Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.80 | 26.13 | 25.43 | 25.78 | 400,082 | -0.42(-1.62%) |
Apr 29, 2020 | 26.11 | 26.57 | 25.68 | 26.21 | 739,351 | +0.61(+2.39%) |
Apr 28, 2020 | 24.69 | 25.71 | 24.48 | 25.60 | 678,822 | +1.40(+5.80%) |
Apr 27, 2020 | 22.90 | 24.57 | 22.67 | 24.19 | 873,533 | +1.52(+6.72%) |
Apr 24, 2020 | 22.51 | 22.86 | 22.14 | 22.67 | 429,317 | +0.25(+1.13%) |
Apr 23, 2020 | 22.43 | 23.28 | 22.33 | 22.42 | 860,800 | -0.01(-0.04%) |
Apr 22, 2020 | 22.57 | 22.70 | 22.08 | 22.42 | 298,729 | +0.21(+0.93%) |
Apr 21, 2020 | 22.06 | 22.56 | 21.62 | 22.22 | 500,667 | -0.72(-3.16%) |
Apr 20, 2020 | 22.58 | 23.24 | 22.48 | 22.94 | 257,336 | +0.13(+0.58%) |
Apr 17, 2020 | 22.63 | 23.35 | 22.44 | 22.81 | 541,216 | +0.63(+2.84%) |
Apr 16, 2020 | 22.07 | 22.33 | 21.71 | 22.18 | 640,403 | +0.20(+0.90%) |
Apr 15, 2020 | 21.61 | 22.19 | 21.23 | 21.98 | 558,111 | -0.11(-0.51%) |
Apr 14, 2020 | 22.11 | 22.23 | 21.39 | 22.10 | 1,026,496 | -0.66(-2.89%) |
Apr 13, 2020 | 22.99 | 23.12 | 22.40 | 22.75 | 829,015 | -0.45(-1.95%) |
Apr 09, 2020 | 23.15 | 23.78 | 22.53 | 23.21 | 852,258 | +0.06(+0.24%) |
Apr 08, 2020 | 24.50 | 24.50 | 22.91 | 23.15 | 954,488 | -1.23(-5.06%) |
Apr 07, 2020 | 24.76 | 25.23 | 23.59 | 24.38 | 738,972 | +0.35(+1.45%) |
Apr 06, 2020 | 23.46 | 24.16 | 23.34 | 24.03 | 480,231 | +1.48(+6.55%) |
Apr 03, 2020 | 23.29 | 23.43 | 22.00 | 22.56 | 434,205 | -1.01(-4.27%) |
Apr 02, 2020 | 22.87 | 23.75 | 22.74 | 23.56 | 291,175 | +0.46(+2.00%) |
Apr 01, 2020 | 23.33 | 23.57 | 22.73 | 23.10 | 399,185 | -1.10(-4.55%) |
Mar 31, 2020 | 23.91 | 24.48 | 23.66 | 24.20 | 273,644 | +0.08(+0.31%) |
Mar 30, 2020 | 24.10 | 24.81 | 23.54 | 24.13 | 242,745 | +0.11(+0.47%) |
Mar 27, 2020 | 23.69 | 24.75 | 23.00 | 24.02 | 515,393 | -0.51(-2.07%) |
Mar 26, 2020 | 22.78 | 24.68 | 22.67 | 24.52 | 469,244 | +1.93(+8.54%) |
Mar 25, 2020 | 22.16 | 23.78 | 21.82 | 22.59 | 627,957 | +0.40(+1.82%) |
Mar 24, 2020 | 20.71 | 22.26 | 20.71 | 22.19 | 420,979 | +2.29(+11.49%) |
Mar 23, 2020 | 20.47 | 20.89 | 19.43 | 19.90 | 630,542 | -0.72(-3.47%) |
Mar 20, 2020 | 21.87 | 21.97 | 20.62 | 20.62 | 789,880 | -0.98(-4.53%) |
Mar 19, 2020 | 22.18 | 22.76 | 20.88 | 21.60 | 950,134 | -0.71(-3.16%) |
