Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.72 | 26.05 | 25.34 | 25.70 | 401,396 | -0.42(-1.62%) |
Apr 29, 2020 | 26.03 | 26.49 | 25.60 | 26.12 | 741,779 | +0.61(+2.39%) |
Apr 28, 2020 | 24.61 | 25.62 | 24.40 | 25.51 | 681,052 | +1.40(+5.80%) |
Apr 27, 2020 | 22.83 | 24.49 | 22.60 | 24.11 | 876,402 | +1.52(+6.72%) |
Apr 24, 2020 | 22.44 | 22.78 | 22.07 | 22.60 | 430,727 | +0.25(+1.13%) |
Apr 23, 2020 | 22.36 | 23.20 | 22.26 | 22.34 | 863,627 | -0.01(-0.04%) |
Apr 22, 2020 | 22.49 | 22.63 | 22.00 | 22.35 | 299,710 | +0.21(+0.93%) |
Apr 21, 2020 | 21.99 | 22.48 | 21.54 | 22.14 | 502,312 | -0.72(-3.16%) |
Apr 20, 2020 | 22.51 | 23.17 | 22.41 | 22.87 | 258,181 | +0.13(+0.58%) |
Apr 17, 2020 | 22.56 | 23.27 | 22.37 | 22.74 | 542,993 | +0.63(+2.84%) |
Apr 16, 2020 | 21.99 | 22.26 | 21.64 | 22.11 | 642,506 | +0.20(+0.90%) |
Apr 15, 2020 | 21.54 | 22.12 | 21.16 | 21.91 | 559,944 | -0.11(-0.51%) |
Apr 14, 2020 | 22.04 | 22.15 | 21.32 | 22.02 | 1,029,867 | -0.66(-2.90%) |
Apr 13, 2020 | 22.91 | 23.05 | 22.32 | 22.68 | 831,738 | -0.45(-1.95%) |
Apr 09, 2020 | 23.07 | 23.70 | 22.45 | 23.13 | 855,057 | +0.06(+0.24%) |
Apr 08, 2020 | 24.41 | 24.41 | 22.84 | 23.07 | 957,622 | -1.23(-5.06%) |
Apr 07, 2020 | 24.68 | 25.15 | 23.51 | 24.30 | 741,399 | +0.35(+1.45%) |
Apr 06, 2020 | 23.38 | 24.08 | 23.26 | 23.96 | 481,808 | +1.47(+6.55%) |
Apr 03, 2020 | 23.21 | 23.35 | 21.93 | 22.48 | 435,631 | -1.00(-4.27%) |
Apr 02, 2020 | 22.79 | 23.67 | 22.66 | 23.49 | 292,132 | +0.46(+2.00%) |
Apr 01, 2020 | 23.25 | 23.50 | 22.65 | 23.03 | 400,496 | -1.10(-4.55%) |
Mar 31, 2020 | 23.83 | 24.40 | 23.58 | 24.12 | 274,542 | +0.07(+0.31%) |
Mar 30, 2020 | 24.02 | 24.72 | 23.47 | 24.05 | 243,543 | +0.11(+0.47%) |
Mar 27, 2020 | 23.61 | 24.67 | 22.92 | 23.94 | 517,085 | -0.51(-2.07%) |
Mar 26, 2020 | 22.71 | 24.60 | 22.60 | 24.44 | 470,785 | +1.92(+8.54%) |
Mar 25, 2020 | 22.09 | 23.70 | 21.75 | 22.52 | 630,019 | +0.40(+1.82%) |
Mar 24, 2020 | 20.64 | 22.18 | 20.64 | 22.12 | 422,362 | +2.28(+11.49%) |
Mar 23, 2020 | 20.40 | 20.82 | 19.37 | 19.84 | 632,613 | -0.71(-3.47%) |
Mar 20, 2020 | 21.80 | 21.90 | 20.55 | 20.55 | 792,474 | -0.98(-4.53%) |
Mar 19, 2020 | 22.11 | 22.69 | 20.81 | 21.53 | 953,254 | -0.70(-3.16%) |
