Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.01 | 24.14 | 23.78 | 23.91 | 1,060,658 | -0.34(-1.42%) |
Apr 29, 2020 | 24.01 | 24.32 | 24.01 | 24.25 | 1,523,689 | +0.95(+4.08%) |
Apr 28, 2020 | 23.55 | 23.61 | 23.28 | 23.30 | 1,010,210 | +0.33(+1.44%) |
Apr 27, 2020 | 22.66 | 22.98 | 22.66 | 22.97 | 2,072,019 | +0.38(+1.68%) |
Apr 24, 2020 | 22.51 | 22.63 | 22.30 | 22.59 | 1,338,700 | +0.29(+1.28%) |
Apr 23, 2020 | 22.40 | 22.76 | 22.22 | 22.30 | 2,117,553 | -0.09(-0.42%) |
Apr 22, 2020 | 22.50 | 22.52 | 22.30 | 22.40 | 1,296,899 | +0.50(+2.28%) |
Apr 21, 2020 | 21.97 | 22.20 | 21.80 | 21.90 | 1,309,422 | -0.52(-2.32%) |
Apr 20, 2020 | 22.43 | 22.83 | 22.41 | 22.42 | 1,240,121 | -0.60(-2.61%) |
Apr 17, 2020 | 22.82 | 23.07 | 22.67 | 23.02 | 1,264,500 | +0.65(+2.91%) |
Apr 16, 2020 | 22.46 | 22.64 | 22.13 | 22.37 | 1,065,214 | +0.01(+0.04%) |
Apr 15, 2020 | 22.57 | 22.62 | 22.33 | 22.36 | 1,719,166 | -1.11(-4.73%) |
Apr 14, 2020 | 23.59 | 23.59 | 23.27 | 23.47 | 1,495,649 | +0.25(+1.10%) |
Apr 13, 2020 | 23.20 | 23.50 | 23.01 | 23.21 | 1,407,147 | -0.25(-1.09%) |
Apr 09, 2020 | 23.23 | 23.57 | 23.18 | 23.47 | 1,762,700 | +0.78(+3.44%) |
Apr 08, 2020 | 22.50 | 22.80 | 22.36 | 22.69 | 1,776,479 | +0.35(+1.57%) |
Apr 07, 2020 | 22.99 | 23.10 | 22.32 | 22.34 | 2,377,717 | +0.14(+0.63%) |
Apr 06, 2020 | 21.78 | 22.29 | 21.78 | 22.20 | 1,720,338 | +0.99(+4.67%) |
Apr 03, 2020 | 21.53 | 21.53 | 21.06 | 21.21 | 1,684,400 | -0.87(-3.94%) |
Apr 02, 2020 | 21.53 | 22.15 | 21.53 | 22.08 | 1,509,765 | +0.55(+2.55%) |
Apr 01, 2020 | 21.71 | 22.05 | 21.44 | 21.53 | 2,032,451 | -1.07(-4.73%) |
Mar 31, 2020 | 22.29 | 22.61 | 22.08 | 22.60 | 3,195,085 | +0.31(+1.39%) |
Mar 30, 2020 | 21.84 | 22.33 | 21.66 | 22.29 | 2,681,725 | +0.50(+2.29%) |
Mar 27, 2020 | 21.66 | 22.20 | 21.38 | 21.79 | 3,204,300 | -0.99(-4.35%) |
Mar 26, 2020 | 21.73 | 22.86 | 21.73 | 22.78 | 3,477,574 | +1.19(+5.51%) |
Mar 25, 2020 | 20.92 | 22.02 | 20.79 | 21.59 | 3,978,298 | +0.24(+1.12%) |
Mar 24, 2020 | 20.86 | 21.53 | 20.76 | 21.35 | 3,029,429 | +1.77(+9.04%) |
Mar 23, 2020 | 19.89 | 20.17 | 19.52 | 19.58 | 3,739,119 | -0.65(-3.21%) |
Mar 20, 2020 | 20.93 | 21.36 | 20.17 | 20.23 | 2,935,700 | -0.57(-2.74%) |
Mar 19, 2020 | 20.23 | 21.27 | 20.23 | 20.80 | 2,701,173 | +0.02(+0.10%) |
