Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.71 | 24.29 | 23.14 | 23.46 | 497,997 | -0.93(-3.81%) |
Apr 29, 2020 | 24.16 | 24.98 | 23.19 | 24.39 | 430,512 | +0.92(+3.93%) |
Apr 28, 2020 | 23.65 | 23.94 | 23.19 | 23.47 | 369,517 | +0.43(+1.87%) |
Apr 27, 2020 | 22.09 | 23.31 | 21.95 | 23.04 | 275,067 | +1.15(+5.25%) |
Apr 24, 2020 | 22.32 | 22.53 | 21.61 | 21.89 | 306,476 | -0.29(-1.31%) |
Apr 23, 2020 | 21.72 | 22.55 | 21.36 | 22.18 | 469,363 | +0.69(+3.23%) |
Apr 22, 2020 | 21.91 | 22.17 | 20.52 | 21.49 | 481,684 | +0.13(+0.62%) |
Apr 21, 2020 | 20.90 | 21.72 | 20.70 | 21.36 | 293,046 | -0.25(-1.18%) |
Apr 20, 2020 | 21.15 | 22.12 | 21.15 | 21.61 | 377,992 | -0.07(-0.32%) |
Apr 17, 2020 | 21.38 | 22.09 | 21.16 | 21.68 | 499,890 | +1.11(+5.37%) |
Apr 16, 2020 | 21.21 | 21.76 | 20.18 | 20.57 | 594,717 | -0.84(-3.93%) |
Apr 15, 2020 | 22.00 | 22.54 | 21.32 | 21.42 | 638,960 | -1.83(-7.89%) |
Apr 14, 2020 | 23.94 | 24.11 | 22.80 | 23.25 | 574,867 | -0.02(-0.08%) |
Apr 13, 2020 | 24.46 | 24.53 | 23.15 | 23.27 | 369,701 | -1.25(-5.12%) |
Apr 09, 2020 | 23.85 | 24.72 | 23.08 | 24.52 | 591,069 | +1.27(+5.47%) |
Apr 08, 2020 | 23.03 | 23.53 | 22.28 | 23.25 | 858,602 | +0.61(+2.71%) |
Apr 07, 2020 | 23.01 | 23.54 | 22.31 | 22.64 | 603,485 | +0.29(+1.30%) |
Apr 06, 2020 | 22.14 | 22.80 | 21.53 | 22.35 | 556,054 | +1.11(+5.20%) |
Apr 03, 2020 | 22.04 | 22.58 | 20.79 | 21.24 | 596,882 | -0.97(-4.38%) |
Apr 02, 2020 | 21.72 | 22.72 | 21.71 | 22.22 | 397,482 | +0.23(+1.04%) |
Apr 01, 2020 | 21.64 | 22.33 | 21.57 | 21.99 | 585,478 | -0.79(-3.47%) |
Mar 31, 2020 | 22.12 | 22.89 | 21.72 | 22.78 | 781,027 | +0.42(+1.88%) |
Mar 30, 2020 | 21.72 | 22.54 | 20.93 | 22.36 | 599,022 | +0.73(+3.37%) |
Mar 27, 2020 | 20.88 | 22.41 | 20.88 | 21.63 | 660,593 | -0.46(-2.10%) |
Mar 26, 2020 | 20.39 | 22.41 | 20.26 | 22.09 | 1,051,931 | +1.78(+8.77%) |
Mar 25, 2020 | 20.84 | 21.35 | 18.35 | 20.31 | 3,701,661 | -0.51(-2.44%) |
Mar 24, 2020 | 19.94 | 20.91 | 18.36 | 20.82 | 1,257,159 | +1.81(+9.51%) |
Mar 23, 2020 | 22.15 | 22.81 | 18.83 | 19.01 | 1,035,807 | -3.51(-15.58%) |
Mar 20, 2020 | 24.92 | 24.96 | 22.16 | 22.52 | 1,673,025 | -2.15(-8.71%) |
Mar 19, 2020 | 24.92 | 26.30 | 23.12 | 24.67 | 1,049,256 | -0.66(-2.60%) |
