Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.59 | 25.46 | 24.44 | 25.46 | 31,573 | +0.74(+2.97%) |
Apr 29, 2020 | 24.30 | 24.91 | 24.03 | 24.73 | 93,065 | +0.48(+1.99%) |
Apr 28, 2020 | 24.79 | 24.79 | 24.21 | 24.25 | 142,897 | -0.81(-3.22%) |
Apr 27, 2020 | 24.57 | 25.05 | 24.57 | 25.05 | 4,695 | +1.23(+5.18%) |
Apr 24, 2020 | 24.29 | 24.29 | 23.81 | 23.82 | 4,839 | -0.16(-0.67%) |
Apr 23, 2020 | 24.04 | 24.13 | 23.87 | 23.98 | 7,395 | -0.40(-1.65%) |
Apr 22, 2020 | 24.24 | 24.66 | 24.04 | 24.38 | 2,759 | +0.72(+3.05%) |
Apr 21, 2020 | 23.22 | 23.79 | 23.22 | 23.66 | 19,402 | -1.08(-4.36%) |
Apr 20, 2020 | 24.95 | 25.11 | 24.74 | 24.74 | 3,614 | -0.42(-1.68%) |
Apr 17, 2020 | 24.38 | 25.37 | 23.88 | 25.16 | 35,736 | +0.96(+3.97%) |
Apr 16, 2020 | 24.59 | 24.63 | 24.09 | 24.20 | 5,779 | -0.82(-3.27%) |
Apr 15, 2020 | 25.62 | 25.66 | 24.88 | 25.02 | 16,400 | -2.17(-7.97%) |
Apr 14, 2020 | 27.04 | 27.28 | 26.72 | 27.19 | 9,902 | +0.11(+0.39%) |
Apr 13, 2020 | 27.33 | 27.33 | 26.16 | 27.08 | 91,871 | +0.53(+2.00%) |
Apr 09, 2020 | 26.97 | 27.08 | 26.01 | 26.55 | 29,236 | -0.14(-0.52%) |
Apr 08, 2020 | 26.44 | 26.83 | 26.17 | 26.69 | 21,543 | +0.92(+3.59%) |
Apr 07, 2020 | 26.90 | 27.01 | 25.55 | 25.77 | 92,435 | +0.53(+2.11%) |
Apr 06, 2020 | 25.66 | 25.73 | 25.05 | 25.23 | 16,303 | +0.36(+1.43%) |
Apr 03, 2020 | 24.98 | 25.09 | 24.27 | 24.88 | 7,991 | -0.32(-1.26%) |
Apr 02, 2020 | 25.02 | 25.41 | 24.66 | 25.19 | 9,900 | -0.29(-1.13%) |
Apr 01, 2020 | 25.13 | 25.73 | 24.66 | 25.48 | 13,529 | -0.96(-3.63%) |
Mar 31, 2020 | 26.65 | 27.72 | 25.84 | 26.44 | 13,095 | +0.15(+0.57%) |
Mar 30, 2020 | 25.05 | 26.30 | 24.38 | 26.29 | 17,705 | +0.88(+3.47%) |
Mar 27, 2020 | 26.26 | 26.76 | 25.09 | 25.41 | 54,448 | -2.27(-8.22%) |
Mar 26, 2020 | 27.44 | 27.93 | 26.83 | 27.68 | 6,412 | -0.38(-1.34%) |
Mar 25, 2020 | 27.93 | 28.47 | 26.33 | 28.06 | 22,500 | +0.84(+3.10%) |
Mar 24, 2020 | 28.35 | 28.95 | 27.11 | 27.22 | 20,704 | +0.34(+1.27%) |
Mar 23, 2020 | 30.37 | 30.80 | 26.37 | 26.88 | 47,220 | -3.64(-11.92%) |
Mar 20, 2020 | 33.67 | 34.06 | 30.12 | 30.51 | 60,528 | -5.95(-16.33%) |
Mar 19, 2020 | 38.27 | 38.45 | 33.17 | 36.47 | 41,967 | -0.74(-2.00%) |
