Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.88 | 24.88 | 24.42 | 24.53 | 880,895 | -0.81(-3.21%) |
Apr 29, 2020 | 25.07 | 25.53 | 24.93 | 25.35 | 715,419 | +0.97(+3.97%) |
Apr 28, 2020 | 24.45 | 24.77 | 24.13 | 24.38 | 612,552 | +0.48(+2.01%) |
Apr 27, 2020 | 23.17 | 24.00 | 23.09 | 23.90 | 659,906 | +0.90(+3.93%) |
Apr 24, 2020 | 22.92 | 23.12 | 22.60 | 22.99 | 1,103,692 | +0.31(+1.36%) |
Apr 23, 2020 | 22.66 | 23.08 | 22.61 | 22.69 | 839,394 | +0.23(+1.01%) |
Apr 22, 2020 | 22.71 | 22.79 | 22.37 | 22.46 | 843,248 | +0.18(+0.81%) |
Apr 21, 2020 | 22.21 | 22.59 | 22.08 | 22.28 | 782,912 | -0.53(-2.34%) |
Apr 20, 2020 | 22.94 | 23.30 | 22.68 | 22.81 | 852,142 | -0.58(-2.47%) |
Apr 17, 2020 | 23.20 | 23.52 | 23.07 | 23.39 | 1,452,734 | +1.01(+4.51%) |
Apr 16, 2020 | 22.65 | 22.65 | 22.08 | 22.38 | 1,321,391 | -0.21(-0.92%) |
Apr 15, 2020 | 22.87 | 22.88 | 22.42 | 22.59 | 1,429,063 | -1.09(-4.61%) |
Apr 14, 2020 | 23.83 | 24.07 | 23.47 | 23.68 | 1,613,422 | +0.37(+1.59%) |
Apr 13, 2020 | 24.11 | 24.24 | 23.03 | 23.31 | 1,119,736 | -0.82(-3.40%) |
Apr 09, 2020 | 23.73 | 24.56 | 23.73 | 24.13 | 1,484,327 | +0.91(+3.92%) |
Apr 08, 2020 | 22.40 | 23.33 | 22.20 | 23.22 | 1,104,458 | +1.12(+5.06%) |
Apr 07, 2020 | 22.62 | 23.19 | 22.07 | 22.10 | 1,153,534 | +0.40(+1.83%) |
Apr 06, 2020 | 20.95 | 21.83 | 20.95 | 21.70 | 828,941 | +1.60(+7.94%) |
Apr 03, 2020 | 20.59 | 20.76 | 19.89 | 20.11 | 833,285 | -0.58(-2.79%) |
Apr 02, 2020 | 20.41 | 21.30 | 20.22 | 20.68 | 951,388 | +0.16(+0.79%) |
Apr 01, 2020 | 20.84 | 20.92 | 20.32 | 20.52 | 1,021,067 | -1.27(-5.84%) |
Mar 31, 2020 | 22.20 | 22.24 | 21.56 | 21.79 | 1,466,050 | -0.45(-2.03%) |
Mar 30, 2020 | 21.93 | 22.27 | 21.31 | 22.25 | 1,128,137 | +0.40(+1.82%) |
Mar 27, 2020 | 21.83 | 22.49 | 21.35 | 21.85 | 1,977,514 | -0.63(-2.81%) |
Mar 26, 2020 | 21.47 | 22.65 | 21.42 | 22.48 | 1,706,009 | +1.21(+5.68%) |
Mar 25, 2020 | 20.62 | 22.18 | 20.14 | 21.27 | 1,625,457 | +0.79(+3.88%) |
Mar 24, 2020 | 19.37 | 20.53 | 19.37 | 20.48 | 1,708,830 | +2.12(+11.52%) |
Mar 23, 2020 | 19.22 | 19.22 | 17.99 | 18.36 | 2,135,778 | -0.91(-4.70%) |
Mar 20, 2020 | 20.50 | 20.78 | 19.20 | 19.27 | 1,094,150 | -1.03(-5.08%) |
Mar 19, 2020 | 19.72 | 20.60 | 18.81 | 20.30 | 1,651,409 | +0.54(+2.72%) |
