Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.90 | 25.03 | 24.49 | 24.88 | 12,151 | +0.02(+0.10%) |
Apr 29, 2020 | 24.60 | 24.90 | 24.58 | 24.86 | 18,431 | +1.00(+4.17%) |
Apr 28, 2020 | 24.29 | 24.29 | 23.19 | 23.86 | 16,736 | -0.01(-0.04%) |
Apr 27, 2020 | 23.67 | 23.89 | 23.45 | 23.87 | 19,186 | -0.07(-0.29%) |
Apr 24, 2020 | 23.97 | 24.11 | 23.77 | 23.94 | 17,300 | -0.11(-0.48%) |
Apr 23, 2020 | 24.41 | 24.66 | 23.76 | 24.05 | 16,318 | -0.16(-0.68%) |
Apr 22, 2020 | 24.36 | 24.44 | 24.02 | 24.22 | 20,927 | -0.14(-0.57%) |
Apr 21, 2020 | 24.75 | 24.82 | 24.19 | 24.36 | 47,328 | -0.38(-1.54%) |
Apr 20, 2020 | 24.81 | 25.40 | 24.67 | 24.74 | 22,529 | -0.90(-3.51%) |
Apr 17, 2020 | 25.77 | 25.77 | 25.38 | 25.64 | 7,600 | +0.43(+1.71%) |
Apr 16, 2020 | 25.54 | 25.60 | 24.78 | 25.21 | 19,183 | -0.36(-1.41%) |
Apr 15, 2020 | 25.36 | 25.84 | 25.15 | 25.57 | 24,248 | -0.63(-2.40%) |
Apr 14, 2020 | 25.70 | 26.95 | 25.70 | 26.20 | 65,817 | +1.36(+5.48%) |
Apr 13, 2020 | 26.20 | 26.20 | 24.35 | 24.84 | 20,445 | -0.46(-1.84%) |
Apr 09, 2020 | 24.98 | 25.54 | 24.85 | 25.30 | 18,500 | +0.84(+3.45%) |
Apr 08, 2020 | 24.18 | 24.83 | 24.03 | 24.46 | 39,098 | -0.09(-0.37%) |
Apr 07, 2020 | 24.77 | 24.99 | 24.02 | 24.55 | 63,143 | +1.52(+6.60%) |
Apr 06, 2020 | 22.95 | 23.62 | 22.71 | 23.03 | 49,532 | +0.57(+2.54%) |
Apr 03, 2020 | 22.17 | 22.48 | 21.52 | 22.46 | 44,300 | -0.70(-3.02%) |
Apr 02, 2020 | 22.42 | 23.16 | 22.00 | 23.16 | 42,853 | +0.69(+3.07%) |
Apr 01, 2020 | 22.75 | 22.97 | 21.99 | 22.47 | 36,315 | -1.26(-5.31%) |
Mar 31, 2020 | 23.57 | 24.31 | 23.08 | 23.73 | 45,144 | -0.54(-2.22%) |
Mar 30, 2020 | 23.65 | 24.27 | 23.30 | 24.27 | 73,734 | -0.14(-0.55%) |
Mar 27, 2020 | 24.13 | 25.00 | 23.55 | 24.41 | 29,300 | -0.47(-1.91%) |
Mar 26, 2020 | 23.81 | 24.94 | 23.51 | 24.88 | 21,406 | +1.70(+7.33%) |
Mar 25, 2020 | 22.48 | 23.87 | 22.06 | 23.18 | 32,991 | +1.47(+6.77%) |
Mar 24, 2020 | 20.71 | 22.37 | 20.56 | 21.71 | 69,126 | +2.06(+10.48%) |
Mar 23, 2020 | 19.70 | 21.13 | 19.41 | 19.65 | 52,061 | -0.56(-2.77%) |
Mar 20, 2020 | 20.45 | 21.53 | 19.74 | 20.21 | 88,500 | +1.00(+5.21%) |
Mar 19, 2020 | 19.64 | 19.88 | 18.20 | 19.21 | 158,630 | +1.16(+6.43%) |
