Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.72 | 25.82 | 23.14 | 23.46 | 212,017 | -2.02(-7.92%) |
Apr 29, 2020 | 24.97 | 25.98 | 24.81 | 25.48 | 182,759 | +1.23(+5.07%) |
Apr 28, 2020 | 23.83 | 24.46 | 23.76 | 24.25 | 174,404 | +1.02(+4.41%) |
Apr 27, 2020 | 22.52 | 23.45 | 22.34 | 23.23 | 302,104 | +0.93(+4.15%) |
Apr 24, 2020 | 22.34 | 22.89 | 21.96 | 22.30 | 83,831 | -0.01(-0.04%) |
Apr 23, 2020 | 22.15 | 22.73 | 22.02 | 22.31 | 206,151 | +0.30(+1.34%) |
Apr 22, 2020 | 22.09 | 22.31 | 21.79 | 22.01 | 190,098 | +0.31(+1.41%) |
Apr 21, 2020 | 22.10 | 22.35 | 21.60 | 21.71 | 130,236 | -1.00(-4.42%) |
Apr 20, 2020 | 22.57 | 23.14 | 22.38 | 22.71 | 131,080 | -0.36(-1.58%) |
Apr 17, 2020 | 22.87 | 23.50 | 22.67 | 23.08 | 151,100 | +0.92(+4.13%) |
Apr 16, 2020 | 22.25 | 22.64 | 21.32 | 22.16 | 279,303 | -0.11(-0.49%) |
Apr 15, 2020 | 23.11 | 23.18 | 22.00 | 22.27 | 249,160 | -1.55(-6.53%) |
Apr 14, 2020 | 24.29 | 24.29 | 23.37 | 23.83 | 161,969 | +0.21(+0.87%) |
Apr 13, 2020 | 24.50 | 24.50 | 23.39 | 23.62 | 135,613 | -1.07(-4.34%) |
Apr 09, 2020 | 23.72 | 24.76 | 23.43 | 24.69 | 266,433 | +1.45(+6.22%) |
Apr 08, 2020 | 23.07 | 23.70 | 22.81 | 23.24 | 231,746 | +0.26(+1.11%) |
Apr 07, 2020 | 23.23 | 23.77 | 22.84 | 22.99 | 264,774 | +0.19(+0.82%) |
Apr 06, 2020 | 22.74 | 23.04 | 22.25 | 22.80 | 267,217 | +0.76(+3.44%) |
Apr 03, 2020 | 21.95 | 22.25 | 21.40 | 22.04 | 248,345 | -0.03(-0.13%) |
Apr 02, 2020 | 21.86 | 23.18 | 21.63 | 22.07 | 276,275 | +0.42(+1.95%) |
Apr 01, 2020 | 21.82 | 23.66 | 21.26 | 21.65 | 372,935 | -1.08(-4.76%) |
Mar 31, 2020 | 21.80 | 22.89 | 21.61 | 22.73 | 377,540 | +0.70(+3.17%) |
Mar 30, 2020 | 22.69 | 22.89 | 21.69 | 22.03 | 251,758 | -0.57(-2.52%) |
Mar 27, 2020 | 22.78 | 22.92 | 21.58 | 22.61 | 273,444 | -0.96(-4.09%) |
Mar 26, 2020 | 21.68 | 23.62 | 21.68 | 23.57 | 557,416 | +2.09(+9.71%) |
Mar 25, 2020 | 21.74 | 22.91 | 21.48 | 21.48 | 531,324 | -0.36(-1.67%) |
Mar 24, 2020 | 21.66 | 22.06 | 20.23 | 21.85 | 483,307 | +1.14(+5.51%) |
Mar 23, 2020 | 20.94 | 21.21 | 19.67 | 20.71 | 358,125 | +0.01(+0.05%) |
Mar 20, 2020 | 22.38 | 22.61 | 20.44 | 20.70 | 502,890 | -1.77(-7.88%) |
Mar 19, 2020 | 21.64 | 24.11 | 21.17 | 22.47 | 347,539 | +0.71(+3.26%) |
