Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.97 | 24.97 | 24.56 | 24.69 | 4,488 | -0.56(-2.22%) |
Apr 29, 2020 | 25.07 | 25.26 | 25.07 | 25.25 | 19,726 | +0.85(+3.50%) |
Apr 28, 2020 | 24.62 | 24.62 | 24.40 | 24.40 | 5,905 | +0.02(+0.09%) |
Apr 27, 2020 | 24.11 | 24.42 | 24.11 | 24.37 | 4,248 | +0.36(+1.49%) |
Apr 24, 2020 | 23.79 | 24.02 | 23.79 | 24.02 | 4,958 | +0.31(+1.30%) |
Apr 23, 2020 | 24.01 | 24.01 | 23.66 | 23.71 | 1,938 | -0.14(-0.59%) |
Apr 22, 2020 | 23.75 | 23.85 | 23.75 | 23.85 | 880 | +0.42(+1.78%) |
Apr 21, 2020 | 23.65 | 23.65 | 23.35 | 23.43 | 4,868 | -0.50(-2.09%) |
Apr 20, 2020 | 23.96 | 24.13 | 23.93 | 23.93 | 6,287 | -0.36(-1.46%) |
Apr 17, 2020 | 24.22 | 24.29 | 24.00 | 24.29 | 7,222 | +0.80(+3.40%) |
Apr 16, 2020 | 23.69 | 23.69 | 23.39 | 23.49 | 4,505 | +0.07(+0.29%) |
Apr 15, 2020 | 23.66 | 23.66 | 23.41 | 23.42 | 3,044 | -0.92(-3.77%) |
Apr 14, 2020 | 24.43 | 24.43 | 24.29 | 24.34 | 18,601 | +0.32(+1.32%) |
Apr 13, 2020 | 24.31 | 24.31 | 23.95 | 24.03 | 19,222 | -0.38(-1.57%) |
Apr 09, 2020 | 24.19 | 24.41 | 24.19 | 24.41 | 970 | +0.55(+2.30%) |
Apr 08, 2020 | 23.54 | 23.86 | 23.54 | 23.86 | 685 | +0.38(+1.63%) |
Apr 07, 2020 | 24.10 | 24.10 | 23.48 | 23.48 | 7,624 | -0.12(-0.50%) |
Apr 06, 2020 | 23.15 | 23.59 | 23.15 | 23.59 | 13,545 | +1.38(+6.19%) |
Apr 03, 2020 | 22.40 | 22.40 | 22.06 | 22.22 | 1,616 | -0.33(-1.45%) |
Apr 02, 2020 | 22.16 | 22.54 | 22.16 | 22.54 | 2,397 | +0.68(+3.11%) |
Apr 01, 2020 | 22.38 | 22.39 | 21.87 | 21.87 | 611 | -0.95(-4.16%) |
Mar 31, 2020 | 22.95 | 23.02 | 22.69 | 22.81 | 30,381 | -0.14(-0.61%) |
Mar 30, 2020 | 22.54 | 22.95 | 22.54 | 22.95 | 5,026 | +0.51(+2.29%) |
Mar 27, 2020 | 22.61 | 22.82 | 22.38 | 22.44 | 3,557 | -1.18(-4.98%) |
Mar 26, 2020 | 23.29 | 23.62 | 23.29 | 23.62 | 1,389 | +0.58(+2.52%) |
Mar 25, 2020 | 22.53 | 23.04 | 22.48 | 23.04 | 1,735 | +0.55(+2.44%) |
Mar 24, 2020 | 22.08 | 22.55 | 22.08 | 22.49 | 28,906 | +1.60(+7.69%) |
Mar 23, 2020 | 20.95 | 21.07 | 20.87 | 20.88 | 3,573 | +0.01(+0.06%) |
Mar 20, 2020 | 21.36 | 21.36 | 20.87 | 20.87 | 538 | +0.23(+1.11%) |
Mar 19, 2020 | 20.03 | 20.79 | 20.03 | 20.64 | 3,836 | +0.79(+4.01%) |
