Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.73 | 25.77 | 24.30 | 24.30 | 61,941 | -2.00(-7.62%) |
Apr 29, 2020 | 25.86 | 26.76 | 25.32 | 26.31 | 92,611 | +1.44(+5.80%) |
Apr 28, 2020 | 24.86 | 25.11 | 24.32 | 24.86 | 50,086 | +0.73(+3.01%) |
Apr 27, 2020 | 23.41 | 24.49 | 23.41 | 24.14 | 49,663 | +0.89(+3.83%) |
Apr 24, 2020 | 22.91 | 23.52 | 22.32 | 23.25 | 48,419 | +0.39(+1.70%) |
Apr 23, 2020 | 23.06 | 23.41 | 22.67 | 22.86 | 64,866 | -0.16(-0.67%) |
Apr 22, 2020 | 24.05 | 24.05 | 22.91 | 23.01 | 46,382 | -0.41(-1.74%) |
Apr 21, 2020 | 23.13 | 23.77 | 23.13 | 23.42 | 44,895 | -0.54(-2.26%) |
Apr 20, 2020 | 23.72 | 24.25 | 23.31 | 23.96 | 41,463 | -0.61(-2.48%) |
Apr 17, 2020 | 23.89 | 24.77 | 23.44 | 24.57 | 68,034 | +1.33(+5.71%) |
Apr 16, 2020 | 22.69 | 23.54 | 22.41 | 23.25 | 97,868 | +0.74(+3.27%) |
Apr 15, 2020 | 23.68 | 24.14 | 22.40 | 22.51 | 74,595 | -1.87(-7.67%) |
Apr 14, 2020 | 25.71 | 25.71 | 24.22 | 24.38 | 62,700 | -0.45(-1.79%) |
Apr 13, 2020 | 24.74 | 25.15 | 24.36 | 24.83 | 41,587 | -0.24(-0.97%) |
Apr 09, 2020 | 23.88 | 25.33 | 23.88 | 25.07 | 63,182 | +1.51(+6.41%) |
Apr 08, 2020 | 24.38 | 25.20 | 23.41 | 23.56 | 62,122 | -0.75(-3.07%) |
Apr 07, 2020 | 25.23 | 25.50 | 23.84 | 24.30 | 85,972 | -0.59(-2.37%) |
Apr 06, 2020 | 25.10 | 25.43 | 24.34 | 24.89 | 54,509 | +1.02(+4.26%) |
Apr 03, 2020 | 26.20 | 26.20 | 23.45 | 23.88 | 51,825 | -2.46(-9.34%) |
Apr 02, 2020 | 25.88 | 27.06 | 25.14 | 26.34 | 79,119 | +0.42(+1.61%) |
Apr 01, 2020 | 25.62 | 26.44 | 25.03 | 25.92 | 130,937 | -1.00(-3.71%) |
Mar 31, 2020 | 26.69 | 27.23 | 25.65 | 26.92 | 82,635 | -0.16(-0.61%) |
Mar 30, 2020 | 26.49 | 27.22 | 25.01 | 27.08 | 55,392 | +0.92(+3.52%) |
Mar 27, 2020 | 25.67 | 27.19 | 25.12 | 26.16 | 53,890 | -0.61(-2.28%) |
Mar 26, 2020 | 22.88 | 26.78 | 22.88 | 26.77 | 50,874 | +3.86(+16.87%) |
Mar 25, 2020 | 26.09 | 26.86 | 22.59 | 22.91 | 79,331 | -3.29(-12.57%) |
Mar 24, 2020 | 24.22 | 26.35 | 23.04 | 26.20 | 102,588 | +1.99(+8.20%) |
Mar 23, 2020 | 19.57 | 24.22 | 19.57 | 24.22 | 82,823 | +4.95(+25.69%) |
Mar 20, 2020 | 23.62 | 24.01 | 18.90 | 19.27 | 127,809 | -4.46(-18.78%) |
Mar 19, 2020 | 22.87 | 23.96 | 22.03 | 23.72 | 78,838 | +0.70(+3.03%) |