Mar 18, 2020 | 19.72 | 20.24 | 18.02 | 18.05 | 37,045 | -3.66(-16.86%) |
Mar 17, 2020 | 21.32 | 22.60 | 20.57 | 21.71 | 70,253 | +0.68(+3.23%) |
Mar 16, 2020 | 20.74 | 22.41 | 19.10 | 21.03 | 75,081 | -2.94(-12.26%) |
Mar 13, 2020 | 24.07 | 24.26 | 22.39 | 23.97 | 42,600 | +1.36(+6.01%) |
Mar 12, 2020 | 23.23 | 23.28 | 21.87 | 22.61 | 61,741 | -3.29(-12.70%) |
Mar 11, 2020 | 26.40 | 26.45 | 25.42 | 25.90 | 26,473 | -1.62(-5.89%) |
Mar 10, 2020 | 27.97 | 27.97 | 26.51 | 27.52 | 35,957 | +0.04(+0.15%) |
Mar 09, 2020 | 27.97 | 27.98 | 27.21 | 27.48 | 18,368 | -2.55(-8.49%) |
Mar 06, 2020 | 29.75 | 30.12 | 29.56 | 30.03 | 14,000 | -1.03(-3.32%) |
Mar 05, 2020 | 31.18 | 31.79 | 31.00 | 31.06 | 26,115 | -0.68(-2.14%) |
Mar 04, 2020 | 31.20 | 31.74 | 30.92 | 31.74 | 18,669 | +0.99(+3.22%) |
Mar 03, 2020 | 31.02 | 31.16 | 30.55 | 30.75 | 48,197 | +0.62(+2.06%) |
Mar 02, 2020 | 29.50 | 30.13 | 29.37 | 30.13 | 23,600 | +1.42(+4.95%) |
Feb 28, 2020 | 28.64 | 29.44 | 28.25 | 28.71 | 25,400 | -1.03(-3.46%) |
Feb 27, 2020 | 29.46 | 30.41 | 28.49 | 29.74 | 13,976 | -0.42(-1.39%) |
Feb 26, 2020 | 30.35 | 30.39 | 30.04 | 30.16 | 11,905 | -0.11(-0.38%) |
Feb 25, 2020 | 30.66 | 30.77 | 30.23 | 30.27 | 17,928 | -0.82(-2.62%) |
Feb 24, 2020 | 30.96 | 31.13 | 30.96 | 31.09 | 6,769 | -1.10(-3.42%) |
Feb 21, 2020 | 32.16 | 32.58 | 32.16 | 32.19 | 5,600 | +0.05(+0.17%) |
Feb 20, 2020 | 32.09 | 32.30 | 32.09 | 32.13 | 8,565 | -0.71(-2.16%) |
Feb 19, 2020 | 32.73 | 33.14 | 32.73 | 32.84 | 6,500 | +0.20(+0.60%) |
Feb 18, 2020 | 32.65 | 33.16 | 32.63 | 32.65 | 6,617 | +0.32(+1.01%) |
Feb 14, 2020 | 32.33 | 32.37 | 32.27 | 32.33 | 13,400 | +0.19(+0.59%) |
Feb 13, 2020 | 31.94 | 32.45 | 31.81 | 32.13 | 5,975 | +0.00(+0.00%) |
Feb 12, 2020 | 32.30 | 32.30 | 32.07 | 32.13 | 13,023 | -0.18(-0.54%) |
Feb 11, 2020 | 32.09 | 32.41 | 32.09 | 32.31 | 5,652 | +0.43(+1.35%) |
Feb 10, 2020 | 31.93 | 32.21 | 31.83 | 31.88 | 44,181 | +0.11(+0.35%) |
Feb 07, 2020 | 31.54 | 31.82 | 31.48 | 31.77 | 48,800 | +0.04(+0.14%) |
Feb 06, 2020 | 31.75 | 31.75 | 31.73 | 31.73 | 6,297 | -0.32(-1.01%) |
Feb 05, 2020 | 32.22 | 32.22 | 31.95 | 32.05 | 6,906 | +0.27(+0.85%) |
Feb 04, 2020 | 31.62 | 31.78 | 31.62 | 31.78 | 4,586 | +0.20(+0.64%) |