Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.03 | 24.39 | 23.55 | 23.83 | 101,634 | -0.72(-2.95%) |
Apr 29, 2020 | 24.74 | 24.77 | 24.07 | 24.56 | 85,946 | +0.59(+2.48%) |
Apr 28, 2020 | 24.31 | 24.41 | 23.72 | 23.96 | 70,659 | +0.28(+1.17%) |
Apr 27, 2020 | 23.25 | 23.73 | 23.06 | 23.68 | 52,806 | +0.78(+3.42%) |
Apr 24, 2020 | 22.87 | 23.45 | 22.62 | 22.90 | 58,580 | +0.09(+0.39%) |
Apr 23, 2020 | 22.37 | 23.39 | 22.06 | 22.81 | 119,693 | +0.83(+3.79%) |
Apr 22, 2020 | 22.94 | 23.00 | 21.87 | 21.98 | 90,723 | -0.56(-2.46%) |
Apr 21, 2020 | 22.16 | 22.83 | 22.04 | 22.53 | 56,449 | -0.48(-2.07%) |
Apr 20, 2020 | 22.32 | 23.62 | 22.15 | 23.01 | 119,332 | +0.61(+2.70%) |
Apr 17, 2020 | 22.43 | 22.79 | 21.45 | 22.40 | 134,907 | +0.74(+3.43%) |
Apr 16, 2020 | 21.09 | 21.78 | 20.54 | 21.66 | 122,142 | +0.68(+3.26%) |
Apr 15, 2020 | 20.88 | 21.42 | 20.76 | 20.98 | 84,539 | -0.51(-2.35%) |
Apr 14, 2020 | 20.79 | 21.74 | 20.40 | 21.48 | 151,814 | -0.17(-0.78%) |
Apr 13, 2020 | 21.50 | 22.04 | 20.93 | 21.65 | 83,239 | -0.73(-3.28%) |
Apr 09, 2020 | 21.17 | 22.58 | 20.96 | 22.38 | 74,612 | +1.69(+8.15%) |
Apr 08, 2020 | 20.66 | 20.97 | 19.84 | 20.70 | 137,012 | +0.61(+3.06%) |
Apr 07, 2020 | 21.52 | 22.16 | 19.75 | 20.08 | 138,294 | -0.45(-2.17%) |
Apr 06, 2020 | 20.10 | 21.13 | 19.91 | 20.53 | 92,828 | +1.36(+7.09%) |
Apr 03, 2020 | 20.60 | 21.00 | 18.88 | 19.17 | 71,083 | -1.60(-7.69%) |
Apr 02, 2020 | 20.68 | 21.48 | 19.85 | 20.77 | 82,034 | +0.00(+0.00%) |
Apr 01, 2020 | 21.74 | 21.97 | 20.52 | 20.77 | 148,989 | -1.30(-5.89%) |
Mar 31, 2020 | 22.96 | 24.16 | 21.50 | 22.07 | 214,879 | -0.25(-1.11%) |
Mar 30, 2020 | 20.20 | 23.12 | 20.20 | 22.32 | 174,941 | +2.21(+11.00%) |
Mar 27, 2020 | 21.32 | 21.54 | 19.99 | 20.10 | 96,189 | -1.60(-7.36%) |
Mar 26, 2020 | 19.89 | 21.87 | 19.82 | 21.70 | 132,910 | +1.97(+10.01%) |
Mar 25, 2020 | 20.96 | 21.53 | 19.40 | 19.73 | 139,742 | -1.18(-5.65%) |
Mar 24, 2020 | 20.16 | 21.17 | 19.36 | 20.91 | 86,874 | +1.78(+9.28%) |
Mar 23, 2020 | 18.12 | 19.28 | 16.98 | 19.13 | 128,019 | +1.62(+9.23%) |
Mar 20, 2020 | 19.46 | 19.76 | 17.07 | 17.52 | 177,053 | -1.93(-9.94%) |
Mar 19, 2020 | 17.16 | 20.07 | 16.79 | 19.45 | 136,402 | +2.22(+12.90%) |
