Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.70 | 25.80 | 25.17 | 25.33 | 214,376 | -0.58(-2.22%) |
Apr 29, 2020 | 25.59 | 25.95 | 25.59 | 25.90 | 243,892 | +0.67(+2.67%) |
Apr 28, 2020 | 25.42 | 25.42 | 25.13 | 25.23 | 186,588 | +0.09(+0.36%) |
Apr 27, 2020 | 24.92 | 25.16 | 24.90 | 25.14 | 181,655 | +0.49(+2.01%) |
Apr 24, 2020 | 24.66 | 24.72 | 24.39 | 24.64 | 403,412 | -0.06(-0.25%) |
Apr 23, 2020 | 24.96 | 25.12 | 24.63 | 24.71 | 264,237 | -0.04(-0.18%) |
Apr 22, 2020 | 24.74 | 24.83 | 24.73 | 24.75 | 129,802 | +0.59(+2.46%) |
Apr 21, 2020 | 24.25 | 24.37 | 24.06 | 24.16 | 278,540 | -0.58(-2.36%) |
Apr 20, 2020 | 24.85 | 25.08 | 24.73 | 24.74 | 155,699 | -0.38(-1.50%) |
Apr 17, 2020 | 25.19 | 25.21 | 24.90 | 25.12 | 292,743 | +0.47(+1.90%) |
Apr 16, 2020 | 24.77 | 24.81 | 24.53 | 24.65 | 182,028 | +0.06(+0.26%) |
Apr 15, 2020 | 24.51 | 24.64 | 24.35 | 24.59 | 351,266 | -0.53(-2.11%) |
Apr 14, 2020 | 25.03 | 25.25 | 24.95 | 25.12 | 288,565 | +0.53(+2.16%) |
Apr 13, 2020 | 24.52 | 24.60 | 24.25 | 24.59 | 294,881 | +0.06(+0.26%) |
Apr 09, 2020 | 24.81 | 25.01 | 24.45 | 24.53 | 195,421 | -0.10(-0.40%) |
Apr 08, 2020 | 24.31 | 24.68 | 24.12 | 24.63 | 1,325,938 | +0.38(+1.56%) |
Apr 07, 2020 | 24.86 | 24.86 | 24.12 | 24.25 | 380,039 | +0.19(+0.78%) |
Apr 06, 2020 | 23.72 | 24.06 | 23.59 | 24.06 | 305,813 | +1.19(+5.19%) |
Apr 03, 2020 | 23.19 | 23.29 | 22.68 | 22.87 | 212,105 | -0.48(-2.04%) |
Apr 02, 2020 | 22.85 | 23.35 | 22.85 | 23.35 | 411,020 | +0.81(+3.59%) |
Apr 01, 2020 | 22.70 | 22.87 | 22.43 | 22.54 | 192,122 | -0.99(-4.20%) |
Mar 31, 2020 | 23.48 | 23.74 | 23.33 | 23.53 | 480,009 | +0.15(+0.65%) |
Mar 30, 2020 | 23.03 | 23.39 | 22.90 | 23.38 | 752,163 | +0.37(+1.60%) |
Mar 27, 2020 | 22.95 | 23.38 | 22.84 | 23.01 | 475,152 | -1.31(-5.40%) |
Mar 26, 2020 | 23.56 | 24.37 | 23.56 | 24.32 | 352,200 | +0.86(+3.68%) |
Mar 25, 2020 | 23.09 | 23.81 | 22.81 | 23.46 | 455,573 | +0.74(+3.24%) |
Mar 24, 2020 | 22.39 | 22.90 | 22.32 | 22.72 | 905,854 | +1.52(+7.17%) |
Mar 23, 2020 | 21.39 | 21.57 | 20.82 | 21.20 | 419,034 | -0.53(-2.44%) |
Mar 20, 2020 | 22.45 | 22.56 | 21.55 | 21.73 | 269,386 | +0.27(+1.26%) |
Mar 19, 2020 | 21.08 | 21.82 | 20.94 | 21.46 | 495,072 | +0.22(+1.02%) |
