Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.68 | 25.68 | 25.00 | 25.17 | 908,764 | -0.51(-1.99%) |
Apr 29, 2020 | 25.64 | 25.79 | 25.12 | 25.68 | 510,688 | +0.74(+2.97%) |
Apr 28, 2020 | 24.06 | 25.21 | 24.06 | 24.94 | 2,632,844 | +1.17(+4.92%) |
Apr 27, 2020 | 23.09 | 24.05 | 23.01 | 23.77 | 1,181,199 | +0.80(+3.48%) |
Apr 24, 2020 | 23.08 | 23.14 | 22.89 | 22.97 | 526,000 | -0.27(-1.16%) |
Apr 23, 2020 | 22.96 | 23.39 | 22.96 | 23.24 | 481,221 | +0.29(+1.26%) |
Apr 22, 2020 | 22.92 | 23.09 | 22.61 | 22.95 | 187,987 | +0.21(+0.92%) |
Apr 21, 2020 | 23.00 | 23.22 | 22.52 | 22.74 | 220,879 | -0.69(-2.94%) |
Apr 20, 2020 | 23.47 | 23.72 | 23.22 | 23.43 | 268,823 | -0.45(-1.88%) |
Apr 17, 2020 | 24.20 | 24.71 | 23.37 | 23.88 | 735,900 | +0.21(+0.89%) |
Apr 16, 2020 | 24.00 | 24.24 | 23.39 | 23.67 | 362,822 | -0.23(-0.96%) |
Apr 15, 2020 | 23.70 | 24.50 | 23.68 | 23.90 | 412,584 | -0.52(-2.13%) |
Apr 14, 2020 | 24.99 | 25.28 | 23.92 | 24.42 | 540,394 | +0.22(+0.91%) |
Apr 13, 2020 | 24.53 | 24.61 | 23.72 | 24.20 | 440,852 | +0.06(+0.25%) |
Apr 09, 2020 | 23.76 | 24.64 | 23.76 | 24.14 | 438,600 | +0.48(+2.05%) |
Apr 08, 2020 | 22.95 | 23.95 | 22.91 | 23.66 | 607,123 | +0.86(+3.75%) |
Apr 07, 2020 | 23.99 | 24.45 | 22.64 | 22.80 | 289,701 | -0.39(-1.68%) |
Apr 06, 2020 | 23.10 | 23.85 | 23.03 | 23.19 | 342,577 | +0.96(+4.30%) |
Apr 03, 2020 | 22.26 | 22.58 | 21.83 | 22.23 | 403,200 | +0.16(+0.70%) |
Apr 02, 2020 | 21.47 | 22.40 | 21.30 | 22.08 | 339,208 | +1.02(+4.84%) |
Apr 01, 2020 | 20.34 | 21.37 | 20.27 | 21.06 | 202,029 | -0.62(-2.86%) |
Mar 31, 2020 | 20.80 | 21.82 | 20.60 | 21.68 | 553,902 | +1.14(+5.55%) |
Mar 30, 2020 | 20.71 | 20.80 | 20.20 | 20.54 | 640,903 | +0.04(+0.20%) |
Mar 27, 2020 | 20.52 | 20.81 | 19.38 | 20.50 | 879,800 | -0.66(-3.12%) |
Mar 26, 2020 | 20.01 | 21.22 | 19.89 | 21.16 | 405,320 | +1.16(+5.80%) |
Mar 25, 2020 | 19.13 | 21.43 | 18.78 | 20.00 | 1,967,199 | +1.10(+5.82%) |
Mar 24, 2020 | 19.26 | 19.58 | 18.58 | 18.90 | 643,322 | +0.73(+4.02%) |
Mar 23, 2020 | 19.17 | 19.17 | 17.72 | 18.17 | 778,765 | -0.83(-4.37%) |
Mar 20, 2020 | 20.34 | 20.65 | 19.00 | 19.00 | 526,900 | -0.28(-1.45%) |
Mar 19, 2020 | 18.27 | 19.85 | 17.78 | 19.28 | 660,085 | +1.44(+8.07%) |