Mar 18, 2020 | 20.17 | 20.38 | 16.93 | 17.23 | 108,696 | -4.24(-19.77%) |
Mar 17, 2020 | 20.67 | 21.61 | 19.15 | 21.47 | 144,376 | +1.15(+5.66%) |
Mar 16, 2020 | 20.12 | 21.60 | 18.98 | 20.32 | 126,959 | -1.77(-7.99%) |
Mar 13, 2020 | 22.32 | 22.32 | 19.98 | 22.09 | 120,388 | +0.86(+4.07%) |
Mar 12, 2020 | 23.24 | 23.56 | 20.53 | 21.22 | 170,739 | -2.82(-11.72%) |
Mar 11, 2020 | 23.31 | 24.44 | 23.02 | 24.04 | 103,350 | +0.26(+1.08%) |
Mar 10, 2020 | 24.58 | 24.80 | 23.12 | 23.78 | 104,439 | -0.12(-0.50%) |
Mar 09, 2020 | 24.72 | 24.83 | 23.61 | 23.90 | 89,326 | -2.04(-7.87%) |
Mar 06, 2020 | 25.47 | 26.12 | 25.05 | 25.95 | 83,182 | -0.16(-0.61%) |
Mar 05, 2020 | 26.57 | 26.68 | 25.68 | 26.10 | 76,092 | -0.80(-2.99%) |
Mar 04, 2020 | 26.16 | 26.93 | 25.90 | 26.91 | 146,202 | +1.09(+4.23%) |
Mar 03, 2020 | 26.68 | 27.00 | 25.16 | 25.82 | 121,736 | -0.80(-3.02%) |
Mar 02, 2020 | 26.82 | 27.08 | 26.10 | 26.62 | 160,543 | +0.06(+0.22%) |
Feb 28, 2020 | 25.92 | 27.13 | 25.92 | 26.56 | 157,190 | -0.60(-2.19%) |
Feb 27, 2020 | 27.84 | 28.21 | 27.06 | 27.16 | 131,675 | -0.97(-3.46%) |
Feb 26, 2020 | 29.12 | 29.12 | 27.95 | 28.13 | 116,438 | -0.93(-3.21%) |
Feb 25, 2020 | 28.97 | 29.63 | 28.07 | 29.06 | 184,687 | +0.09(+0.31%) |
Feb 24, 2020 | 28.61 | 29.39 | 28.61 | 28.97 | 88,449 | -0.43(-1.45%) |
Feb 21, 2020 | 29.58 | 29.77 | 28.95 | 29.40 | 78,242 | -0.22(-0.74%) |
Feb 20, 2020 | 30.58 | 30.83 | 29.46 | 29.61 | 65,510 | -1.13(-3.68%) |
Feb 19, 2020 | 31.05 | 31.21 | 30.55 | 30.75 | 70,441 | -0.32(-1.02%) |
Feb 18, 2020 | 30.19 | 31.30 | 30.19 | 31.06 | 93,843 | +1.14(+3.80%) |
Feb 14, 2020 | 31.02 | 31.02 | 29.60 | 29.93 | 97,713 | -1.28(-4.09%) |
Feb 13, 2020 | 31.63 | 31.84 | 30.00 | 31.20 | 162,395 | -0.26(-0.82%) |
Feb 12, 2020 | 31.64 | 35.37 | 31.13 | 31.46 | 750,452 | +3.90(+14.13%) |
Feb 11, 2020 | 26.13 | 27.56 | 26.13 | 27.56 | 84,136 | +1.60(+6.17%) |
Feb 10, 2020 | 26.00 | 26.00 | 25.57 | 25.96 | 61,643 | -0.14(-0.53%) |
Feb 07, 2020 | 26.50 | 26.50 | 25.91 | 26.10 | 53,509 | -0.50(-1.90%) |
Feb 06, 2020 | 26.71 | 26.86 | 26.49 | 26.60 | 47,455 | -0.02(-0.07%) |
Feb 05, 2020 | 25.85 | 26.73 | 25.85 | 26.62 | 63,156 | +1.04(+4.06%) |
Feb 04, 2020 | 26.06 | 26.06 | 25.45 | 25.59 | 183,127 | -0.14(-0.54%) |