Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.53 | 23.53 | 23.13 | 23.17 | 145,506 | -0.65(-2.73%) |
Apr 29, 2020 | 23.69 | 23.97 | 23.69 | 23.82 | 134,063 | +0.54(+2.32%) |
Apr 28, 2020 | 23.51 | 23.57 | 23.23 | 23.28 | 275,532 | +0.16(+0.70%) |
Apr 27, 2020 | 22.93 | 23.20 | 22.90 | 23.12 | 209,035 | +0.31(+1.34%) |
Apr 24, 2020 | 22.81 | 22.91 | 22.60 | 22.81 | 106,907 | +0.18(+0.80%) |
Apr 23, 2020 | 22.72 | 23.00 | 22.55 | 22.63 | 93,441 | -0.06(-0.28%) |
Apr 22, 2020 | 22.66 | 22.79 | 22.57 | 22.70 | 325,729 | +0.38(+1.70%) |
Apr 21, 2020 | 22.46 | 22.61 | 22.23 | 22.32 | 174,196 | -0.41(-1.79%) |
Apr 20, 2020 | 22.74 | 23.09 | 22.67 | 22.72 | 122,966 | -0.31(-1.33%) |
Apr 17, 2020 | 22.90 | 23.03 | 22.70 | 23.03 | 482,637 | +0.69(+3.11%) |
Apr 16, 2020 | 22.38 | 22.38 | 22.14 | 22.34 | 84,121 | +0.18(+0.81%) |
Apr 15, 2020 | 22.34 | 22.34 | 22.06 | 22.16 | 126,809 | -0.70(-3.08%) |
Apr 14, 2020 | 22.90 | 23.11 | 22.80 | 22.86 | 138,873 | +0.16(+0.72%) |
Apr 13, 2020 | 22.79 | 22.80 | 22.51 | 22.70 | 76,755 | -0.22(-0.94%) |
Apr 09, 2020 | 22.80 | 23.03 | 22.67 | 22.91 | 195,295 | +0.40(+1.76%) |
Apr 08, 2020 | 22.34 | 22.62 | 22.22 | 22.52 | 179,337 | +0.32(+1.46%) |
Apr 07, 2020 | 22.75 | 22.85 | 22.15 | 22.19 | 351,804 | -0.07(-0.32%) |
Apr 06, 2020 | 21.96 | 22.39 | 21.92 | 22.26 | 269,452 | +0.98(+4.62%) |
Apr 03, 2020 | 21.38 | 21.48 | 21.12 | 21.28 | 551,617 | -0.25(-1.17%) |
Apr 02, 2020 | 21.20 | 21.72 | 21.15 | 21.53 | 270,313 | +0.54(+2.58%) |
Apr 01, 2020 | 21.31 | 21.56 | 20.99 | 20.99 | 451,589 | -0.83(-3.80%) |
Mar 31, 2020 | 21.92 | 22.08 | 21.65 | 21.82 | 134,434 | -0.13(-0.58%) |
Mar 30, 2020 | 21.47 | 21.95 | 21.37 | 21.95 | 137,351 | +0.64(+3.01%) |
Mar 27, 2020 | 21.46 | 21.67 | 21.22 | 21.31 | 436,503 | -0.96(-4.33%) |
Mar 26, 2020 | 21.70 | 22.43 | 21.66 | 22.27 | 397,607 | +0.58(+2.66%) |
Mar 25, 2020 | 21.45 | 22.19 | 21.19 | 21.70 | 565,115 | +0.50(+2.34%) |
Mar 24, 2020 | 20.78 | 21.38 | 20.68 | 21.20 | 453,678 | +1.35(+6.81%) |
Mar 23, 2020 | 20.04 | 20.15 | 19.66 | 19.85 | 316,710 | -0.17(-0.86%) |
Mar 20, 2020 | 20.70 | 20.70 | 19.86 | 20.02 | 413,436 | -0.13(-0.63%) |
Mar 19, 2020 | 19.50 | 20.66 | 19.42 | 20.14 | 395,321 | +0.82(+4.25%) |
