Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.68 | 25.84 | 25.55 | 25.68 | 8,627 | -0.39(-1.51%) |
Apr 29, 2020 | 25.93 | 26.19 | 25.93 | 26.07 | 38,285 | +0.69(+2.71%) |
Apr 28, 2020 | 25.75 | 25.75 | 25.35 | 25.38 | 17,455 | +0.10(+0.41%) |
Apr 27, 2020 | 25.05 | 25.28 | 25.04 | 25.28 | 6,171 | +0.42(+1.71%) |
Apr 24, 2020 | 24.77 | 24.89 | 24.60 | 24.85 | 102,044 | +0.32(+1.31%) |
Apr 23, 2020 | 24.94 | 25.05 | 24.49 | 24.53 | 11,686 | -0.15(-0.61%) |
Apr 22, 2020 | 24.85 | 24.85 | 24.60 | 24.68 | 264,858 | +0.33(+1.36%) |
Apr 21, 2020 | 24.41 | 24.55 | 24.22 | 24.35 | 23,773 | -0.46(-1.84%) |
Apr 20, 2020 | 25.00 | 25.27 | 24.81 | 24.81 | 174,930 | -0.38(-1.52%) |
Apr 17, 2020 | 25.03 | 25.19 | 24.91 | 25.19 | 23,298 | +0.82(+3.37%) |
Apr 16, 2020 | 24.46 | 24.46 | 24.12 | 24.37 | 13,804 | +0.05(+0.22%) |
Apr 15, 2020 | 24.39 | 24.46 | 24.18 | 24.32 | 13,226 | -0.95(-3.75%) |
Apr 14, 2020 | 25.20 | 25.43 | 25.20 | 25.26 | 35,007 | +0.45(+1.80%) |
Apr 13, 2020 | 24.94 | 24.94 | 24.76 | 24.82 | 31,155 | -0.45(-1.77%) |
Apr 09, 2020 | 24.96 | 25.27 | 24.94 | 25.26 | 331,336 | +0.70(+2.83%) |
Apr 08, 2020 | 24.43 | 24.68 | 24.23 | 24.57 | 15,802 | +0.29(+1.18%) |
Apr 07, 2020 | 24.85 | 24.85 | 24.24 | 24.28 | 56,738 | +0.13(+0.55%) |
Apr 06, 2020 | 23.68 | 24.15 | 23.68 | 24.15 | 25,851 | +1.24(+5.42%) |
Apr 03, 2020 | 23.12 | 23.31 | 22.79 | 22.91 | 29,571 | -0.49(-2.10%) |
Apr 02, 2020 | 23.19 | 23.46 | 23.05 | 23.40 | 33,336 | +0.36(+1.55%) |
Apr 01, 2020 | 23.23 | 23.50 | 22.95 | 23.04 | 17,440 | -1.01(-4.19%) |
Mar 31, 2020 | 23.82 | 24.29 | 23.82 | 24.05 | 88,470 | +0.04(+0.19%) |
Mar 30, 2020 | 23.61 | 24.01 | 23.61 | 24.01 | 12,878 | +0.27(+1.13%) |
Mar 27, 2020 | 23.51 | 23.96 | 23.24 | 23.74 | 35,508 | -0.74(-3.03%) |
Mar 26, 2020 | 23.51 | 24.48 | 23.46 | 24.48 | 94,860 | +1.19(+5.10%) |
Mar 25, 2020 | 22.84 | 23.71 | 22.47 | 23.29 | 89,597 | +0.73(+3.24%) |
Mar 24, 2020 | 22.09 | 22.65 | 21.90 | 22.56 | 201,253 | +1.90(+9.21%) |
Mar 23, 2020 | 20.93 | 21.24 | 20.54 | 20.66 | 554,536 | -0.10(-0.46%) |
Mar 20, 2020 | 21.58 | 21.92 | 20.75 | 20.75 | 38,077 | -0.34(-1.59%) |
Mar 19, 2020 | 20.44 | 21.38 | 20.42 | 21.09 | 174,341 | +0.50(+2.45%) |
