Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.10 | 26.10 | 23.01 | 24.48 | 35,697 | -0.60(-2.39%) |
Apr 29, 2020 | 26.00 | 27.13 | 24.36 | 25.08 | 51,809 | -0.43(-1.69%) |
Apr 28, 2020 | 24.02 | 25.79 | 23.57 | 25.51 | 50,662 | +1.30(+5.37%) |
Apr 27, 2020 | 24.36 | 24.90 | 23.55 | 24.21 | 42,441 | -0.52(-2.10%) |
Apr 24, 2020 | 23.99 | 25.17 | 23.51 | 24.73 | 18,300 | +0.68(+2.83%) |
Apr 23, 2020 | 24.35 | 25.25 | 23.51 | 24.05 | 33,213 | -0.06(-0.25%) |
Apr 22, 2020 | 24.05 | 24.59 | 23.98 | 24.11 | 16,978 | +0.19(+0.79%) |
Apr 21, 2020 | 23.26 | 24.02 | 22.58 | 23.92 | 34,142 | +0.23(+0.97%) |
Apr 20, 2020 | 24.39 | 25.34 | 23.36 | 23.69 | 34,627 | -0.72(-2.95%) |
Apr 17, 2020 | 24.17 | 24.90 | 23.93 | 24.41 | 39,100 | +1.39(+6.04%) |
Apr 16, 2020 | 21.30 | 23.38 | 21.27 | 23.02 | 36,638 | +1.77(+8.33%) |
Apr 15, 2020 | 20.66 | 21.70 | 20.17 | 21.25 | 23,500 | -0.13(-0.61%) |
Apr 14, 2020 | 20.30 | 21.90 | 20.12 | 21.38 | 54,314 | +1.41(+7.06%) |
Apr 13, 2020 | 19.99 | 20.41 | 19.44 | 19.97 | 32,000 | +0.02(+0.10%) |
Apr 09, 2020 | 19.77 | 20.78 | 19.51 | 19.95 | 51,200 | +0.51(+2.62%) |
Apr 08, 2020 | 19.58 | 19.58 | 19.04 | 19.44 | 61,851 | +0.14(+0.73%) |
Apr 07, 2020 | 20.81 | 21.29 | 18.94 | 19.30 | 78,055 | -0.93(-4.60%) |
Apr 06, 2020 | 18.95 | 20.31 | 18.93 | 20.23 | 45,111 | +1.72(+9.29%) |
Apr 03, 2020 | 18.29 | 18.63 | 17.55 | 18.51 | 30,500 | +0.06(+0.33%) |
Apr 02, 2020 | 18.43 | 19.17 | 18.06 | 18.45 | 26,198 | -0.08(-0.43%) |
Apr 01, 2020 | 19.77 | 20.23 | 17.78 | 18.53 | 43,224 | -1.82(-8.94%) |
Mar 31, 2020 | 20.24 | 21.30 | 19.27 | 20.35 | 94,019 | +0.18(+0.89%) |
Mar 30, 2020 | 19.25 | 20.48 | 18.85 | 20.17 | 44,952 | +1.17(+6.16%) |
Mar 27, 2020 | 18.89 | 19.47 | 17.86 | 19.00 | 50,500 | -0.50(-2.56%) |
Mar 26, 2020 | 17.50 | 20.45 | 16.02 | 19.50 | 160,248 | +2.25(+13.04%) |
Mar 25, 2020 | 17.50 | 17.79 | 16.54 | 17.25 | 49,921 | -0.14(-0.81%) |
Mar 24, 2020 | 16.50 | 17.82 | 15.45 | 17.39 | 45,882 | +1.68(+10.69%) |
Mar 23, 2020 | 15.50 | 15.94 | 14.28 | 15.71 | 46,920 | +0.25(+1.62%) |
Mar 20, 2020 | 16.41 | 17.06 | 15.13 | 15.46 | 74,600 | -0.84(-5.15%) |
Mar 19, 2020 | 15.03 | 16.45 | 15.03 | 16.30 | 34,049 | +1.19(+7.88%) |