Mar 18, 2020 | 22.02 | 23.20 | 21.47 | 22.23 | 539,895 | -1.06(-4.55%) |
Mar 17, 2020 | 22.22 | 23.59 | 22.06 | 23.29 | 611,728 | +1.52(+6.98%) |
Mar 16, 2020 | 22.04 | 22.64 | 20.72 | 21.77 | 588,533 | -2.77(-11.28%) |
Mar 13, 2020 | 22.88 | 24.61 | 22.25 | 24.54 | 572,952 | +2.66(+12.18%) |
Mar 12, 2020 | 22.06 | 22.85 | 21.34 | 21.87 | 952,953 | -1.04(-4.52%) |
Mar 11, 2020 | 22.83 | 23.28 | 22.38 | 22.91 | 631,750 | -0.51(-2.19%) |
Mar 10, 2020 | 23.22 | 23.47 | 22.49 | 23.42 | 475,993 | +0.81(+3.59%) |
Mar 09, 2020 | 22.69 | 23.18 | 22.25 | 22.61 | 421,521 | -1.55(-6.40%) |
Mar 06, 2020 | 23.56 | 24.31 | 23.51 | 24.16 | 293,229 | -0.20(-0.80%) |
Mar 05, 2020 | 24.48 | 24.80 | 23.92 | 24.35 | 1,100,095 | -0.79(-3.15%) |
Mar 04, 2020 | 25.12 | 25.16 | 24.68 | 25.15 | 266,801 | +0.42(+1.70%) |
Mar 03, 2020 | 24.87 | 25.49 | 24.46 | 24.73 | 417,585 | -0.03(-0.11%) |
Mar 02, 2020 | 23.95 | 24.75 | 23.83 | 24.75 | 416,774 | +1.03(+4.36%) |
Feb 28, 2020 | 22.97 | 23.72 | 22.75 | 23.72 | 671,113 | -0.11(-0.47%) |
Feb 27, 2020 | 23.66 | 24.66 | 23.12 | 23.83 | 654,803 | -1.24(-4.94%) |
Feb 26, 2020 | 25.51 | 25.78 | 25.04 | 25.07 | 319,519 | -0.39(-1.54%) |
Feb 25, 2020 | 26.39 | 26.57 | 25.41 | 25.46 | 291,251 | -0.94(-3.56%) |
Feb 24, 2020 | 27.02 | 27.15 | 26.33 | 26.40 | 252,761 | -1.40(-5.03%) |
Feb 21, 2020 | 28.25 | 28.33 | 27.77 | 27.80 | 201,280 | -0.45(-1.58%) |
Feb 20, 2020 | 28.04 | 28.49 | 27.96 | 28.25 | 468,524 | +0.31(+1.10%) |
Feb 19, 2020 | 28.15 | 28.57 | 27.93 | 27.94 | 870,552 | -0.11(-0.40%) |
Feb 18, 2020 | 28.48 | 28.84 | 28.04 | 28.05 | 132,703 | -0.53(-1.86%) |
Feb 14, 2020 | 28.74 | 28.81 | 28.31 | 28.59 | 166,517 | -0.18(-0.62%) |
Feb 13, 2020 | 28.81 | 28.91 | 28.52 | 28.76 | 181,450 | -0.15(-0.52%) |
Feb 12, 2020 | 28.34 | 29.05 | 28.19 | 28.91 | 338,476 | +0.73(+2.58%) |
Feb 11, 2020 | 28.59 | 28.91 | 28.01 | 28.18 | 615,238 | -0.43(-1.50%) |
Feb 10, 2020 | 28.48 | 28.77 | 28.39 | 28.61 | 262,828 | -0.08(-0.29%) |
Feb 07, 2020 | 29.06 | 29.06 | 28.54 | 28.70 | 272,844 | -0.51(-1.75%) |
Feb 06, 2020 | 29.42 | 29.75 | 29.07 | 29.21 | 147,885 | -0.21(-0.73%) |
Feb 05, 2020 | 29.36 | 29.67 | 29.21 | 29.42 | 123,867 | +0.32(+1.09%) |
Feb 04, 2020 | 29.24 | 29.51 | 29.11 | 29.11 | 136,879 | +0.20(+0.68%) |