Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.20 | 24.24 | 23.37 | 23.69 | 300,662 | -0.87(-3.54%) |
Apr 29, 2020 | 24.74 | 25.10 | 24.33 | 24.56 | 419,367 | +0.37(+1.52%) |
Apr 28, 2020 | 23.82 | 24.60 | 23.82 | 24.19 | 332,106 | +0.98(+4.20%) |
Apr 27, 2020 | 22.45 | 23.31 | 22.45 | 23.22 | 254,771 | +0.86(+3.82%) |
Apr 24, 2020 | 22.60 | 22.92 | 22.06 | 22.36 | 636,326 | -0.08(-0.37%) |
Apr 23, 2020 | 23.06 | 23.26 | 22.42 | 22.44 | 265,709 | -0.50(-2.16%) |
Apr 22, 2020 | 23.85 | 23.85 | 22.91 | 22.94 | 525,167 | -0.32(-1.35%) |
Apr 21, 2020 | 23.32 | 23.82 | 23.09 | 23.25 | 420,496 | -0.54(-2.27%) |
Apr 20, 2020 | 24.33 | 24.36 | 23.63 | 23.79 | 239,293 | -0.76(-3.09%) |
Apr 17, 2020 | 24.04 | 24.63 | 23.92 | 24.55 | 360,358 | +1.24(+5.31%) |
Apr 16, 2020 | 23.65 | 23.79 | 22.65 | 23.31 | 398,377 | -0.20(-0.86%) |
Apr 15, 2020 | 24.49 | 24.49 | 23.44 | 23.52 | 288,755 | -1.56(-6.22%) |
Apr 14, 2020 | 24.83 | 25.23 | 24.47 | 25.08 | 435,475 | +0.72(+2.96%) |
Apr 13, 2020 | 25.35 | 25.35 | 24.17 | 24.36 | 348,019 | -0.95(-3.76%) |
Apr 09, 2020 | 24.38 | 25.67 | 24.36 | 25.31 | 382,755 | +1.02(+4.20%) |
Apr 08, 2020 | 23.26 | 24.62 | 22.73 | 24.29 | 395,277 | +1.15(+4.96%) |
Apr 07, 2020 | 23.49 | 24.11 | 23.07 | 23.14 | 332,086 | +0.73(+3.25%) |
Apr 06, 2020 | 21.59 | 22.67 | 21.38 | 22.41 | 637,141 | +1.68(+8.10%) |
Apr 03, 2020 | 20.60 | 21.16 | 20.49 | 20.73 | 552,069 | -0.14(-0.65%) |
Apr 02, 2020 | 21.09 | 22.48 | 20.57 | 20.87 | 723,125 | -0.35(-1.66%) |
Apr 01, 2020 | 22.30 | 22.56 | 20.97 | 21.22 | 496,457 | -2.06(-8.86%) |
Mar 31, 2020 | 24.54 | 24.54 | 23.16 | 23.28 | 356,857 | -1.46(-5.88%) |
Mar 30, 2020 | 24.03 | 24.93 | 23.37 | 24.74 | 331,332 | +0.74(+3.09%) |
Mar 27, 2020 | 23.70 | 24.63 | 22.38 | 24.00 | 417,818 | -0.47(-1.93%) |
Mar 26, 2020 | 23.34 | 24.58 | 22.96 | 24.47 | 346,647 | +1.49(+6.50%) |
Mar 25, 2020 | 22.97 | 24.13 | 22.62 | 22.98 | 1,337,112 | +0.29(+1.26%) |
Mar 24, 2020 | 21.17 | 22.98 | 20.69 | 22.69 | 554,874 | +2.30(+11.25%) |
Mar 23, 2020 | 21.37 | 21.97 | 19.89 | 20.39 | 626,876 | -1.37(-6.27%) |
Mar 20, 2020 | 23.53 | 23.76 | 21.54 | 21.76 | 603,530 | -1.49(-6.42%) |
Mar 19, 2020 | 23.58 | 24.21 | 22.80 | 23.25 | 686,931 | -0.74(-3.06%) |