Mar 18, 2020 | 19.74 | 19.96 | 17.55 | 17.84 | 406,354 | -3.30(-15.61%) |
Mar 17, 2020 | 21.03 | 21.53 | 20.41 | 21.14 | 639,547 | +0.84(+4.14%) |
Mar 16, 2020 | 22.00 | 22.81 | 20.30 | 20.30 | 419,481 | -3.18(-13.54%) |
Mar 13, 2020 | 24.73 | 25.04 | 23.12 | 23.48 | 428,400 | +0.77(+3.39%) |
Mar 12, 2020 | 23.78 | 23.98 | 22.70 | 22.71 | 539,558 | -2.34(-9.34%) |
Mar 11, 2020 | 25.83 | 26.14 | 24.96 | 25.05 | 584,135 | -1.28(-4.86%) |
Mar 10, 2020 | 26.49 | 26.60 | 25.74 | 26.33 | 549,925 | +0.59(+2.29%) |
Mar 09, 2020 | 25.92 | 26.01 | 25.00 | 25.74 | 1,957,957 | -1.55(-5.68%) |
Mar 06, 2020 | 27.00 | 27.32 | 26.73 | 27.29 | 632,900 | -0.04(-0.15%) |
Mar 05, 2020 | 27.94 | 28.04 | 27.22 | 27.33 | 1,821,763 | -1.44(-5.01%) |
Mar 04, 2020 | 28.54 | 28.77 | 28.41 | 28.77 | 270,701 | +0.56(+1.99%) |
Mar 03, 2020 | 28.59 | 28.98 | 28.11 | 28.21 | 520,820 | -0.39(-1.36%) |
Mar 02, 2020 | 27.20 | 28.80 | 27.20 | 28.60 | 440,860 | +1.64(+6.08%) |
Feb 28, 2020 | 27.50 | 27.51 | 26.75 | 26.96 | 593,600 | -0.64(-2.32%) |
Feb 27, 2020 | 27.75 | 28.21 | 27.12 | 27.60 | 552,875 | -0.70(-2.47%) |
Feb 26, 2020 | 28.60 | 28.82 | 28.30 | 28.30 | 724,544 | -0.46(-1.62%) |
Feb 25, 2020 | 29.07 | 29.30 | 28.61 | 28.77 | 940,685 | -0.30(-1.05%) |
Feb 24, 2020 | 29.42 | 29.42 | 28.82 | 29.07 | 703,907 | -1.12(-3.71%) |
Feb 21, 2020 | 30.08 | 30.29 | 29.72 | 30.19 | 887,200 | +0.07(+0.23%) |
Feb 20, 2020 | 30.10 | 30.19 | 29.88 | 30.12 | 592,358 | -0.14(-0.46%) |
Feb 19, 2020 | 30.50 | 30.58 | 30.10 | 30.26 | 622,045 | -0.22(-0.72%) |
Feb 18, 2020 | 30.94 | 30.94 | 30.42 | 30.48 | 315,294 | -0.73(-2.34%) |
Feb 14, 2020 | 31.14 | 31.33 | 31.00 | 31.21 | 209,000 | +0.14(+0.45%) |
Feb 13, 2020 | 31.13 | 31.18 | 30.93 | 31.07 | 224,683 | -0.54(-1.71%) |
Feb 12, 2020 | 31.71 | 31.87 | 31.45 | 31.61 | 485,819 | +0.22(+0.70%) |
Feb 11, 2020 | 31.16 | 31.50 | 31.16 | 31.39 | 266,686 | +0.17(+0.54%) |
Feb 10, 2020 | 31.40 | 31.40 | 31.06 | 31.22 | 341,317 | -0.37(-1.17%) |
Feb 07, 2020 | 31.81 | 31.95 | 31.47 | 31.59 | 374,400 | -0.50(-1.56%) |
Feb 06, 2020 | 32.21 | 32.28 | 31.97 | 32.09 | 475,431 | -0.12(-0.37%) |
Feb 05, 2020 | 32.56 | 32.56 | 32.09 | 32.21 | 539,776 | +0.41(+1.29%) |
Feb 04, 2020 | 31.83 | 32.10 | 31.73 | 31.80 | 740,466 | +0.71(+2.28%) |