Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.85 | 26.05 | 25.16 | 25.37 | 3,563,642 | -0.92(-3.51%) |
Apr 29, 2020 | 26.84 | 26.84 | 25.84 | 26.29 | 1,039,152 | +0.18(+0.68%) |
Apr 28, 2020 | 26.17 | 26.44 | 25.44 | 26.12 | 861,257 | +0.54(+2.12%) |
Apr 27, 2020 | 24.85 | 26.03 | 24.76 | 25.57 | 1,045,990 | +0.89(+3.59%) |
Apr 24, 2020 | 24.20 | 24.75 | 23.97 | 24.69 | 1,099,072 | +0.51(+2.09%) |
Apr 23, 2020 | 24.08 | 24.55 | 23.46 | 24.18 | 920,018 | +0.03(+0.11%) |
Apr 22, 2020 | 24.06 | 24.45 | 23.54 | 24.15 | 931,611 | +0.66(+2.79%) |
Apr 21, 2020 | 22.45 | 23.72 | 22.27 | 23.50 | 851,800 | +0.51(+2.24%) |
Apr 20, 2020 | 22.56 | 23.25 | 22.49 | 22.98 | 899,463 | +0.00(+0.00%) |
Apr 17, 2020 | 23.08 | 23.56 | 22.60 | 22.98 | 729,672 | +0.42(+1.85%) |
Apr 16, 2020 | 22.20 | 22.62 | 21.87 | 22.57 | 775,824 | +0.31(+1.40%) |
Apr 15, 2020 | 22.43 | 22.86 | 22.11 | 22.26 | 757,397 | -0.97(-4.17%) |
Apr 14, 2020 | 23.21 | 23.47 | 22.63 | 23.22 | 556,661 | +0.65(+2.87%) |
Apr 13, 2020 | 23.24 | 23.64 | 22.34 | 22.58 | 527,895 | -1.00(-4.25%) |
Apr 09, 2020 | 22.19 | 24.47 | 21.74 | 23.58 | 1,281,744 | +1.84(+8.45%) |
Apr 08, 2020 | 21.83 | 22.18 | 21.21 | 21.74 | 1,798,984 | +0.19(+0.86%) |
Apr 07, 2020 | 22.32 | 22.54 | 21.26 | 21.55 | 1,197,155 | -0.23(-1.06%) |
Apr 06, 2020 | 21.07 | 22.13 | 20.70 | 21.79 | 1,169,802 | +1.68(+8.34%) |
Apr 03, 2020 | 20.43 | 21.21 | 19.78 | 20.11 | 978,606 | -0.53(-2.58%) |
Apr 02, 2020 | 19.90 | 21.22 | 19.81 | 20.64 | 897,935 | +0.73(+3.65%) |
Apr 01, 2020 | 21.12 | 21.66 | 19.60 | 19.91 | 1,342,468 | -2.27(-10.24%) |
Mar 31, 2020 | 23.59 | 23.59 | 21.93 | 22.18 | 1,294,203 | -1.54(-6.51%) |
Mar 30, 2020 | 22.23 | 23.90 | 21.69 | 23.73 | 1,204,794 | +1.69(+7.65%) |
Mar 27, 2020 | 21.95 | 23.05 | 20.67 | 22.04 | 1,226,976 | -0.78(-3.42%) |
Mar 26, 2020 | 21.06 | 23.05 | 20.81 | 22.82 | 956,987 | +1.79(+8.52%) |
Mar 25, 2020 | 19.58 | 22.26 | 19.03 | 21.03 | 1,776,963 | +1.41(+7.19%) |
Mar 24, 2020 | 18.69 | 19.71 | 17.66 | 19.62 | 2,337,298 | +1.77(+9.89%) |
Mar 23, 2020 | 20.23 | 20.44 | 17.41 | 17.85 | 1,743,067 | -2.42(-11.95%) |
Mar 20, 2020 | 23.94 | 24.12 | 20.21 | 20.28 | 2,161,746 | -3.46(-14.58%) |
Mar 19, 2020 | 23.68 | 24.75 | 22.74 | 23.74 | 2,586,819 | +0.14(+0.60%) |
