Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.24 | 25.24 | 24.10 | 24.14 | 60,406 | -1.05(-4.15%) |
Apr 29, 2020 | 24.44 | 25.30 | 24.40 | 25.19 | 96,324 | +1.42(+5.98%) |
Apr 28, 2020 | 24.01 | 24.08 | 23.41 | 23.77 | 40,922 | +0.22(+0.92%) |
Apr 27, 2020 | 22.80 | 23.55 | 22.80 | 23.55 | 49,760 | +1.08(+4.82%) |
Apr 24, 2020 | 22.46 | 22.60 | 22.07 | 22.47 | 17,540 | +0.15(+0.67%) |
Apr 23, 2020 | 22.32 | 22.72 | 22.24 | 22.32 | 46,270 | +0.19(+0.85%) |
Apr 22, 2020 | 21.73 | 22.25 | 21.72 | 22.13 | 23,043 | +0.85(+3.99%) |
Apr 21, 2020 | 21.87 | 22.03 | 21.15 | 21.28 | 44,678 | -1.10(-4.89%) |
Apr 20, 2020 | 22.33 | 22.75 | 22.02 | 22.38 | 46,770 | -0.39(-1.73%) |
Apr 17, 2020 | 22.91 | 22.98 | 22.51 | 22.77 | 53,838 | +0.76(+3.45%) |
Apr 16, 2020 | 22.13 | 22.21 | 21.77 | 22.01 | 30,725 | +0.01(+0.04%) |
Apr 15, 2020 | 22.35 | 22.35 | 21.75 | 22.00 | 49,597 | -0.76(-3.34%) |
Apr 14, 2020 | 22.66 | 23.15 | 22.45 | 22.76 | 46,571 | +0.91(+4.15%) |
Apr 13, 2020 | 21.61 | 21.86 | 21.12 | 21.86 | 109,149 | +0.22(+1.00%) |
Apr 09, 2020 | 21.68 | 22.06 | 21.34 | 21.64 | 124,406 | +0.54(+2.57%) |
Apr 08, 2020 | 20.74 | 21.15 | 20.43 | 21.10 | 51,468 | +0.78(+3.83%) |
Apr 07, 2020 | 20.81 | 21.11 | 20.23 | 20.32 | 139,378 | +0.42(+2.13%) |
Apr 06, 2020 | 19.18 | 19.97 | 19.13 | 19.89 | 99,569 | +1.64(+8.97%) |
Apr 03, 2020 | 18.71 | 18.82 | 17.95 | 18.26 | 55,967 | -0.12(-0.64%) |
Apr 02, 2020 | 18.33 | 19.14 | 18.11 | 18.37 | 107,517 | -0.06(-0.32%) |
Apr 01, 2020 | 18.99 | 19.19 | 18.32 | 18.43 | 116,582 | -1.34(-6.78%) |
Mar 31, 2020 | 19.82 | 20.29 | 19.58 | 19.77 | 63,264 | +0.11(+0.55%) |
Mar 30, 2020 | 19.55 | 19.77 | 19.28 | 19.67 | 177,376 | -0.04(-0.20%) |
Mar 27, 2020 | 20.25 | 20.25 | 19.59 | 19.71 | 111,428 | -1.17(-5.62%) |
Mar 26, 2020 | 20.56 | 21.10 | 20.38 | 20.88 | 351,101 | +0.42(+2.04%) |
Mar 25, 2020 | 20.11 | 21.04 | 19.13 | 20.46 | 166,399 | +1.01(+5.21%) |
Mar 24, 2020 | 18.29 | 19.45 | 18.29 | 19.45 | 107,359 | +2.48(+14.61%) |
Mar 23, 2020 | 17.42 | 17.56 | 16.36 | 16.97 | 144,522 | -0.40(-2.32%) |
Mar 20, 2020 | 18.32 | 18.89 | 17.35 | 17.37 | 71,056 | -0.45(-2.54%) |
Mar 19, 2020 | 16.60 | 18.19 | 16.27 | 17.83 | 320,044 | +1.00(+5.96%) |
