Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.58 | 24.73 | 23.90 | 23.99 | 271,406 | -1.27(-5.04%) |
Apr 29, 2020 | 24.63 | 25.81 | 24.42 | 25.26 | 272,208 | +1.37(+5.74%) |
Apr 28, 2020 | 24.05 | 24.32 | 23.72 | 23.89 | 214,464 | +0.69(+3.00%) |
Apr 27, 2020 | 21.79 | 23.25 | 21.79 | 23.19 | 307,905 | +1.89(+8.85%) |
Apr 24, 2020 | 20.79 | 21.50 | 20.49 | 21.31 | 324,144 | +0.61(+2.97%) |
Apr 23, 2020 | 21.02 | 21.57 | 20.66 | 20.69 | 376,201 | -1.29(-5.87%) |
Apr 22, 2020 | 20.99 | 22.58 | 20.99 | 21.98 | 456,758 | +1.46(+7.12%) |
Apr 21, 2020 | 20.05 | 20.63 | 19.78 | 20.52 | 161,832 | -0.23(-1.13%) |
Apr 20, 2020 | 20.39 | 21.20 | 20.31 | 20.75 | 231,434 | -0.16(-0.78%) |
Apr 17, 2020 | 20.38 | 21.09 | 19.87 | 20.92 | 380,883 | +1.43(+7.36%) |
Apr 16, 2020 | 20.38 | 20.54 | 19.06 | 19.48 | 366,776 | -0.91(-4.47%) |
Apr 15, 2020 | 20.76 | 20.84 | 20.20 | 20.39 | 224,315 | -1.18(-5.48%) |
Apr 14, 2020 | 22.43 | 22.56 | 21.27 | 21.58 | 187,779 | -0.27(-1.24%) |
Apr 13, 2020 | 22.99 | 22.99 | 21.59 | 21.85 | 176,456 | -1.20(-5.21%) |
Apr 09, 2020 | 22.11 | 23.35 | 21.67 | 23.05 | 333,009 | +1.56(+7.27%) |
Apr 08, 2020 | 21.60 | 21.80 | 21.12 | 21.49 | 270,693 | +0.08(+0.38%) |
Apr 07, 2020 | 21.67 | 22.33 | 21.01 | 21.40 | 297,507 | +0.47(+2.24%) |
Apr 06, 2020 | 21.66 | 21.77 | 20.66 | 20.94 | 310,568 | +0.17(+0.83%) |
Apr 03, 2020 | 20.70 | 21.38 | 20.26 | 20.76 | 290,455 | -0.39(-1.83%) |
Apr 02, 2020 | 20.62 | 21.68 | 20.56 | 21.15 | 245,726 | +0.31(+1.47%) |
Apr 01, 2020 | 20.56 | 21.11 | 20.41 | 20.84 | 326,033 | -0.72(-3.35%) |
Mar 31, 2020 | 21.39 | 21.83 | 20.94 | 21.57 | 217,445 | +0.05(+0.21%) |
Mar 30, 2020 | 21.27 | 21.68 | 20.66 | 21.52 | 180,616 | +0.46(+2.19%) |
Mar 27, 2020 | 20.05 | 21.74 | 19.87 | 21.06 | 252,666 | +0.25(+1.21%) |
Mar 26, 2020 | 19.72 | 20.92 | 19.55 | 20.81 | 277,891 | +1.03(+5.20%) |
Mar 25, 2020 | 20.16 | 20.46 | 19.24 | 19.78 | 325,065 | -0.23(-1.17%) |
Mar 24, 2020 | 19.45 | 20.25 | 19.22 | 20.01 | 336,693 | +1.47(+7.93%) |
Mar 23, 2020 | 20.36 | 20.68 | 18.27 | 18.54 | 255,728 | -1.80(-8.83%) |
Mar 20, 2020 | 20.88 | 22.09 | 20.22 | 20.34 | 507,548 | -0.50(-2.38%) |
Mar 19, 2020 | 20.89 | 21.65 | 20.01 | 20.84 | 416,261 | -0.21(-0.99%) |