Mar 18, 2020 | 22.65 | 24.02 | 21.55 | 23.60 | 2,572,696 | -0.40(-1.66%) |
Mar 17, 2020 | 20.67 | 24.24 | 19.81 | 23.99 | 1,921,626 | +3.91(+19.46%) |
Mar 16, 2020 | 19.28 | 20.58 | 18.40 | 20.09 | 1,611,180 | -1.45(-6.71%) |
Mar 13, 2020 | 21.32 | 21.69 | 19.94 | 21.53 | 1,544,120 | +1.38(+6.82%) |
Mar 12, 2020 | 21.03 | 22.06 | 19.64 | 20.16 | 1,359,715 | -2.24(-10.01%) |
Mar 11, 2020 | 22.75 | 22.90 | 21.50 | 22.40 | 1,232,847 | -1.03(-4.41%) |
Mar 10, 2020 | 23.14 | 23.69 | 21.99 | 23.43 | 1,156,220 | +0.87(+3.84%) |
Mar 09, 2020 | 23.21 | 24.65 | 22.36 | 22.56 | 1,206,260 | -2.05(-8.33%) |
Mar 06, 2020 | 23.99 | 24.83 | 23.64 | 24.61 | 1,448,568 | -0.11(-0.46%) |
Mar 05, 2020 | 24.84 | 25.22 | 24.40 | 24.73 | 1,306,197 | -0.67(-2.66%) |
Mar 04, 2020 | 25.14 | 26.20 | 25.14 | 25.40 | 1,777,199 | +0.58(+2.33%) |
Mar 03, 2020 | 25.23 | 25.72 | 24.56 | 24.82 | 1,072,912 | -0.38(-1.49%) |
Mar 02, 2020 | 23.80 | 25.20 | 23.78 | 25.20 | 1,342,934 | +1.51(+6.36%) |
Feb 28, 2020 | 25.13 | 25.25 | 23.28 | 23.69 | 2,138,662 | -1.98(-7.71%) |
Feb 27, 2020 | 26.85 | 27.67 | 25.64 | 25.67 | 1,253,720 | -1.52(-5.57%) |
Feb 26, 2020 | 28.22 | 28.29 | 27.07 | 27.19 | 1,464,487 | -0.93(-3.30%) |
Feb 25, 2020 | 28.78 | 28.85 | 28.07 | 28.12 | 1,235,260 | -0.67(-2.31%) |
Feb 24, 2020 | 28.82 | 28.98 | 28.46 | 28.78 | 641,542 | -0.31(-1.05%) |
Feb 21, 2020 | 28.90 | 29.28 | 28.79 | 29.09 | 1,060,198 | +0.25(+0.85%) |
Feb 20, 2020 | 28.29 | 28.89 | 28.29 | 28.85 | 708,778 | +0.50(+1.76%) |
Feb 19, 2020 | 28.29 | 28.57 | 28.21 | 28.35 | 519,851 | +0.05(+0.19%) |
Feb 18, 2020 | 28.30 | 28.54 | 28.26 | 28.29 | 802,536 | -0.08(-0.28%) |
Feb 14, 2020 | 28.15 | 28.42 | 28.12 | 28.37 | 514,059 | +0.33(+1.19%) |
Feb 13, 2020 | 27.72 | 28.04 | 27.60 | 28.04 | 606,689 | +0.26(+0.95%) |
Feb 12, 2020 | 27.96 | 27.98 | 27.68 | 27.78 | 663,825 | -0.08(-0.28%) |
Feb 11, 2020 | 27.61 | 27.97 | 27.61 | 27.86 | 535,715 | +0.32(+1.15%) |
Feb 10, 2020 | 27.72 | 27.79 | 27.30 | 27.54 | 703,352 | -0.12(-0.44%) |
Feb 07, 2020 | 28.19 | 28.22 | 27.54 | 27.66 | 775,941 | -0.44(-1.56%) |
Feb 06, 2020 | 28.26 | 28.43 | 28.01 | 28.10 | 957,065 | -0.08(-0.28%) |
Feb 05, 2020 | 27.97 | 28.57 | 27.83 | 28.18 | 1,085,751 | +0.21(+0.75%) |
Feb 04, 2020 | 27.65 | 28.23 | 27.53 | 27.97 | 1,345,917 | +0.41(+1.49%) |