Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.02 | 27.02 | 25.49 | 25.83 | 296,987 | -1.52(-5.56%) |
Apr 29, 2020 | 26.26 | 27.36 | 25.32 | 27.36 | 1,029,489 | +1.87(+7.33%) |
Apr 28, 2020 | 25.65 | 26.00 | 25.21 | 25.49 | 188,040 | +0.52(+2.08%) |
Apr 27, 2020 | 23.89 | 25.29 | 23.89 | 24.97 | 178,128 | +1.35(+5.72%) |
Apr 24, 2020 | 23.23 | 23.90 | 23.13 | 23.62 | 163,030 | +0.48(+2.09%) |
Apr 23, 2020 | 23.26 | 23.75 | 23.08 | 23.13 | 199,431 | -0.04(-0.18%) |
Apr 22, 2020 | 24.41 | 24.62 | 22.97 | 23.18 | 200,524 | -0.89(-3.71%) |
Apr 21, 2020 | 23.65 | 24.23 | 23.44 | 24.07 | 180,733 | -0.38(-1.56%) |
Apr 20, 2020 | 23.80 | 24.65 | 23.70 | 24.45 | 166,384 | -0.12(-0.48%) |
Apr 17, 2020 | 24.42 | 25.13 | 24.30 | 24.57 | 159,734 | +0.93(+3.95%) |
Apr 16, 2020 | 24.17 | 24.55 | 23.12 | 23.63 | 208,989 | -0.71(-2.90%) |
Apr 15, 2020 | 24.30 | 25.06 | 24.14 | 24.34 | 172,601 | -1.18(-4.63%) |
Apr 14, 2020 | 26.45 | 26.45 | 25.10 | 25.52 | 114,565 | -0.24(-0.92%) |
Apr 13, 2020 | 26.63 | 26.63 | 25.38 | 25.76 | 111,521 | -0.94(-3.53%) |
Apr 09, 2020 | 25.49 | 26.77 | 25.26 | 26.70 | 201,639 | +1.72(+6.90%) |
Apr 08, 2020 | 24.95 | 25.38 | 24.34 | 24.98 | 142,062 | +0.46(+1.87%) |
Apr 07, 2020 | 25.13 | 25.58 | 24.29 | 24.52 | 148,052 | +0.12(+0.49%) |
Apr 06, 2020 | 24.20 | 24.78 | 23.83 | 24.40 | 195,551 | +1.21(+5.20%) |
Apr 03, 2020 | 24.36 | 24.36 | 22.78 | 23.19 | 176,919 | -1.32(-5.37%) |
Apr 02, 2020 | 23.12 | 24.77 | 23.02 | 24.51 | 138,159 | +1.16(+4.95%) |
Apr 01, 2020 | 24.93 | 25.05 | 23.14 | 23.35 | 257,005 | -2.46(-9.54%) |
Mar 31, 2020 | 25.23 | 26.54 | 24.92 | 25.82 | 402,521 | +0.31(+1.20%) |
Mar 30, 2020 | 24.92 | 25.63 | 24.26 | 25.51 | 125,550 | +0.76(+3.09%) |
Mar 27, 2020 | 24.11 | 25.39 | 24.06 | 24.75 | 162,088 | -0.33(-1.32%) |
Mar 26, 2020 | 23.99 | 25.21 | 23.25 | 25.08 | 240,301 | +1.35(+5.69%) |
Mar 25, 2020 | 25.02 | 25.02 | 23.66 | 23.73 | 288,831 | -1.12(-4.51%) |
Mar 24, 2020 | 23.66 | 24.92 | 23.05 | 24.85 | 362,904 | +2.37(+10.54%) |
Mar 23, 2020 | 21.98 | 22.94 | 20.65 | 22.48 | 324,456 | +0.54(+2.44%) |
Mar 20, 2020 | 24.36 | 24.59 | 21.68 | 21.94 | 392,802 | -2.38(-9.78%) |
Mar 19, 2020 | 25.46 | 26.51 | 23.33 | 24.32 | 457,282 | -1.32(-5.14%) |