Mar 18, 2020 | 23.51 | 26.41 | 23.21 | 25.33 | 1,723,326 | +0.42(+1.69%) |
Mar 17, 2020 | 22.01 | 25.05 | 21.43 | 24.91 | 1,466,303 | +3.33(+15.41%) |
Mar 16, 2020 | 19.79 | 22.37 | 19.79 | 21.58 | 844,820 | -1.17(-5.13%) |
Mar 13, 2020 | 21.85 | 22.92 | 21.07 | 22.75 | 861,302 | +2.18(+10.58%) |
Mar 12, 2020 | 21.55 | 22.43 | 20.45 | 20.57 | 912,511 | -2.30(-10.05%) |
Mar 11, 2020 | 23.57 | 23.85 | 22.56 | 22.87 | 922,240 | -1.16(-4.82%) |
Mar 10, 2020 | 23.72 | 24.07 | 22.13 | 24.03 | 839,170 | +1.11(+4.86%) |
Mar 09, 2020 | 24.88 | 25.88 | 22.90 | 22.92 | 759,570 | -3.61(-13.62%) |
Mar 06, 2020 | 25.97 | 26.63 | 25.94 | 26.53 | 653,641 | -0.43(-1.59%) |
Mar 05, 2020 | 27.34 | 27.54 | 26.61 | 26.96 | 744,673 | -1.09(-3.88%) |
Mar 04, 2020 | 27.67 | 28.10 | 27.31 | 28.05 | 596,383 | +0.67(+2.44%) |
Mar 03, 2020 | 27.59 | 28.10 | 27.05 | 27.38 | 752,431 | -0.31(-1.11%) |
Mar 02, 2020 | 26.42 | 27.75 | 26.24 | 27.69 | 663,522 | +1.38(+5.24%) |
Feb 28, 2020 | 26.82 | 27.13 | 25.95 | 26.31 | 1,165,726 | -1.16(-4.22%) |
Feb 27, 2020 | 27.98 | 28.60 | 27.44 | 27.47 | 605,785 | -0.94(-3.30%) |
Feb 26, 2020 | 29.03 | 29.30 | 28.40 | 28.41 | 546,560 | -0.47(-1.64%) |
Feb 25, 2020 | 29.67 | 29.67 | 28.68 | 28.88 | 723,962 | -0.74(-2.50%) |
Feb 24, 2020 | 29.68 | 29.91 | 29.45 | 29.63 | 497,256 | -0.74(-2.44%) |
Feb 21, 2020 | 30.68 | 30.87 | 30.36 | 30.37 | 679,171 | -0.40(-1.30%) |
Feb 20, 2020 | 30.46 | 30.85 | 30.46 | 30.77 | 314,716 | +0.29(+0.94%) |
Feb 19, 2020 | 30.51 | 30.81 | 30.45 | 30.48 | 426,839 | -0.15(-0.49%) |
Feb 18, 2020 | 30.61 | 30.76 | 30.44 | 30.63 | 385,497 | -0.05(-0.17%) |
Feb 14, 2020 | 30.58 | 30.72 | 30.41 | 30.68 | 434,583 | +0.06(+0.20%) |
Feb 13, 2020 | 30.29 | 30.79 | 30.27 | 30.62 | 442,160 | +0.22(+0.72%) |
Feb 12, 2020 | 30.59 | 30.68 | 30.31 | 30.40 | 407,385 | +0.07(+0.23%) |
Feb 11, 2020 | 30.56 | 30.82 | 30.29 | 30.33 | 307,168 | -0.16(-0.52%) |
Feb 10, 2020 | 30.09 | 30.51 | 30.09 | 30.49 | 342,141 | +0.26(+0.87%) |
Feb 07, 2020 | 30.38 | 30.52 | 30.15 | 30.23 | 300,093 | -0.20(-0.66%) |
Feb 06, 2020 | 30.75 | 30.75 | 30.37 | 30.43 | 342,149 | -0.16(-0.52%) |
Feb 05, 2020 | 30.39 | 30.63 | 30.38 | 30.59 | 504,281 | +0.43(+1.42%) |
Feb 04, 2020 | 30.49 | 30.56 | 30.08 | 30.16 | 456,066 | +0.04(+0.14%) |