Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.78 | 27.82 | 24.70 | 24.72 | 440,575 | -3.42(-12.15%) |
Apr 29, 2020 | 26.75 | 28.37 | 25.97 | 28.14 | 333,040 | +2.30(+8.90%) |
Apr 28, 2020 | 27.19 | 27.23 | 24.90 | 25.84 | 292,272 | -0.56(-2.12%) |
Apr 27, 2020 | 25.78 | 27.38 | 25.61 | 26.40 | 262,507 | +1.08(+4.27%) |
Apr 24, 2020 | 24.43 | 25.59 | 23.74 | 25.32 | 424,100 | +1.31(+5.46%) |
Apr 23, 2020 | 24.77 | 25.17 | 23.66 | 24.01 | 310,585 | -0.86(-3.46%) |
Apr 22, 2020 | 24.17 | 25.63 | 23.94 | 24.87 | 338,903 | +0.95(+3.97%) |
Apr 21, 2020 | 24.45 | 25.03 | 23.20 | 23.92 | 199,748 | -1.20(-4.78%) |
Apr 20, 2020 | 24.13 | 26.00 | 23.56 | 25.12 | 382,154 | +0.84(+3.46%) |
Apr 17, 2020 | 22.61 | 24.47 | 22.60 | 24.28 | 444,200 | +1.79(+7.96%) |
Apr 16, 2020 | 22.41 | 24.04 | 22.02 | 22.49 | 769,215 | +0.23(+1.03%) |
Apr 15, 2020 | 22.97 | 23.11 | 21.81 | 22.26 | 353,988 | -1.23(-5.24%) |
Apr 14, 2020 | 23.56 | 24.25 | 23.17 | 23.49 | 477,077 | +0.48(+2.09%) |
Apr 13, 2020 | 23.99 | 23.99 | 21.86 | 23.01 | 305,677 | -0.29(-1.24%) |
Apr 09, 2020 | 23.79 | 24.45 | 23.01 | 23.30 | 850,400 | -0.07(-0.30%) |
Apr 08, 2020 | 23.36 | 24.24 | 23.00 | 23.37 | 641,534 | +0.47(+2.05%) |
Apr 07, 2020 | 24.35 | 24.40 | 22.41 | 22.90 | 465,911 | -0.53(-2.26%) |
Apr 06, 2020 | 23.00 | 23.98 | 22.48 | 23.43 | 448,443 | +1.53(+6.99%) |
Apr 03, 2020 | 22.11 | 22.91 | 21.41 | 21.90 | 317,200 | -0.85(-3.74%) |
Apr 02, 2020 | 21.71 | 22.97 | 21.26 | 22.75 | 389,851 | +0.88(+4.02%) |
Apr 01, 2020 | 23.40 | 23.50 | 21.51 | 21.87 | 466,030 | -2.26(-9.37%) |
Mar 31, 2020 | 24.38 | 24.90 | 23.57 | 24.13 | 798,198 | -0.37(-1.51%) |
Mar 30, 2020 | 23.19 | 25.11 | 22.86 | 24.50 | 347,636 | +1.74(+7.64%) |
Mar 27, 2020 | 23.97 | 24.88 | 22.76 | 22.76 | 400,900 | -1.99(-8.04%) |
Mar 26, 2020 | 23.45 | 24.97 | 22.30 | 24.75 | 504,581 | +1.30(+5.54%) |
Mar 25, 2020 | 24.40 | 25.99 | 23.36 | 23.45 | 519,853 | -0.95(-3.89%) |
Mar 24, 2020 | 25.03 | 26.11 | 24.02 | 24.40 | 389,157 | +0.59(+2.48%) |
Mar 23, 2020 | 29.57 | 30.38 | 23.16 | 23.81 | 510,580 | -5.50(-18.76%) |
Mar 20, 2020 | 28.54 | 30.35 | 27.14 | 29.31 | 1,453,100 | +1.42(+5.09%) |
Mar 19, 2020 | 24.97 | 29.47 | 24.63 | 27.89 | 685,509 | +2.85(+11.38%) |
