Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.24 | 26.09 | 23.85 | 25.77 | 83,432 | +0.03(+0.12%) |
Apr 29, 2020 | 25.58 | 26.07 | 24.73 | 25.74 | 75,346 | +0.96(+3.87%) |
Apr 28, 2020 | 24.77 | 25.23 | 24.15 | 24.78 | 55,470 | +0.47(+1.93%) |
Apr 27, 2020 | 23.08 | 24.71 | 23.08 | 24.31 | 68,747 | +1.40(+6.11%) |
Apr 24, 2020 | 23.31 | 23.88 | 22.72 | 22.91 | 54,800 | -0.40(-1.72%) |
Apr 23, 2020 | 24.84 | 24.84 | 23.11 | 23.31 | 92,904 | -1.69(-6.76%) |
Apr 22, 2020 | 25.34 | 25.34 | 24.56 | 25.00 | 70,351 | +0.33(+1.34%) |
Apr 21, 2020 | 23.93 | 24.79 | 23.33 | 24.67 | 63,622 | +0.48(+1.98%) |
Apr 20, 2020 | 24.23 | 24.67 | 23.93 | 24.19 | 49,503 | -0.64(-2.58%) |
Apr 17, 2020 | 23.42 | 25.07 | 23.03 | 24.83 | 72,200 | +1.92(+8.38%) |
Apr 16, 2020 | 24.83 | 25.75 | 21.99 | 22.91 | 97,890 | -1.78(-7.21%) |
Apr 15, 2020 | 23.28 | 25.21 | 23.28 | 24.69 | 131,036 | +0.61(+2.53%) |
Apr 14, 2020 | 23.48 | 24.13 | 22.95 | 24.08 | 49,593 | +1.19(+5.20%) |
Apr 13, 2020 | 22.38 | 23.23 | 22.09 | 22.89 | 69,207 | +0.19(+0.84%) |
Apr 09, 2020 | 22.80 | 23.44 | 22.45 | 22.70 | 83,600 | +0.07(+0.31%) |
Apr 08, 2020 | 22.17 | 23.10 | 21.85 | 22.63 | 78,200 | +0.74(+3.38%) |
Apr 07, 2020 | 22.91 | 23.45 | 21.71 | 21.89 | 83,844 | -0.62(-2.75%) |
Apr 06, 2020 | 21.82 | 22.73 | 21.61 | 22.51 | 84,807 | +1.47(+6.99%) |
Apr 03, 2020 | 21.60 | 22.60 | 20.56 | 21.04 | 120,900 | -0.85(-3.88%) |
Apr 02, 2020 | 22.35 | 24.12 | 21.10 | 21.89 | 129,728 | -0.95(-4.16%) |
Apr 01, 2020 | 23.29 | 23.75 | 22.28 | 22.84 | 120,824 | -1.09(-4.55%) |
Mar 31, 2020 | 22.81 | 24.11 | 22.81 | 23.93 | 118,865 | +0.93(+4.04%) |
Mar 30, 2020 | 22.07 | 23.15 | 20.75 | 23.00 | 91,216 | +1.19(+5.46%) |
Mar 27, 2020 | 21.10 | 22.33 | 20.57 | 21.81 | 126,600 | -0.38(-1.71%) |
Mar 26, 2020 | 20.38 | 22.46 | 19.02 | 22.19 | 107,385 | +2.04(+10.12%) |
Mar 25, 2020 | 20.61 | 22.30 | 20.15 | 20.15 | 126,485 | -0.39(-1.90%) |
Mar 24, 2020 | 22.48 | 22.99 | 19.17 | 20.54 | 160,208 | -0.97(-4.51%) |
Mar 23, 2020 | 23.69 | 23.69 | 20.41 | 21.51 | 148,080 | -1.73(-7.44%) |
Mar 20, 2020 | 25.15 | 26.64 | 23.13 | 23.24 | 181,700 | -0.96(-3.97%) |
Mar 19, 2020 | 26.65 | 29.54 | 22.78 | 24.20 | 235,702 | -2.12(-8.05%) |