Mar 18, 2020 | 25.18 | 25.95 | 21.72 | 23.02 | 69,904 | -4.37(-15.95%) |
Mar 17, 2020 | 21.99 | 27.60 | 19.92 | 27.39 | 93,927 | +5.47(+24.97%) |
Mar 16, 2020 | 21.87 | 23.24 | 19.88 | 21.92 | 77,812 | -2.91(-11.71%) |
Mar 13, 2020 | 21.60 | 24.93 | 21.55 | 24.83 | 87,856 | +3.84(+18.27%) |
Mar 12, 2020 | 21.83 | 21.93 | 19.25 | 20.99 | 174,863 | -2.39(-10.23%) |
Mar 11, 2020 | 22.96 | 23.46 | 22.12 | 23.38 | 79,398 | -0.40(-1.66%) |
Mar 10, 2020 | 23.89 | 24.02 | 22.27 | 23.78 | 63,561 | +0.60(+2.58%) |
Mar 09, 2020 | 22.15 | 24.19 | 19.77 | 23.18 | 96,575 | -0.83(-3.45%) |
Mar 06, 2020 | 22.65 | 25.87 | 22.65 | 24.01 | 77,267 | +0.48(+2.05%) |
Mar 05, 2020 | 24.77 | 24.77 | 22.96 | 23.53 | 54,150 | -1.94(-7.61%) |
Mar 04, 2020 | 24.83 | 25.53 | 24.45 | 25.46 | 29,071 | +0.86(+3.49%) |
Mar 03, 2020 | 25.12 | 25.72 | 24.26 | 24.61 | 56,320 | -0.77(-3.04%) |
Mar 02, 2020 | 24.06 | 25.48 | 23.72 | 25.38 | 64,073 | +1.29(+5.36%) |
Feb 28, 2020 | 25.64 | 27.73 | 23.82 | 24.09 | 78,512 | -1.85(-7.14%) |
Feb 27, 2020 | 27.04 | 28.17 | 25.84 | 25.94 | 31,052 | -1.52(-5.55%) |
Feb 26, 2020 | 27.38 | 27.64 | 27.24 | 27.46 | 31,626 | +0.10(+0.35%) |
Feb 25, 2020 | 28.14 | 28.55 | 27.09 | 27.36 | 38,785 | -0.84(-2.97%) |
Feb 24, 2020 | 28.49 | 28.50 | 27.82 | 28.20 | 48,793 | -0.91(-3.11%) |
Feb 21, 2020 | 28.66 | 29.36 | 28.41 | 29.11 | 39,204 | +0.33(+1.14%) |
Feb 20, 2020 | 29.32 | 30.66 | 28.72 | 28.78 | 31,989 | -0.36(-1.22%) |
Feb 19, 2020 | 29.13 | 29.38 | 29.01 | 29.14 | 18,984 | +0.00(+0.00%) |
Feb 18, 2020 | 29.60 | 29.78 | 28.80 | 29.14 | 33,124 | -0.40(-1.34%) |
Feb 14, 2020 | 29.58 | 29.97 | 29.46 | 29.53 | 25,928 | -0.17(-0.58%) |
Feb 13, 2020 | 29.86 | 30.15 | 29.41 | 29.71 | 30,084 | -0.29(-0.96%) |
Feb 12, 2020 | 30.38 | 30.65 | 29.69 | 30.00 | 27,101 | -0.18(-0.61%) |
Feb 11, 2020 | 30.24 | 30.44 | 30.12 | 30.18 | 14,533 | +0.08(+0.26%) |
Feb 10, 2020 | 29.87 | 30.22 | 29.54 | 30.10 | 41,524 | +0.21(+0.71%) |
Feb 07, 2020 | 30.17 | 30.27 | 29.58 | 29.89 | 38,789 | -0.40(-1.31%) |
Feb 06, 2020 | 30.10 | 30.51 | 29.88 | 30.28 | 57,184 | +0.28(+0.93%) |
Feb 05, 2020 | 29.70 | 30.01 | 29.55 | 30.01 | 44,020 | +0.54(+1.83%) |
Feb 04, 2020 | 29.66 | 29.79 | 29.31 | 29.47 | 30,725 | +0.04(+0.13%) |