Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.62 | 26.76 | 26.10 | 26.22 | 4,232 | -0.84(-3.09%) |
Apr 29, 2020 | 26.81 | 27.13 | 26.61 | 27.06 | 20,279 | +1.37(+5.35%) |
Apr 28, 2020 | 26.32 | 26.50 | 25.68 | 25.68 | 11,400 | -0.09(-0.36%) |
Apr 27, 2020 | 25.02 | 25.78 | 25.02 | 25.78 | 6,396 | +1.12(+4.54%) |
Apr 24, 2020 | 24.58 | 24.66 | 24.24 | 24.66 | 2,657 | +0.31(+1.27%) |
Apr 23, 2020 | 24.63 | 24.86 | 24.35 | 24.35 | 5,058 | -0.02(-0.07%) |
Apr 22, 2020 | 24.33 | 24.36 | 24.15 | 24.36 | 5,217 | +0.59(+2.49%) |
Apr 21, 2020 | 24.51 | 24.72 | 23.77 | 23.77 | 13,149 | -1.20(-4.80%) |
Apr 20, 2020 | 25.05 | 25.43 | 24.80 | 24.97 | 6,733 | -0.22(-0.88%) |
Apr 17, 2020 | 25.35 | 25.41 | 24.91 | 25.19 | 5,846 | +0.85(+3.48%) |
Apr 16, 2020 | 24.48 | 24.56 | 24.00 | 24.35 | 2,786 | -0.19(-0.76%) |
Apr 15, 2020 | 24.78 | 24.78 | 24.44 | 24.53 | 4,873 | -0.61(-2.42%) |
Apr 14, 2020 | 25.15 | 25.77 | 25.05 | 25.14 | 21,949 | +0.92(+3.79%) |
Apr 13, 2020 | 24.59 | 24.59 | 23.88 | 24.22 | 7,102 | +0.01(+0.06%) |
Apr 09, 2020 | 24.09 | 24.37 | 24.04 | 24.21 | 9,885 | +1.00(+4.30%) |
Apr 08, 2020 | 22.84 | 23.30 | 22.84 | 23.21 | 2,941 | +0.16(+0.67%) |
Apr 07, 2020 | 23.28 | 23.48 | 23.05 | 23.06 | 10,010 | +0.81(+3.63%) |
Apr 06, 2020 | 21.79 | 22.25 | 21.73 | 22.25 | 7,407 | +1.67(+8.14%) |
Apr 03, 2020 | 21.03 | 23.13 | 20.54 | 20.57 | 3,614 | -0.26(-1.26%) |
Apr 02, 2020 | 20.90 | 21.45 | 20.74 | 20.84 | 2,586 | -0.28(-1.30%) |
Apr 01, 2020 | 21.67 | 21.74 | 21.03 | 21.11 | 7,652 | -1.42(-6.32%) |
Mar 31, 2020 | 22.48 | 22.81 | 22.21 | 22.54 | 4,782 | -0.33(-1.43%) |
Mar 30, 2020 | 22.69 | 22.97 | 22.32 | 22.86 | 4,544 | -0.08(-0.37%) |
Mar 27, 2020 | 22.91 | 23.05 | 22.84 | 22.95 | 3,082 | -0.76(-3.19%) |
Mar 26, 2020 | 23.07 | 23.80 | 23.07 | 23.71 | 9,325 | +0.42(+1.80%) |
Mar 25, 2020 | 22.82 | 23.50 | 22.69 | 23.29 | 30,537 | +1.12(+5.05%) |
Mar 24, 2020 | 21.44 | 22.17 | 21.15 | 22.17 | 8,805 | +2.61(+13.34%) |
Mar 23, 2020 | 19.83 | 19.92 | 19.15 | 19.56 | 11,638 | -0.37(-1.86%) |
Mar 20, 2020 | 20.23 | 20.92 | 19.93 | 19.93 | 11,480 | -0.13(-0.63%) |
Mar 19, 2020 | 19.92 | 20.15 | 19.70 | 20.06 | 3,397 | +0.60(+3.09%) |
