Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.56 | 25.33 | 24.35 | 24.46 | 267,038 | -1.05(-4.11%) |
Apr 29, 2020 | 25.66 | 25.78 | 24.83 | 25.51 | 367,157 | +1.02(+4.17%) |
Apr 28, 2020 | 24.83 | 25.11 | 24.33 | 24.49 | 352,676 | +0.50(+2.09%) |
Apr 27, 2020 | 23.18 | 24.21 | 23.18 | 23.99 | 255,758 | +1.16(+5.09%) |
Apr 24, 2020 | 23.11 | 23.12 | 22.53 | 22.83 | 152,789 | -0.17(-0.74%) |
Apr 23, 2020 | 22.94 | 23.47 | 22.90 | 23.00 | 247,560 | -0.21(-0.90%) |
Apr 22, 2020 | 22.21 | 23.41 | 21.40 | 23.20 | 350,374 | +1.78(+8.29%) |
Apr 21, 2020 | 22.37 | 22.92 | 21.16 | 21.43 | 241,428 | -1.46(-6.39%) |
Apr 20, 2020 | 22.83 | 23.52 | 22.69 | 22.89 | 165,305 | -0.82(-3.46%) |
Apr 17, 2020 | 23.46 | 24.14 | 23.42 | 23.71 | 215,684 | +1.24(+5.50%) |
Apr 16, 2020 | 22.54 | 23.13 | 21.59 | 22.48 | 342,550 | +0.06(+0.25%) |
Apr 15, 2020 | 23.05 | 23.37 | 22.25 | 22.42 | 342,593 | -1.85(-7.63%) |
Apr 14, 2020 | 24.52 | 24.91 | 23.53 | 24.27 | 324,298 | +0.32(+1.34%) |
Apr 13, 2020 | 24.29 | 24.48 | 23.24 | 23.95 | 345,116 | -0.75(-3.02%) |
Apr 09, 2020 | 23.53 | 24.70 | 23.02 | 24.70 | 337,450 | +1.95(+8.55%) |
Apr 08, 2020 | 22.95 | 23.16 | 22.21 | 22.75 | 269,304 | +0.32(+1.43%) |
Apr 07, 2020 | 23.32 | 23.90 | 22.11 | 22.43 | 292,446 | -0.42(-1.82%) |
Apr 06, 2020 | 21.75 | 22.86 | 21.43 | 22.85 | 296,216 | +2.12(+10.20%) |
Apr 03, 2020 | 21.51 | 22.23 | 19.99 | 20.73 | 347,403 | -0.97(-4.48%) |
Apr 02, 2020 | 20.96 | 22.21 | 20.86 | 21.70 | 241,062 | +0.45(+2.13%) |
Apr 01, 2020 | 21.33 | 21.60 | 20.56 | 21.25 | 576,592 | -1.36(-6.02%) |
Mar 31, 2020 | 21.77 | 23.02 | 21.75 | 22.61 | 352,929 | +0.71(+3.23%) |
Mar 30, 2020 | 21.68 | 22.08 | 20.86 | 21.90 | 382,023 | +0.45(+2.11%) |
Mar 27, 2020 | 20.86 | 22.42 | 20.65 | 21.45 | 402,992 | -0.97(-4.34%) |
Mar 26, 2020 | 21.05 | 22.60 | 20.65 | 22.42 | 435,476 | +1.65(+7.96%) |
Mar 25, 2020 | 20.31 | 21.56 | 19.12 | 20.77 | 394,528 | +0.31(+1.52%) |
Mar 24, 2020 | 18.88 | 20.48 | 18.48 | 20.46 | 405,491 | +2.54(+14.18%) |
Mar 23, 2020 | 18.36 | 18.62 | 15.85 | 17.92 | 347,692 | -0.33(-1.81%) |
Mar 20, 2020 | 20.73 | 20.96 | 18.17 | 18.25 | 544,028 | -2.32(-11.29%) |
Mar 19, 2020 | 16.99 | 21.25 | 16.68 | 20.57 | 434,585 | +3.63(+21.40%) |