Mar 18, 2020 | 31.89 | 40.04 | 31.89 | 37.21 | 68,403 | +2.87(+8.36%) |
Mar 17, 2020 | 29.34 | 34.37 | 28.23 | 34.34 | 36,959 | +5.23(+17.95%) |
Mar 16, 2020 | 27.64 | 31.89 | 27.64 | 29.11 | 29,341 | -5.05(-14.79%) |
Mar 13, 2020 | 35.44 | 35.44 | 30.99 | 34.17 | 51,893 | +1.70(+5.22%) |
Mar 12, 2020 | 30.02 | 33.41 | 28.46 | 32.47 | 63,646 | +1.68(+5.45%) |
Mar 11, 2020 | 29.13 | 31.11 | 28.00 | 30.80 | 53,679 | +1.24(+4.20%) |
Mar 10, 2020 | 27.68 | 30.44 | 26.26 | 29.56 | 49,735 | +3.01(+11.35%) |
Mar 09, 2020 | 23.35 | 27.71 | 21.30 | 26.54 | 77,291 | -3.31(-11.08%) |
Mar 06, 2020 | 29.70 | 31.82 | 28.63 | 29.85 | 159,941 | -5.80(-16.27%) |
Mar 05, 2020 | 36.68 | 37.03 | 35.47 | 35.65 | 42,736 | -2.91(-7.54%) |
Mar 04, 2020 | 37.17 | 38.75 | 36.41 | 38.56 | 68,386 | +1.38(+3.72%) |
Mar 03, 2020 | 39.05 | 39.87 | 34.76 | 37.17 | 105,870 | -1.77(-4.55%) |
Mar 02, 2020 | 37.95 | 39.12 | 37.10 | 38.95 | 117,692 | +0.89(+2.33%) |
Feb 28, 2020 | 38.84 | 39.97 | 37.71 | 38.06 | 84,908 | -2.80(-6.86%) |
Feb 27, 2020 | 40.22 | 41.75 | 40.03 | 40.86 | 67,981 | -1.38(-3.26%) |
Feb 26, 2020 | 42.53 | 42.70 | 41.11 | 42.24 | 15,641 | +0.78(+1.88%) |
Feb 25, 2020 | 42.31 | 42.31 | 41.07 | 41.46 | 36,384 | -0.78(-1.85%) |
Feb 24, 2020 | 41.75 | 42.45 | 41.63 | 42.24 | 46,247 | -2.06(-4.64%) |
Feb 21, 2020 | 44.47 | 44.62 | 43.48 | 44.30 | 26,017 | -1.24(-2.72%) |
Feb 20, 2020 | 46.07 | 46.92 | 45.33 | 45.54 | 44,772 | -1.10(-2.36%) |
Feb 19, 2020 | 47.06 | 47.06 | 46.57 | 46.64 | 10,312 | -0.04(-0.08%) |
Feb 18, 2020 | 46.78 | 47.06 | 46.07 | 46.67 | 7,151 | -0.91(-1.91%) |
Feb 14, 2020 | 47.38 | 47.63 | 47.06 | 47.58 | 8,267 | -0.65(-1.35%) |
Feb 13, 2020 | 48.69 | 48.78 | 47.95 | 48.23 | 11,797 | -0.53(-1.09%) |
Feb 12, 2020 | 48.87 | 49.08 | 48.62 | 48.76 | 7,653 | +0.71(+1.48%) |
Feb 11, 2020 | 47.56 | 48.09 | 47.45 | 48.05 | 5,603 | +0.71(+1.50%) |
Feb 10, 2020 | 47.24 | 47.38 | 46.94 | 47.35 | 9,829 | -0.43(-0.89%) |
Feb 07, 2020 | 47.91 | 48.16 | 47.42 | 47.77 | 18,652 | -1.74(-3.51%) |
Feb 06, 2020 | 50.00 | 50.18 | 49.40 | 49.51 | 15,381 | -0.65(-1.30%) |
Feb 05, 2020 | 49.76 | 50.29 | 49.54 | 50.16 | 9,911 | +1.46(+3.01%) |
Feb 04, 2020 | 48.12 | 48.90 | 48.12 | 48.69 | 11,630 | +1.98(+4.25%) |