Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.08 | 24.08 | 23.53 | 23.56 | 666,913 | -0.68(-2.81%) |
Apr 29, 2020 | 23.94 | 24.30 | 23.89 | 24.24 | 604,595 | +0.70(+2.97%) |
Apr 28, 2020 | 23.50 | 23.65 | 23.34 | 23.54 | 598,482 | +0.24(+1.03%) |
Apr 27, 2020 | 23.06 | 23.32 | 22.93 | 23.30 | 510,804 | +0.35(+1.53%) |
Apr 24, 2020 | 22.78 | 22.98 | 22.68 | 22.95 | 516,412 | +0.26(+1.15%) |
Apr 23, 2020 | 22.84 | 22.97 | 22.67 | 22.69 | 796,107 | -0.06(-0.26%) |
Apr 22, 2020 | 22.60 | 22.78 | 22.47 | 22.75 | 285,703 | +0.56(+2.52%) |
Apr 21, 2020 | 22.47 | 22.77 | 22.19 | 22.19 | 587,808 | -0.69(-3.02%) |
Apr 20, 2020 | 22.40 | 23.08 | 22.40 | 22.88 | 520,393 | +0.04(+0.18%) |
Apr 17, 2020 | 22.46 | 22.86 | 22.44 | 22.84 | 453,418 | +0.75(+3.40%) |
Apr 16, 2020 | 22.30 | 22.40 | 22.07 | 22.09 | 489,104 | -0.14(-0.63%) |
Apr 15, 2020 | 22.29 | 22.38 | 22.11 | 22.23 | 562,937 | -0.45(-1.98%) |
Apr 14, 2020 | 22.74 | 22.97 | 22.45 | 22.68 | 1,794,967 | +0.29(+1.30%) |
Apr 13, 2020 | 22.59 | 22.61 | 22.10 | 22.39 | 849,413 | -0.16(-0.71%) |
Apr 09, 2020 | 22.55 | 22.55 | 22.55 | 0 | +0.40(+1.81%) | |
Apr 08, 2020 | 21.85 | 22.22 | 21.62 | 22.15 | 1,272,741 | +0.51(+2.36%) |
Apr 07, 2020 | 22.15 | 22.36 | 21.57 | 21.64 | 1,951,221 | +0.04(+0.19%) |
Apr 06, 2020 | 21.23 | 21.63 | 21.14 | 21.60 | 717,643 | +1.01(+4.91%) |
Apr 03, 2020 | 20.84 | 20.94 | 20.39 | 20.59 | 2,171,433 | -0.22(-1.06%) |
Apr 02, 2020 | 20.56 | 21.04 | 20.56 | 20.81 | 618,888 | +0.33(+1.61%) |
Apr 01, 2020 | 20.64 | 20.88 | 20.36 | 20.48 | 600,578 | -0.70(-3.31%) |
Mar 31, 2020 | 20.89 | 21.54 | 20.80 | 21.18 | 786,822 | +0.48(+2.32%) |
Mar 30, 2020 | 20.31 | 20.74 | 19.95 | 20.70 | 871,481 | +0.58(+2.88%) |
Mar 27, 2020 | 20.55 | 20.57 | 20.05 | 20.12 | 971,912 | -1.07(-5.05%) |
Mar 26, 2020 | 20.83 | 21.58 | 20.83 | 21.19 | 1,492,931 | +0.44(+2.12%) |
Mar 25, 2020 | 20.00 | 21.70 | 19.84 | 20.75 | 1,174,403 | +0.62(+3.08%) |
Mar 24, 2020 | 19.16 | 20.18 | 18.99 | 20.13 | 1,692,353 | +2.16(+12.02%) |
Mar 23, 2020 | 18.90 | 19.03 | 17.92 | 17.97 | 1,740,570 | -1.05(-5.52%) |
Mar 20, 2020 | 19.65 | 20.32 | 18.94 | 19.02 | 1,541,665 | -0.48(-2.46%) |
Mar 19, 2020 | 18.68 | 19.72 | 18.22 | 19.50 | 1,075,925 | +0.58(+3.07%) |