Mar 18, 2020 | 20.66 | 21.15 | 20.08 | 20.59 | 58,904 | -1.46(-6.62%) |
Mar 17, 2020 | 21.36 | 22.22 | 21.12 | 22.05 | 171,482 | +0.76(+3.58%) |
Mar 16, 2020 | 20.97 | 21.98 | 20.52 | 21.29 | 86,492 | -2.94(-12.13%) |
Mar 13, 2020 | 24.12 | 24.22 | 22.50 | 24.22 | 47,907 | +1.57(+6.91%) |
Mar 12, 2020 | 23.58 | 23.58 | 22.44 | 22.66 | 70,164 | -3.03(-11.79%) |
Mar 11, 2020 | 26.31 | 26.39 | 25.35 | 25.68 | 62,673 | -1.41(-5.19%) |
Mar 10, 2020 | 27.22 | 27.22 | 26.30 | 27.09 | 984,655 | +0.69(+2.62%) |
Mar 09, 2020 | 26.66 | 27.26 | 26.22 | 26.40 | 48,236 | -2.35(-8.19%) |
Mar 06, 2020 | 28.61 | 28.89 | 28.51 | 28.75 | 19,434 | -0.41(-1.40%) |
Mar 05, 2020 | 29.38 | 29.47 | 29.04 | 29.16 | 58,192 | -0.96(-3.17%) |
Mar 04, 2020 | 29.69 | 30.12 | 29.49 | 30.12 | 24,621 | +1.02(+3.50%) |
Mar 03, 2020 | 29.60 | 29.85 | 28.97 | 29.10 | 30,401 | -0.27(-0.92%) |
Mar 02, 2020 | 28.90 | 29.37 | 28.70 | 29.37 | 37,553 | +0.56(+1.95%) |
Feb 28, 2020 | 28.38 | 28.81 | 28.18 | 28.81 | 59,545 | -0.25(-0.85%) |
Feb 27, 2020 | 29.46 | 29.83 | 29.06 | 29.06 | 112,485 | -0.91(-3.04%) |
Feb 26, 2020 | 30.17 | 30.44 | 29.97 | 29.97 | 41,885 | -0.05(-0.18%) |
Feb 25, 2020 | 30.69 | 30.69 | 29.97 | 30.02 | 46,690 | -0.65(-2.11%) |
Feb 24, 2020 | 30.72 | 30.90 | 30.47 | 30.67 | 72,002 | -1.35(-4.23%) |
Feb 21, 2020 | 32.15 | 32.15 | 31.97 | 32.02 | 16,609 | -0.13(-0.41%) |
Feb 20, 2020 | 32.24 | 32.31 | 32.04 | 32.15 | 12,556 | -0.18(-0.57%) |
Feb 19, 2020 | 32.30 | 32.35 | 32.28 | 32.34 | 9,368 | +0.21(+0.65%) |
Feb 18, 2020 | 32.09 | 32.22 | 32.09 | 32.13 | 30,623 | -0.13(-0.41%) |
Feb 14, 2020 | 32.29 | 32.33 | 32.19 | 32.26 | 13,784 | +0.02(+0.07%) |
Feb 13, 2020 | 32.18 | 32.32 | 32.15 | 32.24 | 6,452 | -0.20(-0.62%) |
Feb 12, 2020 | 32.37 | 32.45 | 32.34 | 32.44 | 21,227 | +0.20(+0.63%) |
Feb 11, 2020 | 32.22 | 32.30 | 32.21 | 32.23 | 36,008 | +0.18(+0.55%) |
Feb 10, 2020 | 31.95 | 32.06 | 31.92 | 32.06 | 20,990 | +0.14(+0.44%) |
Feb 07, 2020 | 32.14 | 32.14 | 31.91 | 31.91 | 14,462 | -0.30(-0.93%) |
Feb 06, 2020 | 32.21 | 32.26 | 32.18 | 32.22 | 93,973 | +0.02(+0.05%) |
Feb 05, 2020 | 32.22 | 32.22 | 32.11 | 32.20 | 8,658 | +0.35(+1.11%) |
Feb 04, 2020 | 31.81 | 31.90 | 31.80 | 31.84 | 17,723 | +0.43(+1.38%) |