Mar 18, 2020 | 24.22 | 25.99 | 23.89 | 25.64 | 469,958 | +0.24(+0.94%) |
Mar 17, 2020 | 23.39 | 25.46 | 21.34 | 25.40 | 394,389 | +2.41(+10.50%) |
Mar 16, 2020 | 20.17 | 23.81 | 20.17 | 22.99 | 307,295 | -1.43(-5.85%) |
Mar 13, 2020 | 22.48 | 24.42 | 21.83 | 24.42 | 326,177 | +3.14(+14.78%) |
Mar 12, 2020 | 22.45 | 23.35 | 21.26 | 21.27 | 371,704 | -2.36(-9.99%) |
Mar 11, 2020 | 24.82 | 25.10 | 23.39 | 23.63 | 312,733 | -1.84(-7.24%) |
Mar 10, 2020 | 25.49 | 25.74 | 24.21 | 25.48 | 221,572 | +0.85(+3.45%) |
Mar 09, 2020 | 25.64 | 26.12 | 24.54 | 24.63 | 227,283 | -2.66(-9.74%) |
Mar 06, 2020 | 26.76 | 27.62 | 26.55 | 27.29 | 193,517 | -0.51(-1.83%) |
Mar 05, 2020 | 28.20 | 28.44 | 27.52 | 27.80 | 254,376 | -0.90(-3.14%) |
Mar 04, 2020 | 28.29 | 28.79 | 27.73 | 28.70 | 183,122 | +0.82(+2.93%) |
Mar 03, 2020 | 28.54 | 28.56 | 27.64 | 27.88 | 186,648 | -0.63(-2.21%) |
Mar 02, 2020 | 27.40 | 28.55 | 27.29 | 28.51 | 223,801 | +1.14(+4.16%) |
Feb 28, 2020 | 27.95 | 28.34 | 26.86 | 27.37 | 306,755 | -1.11(-3.91%) |
Feb 27, 2020 | 29.04 | 29.28 | 28.43 | 28.48 | 297,636 | -0.60(-2.07%) |
Feb 26, 2020 | 29.33 | 29.49 | 28.94 | 29.09 | 155,159 | -0.09(-0.29%) |
Feb 25, 2020 | 29.90 | 29.91 | 28.96 | 29.17 | 131,764 | -0.56(-1.89%) |
Feb 24, 2020 | 29.48 | 29.82 | 29.31 | 29.73 | 219,172 | -0.25(-0.85%) |
Feb 21, 2020 | 30.35 | 30.35 | 29.92 | 29.99 | 117,004 | -0.39(-1.29%) |
Feb 20, 2020 | 30.37 | 30.71 | 30.29 | 30.38 | 124,589 | -0.04(-0.14%) |
Feb 19, 2020 | 30.46 | 30.52 | 30.29 | 30.42 | 93,864 | +0.09(+0.31%) |
Feb 18, 2020 | 30.41 | 30.57 | 30.10 | 30.33 | 158,649 | -0.17(-0.55%) |
Feb 14, 2020 | 30.78 | 30.92 | 30.45 | 30.50 | 81,332 | -0.33(-1.07%) |
Feb 13, 2020 | 30.61 | 31.05 | 30.61 | 30.83 | 117,325 | +0.08(+0.25%) |
Feb 12, 2020 | 30.99 | 30.99 | 30.70 | 30.75 | 91,638 | +0.00(+0.00%) |
Feb 11, 2020 | 30.90 | 31.25 | 30.72 | 30.75 | 125,593 | -0.08(-0.27%) |
Feb 10, 2020 | 30.70 | 30.99 | 30.62 | 30.83 | 92,645 | +0.02(+0.05%) |
Feb 07, 2020 | 30.96 | 30.99 | 30.63 | 30.82 | 74,327 | -0.25(-0.81%) |
Feb 06, 2020 | 31.27 | 31.32 | 30.96 | 31.07 | 84,604 | -0.01(-0.03%) |
Feb 05, 2020 | 31.03 | 31.18 | 30.73 | 31.08 | 159,956 | +0.42(+1.37%) |
Feb 04, 2020 | 30.47 | 30.89 | 30.47 | 30.66 | 104,610 | +0.58(+1.93%) |