Mar 18, 2020 | 19.40 | 20.03 | 18.25 | 18.92 | 1,720,351 | -1.40(-6.89%) |
Mar 17, 2020 | 20.12 | 21.00 | 19.73 | 20.32 | 8,647,407 | +0.54(+2.73%) |
Mar 16, 2020 | 19.40 | 20.58 | 19.40 | 19.78 | 2,571,238 | -2.12(-9.68%) |
Mar 13, 2020 | 21.23 | 21.90 | 20.20 | 21.90 | 3,698,757 | +1.86(+9.28%) |
Mar 12, 2020 | 21.49 | 21.59 | 19.93 | 20.04 | 1,913,958 | -2.76(-12.11%) |
Mar 11, 2020 | 23.42 | 23.53 | 22.70 | 22.80 | 1,698,011 | -1.12(-4.68%) |
Mar 10, 2020 | 24.11 | 24.11 | 23.16 | 23.92 | 1,863,080 | +0.74(+3.19%) |
Mar 09, 2020 | 23.50 | 24.38 | 23.18 | 23.18 | 1,301,894 | -2.69(-10.40%) |
Mar 06, 2020 | 25.93 | 25.99 | 25.60 | 25.87 | 1,019,217 | -0.57(-2.16%) |
Mar 05, 2020 | 26.27 | 26.66 | 26.27 | 26.44 | 2,169,183 | -0.38(-1.42%) |
Mar 04, 2020 | 26.61 | 26.82 | 26.43 | 26.82 | 603,618 | +0.60(+2.29%) |
Mar 03, 2020 | 26.65 | 26.83 | 26.17 | 26.22 | 1,448,373 | -0.23(-0.87%) |
Mar 02, 2020 | 25.99 | 26.46 | 25.81 | 26.45 | 1,027,577 | +0.44(+1.69%) |
Feb 28, 2020 | 25.80 | 26.01 | 25.39 | 26.01 | 3,073,615 | -0.73(-2.73%) |
Feb 27, 2020 | 26.83 | 26.85 | 26.29 | 26.74 | 359,163 | -0.45(-1.66%) |
Feb 26, 2020 | 27.40 | 27.62 | 27.17 | 27.19 | 621,281 | -0.22(-0.80%) |
Feb 25, 2020 | 28.03 | 28.06 | 27.33 | 27.41 | 756,836 | -0.61(-2.18%) |
Feb 24, 2020 | 27.89 | 28.07 | 27.85 | 28.02 | 258,613 | -0.46(-1.62%) |
Feb 21, 2020 | 28.61 | 28.61 | 28.45 | 28.48 | 156,010 | -0.14(-0.49%) |
Feb 20, 2020 | 28.57 | 28.66 | 28.49 | 28.62 | 149,625 | +0.02(+0.07%) |
Feb 19, 2020 | 28.54 | 28.61 | 28.48 | 28.60 | 100,036 | +0.09(+0.32%) |
Feb 18, 2020 | 28.43 | 28.51 | 28.42 | 28.51 | 147,787 | +0.03(+0.11%) |
Feb 14, 2020 | 28.48 | 28.48 | 28.48 | 0 | +0.07(+0.25%) | |
Feb 13, 2020 | 28.35 | 28.43 | 28.32 | 28.41 | 108,123 | -0.02(-0.07%) |
Feb 12, 2020 | 28.51 | 28.51 | 28.39 | 28.43 | 127,019 | +0.09(+0.32%) |
Feb 11, 2020 | 28.35 | 28.41 | 28.33 | 28.34 | 83,122 | +0.06(+0.21%) |
Feb 10, 2020 | 28.11 | 28.28 | 28.11 | 28.28 | 67,629 | +0.15(+0.53%) |
Feb 07, 2020 | 28.23 | 28.24 | 28.11 | 28.13 | 106,252 | -0.15(-0.53%) |
Feb 06, 2020 | 28.20 | 28.30 | 28.17 | 28.28 | 76,517 | +0.14(+0.50%) |
Feb 05, 2020 | 28.11 | 28.17 | 28.08 | 28.14 | 125,670 | +0.23(+0.82%) |
Feb 04, 2020 | 27.91 | 27.97 | 27.90 | 27.91 | 283,311 | +0.22(+0.79%) |