Mar 18, 2020 | 21.02 | 21.45 | 20.23 | 20.78 | 2,198,136 | -1.58(-7.07%) |
Mar 17, 2020 | 21.65 | 22.52 | 21.26 | 22.36 | 1,707,341 | +1.02(+4.78%) |
Mar 16, 2020 | 21.57 | 22.24 | 21.05 | 21.34 | 2,264,439 | -3.02(-12.40%) |
Mar 13, 2020 | 24.18 | 24.54 | 22.84 | 24.36 | 3,679,300 | +1.77(+7.84%) |
Mar 12, 2020 | 23.81 | 23.81 | 22.15 | 22.59 | 3,183,899 | -3.26(-12.61%) |
Mar 11, 2020 | 26.74 | 26.74 | 25.66 | 25.85 | 2,244,761 | -1.66(-6.03%) |
Mar 10, 2020 | 27.68 | 27.76 | 26.65 | 27.51 | 2,341,896 | +0.90(+3.38%) |
Mar 09, 2020 | 27.54 | 27.74 | 26.60 | 26.61 | 2,820,791 | -3.01(-10.16%) |
Mar 06, 2020 | 29.43 | 29.75 | 29.32 | 29.62 | 1,384,400 | -0.56(-1.86%) |
Mar 05, 2020 | 30.36 | 30.54 | 30.04 | 30.18 | 1,317,726 | -0.91(-2.93%) |
Mar 04, 2020 | 30.78 | 31.16 | 30.46 | 31.09 | 1,203,714 | +0.85(+2.81%) |
Mar 03, 2020 | 30.74 | 31.04 | 29.99 | 30.24 | 2,132,220 | -0.24(-0.79%) |
Mar 02, 2020 | 29.99 | 30.50 | 29.80 | 30.48 | 2,739,927 | +0.33(+1.09%) |
Feb 28, 2020 | 29.76 | 30.23 | 29.46 | 30.15 | 2,450,700 | -0.35(-1.15%) |
Feb 27, 2020 | 31.07 | 31.28 | 30.50 | 30.50 | 1,709,280 | -1.05(-3.33%) |
Feb 26, 2020 | 31.82 | 32.01 | 31.53 | 31.55 | 1,810,418 | -0.06(-0.19%) |
Feb 25, 2020 | 32.34 | 32.35 | 31.59 | 31.61 | 2,137,159 | -0.74(-2.29%) |
Feb 24, 2020 | 32.49 | 32.60 | 32.35 | 32.35 | 1,681,951 | -1.45(-4.29%) |
Feb 21, 2020 | 33.92 | 33.92 | 33.72 | 33.80 | 671,800 | -0.21(-0.62%) |
Feb 20, 2020 | 34.00 | 34.12 | 33.84 | 34.01 | 806,913 | -0.04(-0.12%) |
Feb 19, 2020 | 34.08 | 34.09 | 34.01 | 34.05 | 944,150 | +0.16(+0.47%) |
Feb 18, 2020 | 33.90 | 33.94 | 33.83 | 33.89 | 813,654 | -0.12(-0.35%) |
Feb 14, 2020 | 34.03 | 34.06 | 33.92 | 34.01 | 1,036,900 | +0.10(+0.29%) |
Feb 13, 2020 | 33.86 | 33.99 | 33.80 | 33.91 | 918,914 | -0.14(-0.41%) |
Feb 12, 2020 | 34.04 | 34.05 | 33.97 | 34.05 | 839,833 | +0.23(+0.69%) |
Feb 11, 2020 | 33.83 | 33.85 | 33.74 | 33.81 | 838,247 | +0.25(+0.76%) |
Feb 10, 2020 | 33.42 | 33.57 | 33.42 | 33.56 | 1,150,150 | +0.14(+0.42%) |
Feb 07, 2020 | 33.54 | 33.57 | 33.40 | 33.42 | 661,500 | -0.21(-0.62%) |
Feb 06, 2020 | 33.73 | 33.73 | 33.58 | 33.63 | 724,091 | +0.06(+0.18%) |
Feb 05, 2020 | 33.57 | 33.60 | 33.50 | 33.57 | 1,337,810 | +0.17(+0.51%) |
Feb 04, 2020 | 33.44 | 33.45 | 33.37 | 33.40 | 1,151,327 | +0.42(+1.29%) |