Mar 18, 2020 | 19.94 | 20.29 | 19.47 | 19.85 | 8,055 | -1.05(-5.00%) |
Mar 17, 2020 | 20.20 | 20.97 | 20.07 | 20.89 | 38,902 | +1.19(+6.04%) |
Mar 16, 2020 | 19.43 | 20.26 | 19.43 | 19.70 | 7,578 | -3.14(-13.74%) |
Mar 13, 2020 | 22.51 | 22.84 | 21.34 | 22.84 | 37,728 | +1.65(+7.79%) |
Mar 12, 2020 | 22.24 | 22.24 | 21.19 | 21.19 | 6,971 | -2.87(-11.92%) |
Mar 11, 2020 | 24.69 | 24.71 | 23.87 | 24.05 | 12,562 | -1.45(-5.69%) |
Mar 10, 2020 | 25.46 | 25.51 | 24.49 | 25.51 | 25,882 | +1.08(+4.44%) |
Mar 09, 2020 | 25.16 | 25.45 | 24.42 | 24.42 | 27,697 | -2.79(-10.26%) |
Mar 06, 2020 | 27.11 | 27.21 | 26.97 | 27.21 | 2,910 | -0.63(-2.26%) |
Mar 05, 2020 | 28.23 | 28.23 | 27.84 | 27.84 | 2,208 | -1.29(-4.42%) |
Mar 04, 2020 | 28.75 | 29.13 | 28.62 | 29.13 | 8,107 | +1.04(+3.69%) |
Mar 03, 2020 | 28.61 | 28.65 | 28.09 | 28.09 | 16,311 | -0.42(-1.48%) |
Mar 02, 2020 | 27.90 | 28.52 | 27.86 | 28.52 | 4,918 | +0.38(+1.33%) |
Feb 28, 2020 | 27.85 | 28.14 | 27.80 | 28.14 | 3,449 | -0.42(-1.49%) |
Feb 27, 2020 | 28.92 | 29.16 | 28.57 | 28.57 | 18,355 | -1.08(-3.64%) |
Feb 26, 2020 | 29.96 | 29.96 | 29.64 | 29.64 | 1,191 | +0.04(+0.14%) |
Feb 25, 2020 | 30.33 | 30.33 | 29.60 | 29.60 | 12,406 | -0.77(-2.52%) |
Feb 24, 2020 | 30.51 | 30.51 | 30.37 | 30.37 | 371 | -1.32(-4.17%) |
Feb 21, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 215 | -0.36(-1.13%) |
Feb 20, 2020 | 32.10 | 32.10 | 32.05 | 32.05 | 484 | -0.12(-0.37%) |
Feb 19, 2020 | 32.14 | 32.17 | 32.14 | 32.17 | 723 | +0.13(+0.40%) |
Feb 18, 2020 | 31.99 | 32.04 | 31.96 | 32.04 | 4,234 | +0.03(+0.10%) |
Feb 14, 2020 | 31.98 | 32.01 | 31.95 | 32.01 | 10,456 | -0.03(-0.10%) |
Feb 13, 2020 | 31.99 | 32.06 | 31.99 | 32.04 | 6,549 | -0.09(-0.28%) |
Feb 12, 2020 | 32.02 | 32.13 | 32.02 | 32.13 | 636 | +0.31(+0.98%) |
Feb 11, 2020 | 31.81 | 31.82 | 31.81 | 31.82 | 825 | +0.21(+0.67%) |
Feb 10, 2020 | 31.61 | 31.61 | 31.61 | 31.61 | 913 | +0.15(+0.47%) |
Feb 07, 2020 | 31.50 | 31.50 | 31.46 | 31.46 | 215 | -0.22(-0.69%) |
Feb 06, 2020 | 31.64 | 31.68 | 31.64 | 31.67 | 564 | +0.19(+0.60%) |
Feb 05, 2020 | 31.43 | 31.48 | 31.40 | 31.48 | 1,556 | +0.55(+1.77%) |
Feb 04, 2020 | 30.98 | 31.06 | 30.94 | 30.94 | 4,008 | +0.47(+1.54%) |