Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.22 | 24.26 | 23.99 | 24.13 | 33,120 | -0.46(-1.89%) |
Apr 29, 2020 | 24.49 | 24.73 | 24.49 | 24.59 | 28,555 | +0.53(+2.20%) |
Apr 28, 2020 | 24.36 | 24.36 | 24.06 | 24.07 | 105,335 | +0.15(+0.61%) |
Apr 27, 2020 | 23.66 | 23.96 | 23.66 | 23.92 | 38,311 | +0.28(+1.18%) |
Apr 24, 2020 | 23.57 | 23.72 | 23.46 | 23.64 | 21,000 | +0.26(+1.11%) |
Apr 23, 2020 | 23.50 | 23.66 | 23.36 | 23.38 | 171,044 | -0.08(-0.34%) |
Apr 22, 2020 | 23.33 | 23.51 | 23.32 | 23.46 | 51,012 | +0.44(+1.91%) |
Apr 21, 2020 | 23.12 | 23.31 | 22.95 | 23.02 | 400,500 | -0.46(-1.97%) |
Apr 20, 2020 | 23.59 | 23.81 | 23.48 | 23.48 | 42,889 | -0.31(-1.29%) |
Apr 17, 2020 | 23.68 | 23.79 | 23.53 | 23.79 | 126,800 | +0.55(+2.37%) |
Apr 16, 2020 | 23.31 | 23.31 | 23.09 | 23.24 | 211,477 | -0.04(-0.17%) |
Apr 15, 2020 | 23.36 | 23.38 | 23.20 | 23.28 | 64,113 | -0.62(-2.59%) |
Apr 14, 2020 | 24.00 | 24.05 | 23.80 | 23.90 | 64,029 | +0.27(+1.14%) |
Apr 13, 2020 | 23.98 | 23.98 | 23.43 | 23.63 | 145,595 | -0.27(-1.13%) |
Apr 09, 2020 | 23.81 | 23.96 | 23.68 | 23.90 | 31,600 | +0.41(+1.75%) |
Apr 08, 2020 | 23.46 | 23.55 | 23.15 | 23.49 | 26,173 | +0.17(+0.73%) |
Apr 07, 2020 | 23.88 | 23.88 | 23.23 | 23.32 | 126,204 | +0.04(+0.17%) |
Apr 06, 2020 | 22.80 | 23.28 | 22.80 | 23.28 | 78,201 | +1.19(+5.39%) |
Apr 03, 2020 | 22.18 | 22.38 | 22.00 | 22.09 | 28,700 | -0.41(-1.82%) |
Apr 02, 2020 | 22.04 | 22.68 | 22.04 | 22.50 | 28,025 | +0.45(+2.04%) |
Apr 01, 2020 | 22.42 | 22.54 | 22.05 | 22.05 | 67,490 | -0.82(-3.59%) |
Mar 31, 2020 | 22.72 | 23.09 | 22.61 | 22.87 | 71,278 | +0.00(+0.00%) |
Mar 30, 2020 | 22.73 | 23.02 | 22.66 | 22.87 | 63,429 | +0.45(+2.01%) |
Mar 27, 2020 | 22.57 | 22.78 | 22.37 | 22.42 | 35,300 | -1.01(-4.31%) |
Mar 26, 2020 | 22.48 | 23.43 | 22.48 | 23.43 | 34,702 | +0.74(+3.26%) |
Mar 25, 2020 | 22.44 | 23.09 | 22.11 | 22.69 | 32,179 | +0.64(+2.90%) |
Mar 24, 2020 | 21.85 | 22.19 | 21.63 | 22.05 | 62,821 | +1.34(+6.47%) |
Mar 23, 2020 | 20.76 | 21.07 | 20.58 | 20.71 | 70,386 | -0.08(-0.38%) |
Mar 20, 2020 | 21.29 | 21.71 | 20.79 | 20.79 | 108,900 | -0.44(-2.08%) |
Mar 19, 2020 | 20.93 | 21.65 | 20.64 | 21.23 | 51,561 | +0.70(+3.42%) |