Mar 18, 2020 | 20.37 | 20.91 | 18.83 | 19.76 | 1,760,201 | -2.10(-9.60%) |
Mar 17, 2020 | 21.23 | 21.92 | 20.36 | 21.86 | 1,838,067 | +1.22(+5.91%) |
Mar 16, 2020 | 21.37 | 22.54 | 20.64 | 20.64 | 2,035,150 | -3.57(-14.74%) |
Mar 13, 2020 | 23.59 | 24.23 | 22.28 | 24.21 | 1,901,435 | +1.75(+7.78%) |
Mar 12, 2020 | 23.23 | 23.83 | 22.15 | 22.46 | 2,016,454 | -2.72(-10.79%) |
Mar 11, 2020 | 26.21 | 26.37 | 24.93 | 25.18 | 970,480 | -1.77(-6.56%) |
Mar 10, 2020 | 26.76 | 26.94 | 25.50 | 26.94 | 1,388,593 | +1.08(+4.20%) |
Mar 09, 2020 | 27.05 | 27.05 | 25.67 | 25.86 | 1,362,650 | -3.08(-10.66%) |
Mar 06, 2020 | 28.69 | 29.28 | 28.33 | 28.94 | 457,401 | -0.64(-2.15%) |
Mar 05, 2020 | 30.04 | 30.12 | 29.33 | 29.58 | 509,573 | -1.25(-4.04%) |
Mar 04, 2020 | 30.36 | 30.82 | 30.03 | 30.82 | 724,210 | +1.00(+3.34%) |
Mar 03, 2020 | 30.56 | 31.11 | 29.59 | 29.83 | 692,810 | -0.74(-2.43%) |
Mar 02, 2020 | 29.74 | 30.57 | 29.24 | 30.57 | 648,208 | +1.02(+3.46%) |
Feb 28, 2020 | 29.30 | 29.78 | 28.84 | 29.55 | 1,116,011 | -0.59(-1.96%) |
Feb 27, 2020 | 30.73 | 31.36 | 30.14 | 30.14 | 1,573,433 | -1.19(-3.81%) |
Feb 26, 2020 | 31.98 | 32.21 | 31.34 | 31.34 | 458,126 | -0.56(-1.77%) |
Feb 25, 2020 | 33.17 | 33.17 | 31.84 | 31.90 | 505,606 | -1.18(-3.58%) |
Feb 24, 2020 | 33.16 | 33.35 | 32.93 | 33.08 | 447,502 | -0.98(-2.89%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.00 | 34.07 | 324,014 | -0.29(-0.83%) |
Feb 20, 2020 | 34.10 | 34.42 | 34.08 | 34.35 | 374,738 | +0.26(+0.76%) |
Feb 19, 2020 | 34.23 | 34.23 | 34.09 | 34.09 | 280,367 | -0.07(-0.21%) |
Feb 18, 2020 | 34.25 | 34.30 | 33.98 | 34.17 | 487,213 | -0.10(-0.29%) |
Feb 14, 2020 | 34.30 | 34.30 | 34.12 | 34.26 | 294,385 | +0.02(+0.05%) |
Feb 13, 2020 | 34.13 | 34.29 | 34.07 | 34.25 | 216,736 | -0.04(-0.13%) |
Feb 12, 2020 | 34.32 | 34.37 | 34.20 | 34.29 | 241,543 | +0.18(+0.52%) |
Feb 11, 2020 | 34.06 | 34.26 | 34.05 | 34.11 | 311,120 | +0.19(+0.55%) |
Feb 10, 2020 | 33.80 | 33.92 | 33.73 | 33.92 | 282,581 | +0.14(+0.42%) |
Feb 07, 2020 | 34.00 | 34.09 | 33.74 | 33.78 | 294,385 | -0.35(-1.02%) |
Feb 06, 2020 | 34.44 | 34.48 | 34.13 | 34.13 | 189,226 | -0.16(-0.47%) |
Feb 05, 2020 | 34.01 | 34.33 | 34.01 | 34.29 | 270,966 | +0.59(+1.75%) |
Feb 04, 2020 | 33.67 | 33.84 | 33.62 | 33.70 | 232,494 | +0.40(+1.21%) |