Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.89 | 25.89 | 24.50 | 24.81 | 836,354 | -0.17(-0.68%) |
Apr 29, 2020 | 25.45 | 25.67 | 24.70 | 24.98 | 604,567 | +0.52(+2.13%) |
Apr 28, 2020 | 24.90 | 25.45 | 24.07 | 24.46 | 432,696 | -0.03(-0.12%) |
Apr 27, 2020 | 23.69 | 24.70 | 23.57 | 24.49 | 355,288 | +0.75(+3.16%) |
Apr 24, 2020 | 23.52 | 24.00 | 22.86 | 23.74 | 363,600 | +0.48(+2.06%) |
Apr 23, 2020 | 22.91 | 23.49 | 22.50 | 23.26 | 399,916 | +1.23(+5.58%) |
Apr 22, 2020 | 21.99 | 22.26 | 21.35 | 22.03 | 478,656 | +0.75(+3.52%) |
Apr 21, 2020 | 21.89 | 22.11 | 20.93 | 21.28 | 548,750 | -1.12(-5.00%) |
Apr 20, 2020 | 21.32 | 22.83 | 21.00 | 22.40 | 738,379 | -0.06(-0.27%) |
Apr 17, 2020 | 21.47 | 22.59 | 21.27 | 22.46 | 744,900 | +1.53(+7.31%) |
Apr 16, 2020 | 21.33 | 21.51 | 19.60 | 20.93 | 498,417 | -0.35(-1.64%) |
Apr 15, 2020 | 21.75 | 22.20 | 19.69 | 21.28 | 712,380 | -1.50(-6.58%) |
Apr 14, 2020 | 23.86 | 24.17 | 22.67 | 22.78 | 648,981 | -0.87(-3.68%) |
Apr 13, 2020 | 24.03 | 24.66 | 23.37 | 23.65 | 910,100 | +0.21(+0.90%) |
Apr 09, 2020 | 24.35 | 24.76 | 22.55 | 23.44 | 633,700 | -0.06(-0.26%) |
Apr 08, 2020 | 23.10 | 24.38 | 22.86 | 23.50 | 975,594 | +0.80(+3.52%) |
Apr 07, 2020 | 22.22 | 23.19 | 21.96 | 22.70 | 724,347 | +1.09(+5.04%) |
Apr 06, 2020 | 20.56 | 21.79 | 20.10 | 21.61 | 675,996 | +1.70(+8.54%) |
Apr 03, 2020 | 19.49 | 20.84 | 18.99 | 19.91 | 567,200 | +0.49(+2.52%) |
Apr 02, 2020 | 18.90 | 20.27 | 18.73 | 19.42 | 800,022 | +0.43(+2.26%) |
Apr 01, 2020 | 19.65 | 20.37 | 18.83 | 18.99 | 720,932 | -1.54(-7.50%) |
Mar 31, 2020 | 19.43 | 20.59 | 18.37 | 20.53 | 853,650 | +1.83(+9.79%) |
Mar 30, 2020 | 17.85 | 19.40 | 16.94 | 18.70 | 805,542 | +0.42(+2.30%) |
Mar 27, 2020 | 18.99 | 19.22 | 18.16 | 18.28 | 770,800 | -1.32(-6.73%) |
Mar 26, 2020 | 20.36 | 20.47 | 18.73 | 19.60 | 1,103,911 | -0.46(-2.29%) |
Mar 25, 2020 | 20.90 | 22.16 | 19.28 | 20.06 | 1,166,319 | -0.84(-4.02%) |
Mar 24, 2020 | 19.31 | 22.11 | 19.31 | 20.90 | 947,548 | +2.07(+10.99%) |
Mar 23, 2020 | 19.56 | 20.21 | 18.19 | 18.83 | 730,919 | -0.93(-4.71%) |
Mar 20, 2020 | 19.94 | 20.55 | 18.29 | 19.76 | 1,130,700 | +0.70(+3.67%) |
Mar 19, 2020 | 17.14 | 19.64 | 16.05 | 19.06 | 1,047,497 | +1.90(+11.07%) |
