Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.51 | 27.72 | 26.63 | 27.02 | 176,473 | -0.64(-2.32%) |
Apr 29, 2020 | 26.71 | 28.23 | 26.71 | 27.67 | 222,946 | +1.53(+5.85%) |
Apr 28, 2020 | 26.98 | 27.20 | 25.79 | 26.14 | 173,991 | -0.44(-1.65%) |
Apr 27, 2020 | 25.12 | 26.60 | 25.12 | 26.58 | 335,439 | +1.64(+6.56%) |
Apr 24, 2020 | 24.36 | 25.08 | 24.36 | 24.94 | 244,996 | +0.63(+2.60%) |
Apr 23, 2020 | 23.79 | 24.63 | 23.75 | 24.31 | 247,875 | +0.55(+2.34%) |
Apr 22, 2020 | 23.17 | 23.86 | 22.96 | 23.75 | 151,765 | +1.08(+4.77%) |
Apr 21, 2020 | 23.22 | 23.46 | 22.59 | 22.67 | 431,401 | -0.92(-3.92%) |
Apr 20, 2020 | 23.72 | 24.15 | 23.44 | 23.60 | 162,372 | -0.32(-1.34%) |
Apr 17, 2020 | 23.79 | 24.06 | 23.17 | 23.92 | 236,368 | +1.00(+4.38%) |
Apr 16, 2020 | 23.52 | 23.69 | 22.58 | 22.92 | 323,040 | -0.41(-1.75%) |
Apr 15, 2020 | 23.04 | 23.54 | 22.73 | 23.32 | 254,989 | +0.01(+0.04%) |
Apr 14, 2020 | 24.16 | 24.24 | 23.26 | 23.31 | 320,806 | -0.33(-1.40%) |
Apr 13, 2020 | 24.09 | 24.13 | 23.13 | 23.65 | 373,303 | -0.35(-1.46%) |
Apr 09, 2020 | 23.36 | 24.10 | 22.89 | 24.00 | 534,267 | +0.77(+3.31%) |
Apr 08, 2020 | 22.59 | 23.68 | 22.35 | 23.23 | 239,620 | +0.87(+3.87%) |
Apr 07, 2020 | 23.31 | 23.56 | 22.19 | 22.36 | 1,007,205 | -0.09(-0.39%) |
Apr 06, 2020 | 22.35 | 23.27 | 21.79 | 22.45 | 734,479 | +0.25(+1.14%) |
Apr 03, 2020 | 22.80 | 23.01 | 21.74 | 22.20 | 705,816 | -0.71(-3.10%) |
Apr 02, 2020 | 24.12 | 24.24 | 21.42 | 22.91 | 780,872 | -1.47(-6.03%) |
Apr 01, 2020 | 24.44 | 25.07 | 24.07 | 24.38 | 226,851 | -0.80(-3.17%) |
Mar 31, 2020 | 23.56 | 25.29 | 23.44 | 25.17 | 412,642 | +1.74(+7.44%) |
Mar 30, 2020 | 23.51 | 24.36 | 23.26 | 23.43 | 612,165 | +0.07(+0.29%) |
Mar 27, 2020 | 25.30 | 25.55 | 22.76 | 23.36 | 1,095,757 | -2.65(-10.18%) |
Mar 26, 2020 | 24.56 | 26.24 | 24.56 | 26.01 | 434,558 | +1.45(+5.91%) |
Mar 25, 2020 | 23.05 | 25.94 | 22.17 | 24.56 | 577,385 | +2.48(+11.24%) |
Mar 24, 2020 | 21.12 | 22.28 | 21.12 | 22.08 | 1,070,193 | +1.58(+7.69%) |
Mar 23, 2020 | 21.58 | 21.77 | 19.88 | 20.50 | 602,857 | -1.12(-5.18%) |
Mar 20, 2020 | 21.84 | 23.06 | 21.35 | 21.62 | 536,219 | +0.37(+1.74%) |
Mar 19, 2020 | 21.39 | 21.69 | 20.57 | 21.25 | 666,785 | -0.31(-1.44%) |
