Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.85 | 24.85 | 24.36 | 24.53 | 107,722 | -0.46(-1.85%) |
Apr 29, 2020 | 25.04 | 25.32 | 24.78 | 24.99 | 140,728 | +0.36(+1.45%) |
Apr 28, 2020 | 24.56 | 24.87 | 24.45 | 24.63 | 88,480 | +0.34(+1.40%) |
Apr 27, 2020 | 23.93 | 24.40 | 23.90 | 24.29 | 150,732 | +0.48(+2.01%) |
Apr 24, 2020 | 23.67 | 23.88 | 23.49 | 23.81 | 88,731 | +0.23(+0.96%) |
Apr 23, 2020 | 23.83 | 24.02 | 23.59 | 23.59 | 127,172 | -0.18(-0.77%) |
Apr 22, 2020 | 23.79 | 23.93 | 23.50 | 23.77 | 180,746 | +0.41(+1.75%) |
Apr 21, 2020 | 23.46 | 23.62 | 23.19 | 23.36 | 174,939 | -0.59(-2.47%) |
Apr 20, 2020 | 24.07 | 24.35 | 23.84 | 23.95 | 150,249 | -0.51(-2.10%) |
Apr 17, 2020 | 24.13 | 24.58 | 24.01 | 24.47 | 463,312 | +0.71(+3.00%) |
Apr 16, 2020 | 23.92 | 23.92 | 23.49 | 23.75 | 340,171 | +0.03(+0.11%) |
Apr 15, 2020 | 24.00 | 24.14 | 23.57 | 23.73 | 359,558 | -0.88(-3.57%) |
Apr 14, 2020 | 24.50 | 24.66 | 24.33 | 24.60 | 742,085 | +0.59(+2.46%) |
Apr 13, 2020 | 24.60 | 24.60 | 23.84 | 24.01 | 196,243 | -0.52(-2.13%) |
Apr 09, 2020 | 24.04 | 25.00 | 24.04 | 24.54 | 185,509 | +0.79(+3.33%) |
Apr 08, 2020 | 23.07 | 23.93 | 22.82 | 23.74 | 143,344 | +0.92(+4.04%) |
Apr 07, 2020 | 23.45 | 23.58 | 22.73 | 22.82 | 369,165 | +0.13(+0.58%) |
Apr 06, 2020 | 22.03 | 22.86 | 22.03 | 22.69 | 236,756 | +1.42(+6.67%) |
Apr 03, 2020 | 21.60 | 21.87 | 21.09 | 21.27 | 146,200 | -0.48(-2.20%) |
Apr 02, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 126,039 | +0.53(+2.50%) |
Apr 01, 2020 | 21.64 | 21.64 | 21.00 | 21.22 | 198,798 | -1.20(-5.36%) |
Mar 31, 2020 | 22.83 | 22.83 | 22.20 | 22.42 | 130,517 | -0.41(-1.79%) |
Mar 30, 2020 | 22.33 | 22.94 | 22.07 | 22.83 | 222,184 | +0.58(+2.62%) |
Mar 27, 2020 | 21.86 | 22.87 | 21.75 | 22.25 | 194,819 | -0.49(-2.15%) |
Mar 26, 2020 | 21.12 | 22.77 | 21.12 | 22.74 | 455,013 | +1.75(+8.34%) |
Mar 25, 2020 | 20.65 | 22.02 | 20.25 | 20.99 | 530,789 | +0.23(+1.09%) |
Mar 24, 2020 | 19.67 | 20.76 | 19.66 | 20.76 | 708,827 | +1.88(+9.95%) |
Mar 23, 2020 | 20.00 | 20.00 | 18.44 | 18.88 | 548,500 | -1.06(-5.32%) |
Mar 20, 2020 | 21.42 | 21.42 | 19.84 | 19.94 | 339,870 | -0.99(-4.74%) |
Mar 19, 2020 | 21.23 | 22.40 | 20.68 | 20.93 | 376,299 | -0.09(-0.41%) |
