Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.64 | 26.36 | 24.92 | 26.14 | 865,209 | +0.00(+0.00%) |
Apr 29, 2020 | 26.89 | 26.89 | 25.29 | 26.14 | 834,849 | -0.19(-0.72%) |
Apr 28, 2020 | 27.08 | 27.10 | 26.01 | 26.33 | 902,818 | -0.07(-0.25%) |
Apr 27, 2020 | 25.89 | 26.88 | 25.73 | 26.39 | 500,831 | +0.80(+3.14%) |
Apr 24, 2020 | 25.15 | 25.80 | 25.10 | 25.59 | 354,729 | +0.25(+0.97%) |
Apr 23, 2020 | 25.71 | 26.39 | 25.18 | 25.34 | 393,664 | -0.41(-1.58%) |
Apr 22, 2020 | 25.72 | 26.13 | 24.85 | 25.75 | 555,111 | +0.68(+2.72%) |
Apr 21, 2020 | 23.78 | 25.28 | 23.48 | 25.07 | 775,105 | +0.72(+2.95%) |
Apr 20, 2020 | 23.59 | 25.08 | 23.03 | 24.35 | 541,275 | +0.19(+0.78%) |
Apr 17, 2020 | 24.43 | 25.30 | 23.22 | 24.16 | 1,002,602 | +0.13(+0.55%) |
Apr 16, 2020 | 24.93 | 25.13 | 23.48 | 24.03 | 808,008 | -0.98(-3.90%) |
Apr 15, 2020 | 24.92 | 25.85 | 24.49 | 25.00 | 777,522 | -1.13(-4.31%) |
Apr 14, 2020 | 26.82 | 27.03 | 25.85 | 26.13 | 687,655 | +0.10(+0.40%) |
Apr 13, 2020 | 25.94 | 26.44 | 25.14 | 26.02 | 555,805 | -0.12(-0.47%) |
Apr 09, 2020 | 27.45 | 28.15 | 25.97 | 26.15 | 641,428 | -0.73(-2.71%) |
Apr 08, 2020 | 26.24 | 27.38 | 25.92 | 26.88 | 907,474 | +0.69(+2.64%) |
Apr 07, 2020 | 26.79 | 27.32 | 25.79 | 26.18 | 1,000,482 | +0.32(+1.24%) |
Apr 06, 2020 | 26.32 | 26.64 | 24.78 | 25.86 | 697,562 | +0.60(+2.36%) |
Apr 03, 2020 | 25.24 | 25.91 | 24.54 | 25.27 | 874,464 | +0.15(+0.60%) |
Apr 02, 2020 | 22.01 | 25.41 | 21.89 | 25.11 | 968,201 | +3.08(+13.96%) |
Apr 01, 2020 | 21.90 | 22.92 | 20.70 | 22.04 | 1,139,897 | -0.76(-3.32%) |
Mar 31, 2020 | 22.97 | 23.33 | 21.82 | 22.80 | 1,069,371 | -0.33(-1.43%) |
Mar 30, 2020 | 23.78 | 24.25 | 22.43 | 23.13 | 700,206 | -0.59(-2.47%) |
Mar 27, 2020 | 23.45 | 24.40 | 22.52 | 23.71 | 494,381 | -0.66(-2.72%) |
Mar 26, 2020 | 24.12 | 25.95 | 23.58 | 24.38 | 755,945 | +0.44(+1.86%) |
Mar 25, 2020 | 22.63 | 24.84 | 21.60 | 23.93 | 959,744 | +1.47(+6.53%) |
Mar 24, 2020 | 20.99 | 22.52 | 20.61 | 22.46 | 796,859 | +2.42(+12.09%) |
Mar 23, 2020 | 23.24 | 25.17 | 19.42 | 20.04 | 1,356,148 | -3.32(-14.22%) |
Mar 20, 2020 | 29.78 | 29.83 | 23.09 | 23.36 | 1,572,725 | -6.23(-21.05%) |
Mar 19, 2020 | 27.72 | 30.57 | 24.52 | 29.59 | 1,327,673 | +1.73(+6.22%) |