Mar 18, 2020 | 20.47 | 20.47 | 16.91 | 16.94 | 321,537 | -5.16(-23.33%) |
Mar 17, 2020 | 19.85 | 22.10 | 18.82 | 22.10 | 536,894 | +2.67(+13.73%) |
Mar 16, 2020 | 20.43 | 21.41 | 19.23 | 19.43 | 397,802 | -2.71(-12.26%) |
Mar 13, 2020 | 21.91 | 22.15 | 20.13 | 22.15 | 606,792 | +1.45(+6.99%) |
Mar 12, 2020 | 22.01 | 22.56 | 20.69 | 20.70 | 434,493 | -2.98(-12.57%) |
Mar 11, 2020 | 24.13 | 24.33 | 23.31 | 23.68 | 332,950 | -1.28(-5.12%) |
Mar 10, 2020 | 25.14 | 25.21 | 23.71 | 24.95 | 339,699 | +0.69(+2.83%) |
Mar 09, 2020 | 25.32 | 25.32 | 23.88 | 24.27 | 449,603 | -1.31(-5.10%) |
Mar 06, 2020 | 24.65 | 25.72 | 24.65 | 25.57 | 223,168 | -0.03(-0.11%) |
Mar 05, 2020 | 25.88 | 26.37 | 25.12 | 25.60 | 333,624 | -1.21(-4.52%) |
Mar 04, 2020 | 26.48 | 26.89 | 25.73 | 26.81 | 175,590 | +0.95(+3.67%) |
Mar 03, 2020 | 26.82 | 27.76 | 25.61 | 25.87 | 234,591 | -0.98(-3.64%) |
Mar 02, 2020 | 26.40 | 26.91 | 25.67 | 26.84 | 247,500 | +0.56(+2.14%) |
Feb 28, 2020 | 26.39 | 26.81 | 25.65 | 26.28 | 341,567 | -1.00(-3.65%) |
Feb 27, 2020 | 27.73 | 28.72 | 27.27 | 27.27 | 262,297 | -1.32(-4.63%) |
Feb 26, 2020 | 28.95 | 29.31 | 28.47 | 28.60 | 150,133 | -0.08(-0.29%) |
Feb 25, 2020 | 30.08 | 30.08 | 28.68 | 28.68 | 195,616 | -1.33(-4.44%) |
Feb 24, 2020 | 30.02 | 30.29 | 29.74 | 30.02 | 212,911 | -1.15(-3.68%) |
Feb 21, 2020 | 31.41 | 31.45 | 30.93 | 31.16 | 149,701 | -0.27(-0.87%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.43 | 122,802 | +0.25(+0.81%) |
Feb 19, 2020 | 31.19 | 31.42 | 30.97 | 31.18 | 129,701 | +0.05(+0.15%) |
Feb 18, 2020 | 30.52 | 31.14 | 30.35 | 31.13 | 179,012 | +0.44(+1.44%) |
Feb 14, 2020 | 30.84 | 31.05 | 30.56 | 30.69 | 98,488 | -0.11(-0.37%) |
Feb 13, 2020 | 30.73 | 31.23 | 30.59 | 30.81 | 109,134 | -0.07(-0.21%) |
Feb 12, 2020 | 30.99 | 31.14 | 30.83 | 30.87 | 287,075 | +0.02(+0.06%) |
Feb 11, 2020 | 30.82 | 31.26 | 30.74 | 30.85 | 405,854 | +0.36(+1.17%) |
Feb 10, 2020 | 30.76 | 30.97 | 30.36 | 30.50 | 166,632 | -0.25(-0.82%) |
Feb 07, 2020 | 31.31 | 31.40 | 30.73 | 30.75 | 237,010 | -0.66(-2.09%) |
Feb 06, 2020 | 31.72 | 31.72 | 30.80 | 31.41 | 189,311 | -0.07(-0.21%) |
Feb 05, 2020 | 31.45 | 32.04 | 30.92 | 31.47 | 266,507 | +0.24(+0.78%) |
Feb 04, 2020 | 29.55 | 31.65 | 29.55 | 31.23 | 473,047 | +3.62(+13.10%) |