Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.18 | 25.20 | 24.16 | 24.47 | 2,215 | +1.02(+4.36%) |
Apr 29, 2020 | 22.59 | 23.50 | 22.59 | 23.45 | 4,156 | +0.26(+1.12%) |
Apr 28, 2020 | 22.37 | 23.29 | 22.08 | 23.19 | 3,294 | -0.04(-0.15%) |
Apr 27, 2020 | 23.50 | 23.50 | 23.04 | 23.23 | 2,478 | -0.59(-2.48%) |
Apr 24, 2020 | 24.29 | 24.57 | 23.82 | 23.82 | 4,667 | -0.38(-1.55%) |
Apr 23, 2020 | 22.44 | 24.25 | 22.44 | 24.19 | 2,726 | +0.86(+3.71%) |
Apr 22, 2020 | 25.10 | 25.10 | 23.21 | 23.33 | 2,140 | -1.43(-5.76%) |
Apr 21, 2020 | 24.74 | 25.28 | 24.41 | 24.76 | 7,331 | +0.67(+2.79%) |
Apr 20, 2020 | 23.18 | 24.20 | 22.94 | 24.08 | 4,885 | +1.63(+7.26%) |
Apr 17, 2020 | 23.12 | 23.43 | 22.45 | 22.45 | 4,356 | -1.41(-5.93%) |
Apr 16, 2020 | 24.14 | 24.53 | 23.62 | 23.87 | 7,858 | -0.11(-0.46%) |
Apr 15, 2020 | 23.43 | 24.08 | 23.43 | 23.98 | 131,817 | +1.65(+7.39%) |
Apr 14, 2020 | 23.33 | 23.94 | 22.27 | 22.33 | 15,133 | -1.52(-6.39%) |
Apr 13, 2020 | 22.89 | 24.06 | 22.73 | 23.85 | 8,303 | +1.53(+6.87%) |
Apr 09, 2020 | 23.73 | 23.73 | 21.81 | 22.32 | 19,915 | -2.25(-9.16%) |
Apr 08, 2020 | 27.36 | 27.57 | 24.10 | 24.57 | 15,481 | -2.84(-10.36%) |
Apr 07, 2020 | 25.14 | 27.41 | 24.87 | 27.41 | 3,723 | +0.57(+2.13%) |
Apr 06, 2020 | 29.25 | 29.25 | 26.15 | 26.84 | 6,902 | -5.05(-15.83%) |
Apr 03, 2020 | 29.71 | 31.89 | 29.71 | 31.88 | 10,009 | +1.78(+5.93%) |
Apr 02, 2020 | 32.78 | 32.78 | 29.43 | 30.10 | 7,174 | -1.67(-5.27%) |
Apr 01, 2020 | 31.37 | 32.93 | 30.21 | 31.77 | 10,687 | +3.43(+12.10%) |
Mar 31, 2020 | 27.24 | 28.88 | 26.75 | 28.34 | 14,809 | +2.07(+7.87%) |
Mar 30, 2020 | 27.88 | 28.07 | 26.27 | 26.27 | 10,626 | -1.88(-6.67%) |
Mar 27, 2020 | 29.89 | 30.36 | 27.15 | 28.15 | 21,679 | -0.38(-1.34%) |
Mar 26, 2020 | 31.72 | 34.68 | 27.75 | 28.53 | 18,304 | -5.85(-17.02%) |
Mar 25, 2020 | 35.30 | 37.98 | 32.20 | 34.39 | 9,433 | -1.26(-3.53%) |
Mar 24, 2020 | 40.50 | 43.91 | 35.51 | 35.65 | 11,668 | -9.83(-21.62%) |
Mar 23, 2020 | 42.39 | 48.83 | 42.39 | 45.48 | 44,722 | +3.57(+8.52%) |
Mar 20, 2020 | 36.55 | 42.20 | 36.23 | 41.91 | 14,583 | +5.67(+15.63%) |
Mar 19, 2020 | 35.17 | 36.55 | 34.30 | 36.24 | 11,797 | +3.30(+10.02%) |
