Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.95 | 25.25 | 24.85 | 25.08 | 72,892 | +0.54(+2.20%) |
Apr 29, 2020 | 24.46 | 24.68 | 24.39 | 24.54 | 76,437 | +0.56(+2.34%) |
Apr 28, 2020 | 24.38 | 24.38 | 23.97 | 23.98 | 68,134 | +0.26(+1.10%) |
Apr 27, 2020 | 23.80 | 23.88 | 23.56 | 23.72 | 114,725 | +0.25(+1.07%) |
Apr 24, 2020 | 23.58 | 23.58 | 23.26 | 23.47 | 96,700 | +0.01(+0.04%) |
Apr 23, 2020 | 23.59 | 24.02 | 23.37 | 23.46 | 121,948 | +0.05(+0.21%) |
Apr 22, 2020 | 23.50 | 23.53 | 23.29 | 23.41 | 81,431 | -0.18(-0.76%) |
Apr 21, 2020 | 23.85 | 23.86 | 23.35 | 23.59 | 126,568 | -0.60(-2.48%) |
Apr 20, 2020 | 24.24 | 24.51 | 24.17 | 24.19 | 125,327 | -0.31(-1.27%) |
Apr 17, 2020 | 24.42 | 24.65 | 24.14 | 24.50 | 104,900 | +0.83(+3.51%) |
Apr 16, 2020 | 23.77 | 23.80 | 23.53 | 23.67 | 145,826 | +0.11(+0.47%) |
Apr 15, 2020 | 23.59 | 23.80 | 23.42 | 23.56 | 125,904 | +0.34(+1.46%) |
Apr 14, 2020 | 23.07 | 23.44 | 23.06 | 23.22 | 120,044 | -0.14(-0.60%) |
Apr 13, 2020 | 24.39 | 24.39 | 22.32 | 23.36 | 186,416 | -0.22(-0.93%) |
Apr 09, 2020 | 23.20 | 23.78 | 23.20 | 23.58 | 185,500 | +0.44(+1.90%) |
Apr 08, 2020 | 22.91 | 23.26 | 22.72 | 23.14 | 238,183 | +0.15(+0.65%) |
Apr 07, 2020 | 23.24 | 23.36 | 22.95 | 22.99 | 225,255 | -0.42(-1.79%) |
Apr 06, 2020 | 22.95 | 23.42 | 22.95 | 23.41 | 358,475 | +0.87(+3.86%) |
Apr 03, 2020 | 21.94 | 22.70 | 21.94 | 22.54 | 140,000 | +0.64(+2.92%) |
Apr 02, 2020 | 21.74 | 22.03 | 21.13 | 21.90 | 121,130 | -0.09(-0.41%) |
Apr 01, 2020 | 22.04 | 22.63 | 21.95 | 21.99 | 127,313 | -0.53(-2.35%) |
Mar 31, 2020 | 22.43 | 23.03 | 22.20 | 22.52 | 124,631 | +0.06(+0.27%) |
Mar 30, 2020 | 22.29 | 22.51 | 22.00 | 22.46 | 192,498 | +1.19(+5.59%) |
Mar 27, 2020 | 21.08 | 21.77 | 20.81 | 21.27 | 152,600 | -0.70(-3.19%) |
Mar 26, 2020 | 21.25 | 22.06 | 21.22 | 21.97 | 195,245 | +1.03(+4.92%) |
Mar 25, 2020 | 20.37 | 21.14 | 20.14 | 20.94 | 143,713 | +1.05(+5.28%) |
Mar 24, 2020 | 20.05 | 20.52 | 19.67 | 19.89 | 168,951 | -0.11(-0.55%) |
Mar 23, 2020 | 20.10 | 20.42 | 19.84 | 20.00 | 215,783 | +0.71(+3.68%) |
Mar 20, 2020 | 19.86 | 20.41 | 19.29 | 19.29 | 174,800 | +0.03(+0.16%) |
Mar 19, 2020 | 19.57 | 19.65 | 18.87 | 19.26 | 207,699 | +0.25(+1.32%) |