Mar 18, 2020 | 25.96 | 28.41 | 24.00 | 25.04 | 947,623 | -3.14(-11.14%) |
Mar 17, 2020 | 23.80 | 28.24 | 21.93 | 28.18 | 691,451 | +5.00(+21.57%) |
Mar 16, 2020 | 21.29 | 25.39 | 20.65 | 23.18 | 674,513 | -1.55(-6.27%) |
Mar 13, 2020 | 24.37 | 24.77 | 21.00 | 24.73 | 653,000 | +3.64(+17.26%) |
Mar 12, 2020 | 22.45 | 22.87 | 20.97 | 21.09 | 594,105 | -3.83(-15.37%) |
Mar 11, 2020 | 26.28 | 27.48 | 24.66 | 24.92 | 452,863 | -2.10(-7.77%) |
Mar 10, 2020 | 27.06 | 27.12 | 24.53 | 27.02 | 308,696 | +0.89(+3.41%) |
Mar 09, 2020 | 26.91 | 27.74 | 25.87 | 26.13 | 388,860 | -2.97(-10.21%) |
Mar 06, 2020 | 29.04 | 31.60 | 28.40 | 29.10 | 425,300 | -0.35(-1.19%) |
Mar 05, 2020 | 30.21 | 30.96 | 28.76 | 29.45 | 539,582 | -1.89(-6.03%) |
Mar 04, 2020 | 28.78 | 31.99 | 28.76 | 31.34 | 751,241 | +3.14(+11.13%) |
Mar 03, 2020 | 28.28 | 28.87 | 27.46 | 28.20 | 495,521 | -0.21(-0.74%) |
Mar 02, 2020 | 27.46 | 28.64 | 26.18 | 28.41 | 604,461 | +0.93(+3.38%) |
Feb 28, 2020 | 24.89 | 27.60 | 24.25 | 27.48 | 950,300 | +1.58(+6.10%) |
Feb 27, 2020 | 27.20 | 27.89 | 25.75 | 25.90 | 984,096 | -1.51(-5.51%) |
Feb 26, 2020 | 27.57 | 29.08 | 27.00 | 27.41 | 427,380 | +0.02(+0.07%) |
Feb 25, 2020 | 27.58 | 28.43 | 27.05 | 27.39 | 396,086 | +0.04(+0.15%) |
Feb 24, 2020 | 30.40 | 30.40 | 26.53 | 27.35 | 988,012 | -3.12(-10.24%) |
Feb 21, 2020 | 29.88 | 30.99 | 29.41 | 30.47 | 356,400 | +0.59(+1.97%) |
Feb 20, 2020 | 29.82 | 30.17 | 28.72 | 29.88 | 480,995 | +0.02(+0.07%) |
Feb 19, 2020 | 30.18 | 31.46 | 29.80 | 29.86 | 578,590 | +0.87(+3.00%) |
Feb 18, 2020 | 29.88 | 30.20 | 28.65 | 28.99 | 562,055 | -1.01(-3.37%) |
Feb 14, 2020 | 29.51 | 30.15 | 28.17 | 30.00 | 510,400 | +0.48(+1.63%) |
Feb 13, 2020 | 30.00 | 31.15 | 29.16 | 29.52 | 496,261 | -0.74(-2.45%) |
Feb 12, 2020 | 30.00 | 31.10 | 29.47 | 30.26 | 433,754 | +0.26(+0.87%) |
Feb 11, 2020 | 28.91 | 32.48 | 28.88 | 30.00 | 971,629 | +0.74(+2.53%) |
Feb 10, 2020 | 35.49 | 35.67 | 28.05 | 29.26 | 1,811,395 | -6.02(-17.06%) |
Feb 07, 2020 | 34.27 | 35.93 | 33.95 | 35.28 | 1,527,100 | +0.81(+2.35%) |
Feb 06, 2020 | 34.19 | 35.00 | 33.47 | 34.47 | 739,898 | +0.76(+2.25%) |
Feb 05, 2020 | 31.98 | 34.43 | 30.97 | 33.71 | 1,143,666 | +3.53(+11.70%) |
Feb 04, 2020 | 28.89 | 31.00 | 28.76 | 30.18 | 1,287,034 | +1.99(+7.06%) |