Mar 18, 2020 | 19.22 | 19.80 | 19.08 | 19.32 | 362,526 | -0.87(-4.33%) |
Mar 17, 2020 | 19.58 | 20.32 | 19.27 | 20.20 | 304,528 | +1.23(+6.46%) |
Mar 16, 2020 | 18.67 | 19.74 | 18.48 | 18.97 | 410,751 | -2.58(-11.97%) |
Mar 13, 2020 | 21.52 | 21.71 | 20.24 | 21.55 | 293,663 | +1.60(+8.00%) |
Mar 12, 2020 | 20.78 | 20.85 | 19.95 | 19.95 | 512,163 | -2.42(-10.80%) |
Mar 11, 2020 | 22.98 | 22.98 | 22.16 | 22.37 | 629,017 | -1.29(-5.45%) |
Mar 10, 2020 | 23.59 | 23.70 | 22.69 | 23.66 | 354,622 | +1.29(+5.76%) |
Mar 09, 2020 | 22.93 | 23.46 | 22.35 | 22.37 | 185,908 | -2.54(-10.21%) |
Mar 06, 2020 | 24.82 | 25.12 | 24.66 | 24.91 | 239,544 | -0.65(-2.54%) |
Mar 05, 2020 | 25.75 | 25.96 | 25.46 | 25.56 | 426,257 | -1.02(-3.83%) |
Mar 04, 2020 | 26.33 | 26.63 | 26.07 | 26.58 | 532,637 | +0.98(+3.84%) |
Mar 03, 2020 | 26.22 | 26.42 | 25.46 | 25.60 | 709,793 | -0.33(-1.29%) |
Mar 02, 2020 | 25.59 | 26.00 | 25.31 | 25.93 | 1,328,403 | +0.29(+1.12%) |
Feb 28, 2020 | 25.31 | 25.70 | 25.08 | 25.64 | 828,202 | -0.18(-0.70%) |
Feb 27, 2020 | 26.24 | 26.55 | 25.82 | 25.82 | 390,854 | -1.00(-3.73%) |
Feb 26, 2020 | 27.03 | 27.23 | 26.77 | 26.83 | 682,069 | +0.09(+0.34%) |
Feb 25, 2020 | 27.45 | 27.45 | 26.73 | 26.74 | 436,574 | -0.73(-2.66%) |
Feb 24, 2020 | 27.47 | 27.65 | 27.43 | 27.47 | 361,127 | -1.17(-4.09%) |
Feb 21, 2020 | 28.75 | 28.76 | 28.52 | 28.64 | 225,903 | -0.25(-0.87%) |
Feb 20, 2020 | 28.92 | 28.97 | 28.75 | 28.89 | 273,863 | -0.07(-0.25%) |
Feb 19, 2020 | 28.94 | 29.02 | 28.92 | 28.96 | 446,326 | +0.14(+0.50%) |
Feb 18, 2020 | 28.74 | 28.82 | 28.70 | 28.82 | 119,529 | +0.02(+0.06%) |
Feb 14, 2020 | 28.82 | 28.82 | 28.72 | 28.80 | 114,227 | +0.04(+0.13%) |
Feb 13, 2020 | 28.72 | 28.83 | 28.63 | 28.76 | 169,423 | -0.18(-0.62%) |
Feb 12, 2020 | 28.85 | 28.97 | 28.85 | 28.94 | 163,129 | +0.18(+0.63%) |
Feb 11, 2020 | 28.70 | 28.80 | 28.70 | 28.76 | 107,430 | +0.16(+0.57%) |
Feb 10, 2020 | 28.41 | 28.61 | 28.41 | 28.60 | 57,125 | +0.12(+0.41%) |
Feb 07, 2020 | 28.49 | 28.56 | 28.46 | 28.49 | 990,782 | -0.19(-0.66%) |
Feb 06, 2020 | 28.58 | 28.67 | 28.55 | 28.67 | 82,373 | +0.12(+0.41%) |
Feb 05, 2020 | 28.56 | 28.57 | 28.44 | 28.56 | 392,068 | +0.44(+1.57%) |
Feb 04, 2020 | 28.13 | 28.17 | 28.08 | 28.12 | 728,251 | +0.41(+1.46%) |