Mar 18, 2020 | 19.25 | 19.50 | 18.49 | 19.01 | 222,664 | -1.84(-8.82%) |
Mar 17, 2020 | 20.76 | 21.13 | 20.06 | 20.85 | 224,981 | -0.09(-0.43%) |
Mar 16, 2020 | 20.23 | 22.15 | 20.19 | 20.94 | 274,943 | -1.86(-8.16%) |
Mar 13, 2020 | 22.48 | 23.10 | 21.63 | 22.80 | 322,600 | +1.66(+7.83%) |
Mar 12, 2020 | 21.94 | 22.20 | 20.72 | 21.14 | 184,828 | -2.14(-9.17%) |
Mar 11, 2020 | 23.94 | 24.02 | 23.08 | 23.28 | 203,512 | -1.72(-6.88%) |
Mar 10, 2020 | 25.19 | 25.23 | 24.12 | 25.00 | 222,500 | +0.30(+1.21%) |
Mar 09, 2020 | 25.63 | 26.24 | 24.61 | 24.70 | 103,384 | -2.41(-8.89%) |
Mar 06, 2020 | 27.20 | 27.39 | 26.76 | 27.11 | 73,600 | -0.33(-1.20%) |
Mar 05, 2020 | 27.53 | 27.75 | 27.28 | 27.44 | 236,861 | -0.40(-1.44%) |
Mar 04, 2020 | 27.29 | 27.90 | 27.20 | 27.84 | 646,942 | +0.54(+1.98%) |
Mar 03, 2020 | 27.19 | 27.55 | 26.81 | 27.30 | 427,569 | +0.76(+2.86%) |
Mar 02, 2020 | 26.46 | 26.87 | 26.23 | 26.54 | 139,903 | +0.09(+0.34%) |
Feb 28, 2020 | 26.08 | 26.56 | 25.98 | 26.45 | 124,400 | +0.02(+0.08%) |
Feb 27, 2020 | 26.66 | 27.10 | 26.43 | 26.43 | 128,694 | -0.75(-2.78%) |
Feb 26, 2020 | 27.31 | 27.62 | 27.14 | 27.18 | 91,114 | -0.11(-0.39%) |
Feb 25, 2020 | 27.48 | 27.60 | 27.18 | 27.29 | 99,970 | -0.76(-2.70%) |
Feb 24, 2020 | 28.21 | 28.35 | 27.98 | 28.05 | 78,189 | -1.30(-4.43%) |
Feb 21, 2020 | 29.30 | 29.50 | 29.30 | 29.35 | 58,600 | -0.34(-1.16%) |
Feb 20, 2020 | 29.66 | 29.76 | 29.55 | 29.70 | 47,503 | +0.14(+0.47%) |
Feb 19, 2020 | 29.67 | 29.67 | 29.54 | 29.55 | 51,073 | +0.12(+0.42%) |
Feb 18, 2020 | 29.33 | 29.51 | 29.33 | 29.43 | 51,668 | -0.28(-0.94%) |
Feb 14, 2020 | 29.68 | 29.85 | 29.68 | 29.71 | 86,500 | +0.17(+0.58%) |
Feb 13, 2020 | 29.45 | 29.64 | 29.39 | 29.54 | 45,042 | +0.10(+0.34%) |
Feb 12, 2020 | 29.56 | 29.59 | 29.40 | 29.44 | 46,565 | -0.06(-0.20%) |
Feb 11, 2020 | 29.33 | 29.54 | 29.33 | 29.50 | 105,317 | +0.13(+0.44%) |
Feb 10, 2020 | 29.29 | 29.39 | 29.27 | 29.37 | 55,870 | +0.00(+0.00%) |
Feb 07, 2020 | 29.32 | 29.55 | 29.32 | 29.37 | 239,500 | -0.19(-0.64%) |
Feb 06, 2020 | 29.54 | 29.64 | 29.48 | 29.56 | 63,539 | -0.14(-0.47%) |
Feb 05, 2020 | 29.75 | 29.77 | 29.56 | 29.70 | 75,441 | +0.15(+0.51%) |
Feb 04, 2020 | 29.56 | 29.78 | 29.53 | 29.55 | 57,985 | +0.68(+2.36%) |