Mar 18, 2020 | 17.96 | 20.96 | 16.35 | 17.16 | 1,056,761 | -1.81(-9.54%) |
Mar 17, 2020 | 21.20 | 21.20 | 18.79 | 18.97 | 1,225,040 | -1.95(-9.32%) |
Mar 16, 2020 | 22.80 | 24.14 | 18.80 | 20.92 | 1,683,743 | -7.58(-26.60%) |
Mar 13, 2020 | 21.15 | 28.50 | 19.26 | 28.50 | 1,170,400 | +9.09(+46.83%) |
Mar 12, 2020 | 19.12 | 20.99 | 18.63 | 19.41 | 1,490,315 | -1.47(-7.04%) |
Mar 11, 2020 | 22.95 | 23.63 | 19.84 | 20.88 | 1,360,939 | -2.97(-12.45%) |
Mar 10, 2020 | 25.05 | 25.81 | 23.08 | 23.85 | 1,342,771 | +0.49(+2.10%) |
Mar 09, 2020 | 23.44 | 24.03 | 20.31 | 23.36 | 1,892,729 | -3.63(-13.45%) |
Mar 06, 2020 | 27.00 | 28.13 | 25.39 | 26.99 | 1,554,800 | -0.16(-0.59%) |
Mar 05, 2020 | 26.66 | 27.93 | 26.33 | 27.15 | 946,507 | -0.33(-1.20%) |
Mar 04, 2020 | 26.58 | 27.61 | 26.19 | 27.48 | 622,041 | +1.42(+5.45%) |
Mar 03, 2020 | 27.13 | 27.82 | 25.73 | 26.06 | 510,931 | -0.94(-3.48%) |
Mar 02, 2020 | 26.65 | 27.13 | 25.25 | 27.00 | 560,272 | +0.55(+2.08%) |
Feb 28, 2020 | 24.90 | 26.66 | 24.51 | 26.45 | 838,800 | +0.56(+2.16%) |
Feb 27, 2020 | 27.13 | 27.56 | 25.85 | 25.89 | 1,017,916 | -1.95(-7.00%) |
Feb 26, 2020 | 27.59 | 28.93 | 27.30 | 27.84 | 692,757 | +0.24(+0.87%) |
Feb 25, 2020 | 29.40 | 29.40 | 26.83 | 27.60 | 708,009 | -1.47(-5.06%) |
Feb 24, 2020 | 29.16 | 29.47 | 28.08 | 29.07 | 581,899 | -1.18(-3.90%) |
Feb 21, 2020 | 30.74 | 30.83 | 30.03 | 30.25 | 508,900 | -0.61(-1.98%) |
Feb 20, 2020 | 30.57 | 31.50 | 30.08 | 30.86 | 624,822 | +0.24(+0.78%) |
Feb 19, 2020 | 29.65 | 31.00 | 29.50 | 30.62 | 1,040,340 | +1.22(+4.15%) |
Feb 18, 2020 | 28.95 | 29.81 | 28.80 | 29.40 | 575,547 | +0.31(+1.07%) |
Feb 14, 2020 | 28.40 | 29.15 | 28.14 | 29.09 | 606,400 | +0.70(+2.47%) |
Feb 13, 2020 | 27.79 | 29.08 | 27.64 | 28.39 | 844,548 | +0.63(+2.27%) |
Feb 12, 2020 | 27.97 | 28.00 | 27.50 | 27.76 | 472,212 | +0.20(+0.73%) |
Feb 11, 2020 | 27.85 | 28.13 | 27.02 | 27.56 | 466,255 | +0.08(+0.29%) |
Feb 10, 2020 | 26.79 | 27.49 | 26.43 | 27.48 | 332,699 | +0.63(+2.35%) |
Feb 07, 2020 | 27.94 | 28.28 | 26.42 | 26.85 | 429,400 | -1.29(-4.58%) |
Feb 06, 2020 | 27.95 | 28.57 | 27.65 | 28.14 | 559,005 | +0.25(+0.90%) |
Feb 05, 2020 | 27.77 | 28.03 | 27.30 | 27.89 | 675,819 | +0.55(+2.01%) |
Feb 04, 2020 | 26.98 | 27.62 | 26.34 | 27.34 | 703,577 | +0.82(+3.09%) |