(+0.50%) |
Feb 04, 2020 | 30.00 | 30.28 | 30.00 | 30.21 | 28,091 | +0.60(+2.01%) |