Mar 18, 2020 | 22.70 | 26.74 | 21.57 | 26.32 | 169,387 | +2.27(+9.44%) |
Mar 17, 2020 | 21.47 | 24.05 | 20.84 | 24.05 | 177,443 | +3.45(+16.75%) |
Mar 16, 2020 | 21.01 | 21.94 | 20.31 | 20.60 | 133,043 | -1.84(-8.20%) |
Mar 13, 2020 | 20.13 | 22.44 | 19.79 | 22.44 | 153,900 | +2.76(+14.02%) |
Mar 12, 2020 | 19.04 | 21.02 | 18.47 | 19.68 | 181,137 | -0.83(-4.05%) |
Mar 11, 2020 | 19.05 | 22.95 | 18.52 | 20.51 | 171,570 | -0.67(-3.16%) |
Mar 10, 2020 | 21.98 | 22.17 | 20.70 | 21.18 | 120,185 | -0.39(-1.81%) |
Mar 09, 2020 | 21.57 | 23.50 | 21.42 | 21.57 | 84,227 | -1.44(-6.26%) |
Mar 06, 2020 | 22.00 | 23.20 | 22.00 | 23.01 | 76,600 | +0.48(+2.13%) |
Mar 05, 2020 | 23.11 | 23.23 | 22.18 | 22.53 | 101,912 | -1.12(-4.74%) |
Mar 04, 2020 | 22.82 | 23.71 | 22.48 | 23.65 | 88,912 | +1.09(+4.83%) |
Mar 03, 2020 | 22.65 | 23.05 | 21.87 | 22.56 | 94,232 | -0.14(-0.62%) |
Mar 02, 2020 | 22.36 | 22.95 | 21.71 | 22.70 | 103,148 | +0.44(+1.98%) |
Feb 28, 2020 | 22.20 | 22.49 | 21.67 | 22.26 | 116,200 | -0.15(-0.67%) |
Feb 27, 2020 | 22.33 | 23.34 | 21.88 | 22.41 | 81,663 | -0.32(-1.41%) |
Feb 26, 2020 | 23.78 | 23.93 | 22.58 | 22.73 | 59,997 | -0.92(-3.89%) |
Feb 25, 2020 | 24.82 | 24.82 | 23.35 | 23.65 | 66,249 | -1.21(-4.87%) |
Feb 24, 2020 | 24.58 | 25.06 | 24.27 | 24.86 | 97,726 | -0.45(-1.78%) |
Feb 21, 2020 | 25.47 | 25.47 | 25.02 | 25.31 | 63,200 | -0.19(-0.75%) |
Feb 20, 2020 | 25.05 | 25.67 | 25.05 | 25.50 | 52,077 | +0.23(+0.91%) |
Feb 19, 2020 | 25.01 | 25.47 | 25.01 | 25.27 | 39,852 | +0.27(+1.08%) |
Feb 18, 2020 | 25.19 | 25.29 | 24.51 | 25.00 | 40,799 | -0.19(-0.75%) |
Feb 14, 2020 | 24.90 | 25.31 | 24.90 | 25.19 | 37,300 | +0.20(+0.80%) |
Feb 13, 2020 | 24.94 | 25.25 | 24.54 | 24.99 | 38,213 | -0.06(-0.24%) |
Feb 12, 2020 | 24.55 | 25.12 | 24.26 | 25.05 | 96,998 | +0.78(+3.21%) |
Feb 11, 2020 | 23.62 | 24.43 | 23.62 | 24.27 | 60,928 | +0.64(+2.71%) |
Feb 10, 2020 | 23.76 | 23.91 | 23.54 | 23.63 | 53,299 | -0.29(-1.21%) |
Feb 07, 2020 | 24.25 | 24.32 | 23.83 | 23.92 | 41,800 | -0.39(-1.60%) |
Feb 06, 2020 | 24.43 | 24.54 | 24.19 | 24.31 | 87,789 | +0.03(+0.12%) |
Feb 05, 2020 | 24.04 | 24.40 | 23.08 | 24.28 | 51,658 | +0.50(+2.10%) |
Feb 04, 2020 | 24.54 | 24.54 | 23.74 | 23.78 | 58,468 | -0.45(-1.84%) |