Mar 18, 2020 | 21.70 | 22.63 | 20.66 | 21.02 | 303,593 | -1.91(-8.35%) |
Mar 17, 2020 | 22.13 | 23.21 | 21.66 | 22.93 | 352,007 | -0.20(-0.86%) |
Mar 16, 2020 | 21.49 | 23.29 | 21.40 | 23.13 | 231,805 | -1.17(-4.80%) |
Mar 13, 2020 | 23.20 | 24.35 | 22.60 | 24.30 | 565,492 | +1.76(+7.80%) |
Mar 12, 2020 | 23.27 | 24.18 | 21.75 | 22.54 | 921,256 | -2.51(-10.03%) |
Mar 11, 2020 | 25.65 | 25.72 | 24.72 | 25.06 | 223,366 | -1.32(-5.01%) |
Mar 10, 2020 | 26.14 | 26.38 | 25.18 | 26.38 | 309,210 | +0.84(+3.27%) |
Mar 09, 2020 | 25.67 | 26.54 | 25.25 | 25.54 | 299,184 | -1.88(-6.86%) |
Mar 06, 2020 | 26.95 | 27.44 | 26.71 | 27.43 | 181,141 | -0.28(-1.02%) |
Mar 05, 2020 | 27.84 | 28.08 | 27.46 | 27.71 | 188,581 | -0.65(-2.28%) |
Mar 04, 2020 | 27.66 | 28.41 | 27.58 | 28.35 | 441,478 | +1.11(+4.09%) |
Mar 03, 2020 | 27.75 | 28.19 | 27.07 | 27.24 | 303,675 | -0.44(-1.58%) |
Mar 02, 2020 | 26.65 | 27.71 | 26.48 | 27.68 | 804,739 | +1.17(+4.40%) |
Feb 28, 2020 | 26.31 | 26.58 | 25.82 | 26.51 | 430,325 | -0.55(-2.03%) |
Feb 27, 2020 | 27.92 | 28.11 | 27.06 | 27.06 | 212,507 | -1.30(-4.60%) |
Feb 26, 2020 | 28.72 | 28.97 | 28.36 | 28.36 | 167,006 | -0.32(-1.12%) |
Feb 25, 2020 | 29.56 | 29.56 | 28.60 | 28.69 | 328,762 | -0.79(-2.69%) |
Feb 24, 2020 | 29.56 | 29.69 | 29.40 | 29.48 | 119,372 | -0.54(-1.78%) |
Feb 21, 2020 | 29.97 | 30.07 | 29.89 | 30.01 | 144,131 | -0.07(-0.23%) |
Feb 20, 2020 | 29.93 | 30.10 | 29.89 | 30.08 | 68,125 | +0.15(+0.49%) |
Feb 19, 2020 | 30.01 | 30.02 | 29.89 | 29.94 | 88,760 | -0.04(-0.15%) |
Feb 18, 2020 | 30.02 | 30.06 | 29.90 | 29.98 | 75,484 | -0.01(-0.04%) |
Feb 14, 2020 | 29.97 | 30.02 | 29.89 | 29.99 | 90,800 | +0.03(+0.10%) |
Feb 13, 2020 | 29.88 | 29.99 | 29.81 | 29.96 | 146,625 | +0.04(+0.15%) |
Feb 12, 2020 | 29.95 | 29.96 | 29.84 | 29.92 | 208,567 | +0.05(+0.18%) |
Feb 11, 2020 | 29.87 | 29.98 | 29.84 | 29.87 | 1,511,766 | +0.10(+0.35%) |
Feb 10, 2020 | 29.71 | 29.77 | 29.63 | 29.76 | 77,018 | +0.06(+0.20%) |
Feb 07, 2020 | 29.77 | 29.77 | 29.65 | 29.70 | 132,407 | -0.10(-0.32%) |
Feb 06, 2020 | 29.95 | 29.96 | 29.76 | 29.80 | 80,594 | -0.07(-0.23%) |
Feb 05, 2020 | 29.65 | 29.88 | 29.65 | 29.87 | 86,521 | +0.31(+1.06%) |
Feb 04, 2020 | 29.62 | 29.76 | 29.55 | 29.56 | 61,538 | +0.15(+0.51%) |