Mar 18, 2020 | 17.64 | 18.26 | 16.13 | 16.82 | 75,513 | -2.23(-11.72%) |
Mar 17, 2020 | 18.27 | 19.13 | 17.30 | 19.05 | 129,478 | +0.86(+4.70%) |
Mar 16, 2020 | 16.97 | 19.29 | 15.88 | 18.20 | 190,673 | -2.72(-12.98%) |
Mar 13, 2020 | 21.47 | 21.62 | 19.62 | 20.91 | 155,937 | +0.66(+3.25%) |
Mar 12, 2020 | 21.07 | 21.32 | 20.08 | 20.25 | 186,324 | -2.60(-11.36%) |
Mar 11, 2020 | 23.66 | 24.00 | 22.41 | 22.85 | 192,398 | -1.64(-6.71%) |
Mar 10, 2020 | 24.48 | 24.49 | 23.44 | 24.49 | 76,887 | +1.19(+5.11%) |
Mar 09, 2020 | 23.88 | 24.59 | 23.30 | 23.30 | 95,396 | -2.94(-11.21%) |
Mar 06, 2020 | 26.20 | 26.44 | 25.68 | 26.25 | 54,588 | -0.69(-2.57%) |
Mar 05, 2020 | 26.86 | 27.28 | 26.60 | 26.94 | 102,290 | -0.47(-1.72%) |
Mar 04, 2020 | 27.32 | 27.47 | 26.79 | 27.41 | 288,265 | +0.61(+2.26%) |
Mar 03, 2020 | 27.36 | 27.73 | 26.34 | 26.81 | 109,367 | -0.07(-0.26%) |
Mar 02, 2020 | 26.18 | 26.90 | 25.76 | 26.88 | 104,916 | +1.10(+4.27%) |
Feb 28, 2020 | 24.66 | 25.82 | 24.44 | 25.77 | 151,362 | -0.02(-0.08%) |
Feb 27, 2020 | 26.61 | 26.91 | 25.54 | 25.79 | 250,372 | -1.59(-5.80%) |
Feb 26, 2020 | 27.39 | 28.01 | 27.35 | 27.38 | 70,826 | -0.31(-1.12%) |
Feb 25, 2020 | 29.24 | 29.35 | 27.64 | 27.69 | 107,285 | -1.03(-3.60%) |
Feb 24, 2020 | 28.68 | 28.95 | 28.20 | 28.72 | 216,275 | -1.26(-4.20%) |
Feb 21, 2020 | 30.27 | 30.27 | 29.69 | 29.98 | 101,247 | -0.62(-2.02%) |
Feb 20, 2020 | 30.45 | 30.73 | 29.76 | 30.60 | 120,088 | +0.29(+0.94%) |
Feb 19, 2020 | 29.83 | 30.38 | 29.77 | 30.32 | 153,407 | +1.29(+4.44%) |
Feb 18, 2020 | 28.92 | 29.05 | 28.79 | 29.03 | 141,973 | +0.43(+1.51%) |
Feb 14, 2020 | 28.75 | 28.77 | 28.53 | 28.60 | 49,200 | -0.13(-0.45%) |
Feb 13, 2020 | 28.27 | 28.80 | 28.04 | 28.72 | 274,007 | +0.15(+0.52%) |
Feb 12, 2020 | 28.46 | 28.59 | 28.33 | 28.58 | 138,527 | +0.44(+1.57%) |
Feb 11, 2020 | 27.83 | 28.22 | 27.77 | 28.13 | 100,537 | +0.55(+2.00%) |
Feb 10, 2020 | 27.51 | 27.75 | 27.35 | 27.58 | 226,372 | +0.32(+1.19%) |
Feb 07, 2020 | 27.54 | 27.55 | 27.08 | 27.26 | 181,350 | -0.45(-1.63%) |
Feb 06, 2020 | 27.54 | 27.99 | 27.38 | 27.71 | 364,183 | +0.11(+0.39%) |
Feb 05, 2020 | 28.14 | 28.14 | 27.24 | 27.60 | 412,051 | -0.65(-2.30%) |
Feb 04, 2020 | 27.73 | 28.69 | 27.58 | 28.25 | 267,747 | +1.50(+5.61%) |