Mar 18, 2020 | 21.15 | 21.67 | 20.74 | 21.56 | 1,096,745 | -0.79(-3.53%) |
Mar 17, 2020 | 22.29 | 22.60 | 22.11 | 22.35 | 654,944 | +0.42(+1.91%) |
Mar 16, 2020 | 21.92 | 23.33 | 21.40 | 21.93 | 656,077 | -1.87(-7.85%) |
Mar 13, 2020 | 23.11 | 23.84 | 22.39 | 23.80 | 396,720 | +1.88(+8.57%) |
Mar 12, 2020 | 21.68 | 22.35 | 21.41 | 21.92 | 649,855 | -2.09(-8.72%) |
Mar 11, 2020 | 24.49 | 24.80 | 23.07 | 24.02 | 619,843 | -1.29(-5.12%) |
Mar 10, 2020 | 25.31 | 25.75 | 24.56 | 25.31 | 334,050 | +0.85(+3.46%) |
Mar 09, 2020 | 24.54 | 25.06 | 24.07 | 24.46 | 563,745 | -1.13(-4.41%) |
Mar 06, 2020 | 26.83 | 27.02 | 25.52 | 25.59 | 855,075 | -1.92(-6.97%) |
Mar 05, 2020 | 27.55 | 27.68 | 27.09 | 27.51 | 697,074 | -0.46(-1.64%) |
Mar 04, 2020 | 27.95 | 28.37 | 27.62 | 27.97 | 228,136 | +0.52(+1.88%) |
Mar 03, 2020 | 28.67 | 28.67 | 26.98 | 27.45 | 383,554 | -1.08(-3.79%) |
Mar 02, 2020 | 27.71 | 28.55 | 27.38 | 28.53 | 211,549 | +0.91(+3.28%) |
Feb 28, 2020 | 27.64 | 28.02 | 27.06 | 27.63 | 448,698 | -0.98(-3.44%) |
Feb 27, 2020 | 28.18 | 29.77 | 27.75 | 28.61 | 367,545 | +0.23(+0.82%) |
Feb 26, 2020 | 28.21 | 29.48 | 28.21 | 28.38 | 305,877 | +0.25(+0.90%) |
Feb 25, 2020 | 29.17 | 29.49 | 27.26 | 28.12 | 486,452 | -0.68(-2.37%) |
Feb 24, 2020 | 29.69 | 30.02 | 28.72 | 28.81 | 370,201 | -1.98(-6.42%) |
Feb 21, 2020 | 31.98 | 31.98 | 30.58 | 30.78 | 259,378 | -1.28(-4.01%) |
Feb 20, 2020 | 32.69 | 33.34 | 31.94 | 32.07 | 162,493 | -0.64(-1.96%) |
Feb 19, 2020 | 32.50 | 33.04 | 32.32 | 32.71 | 800,033 | +0.51(+1.57%) |
Feb 18, 2020 | 32.80 | 33.14 | 32.18 | 32.20 | 269,652 | -1.08(-3.25%) |
Feb 14, 2020 | 32.90 | 33.77 | 32.88 | 33.28 | 517,626 | +0.33(+1.00%) |
Feb 13, 2020 | 34.10 | 34.32 | 32.67 | 32.95 | 227,251 | -1.48(-4.30%) |
Feb 12, 2020 | 35.22 | 35.68 | 34.40 | 34.43 | 351,436 | -0.53(-1.50%) |
Feb 11, 2020 | 36.34 | 36.34 | 34.26 | 34.96 | 559,494 | -1.02(-2.84%) |
Feb 10, 2020 | 35.09 | 36.35 | 35.09 | 35.98 | 135,199 | +0.69(+1.96%) |
Feb 07, 2020 | 36.22 | 36.49 | 34.78 | 35.29 | 148,230 | -1.30(-3.56%) |
Feb 06, 2020 | 36.17 | 36.65 | 35.87 | 36.59 | 216,906 | +0.65(+1.81%) |
Feb 05, 2020 | 35.80 | 36.02 | 35.03 | 35.94 | 169,973 | +0.61(+1.74%) |
Feb 04, 2020 | 34.49 | 36.01 | 34.49 | 35.33 | 155,869 | +1.77(+5.28%) |