Mar 18, 2020 | 21.29 | 21.96 | 20.77 | 21.25 | 666,377 | -1.79(-7.77%) |
Mar 17, 2020 | 22.39 | 23.24 | 22.05 | 23.03 | 438,090 | +0.89(+4.02%) |
Mar 16, 2020 | 22.03 | 22.84 | 21.39 | 22.14 | 717,758 | -2.56(-10.37%) |
Mar 13, 2020 | 25.17 | 25.25 | 23.68 | 24.71 | 423,543 | +1.40(+6.02%) |
Mar 12, 2020 | 23.52 | 23.73 | 22.75 | 23.30 | 700,334 | -2.50(-9.69%) |
Mar 11, 2020 | 26.24 | 26.33 | 25.59 | 25.80 | 241,389 | -1.09(-4.05%) |
Mar 10, 2020 | 26.71 | 26.93 | 26.22 | 26.89 | 438,047 | +1.16(+4.51%) |
Mar 09, 2020 | 25.43 | 26.19 | 24.78 | 25.73 | 451,451 | -1.79(-6.50%) |
Mar 06, 2020 | 27.56 | 27.69 | 27.32 | 27.52 | 113,004 | -0.58(-2.08%) |
Mar 05, 2020 | 28.37 | 28.53 | 27.97 | 28.11 | 384,293 | -0.50(-1.76%) |
Mar 04, 2020 | 28.47 | 28.64 | 28.40 | 28.61 | 876,994 | +0.49(+1.76%) |
Mar 03, 2020 | 28.29 | 29.15 | 27.99 | 28.11 | 148,301 | -0.18(-0.64%) |
Mar 02, 2020 | 27.83 | 28.31 | 27.67 | 28.29 | 369,365 | +0.41(+1.48%) |
Feb 28, 2020 | 27.31 | 27.88 | 27.03 | 27.88 | 819,615 | -0.16(-0.58%) |
Feb 27, 2020 | 28.39 | 28.62 | 28.04 | 28.04 | 407,100 | -0.71(-2.47%) |
Feb 26, 2020 | 28.90 | 29.12 | 28.72 | 28.75 | 131,846 | +0.20(+0.69%) |
Feb 25, 2020 | 29.19 | 29.22 | 28.52 | 28.55 | 469,253 | -0.23(-0.81%) |
Feb 24, 2020 | 28.71 | 28.95 | 28.56 | 28.79 | 140,000 | -1.10(-3.67%) |
Feb 21, 2020 | 29.97 | 30.06 | 29.88 | 29.89 | 67,179 | -0.13(-0.45%) |
Feb 20, 2020 | 30.31 | 30.34 | 29.98 | 30.02 | 625,513 | -0.60(-1.97%) |
Feb 19, 2020 | 30.51 | 30.65 | 30.51 | 30.62 | 293,968 | +0.37(+1.22%) |
Feb 18, 2020 | 30.31 | 30.37 | 30.24 | 30.25 | 245,835 | -0.35(-1.15%) |
Feb 14, 2020 | 30.70 | 30.72 | 30.49 | 30.60 | 58,392 | +0.06(+0.21%) |
Feb 13, 2020 | 30.60 | 30.71 | 30.54 | 30.54 | 91,646 | -0.33(-1.08%) |
Feb 12, 2020 | 30.74 | 30.93 | 30.72 | 30.87 | 74,974 | +0.41(+1.36%) |
Feb 11, 2020 | 30.53 | 30.66 | 30.45 | 30.46 | 146,816 | +0.31(+1.04%) |
Feb 10, 2020 | 30.00 | 30.20 | 30.00 | 30.15 | 117,884 | +0.09(+0.30%) |
Feb 07, 2020 | 30.16 | 30.17 | 29.94 | 30.06 | 118,454 | -0.34(-1.12%) |
Feb 06, 2020 | 30.70 | 30.70 | 30.40 | 30.40 | 118,372 | -0.13(-0.44%) |
Feb 05, 2020 | 30.81 | 30.81 | 30.44 | 30.53 | 87,996 | +0.24(+0.80%) |
Feb 04, 2020 | 30.36 | 30.51 | 30.29 | 30.29 | 292,814 | +0.63(+2.12%) |