Mar 18, 2020 | 20.31 | 20.90 | 20.15 | 20.53 | 80,621 | -0.81(-3.80%) |
Mar 17, 2020 | 20.71 | 21.50 | 20.53 | 21.34 | 76,504 | +1.26(+6.27%) |
Mar 16, 2020 | 20.41 | 21.03 | 19.91 | 20.08 | 81,597 | -2.81(-12.28%) |
Mar 13, 2020 | 23.04 | 23.04 | 21.50 | 22.89 | 104,000 | +1.54(+7.19%) |
Mar 12, 2020 | 21.97 | 22.18 | 21.14 | 21.36 | 449,438 | -2.51(-10.52%) |
Mar 11, 2020 | 24.43 | 24.43 | 23.60 | 23.87 | 58,719 | -1.14(-4.58%) |
Mar 10, 2020 | 24.94 | 25.13 | 24.27 | 25.01 | 61,981 | +0.98(+4.08%) |
Mar 09, 2020 | 24.46 | 24.71 | 23.77 | 24.03 | 290,471 | -2.36(-8.93%) |
Mar 06, 2020 | 26.41 | 26.55 | 26.10 | 26.39 | 29,200 | -0.50(-1.87%) |
Mar 05, 2020 | 27.14 | 27.27 | 26.88 | 26.89 | 12,161 | -0.98(-3.52%) |
Mar 04, 2020 | 27.44 | 27.87 | 27.44 | 27.87 | 19,553 | +0.80(+2.96%) |
Mar 03, 2020 | 27.37 | 28.02 | 26.94 | 27.07 | 29,576 | -0.19(-0.70%) |
Mar 02, 2020 | 26.98 | 27.34 | 26.79 | 27.26 | 151,050 | +0.01(+0.04%) |
Feb 28, 2020 | 26.85 | 27.25 | 26.79 | 27.25 | 102,800 | -0.27(-0.98%) |
Feb 27, 2020 | 27.86 | 28.27 | 27.52 | 27.52 | 53,092 | -0.93(-3.27%) |
Feb 26, 2020 | 28.62 | 28.85 | 28.43 | 28.45 | 32,857 | +0.00(+0.00%) |
Feb 25, 2020 | 29.11 | 29.11 | 28.40 | 28.45 | 22,658 | -0.61(-2.10%) |
Feb 24, 2020 | 29.12 | 29.22 | 29.01 | 29.06 | 45,789 | -1.07(-3.55%) |
Feb 21, 2020 | 30.27 | 30.27 | 30.10 | 30.13 | 15,400 | -0.17(-0.56%) |
Feb 20, 2020 | 30.43 | 30.47 | 30.18 | 30.30 | 34,658 | -0.23(-0.75%) |
Feb 19, 2020 | 30.49 | 30.56 | 30.45 | 30.53 | 20,002 | +0.21(+0.69%) |
Feb 18, 2020 | 30.31 | 30.35 | 30.26 | 30.32 | 65,083 | -0.12(-0.39%) |
Feb 14, 2020 | 30.40 | 30.50 | 30.35 | 30.44 | 18,400 | -0.00(-0.02%) |
Feb 13, 2020 | 30.38 | 30.49 | 30.33 | 30.45 | 25,415 | -0.17(-0.56%) |
Feb 12, 2020 | 30.56 | 30.64 | 30.55 | 30.62 | 18,543 | +0.20(+0.64%) |
Feb 11, 2020 | 30.36 | 30.47 | 30.36 | 30.42 | 11,206 | +0.19(+0.63%) |
Feb 10, 2020 | 30.23 | 30.28 | 30.17 | 30.23 | 88,600 | +0.05(+0.17%) |
Feb 07, 2020 | 30.37 | 30.37 | 30.17 | 30.18 | 37,400 | -0.28(-0.92%) |
Feb 06, 2020 | 30.49 | 30.49 | 30.40 | 30.46 | 26,775 | +0.22(+0.73%) |
Feb 05, 2020 | 30.23 | 30.38 | 30.23 | 30.24 | 81,537 | +0.23(+0.77%) |
Feb 04, 2020 | 29.99 | 30.08 | 29.96 | 30.01 | 45,013 | +0.41(+1.39%) |