Mar 18, 2020 | 33.64 | 35.65 | 31.60 | 32.94 | 3,261 | +2.30(+7.51%) |
Mar 17, 2020 | 37.96 | 38.35 | 30.10 | 30.64 | 5,919 | -7.46(-19.58%) |
Mar 16, 2020 | 35.09 | 41.86 | 35.09 | 38.10 | 26,301 | +5.28(+16.09%) |
Mar 13, 2020 | 34.72 | 38.09 | 32.40 | 32.82 | 3,373 | -4.25(-11.47%) |
Mar 12, 2020 | 32.56 | 37.11 | 32.56 | 37.08 | 11,696 | +6.03(+19.42%) |
Mar 11, 2020 | 29.25 | 31.42 | 29.21 | 31.05 | 10,757 | +2.98(+10.62%) |
Mar 10, 2020 | 26.46 | 29.95 | 26.40 | 28.07 | 9,490 | -0.27(-0.96%) |
Mar 09, 2020 | 28.13 | 29.09 | 26.51 | 28.34 | 5,432 | +2.64(+10.27%) |
Mar 06, 2020 | 26.96 | 27.28 | 25.70 | 25.70 | 26,519 | +0.26(+1.03%) |
Mar 05, 2020 | 25.38 | 25.47 | 25.30 | 25.44 | 2,091 | +0.83(+3.39%) |
Mar 04, 2020 | 26.45 | 26.47 | 24.60 | 24.60 | 5,348 | -2.83(-10.30%) |
Mar 03, 2020 | 27.17 | 27.81 | 25.80 | 27.43 | 6,017 | +0.32(+1.18%) |
Mar 02, 2020 | 30.66 | 30.66 | 27.09 | 27.11 | 10,511 | -3.57(-11.64%) |
Feb 28, 2020 | 29.39 | 31.58 | 29.39 | 30.68 | 32,435 | +2.21(+7.78%) |
Feb 27, 2020 | 26.46 | 28.46 | 26.23 | 28.46 | 49,583 | +2.32(+8.86%) |
Feb 26, 2020 | 25.94 | 26.15 | 25.18 | 26.15 | 10,382 | +0.47(+1.84%) |
Feb 25, 2020 | 24.47 | 25.74 | 24.45 | 25.67 | 29,499 | +1.12(+4.54%) |
Feb 24, 2020 | 24.38 | 24.63 | 24.02 | 24.56 | 10,675 | +0.53(+2.19%) |
Feb 21, 2020 | 24.26 | 24.26 | 23.82 | 24.03 | 1,141 | +0.02(+0.10%) |
Feb 20, 2020 | 24.80 | 24.80 | 24.01 | 24.01 | 11,089 | -0.05(-0.22%) |
Feb 19, 2020 | 23.74 | 24.06 | 23.74 | 24.06 | 3,191 | +0.35(+1.47%) |
Feb 18, 2020 | 23.89 | 23.89 | 23.56 | 23.71 | 10,871 | -0.18(-0.75%) |
Feb 14, 2020 | 24.14 | 24.14 | 23.89 | 23.89 | 4,618 | -0.39(-1.61%) |
Feb 13, 2020 | 24.61 | 24.61 | 24.20 | 24.28 | 15,919 | -0.55(-2.21%) |
Feb 12, 2020 | 24.99 | 24.99 | 24.82 | 24.83 | 191 | -0.09(-0.35%) |
Feb 11, 2020 | 24.90 | 24.92 | 24.82 | 24.92 | 759 | -0.18(-0.71%) |
Feb 10, 2020 | 24.90 | 25.26 | 24.90 | 25.10 | 1,944 | -0.11(-0.42%) |
Feb 07, 2020 | 24.97 | 25.21 | 24.95 | 25.21 | 3,010 | +0.13(+0.51%) |
Feb 06, 2020 | 25.03 | 25.18 | 24.99 | 25.08 | 2,725 | -0.05(-0.19%) |
Feb 05, 2020 | 25.26 | 25.35 | 25.03 | 25.13 | 4,528 | -0.13(-0.50%) |
Feb 04, 2020 | 24.76 | 25.25 | 24.76 | 25.25 | 4,129 | +0.34(+1.35%) |