Mar 18, 2020 | 19.92 | 20.12 | 18.70 | 19.45 | 22,124 | -1.82(-8.55%) |
Mar 17, 2020 | 20.95 | 21.68 | 20.60 | 21.27 | 12,275 | +0.54(+2.60%) |
Mar 16, 2020 | 22.02 | 22.02 | 20.55 | 20.73 | 23,168 | -3.01(-12.69%) |
Mar 13, 2020 | 24.08 | 24.08 | 22.82 | 23.75 | 5,208 | +0.62(+2.68%) |
Mar 12, 2020 | 24.15 | 24.15 | 22.81 | 23.13 | 5,696 | -3.01(-11.51%) |
Mar 11, 2020 | 26.55 | 26.55 | 25.94 | 26.14 | 3,854 | -0.95(-3.51%) |
Mar 10, 2020 | 27.25 | 27.25 | 26.43 | 27.09 | 980 | +1.04(+3.99%) |
Mar 09, 2020 | 26.43 | 27.27 | 26.00 | 26.05 | 7,600 | -2.59(-9.06%) |
Mar 06, 2020 | 28.41 | 28.64 | 28.33 | 28.64 | 5,102 | -0.50(-1.72%) |
Mar 05, 2020 | 29.46 | 29.60 | 29.10 | 29.14 | 4,732 | -1.04(-3.45%) |
Mar 04, 2020 | 29.70 | 30.19 | 29.70 | 30.19 | 1,337 | +0.56(+1.89%) |
Mar 03, 2020 | 30.11 | 30.30 | 29.40 | 29.63 | 8,450 | -0.43(-1.44%) |
Mar 02, 2020 | 29.34 | 30.06 | 29.15 | 30.06 | 7,992 | +0.85(+2.92%) |
Feb 28, 2020 | 28.20 | 29.20 | 28.20 | 29.20 | 7,228 | -0.31(-1.07%) |
Feb 27, 2020 | 30.02 | 30.45 | 29.52 | 29.52 | 3,941 | -1.52(-4.90%) |
Feb 26, 2020 | 31.19 | 31.42 | 31.04 | 31.04 | 2,932 | +0.16(+0.52%) |
Feb 25, 2020 | 31.75 | 31.75 | 30.74 | 30.88 | 7,739 | -0.62(-1.98%) |
Feb 24, 2020 | 31.51 | 31.67 | 31.47 | 31.50 | 4,498 | -1.68(-5.05%) |
Feb 21, 2020 | 33.06 | 33.20 | 33.01 | 33.18 | 43,795 | -0.24(-0.73%) |
Feb 20, 2020 | 33.37 | 33.46 | 33.17 | 33.42 | 2,087 | -0.05(-0.15%) |
Feb 19, 2020 | 33.47 | 33.70 | 33.38 | 33.48 | 6,262 | +0.50(+1.52%) |
Feb 18, 2020 | 33.03 | 33.04 | 32.88 | 32.97 | 5,743 | +0.26(+0.78%) |
Feb 14, 2020 | 32.91 | 32.91 | 32.66 | 32.72 | 4,145 | -0.31(-0.93%) |
Feb 13, 2020 | 32.70 | 33.15 | 32.67 | 33.02 | 2,740 | -0.11(-0.34%) |
Feb 12, 2020 | 33.04 | 33.27 | 33.00 | 33.14 | 8,035 | +0.39(+1.19%) |
Feb 11, 2020 | 32.64 | 32.85 | 32.64 | 32.75 | 3,453 | +0.26(+0.80%) |
Feb 10, 2020 | 32.60 | 32.90 | 32.35 | 32.49 | 4,274 | +0.14(+0.45%) |
Feb 07, 2020 | 32.43 | 32.43 | 32.29 | 32.34 | 6,059 | -0.39(-1.20%) |
Feb 06, 2020 | 32.46 | 32.79 | 32.37 | 32.74 | 2,930 | +0.23(+0.71%) |
Feb 05, 2020 | 33.29 | 33.29 | 32.28 | 32.50 | 12,298 | -0.93(-2.78%) |
Feb 04, 2020 | 33.32 | 34.01 | 33.32 | 33.43 | 9,623 | +1.27(+3.95%) |