Mar 18, 2020 | 22.10 | 23.28 | 21.54 | 22.30 | 538,127 | -1.06(-4.55%) |
Mar 17, 2020 | 22.29 | 23.67 | 22.13 | 23.37 | 609,726 | +1.52(+6.98%) |
Mar 16, 2020 | 22.11 | 22.72 | 20.79 | 21.84 | 586,606 | -2.78(-11.28%) |
Mar 13, 2020 | 22.95 | 24.69 | 22.32 | 24.62 | 571,077 | +2.67(+12.18%) |
Mar 12, 2020 | 22.13 | 22.92 | 21.41 | 21.94 | 949,833 | -1.04(-4.52%) |
Mar 11, 2020 | 22.90 | 23.36 | 22.45 | 22.98 | 629,682 | -0.51(-2.19%) |
Mar 10, 2020 | 23.29 | 23.55 | 22.56 | 23.50 | 474,435 | +0.81(+3.59%) |
Mar 09, 2020 | 22.76 | 23.26 | 22.33 | 22.69 | 420,141 | -1.55(-6.40%) |
Mar 06, 2020 | 23.64 | 24.39 | 23.58 | 24.24 | 292,269 | -0.20(-0.80%) |
Mar 05, 2020 | 24.56 | 24.88 | 23.99 | 24.43 | 1,096,494 | -0.79(-3.15%) |
Mar 04, 2020 | 25.20 | 25.25 | 24.76 | 25.23 | 265,928 | +0.42(+1.70%) |
Mar 03, 2020 | 24.95 | 25.57 | 24.54 | 24.81 | 416,218 | -0.03(-0.11%) |
Mar 02, 2020 | 24.03 | 24.84 | 23.91 | 24.84 | 415,410 | +1.04(+4.36%) |
Feb 28, 2020 | 23.04 | 23.80 | 22.83 | 23.80 | 668,916 | -0.11(-0.47%) |
Feb 27, 2020 | 23.74 | 24.74 | 23.20 | 23.91 | 652,660 | -1.24(-4.94%) |
Feb 26, 2020 | 25.59 | 25.86 | 25.13 | 25.15 | 318,473 | -0.39(-1.54%) |
Feb 25, 2020 | 26.47 | 26.65 | 25.49 | 25.55 | 290,297 | -0.94(-3.56%) |
Feb 24, 2020 | 27.11 | 27.24 | 26.42 | 26.49 | 251,933 | -1.40(-5.03%) |
Feb 21, 2020 | 28.34 | 28.43 | 27.87 | 27.89 | 200,621 | -0.45(-1.58%) |
Feb 20, 2020 | 28.13 | 28.58 | 28.05 | 28.34 | 466,991 | +0.31(+1.10%) |
Feb 19, 2020 | 28.24 | 28.66 | 28.02 | 28.03 | 867,702 | -0.11(-0.40%) |
Feb 18, 2020 | 28.58 | 28.93 | 28.13 | 28.15 | 132,268 | -0.53(-1.86%) |
Feb 14, 2020 | 28.84 | 28.91 | 28.40 | 28.68 | 165,972 | -0.18(-0.62%) |
Feb 13, 2020 | 28.90 | 29.01 | 28.61 | 28.86 | 180,856 | -0.15(-0.52%) |
Feb 12, 2020 | 28.44 | 29.15 | 28.28 | 29.01 | 337,369 | +0.73(+2.58%) |
Feb 11, 2020 | 28.69 | 29.01 | 28.10 | 28.28 | 613,224 | -0.43(-1.50%) |
Feb 10, 2020 | 28.58 | 28.86 | 28.48 | 28.71 | 261,968 | -0.08(-0.29%) |
Feb 07, 2020 | 29.16 | 29.16 | 28.63 | 28.79 | 271,951 | -0.51(-1.75%) |
Feb 06, 2020 | 29.52 | 29.85 | 29.16 | 29.31 | 147,401 | -0.21(-0.73%) |
Feb 05, 2020 | 29.46 | 29.77 | 29.31 | 29.52 | 123,462 | +0.32(+1.09%) |
Feb 04, 2020 | 29.33 | 29.61 | 29.20 | 29.20 | 136,431 | +0.20(+0.68%) |