Mar 18, 2020 | 29.38 | 33.24 | 27.83 | 27.86 | 1,378,208 | -3.37(-10.79%) |
Mar 17, 2020 | 27.05 | 31.36 | 26.27 | 31.23 | 1,808,484 | +4.61(+17.32%) |
Mar 16, 2020 | 25.56 | 26.92 | 24.19 | 26.62 | 982,543 | -1.12(-4.03%) |
Mar 13, 2020 | 24.76 | 27.75 | 23.11 | 27.74 | 1,366,944 | +4.16(+17.62%) |
Mar 12, 2020 | 26.28 | 26.87 | 23.22 | 23.58 | 1,461,281 | -4.68(-16.55%) |
Mar 11, 2020 | 30.60 | 31.02 | 28.15 | 28.26 | 1,043,190 | -2.89(-9.27%) |
Mar 10, 2020 | 34.46 | 34.46 | 29.13 | 31.14 | 1,232,272 | -2.64(-7.82%) |
Mar 09, 2020 | 30.72 | 34.33 | 29.78 | 33.79 | 1,195,234 | +1.07(+3.27%) |
Mar 06, 2020 | 32.11 | 32.83 | 31.54 | 32.72 | 1,037,990 | -0.34(-1.03%) |
Mar 05, 2020 | 31.38 | 33.29 | 31.20 | 33.06 | 917,276 | +0.73(+2.26%) |
Mar 04, 2020 | 31.75 | 32.54 | 31.30 | 32.33 | 940,424 | +1.12(+3.58%) |
Mar 03, 2020 | 30.69 | 31.91 | 29.95 | 31.21 | 1,243,158 | +0.29(+0.95%) |
Mar 02, 2020 | 29.67 | 31.00 | 28.15 | 30.92 | 901,329 | +2.18(+7.58%) |
Feb 28, 2020 | 28.98 | 30.32 | 28.47 | 28.74 | 1,305,041 | -0.03(-0.10%) |
Feb 27, 2020 | 28.47 | 30.20 | 28.19 | 28.77 | 1,211,048 | -0.40(-1.36%) |
Feb 26, 2020 | 30.72 | 30.72 | 29.16 | 29.17 | 708,828 | -1.23(-4.05%) |
Feb 25, 2020 | 31.96 | 32.27 | 29.97 | 30.40 | 1,011,209 | -1.51(-4.72%) |
Feb 24, 2020 | 31.27 | 32.08 | 30.98 | 31.90 | 568,062 | -0.31(-0.97%) |
Feb 21, 2020 | 32.47 | 32.87 | 32.04 | 32.21 | 1,082,041 | -0.31(-0.96%) |
Feb 20, 2020 | 31.66 | 32.55 | 31.47 | 32.53 | 690,172 | +0.71(+2.23%) |
Feb 19, 2020 | 31.57 | 32.27 | 30.97 | 31.82 | 1,163,826 | +0.26(+0.81%) |
Feb 18, 2020 | 31.87 | 31.99 | 30.35 | 31.56 | 1,611,579 | -0.28(-0.89%) |
Feb 14, 2020 | 32.33 | 33.06 | 31.72 | 31.84 | 792,912 | -0.55(-1.69%) |
Feb 13, 2020 | 32.60 | 32.77 | 31.51 | 32.39 | 1,262,146 | -0.43(-1.30%) |
Feb 12, 2020 | 35.00 | 35.13 | 32.41 | 32.82 | 1,657,520 | -1.84(-5.30%) |
Feb 11, 2020 | 36.32 | 36.61 | 34.12 | 34.66 | 2,207,008 | -2.14(-5.81%) |
Feb 10, 2020 | 35.73 | 36.89 | 34.33 | 36.80 | 4,582,460 | +7.94(+27.53%) |
Feb 07, 2020 | 29.78 | 30.14 | 28.67 | 28.85 | 953,480 | -1.15(-3.85%) |
Feb 06, 2020 | 30.30 | 30.94 | 29.84 | 30.01 | 746,800 | -0.01(-0.03%) |
Feb 05, 2020 | 29.48 | 30.67 | 29.23 | 30.02 | 909,719 | +1.15(+3.97%) |
Feb 04, 2020 | 28.40 | 29.42 | 28.13 | 28.87 | 1,864,712 | +1.16(+4.20%) |