Mar 18, 2020 | 24.55 | 24.69 | 21.15 | 21.76 | 387,766 | -3.14(-12.61%) |
Mar 17, 2020 | 21.82 | 24.90 | 21.66 | 24.90 | 335,499 | +3.22(+14.84%) |
Mar 16, 2020 | 21.04 | 22.86 | 20.45 | 21.68 | 292,609 | -1.23(-5.37%) |
Mar 13, 2020 | 22.67 | 23.80 | 22.37 | 22.91 | 436,637 | +1.16(+5.34%) |
Mar 12, 2020 | 21.98 | 23.19 | 21.21 | 21.75 | 410,444 | -0.77(-3.41%) |
Mar 11, 2020 | 22.30 | 22.62 | 22.11 | 22.52 | 345,971 | -0.49(-2.14%) |
Mar 10, 2020 | 23.01 | 23.22 | 21.87 | 23.01 | 362,988 | +0.62(+2.77%) |
Mar 09, 2020 | 22.63 | 22.89 | 21.62 | 22.39 | 393,923 | -1.69(-7.03%) |
Mar 06, 2020 | 24.41 | 24.97 | 23.88 | 24.08 | 190,120 | -0.94(-3.78%) |
Mar 05, 2020 | 26.07 | 26.18 | 24.90 | 25.03 | 291,894 | -1.60(-6.02%) |
Mar 04, 2020 | 26.31 | 26.67 | 25.87 | 26.63 | 230,339 | +0.36(+1.39%) |
Mar 03, 2020 | 26.19 | 26.90 | 25.70 | 26.27 | 358,235 | -0.06(-0.22%) |
Mar 02, 2020 | 25.01 | 26.47 | 25.01 | 26.32 | 251,967 | +1.38(+5.52%) |
Feb 28, 2020 | 23.49 | 24.95 | 23.05 | 24.95 | 356,362 | +0.34(+1.40%) |
Feb 27, 2020 | 26.23 | 26.23 | 23.62 | 24.60 | 252,323 | -2.98(-10.81%) |
Feb 26, 2020 | 27.78 | 28.14 | 27.38 | 27.58 | 122,781 | -0.01(-0.04%) |
Feb 25, 2020 | 28.23 | 28.24 | 27.44 | 27.59 | 170,263 | -0.64(-2.27%) |
Feb 24, 2020 | 28.39 | 28.54 | 28.23 | 28.23 | 78,529 | -0.94(-3.24%) |
Feb 21, 2020 | 29.03 | 29.31 | 28.83 | 29.18 | 92,977 | +0.20(+0.68%) |
Feb 20, 2020 | 28.26 | 29.02 | 28.26 | 28.98 | 170,135 | +0.62(+2.19%) |
Feb 19, 2020 | 28.29 | 28.44 | 28.16 | 28.36 | 76,692 | +0.18(+0.63%) |
Feb 18, 2020 | 27.89 | 28.27 | 27.76 | 28.18 | 145,673 | +0.20(+0.70%) |
Feb 14, 2020 | 28.27 | 28.27 | 27.94 | 27.99 | 125,087 | -0.29(-1.01%) |
Feb 13, 2020 | 28.25 | 28.43 | 27.96 | 28.27 | 88,367 | -0.04(-0.14%) |
Feb 12, 2020 | 28.43 | 28.46 | 28.30 | 28.31 | 53,522 | +0.11(+0.38%) |
Feb 11, 2020 | 28.16 | 28.49 | 28.11 | 28.20 | 73,415 | +0.16(+0.56%) |
Feb 10, 2020 | 27.97 | 28.12 | 27.68 | 28.05 | 70,466 | +0.06(+0.21%) |
Feb 07, 2020 | 28.25 | 28.25 | 27.62 | 27.99 | 160,550 | -0.43(-1.52%) |
Feb 06, 2020 | 29.00 | 29.05 | 28.27 | 28.42 | 98,681 | -0.40(-1.40%) |
Feb 05, 2020 | 29.24 | 29.25 | 28.77 | 28.82 | 145,422 | -0.22(-0.75%) |
Feb 04, 2020 | 28.79 | 29.19 | 28.52 | 29.04 | 124,705 | +0.63(+2.22%) |