Mar 18, 2020 | 22.50 | 24.07 | 20.87 | 23.99 | 714,840 | +0.02(+0.09%) |
Mar 17, 2020 | 23.13 | 24.00 | 21.06 | 23.97 | 499,835 | +1.26(+5.55%) |
Mar 16, 2020 | 24.50 | 25.22 | 22.60 | 22.71 | 556,739 | -3.89(-14.64%) |
Mar 13, 2020 | 26.73 | 26.97 | 24.93 | 26.60 | 553,002 | +1.50(+5.98%) |
Mar 12, 2020 | 27.93 | 28.35 | 25.09 | 25.10 | 527,193 | -3.98(-13.70%) |
Mar 11, 2020 | 30.03 | 30.03 | 28.78 | 29.08 | 528,278 | -1.75(-5.67%) |
Mar 10, 2020 | 30.63 | 31.05 | 29.36 | 30.83 | 510,454 | +1.00(+3.34%) |
Mar 09, 2020 | 29.74 | 30.37 | 29.25 | 29.83 | 522,034 | -2.42(-7.49%) |
Mar 06, 2020 | 31.06 | 32.26 | 31.06 | 32.25 | 545,003 | +0.28(+0.87%) |
Mar 05, 2020 | 32.01 | 32.37 | 31.68 | 31.97 | 428,049 | -1.03(-3.11%) |
Mar 04, 2020 | 32.57 | 33.12 | 32.17 | 33.00 | 344,025 | +0.93(+2.90%) |
Mar 03, 2020 | 33.38 | 33.58 | 31.84 | 32.07 | 574,039 | -1.37(-4.11%) |
Mar 02, 2020 | 31.20 | 33.45 | 31.14 | 33.44 | 588,521 | +2.25(+7.22%) |
Feb 28, 2020 | 31.43 | 31.45 | 30.51 | 31.19 | 746,847 | -0.89(-2.78%) |
Feb 27, 2020 | 32.65 | 32.87 | 31.90 | 32.08 | 658,929 | -1.18(-3.54%) |
Feb 26, 2020 | 34.38 | 34.68 | 33.13 | 33.26 | 761,182 | -1.02(-2.98%) |
Feb 25, 2020 | 34.92 | 35.07 | 34.02 | 34.28 | 396,404 | -0.70(-2.02%) |
Feb 24, 2020 | 34.79 | 35.29 | 34.47 | 34.98 | 373,435 | -0.49(-1.37%) |
Feb 21, 2020 | 35.94 | 35.98 | 35.16 | 35.47 | 258,236 | -0.52(-1.44%) |
Feb 20, 2020 | 35.49 | 36.06 | 35.42 | 35.99 | 489,017 | +0.37(+1.04%) |
Feb 19, 2020 | 35.70 | 35.76 | 35.49 | 35.62 | 174,891 | +0.01(+0.04%) |
Feb 18, 2020 | 35.95 | 36.01 | 35.51 | 35.60 | 243,793 | -0.39(-1.09%) |
Feb 14, 2020 | 35.91 | 36.05 | 35.53 | 36.00 | 303,589 | +0.11(+0.32%) |
Feb 13, 2020 | 35.62 | 35.99 | 35.54 | 35.88 | 280,666 | +0.14(+0.40%) |
Feb 12, 2020 | 36.37 | 36.37 | 35.47 | 35.74 | 279,045 | -0.51(-1.42%) |
Feb 11, 2020 | 36.58 | 36.67 | 35.77 | 36.25 | 487,080 | -0.06(-0.18%) |
Feb 10, 2020 | 35.35 | 36.67 | 35.15 | 36.32 | 702,339 | +2.83(+8.45%) |
Feb 07, 2020 | 33.50 | 33.84 | 33.47 | 33.49 | 234,197 | -0.12(-0.36%) |
Feb 06, 2020 | 33.84 | 34.02 | 33.54 | 33.61 | 174,656 | -0.09(-0.25%) |
Feb 05, 2020 | 33.22 | 33.86 | 33.09 | 33.69 | 193,989 | +0.76(+2.32%) |
Feb 04, 2020 | 32.83 | 33.17 | 32.77 | 32.93 | 147,778 | +0.44(+1.34%) |