Mar 18, 2020 | 16.41 | 16.83 | 14.47 | 15.11 | 61,654 | -1.79(-10.59%) |
Mar 17, 2020 | 16.13 | 17.00 | 15.25 | 16.90 | 90,002 | +1.15(+7.30%) |
Mar 16, 2020 | 16.31 | 16.74 | 14.14 | 15.75 | 76,299 | -3.09(-16.40%) |
Mar 13, 2020 | 17.58 | 19.35 | 17.58 | 18.84 | 198,900 | +1.99(+11.81%) |
Mar 12, 2020 | 18.31 | 18.34 | 16.71 | 16.85 | 66,194 | -2.65(-13.59%) |
Mar 11, 2020 | 20.01 | 20.26 | 18.73 | 19.50 | 148,743 | -0.98(-4.79%) |
Mar 10, 2020 | 21.57 | 22.69 | 20.18 | 20.48 | 93,004 | -1.36(-6.23%) |
Mar 09, 2020 | 21.50 | 22.34 | 21.01 | 21.84 | 37,029 | -1.33(-5.74%) |
Mar 06, 2020 | 22.62 | 23.68 | 22.62 | 23.17 | 39,400 | +0.14(+0.61%) |
Mar 05, 2020 | 24.45 | 24.62 | 22.70 | 23.03 | 31,462 | -1.75(-7.06%) |
Mar 04, 2020 | 24.66 | 24.90 | 24.08 | 24.78 | 21,749 | +0.40(+1.64%) |
Mar 03, 2020 | 25.24 | 25.84 | 24.02 | 24.38 | 34,850 | -0.82(-3.25%) |
Mar 02, 2020 | 24.48 | 26.03 | 24.45 | 25.20 | 28,200 | +0.90(+3.70%) |
Feb 28, 2020 | 23.69 | 24.37 | 23.30 | 24.30 | 61,900 | +0.52(+2.19%) |
Feb 27, 2020 | 23.77 | 24.20 | 22.65 | 23.78 | 55,305 | -0.49(-2.02%) |
Feb 26, 2020 | 25.03 | 25.23 | 23.54 | 24.27 | 39,786 | -0.72(-2.88%) |
Feb 25, 2020 | 26.04 | 26.29 | 24.66 | 24.99 | 62,975 | -0.98(-3.77%) |
Feb 24, 2020 | 26.45 | 27.23 | 25.93 | 25.97 | 27,502 | -1.69(-6.11%) |
Feb 21, 2020 | 28.53 | 28.53 | 27.55 | 27.66 | 28,100 | -1.05(-3.66%) |
Feb 20, 2020 | 28.18 | 28.78 | 27.82 | 28.71 | 28,749 | +0.53(+1.88%) |
Feb 19, 2020 | 28.17 | 28.47 | 27.88 | 28.18 | 43,152 | +0.07(+0.25%) |
Feb 18, 2020 | 27.34 | 28.62 | 27.10 | 28.11 | 53,088 | +0.89(+3.27%) |
Feb 14, 2020 | 25.17 | 27.32 | 25.08 | 27.22 | 52,000 | +2.21(+8.84%) |
Feb 13, 2020 | 25.04 | 25.56 | 24.82 | 25.01 | 32,179 | -0.16(-0.64%) |
Feb 12, 2020 | 24.97 | 25.61 | 24.80 | 25.17 | 72,953 | +0.27(+1.08%) |
Feb 11, 2020 | 25.12 | 25.40 | 24.23 | 24.90 | 43,595 | -0.14(-0.56%) |
Feb 10, 2020 | 24.84 | 25.11 | 24.52 | 25.04 | 15,882 | +0.19(+0.76%) |
Feb 07, 2020 | 24.93 | 25.30 | 24.64 | 24.85 | 37,600 | -0.44(-1.74%) |
Feb 06, 2020 | 25.54 | 25.89 | 24.83 | 25.29 | 54,909 | -0.25(-0.98%) |
Feb 05, 2020 | 23.81 | 25.66 | 23.81 | 25.54 | 104,650 | +1.75(+7.36%) |
Feb 04, 2020 | 23.30 | 24.13 | 23.27 | 23.79 | 48,241 | +0.60(+2.59%) |