Mar 18, 2020 | 21.48 | 21.89 | 20.38 | 21.04 | 539,995 | -1.34(-5.97%) |
Mar 17, 2020 | 22.43 | 23.11 | 21.49 | 22.38 | 664,978 | +0.24(+1.10%) |
Mar 16, 2020 | 22.09 | 22.71 | 19.92 | 22.14 | 383,926 | -0.86(-3.73%) |
Mar 13, 2020 | 22.32 | 23.07 | 21.11 | 22.99 | 239,811 | +2.21(+10.64%) |
Mar 12, 2020 | 21.02 | 22.27 | 20.11 | 20.78 | 492,170 | -1.89(-8.36%) |
Mar 11, 2020 | 23.37 | 23.70 | 22.24 | 22.68 | 420,077 | -1.48(-6.13%) |
Mar 10, 2020 | 23.11 | 24.42 | 22.75 | 24.16 | 273,102 | +1.78(+7.94%) |
Mar 09, 2020 | 24.23 | 25.05 | 22.31 | 22.38 | 363,301 | -3.99(-15.13%) |
Mar 06, 2020 | 25.85 | 26.66 | 25.59 | 26.37 | 258,982 | -0.39(-1.45%) |
Mar 05, 2020 | 27.51 | 27.54 | 26.33 | 26.76 | 371,182 | -1.50(-5.30%) |
Mar 04, 2020 | 28.00 | 28.25 | 27.04 | 28.25 | 207,492 | +0.53(+1.92%) |
Mar 03, 2020 | 28.66 | 28.93 | 27.36 | 27.72 | 225,855 | -0.96(-3.34%) |
Mar 02, 2020 | 27.63 | 28.68 | 27.18 | 28.68 | 235,917 | +1.07(+3.89%) |
Feb 28, 2020 | 27.98 | 28.48 | 26.89 | 27.60 | 441,279 | -1.08(-3.77%) |
Feb 27, 2020 | 29.22 | 29.76 | 28.67 | 28.69 | 504,434 | -0.97(-3.29%) |
Feb 26, 2020 | 30.38 | 30.45 | 29.55 | 29.66 | 219,638 | -0.50(-1.67%) |
Feb 25, 2020 | 30.69 | 30.83 | 30.00 | 30.16 | 461,561 | -0.61(-1.98%) |
Feb 24, 2020 | 29.89 | 30.97 | 29.79 | 30.77 | 283,869 | -0.01(-0.03%) |
Feb 21, 2020 | 30.79 | 30.80 | 30.28 | 30.78 | 984,927 | -0.09(-0.29%) |
Feb 20, 2020 | 30.39 | 31.32 | 30.39 | 30.87 | 291,128 | +0.50(+1.65%) |
Feb 19, 2020 | 30.16 | 30.38 | 30.06 | 30.37 | 210,520 | +0.33(+1.10%) |
Feb 18, 2020 | 30.04 | 30.22 | 29.95 | 30.04 | 240,701 | -0.14(-0.48%) |
Feb 14, 2020 | 30.05 | 30.30 | 30.02 | 30.18 | 230,678 | +0.13(+0.42%) |
Feb 13, 2020 | 29.70 | 30.10 | 29.70 | 30.06 | 84,551 | +0.22(+0.72%) |
Feb 12, 2020 | 29.89 | 29.97 | 29.62 | 29.84 | 104,389 | +0.20(+0.67%) |
Feb 11, 2020 | 29.63 | 29.98 | 29.60 | 29.64 | 131,248 | +0.24(+0.82%) |
Feb 10, 2020 | 29.54 | 29.54 | 29.28 | 29.40 | 140,681 | -0.22(-0.76%) |
Feb 07, 2020 | 29.77 | 29.81 | 29.61 | 29.63 | 143,602 | -0.42(-1.40%) |
Feb 06, 2020 | 30.59 | 30.75 | 30.02 | 30.05 | 109,606 | -0.43(-1.41%) |
Feb 05, 2020 | 30.38 | 30.50 | 30.05 | 30.48 | 248,862 | +0.52(+1.74%) |
Feb 04, 2020 | 30.06 | 30.20 | 29.71 | 29.96 | 198,368 | +0.30(+1.03%) |