Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.44 | 27.44 | 26.96 | 27.01 | 708,557 | -0.86(-3.09%) |
Apr 29, 2020 | 27.35 | 27.94 | 27.33 | 27.87 | 344,851 | +1.17(+4.37%) |
Apr 28, 2020 | 27.06 | 27.25 | 26.61 | 26.70 | 345,701 | +0.21(+0.78%) |
Apr 27, 2020 | 25.94 | 26.54 | 25.94 | 26.50 | 315,632 | +0.73(+2.84%) |
Apr 24, 2020 | 25.51 | 25.82 | 25.25 | 25.77 | 167,068 | +0.42(+1.65%) |
Apr 23, 2020 | 25.43 | 25.80 | 25.31 | 25.35 | 220,954 | +0.00(+0.00%) |
Apr 22, 2020 | 25.37 | 25.47 | 25.13 | 25.35 | 386,985 | +0.69(+2.78%) |
Apr 21, 2020 | 24.96 | 25.23 | 24.66 | 24.66 | 423,513 | -0.95(-3.69%) |
Apr 20, 2020 | 25.51 | 26.00 | 25.47 | 25.61 | 473,267 | -0.43(-1.64%) |
Apr 17, 2020 | 25.91 | 26.13 | 25.65 | 26.03 | 572,715 | +0.92(+3.65%) |
Apr 16, 2020 | 25.15 | 25.26 | 24.80 | 25.12 | 561,806 | +0.03(+0.13%) |
Apr 15, 2020 | 25.27 | 25.28 | 24.83 | 25.08 | 855,991 | -0.91(-3.51%) |
Apr 14, 2020 | 26.08 | 26.22 | 25.65 | 26.00 | 483,767 | +0.51(+2.00%) |
Apr 13, 2020 | 25.78 | 25.78 | 25.12 | 25.49 | 800,067 | -0.37(-1.43%) |
Apr 09, 2020 | 26.00 | 26.39 | 25.61 | 25.86 | 411,470 | +0.45(+1.75%) |
Apr 08, 2020 | 24.76 | 25.58 | 24.50 | 25.41 | 337,153 | +1.08(+4.46%) |
Apr 07, 2020 | 25.34 | 25.38 | 24.33 | 24.33 | 777,940 | +0.12(+0.49%) |
Apr 06, 2020 | 23.23 | 24.30 | 23.23 | 24.21 | 295,861 | +1.97(+8.85%) |
Apr 03, 2020 | 22.70 | 22.85 | 21.96 | 22.24 | 334,677 | -0.47(-2.08%) |
Apr 02, 2020 | 22.24 | 23.03 | 22.19 | 22.72 | 320,535 | +0.34(+1.53%) |
Apr 01, 2020 | 22.70 | 23.04 | 22.16 | 22.37 | 890,927 | -1.39(-5.85%) |
Mar 31, 2020 | 24.21 | 24.47 | 23.66 | 23.76 | 1,473,660 | -0.49(-2.03%) |
Mar 30, 2020 | 23.54 | 24.30 | 23.36 | 24.25 | 652,109 | +0.67(+2.83%) |
Mar 27, 2020 | 23.63 | 24.23 | 23.36 | 23.59 | 1,195,044 | -1.08(-4.36%) |
Mar 26, 2020 | 23.35 | 24.74 | 23.35 | 24.66 | 980,573 | +1.51(+6.52%) |
Mar 25, 2020 | 22.91 | 24.15 | 22.30 | 23.15 | 1,119,662 | +0.65(+2.91%) |
Mar 24, 2020 | 21.22 | 22.54 | 21.20 | 22.50 | 859,827 | +2.36(+11.73%) |
Mar 23, 2020 | 20.52 | 20.65 | 19.69 | 20.14 | 899,464 | -0.47(-2.28%) |
Mar 20, 2020 | 21.86 | 22.25 | 20.55 | 20.61 | 463,827 | -1.05(-4.85%) |
Mar 19, 2020 | 21.18 | 22.11 | 20.62 | 21.66 | 1,902,741 | +0.39(+1.82%) |
Mar 18, 2020 | 21.61 | 22.26 | 20.32 | 21.27 | 538,688 | -1.95(-8.39%) |
Mar 17, 2020 | 22.49 | 23.51 | 21.70 | 23.22 | 1,017,733 | +1.24(+5.63%) |
Mar 16, 2020 | 21.23 | 23.76 | 21.23 | 21.98 | 617,510 | -3.30(-13.05%) |
Mar 13, 2020 | 24.40 | 25.53 | 23.22 | 25.28 | 657,504 | +2.38(+10.37%) |
Mar 12, 2020 | 23.77 | 24.68 | 19.85 | 22.90 | 1,391,877 | -2.82(-10.98%) |
Mar 11, 2020 | 26.45 | 26.62 | 25.42 | 25.73 | 611,279 | -1.55(-5.69%) |
Mar 10, 2020 | 26.86 | 27.28 | 25.79 | 27.28 | 1,154,412 | +1.49(+5.76%) |
Mar 09, 2020 | 25.90 | 26.72 | 25.03 | 25.79 | 1,127,328 | -2.53(-8.93%) |
Mar 06, 2020 | 27.95 | 28.67 | 27.74 | 28.32 | 455,378 | -0.75(-2.57%) |
Mar 05, 2020 | 29.33 | 29.64 | 28.83 | 29.07 | 337,223 | -1.14(-3.79%) |
Mar 04, 2020 | 29.65 | 30.25 | 29.29 | 30.22 | 632,405 | +1.14(+3.94%) |
Mar 03, 2020 | 30.15 | 30.53 | 28.81 | 29.07 | 429,583 | -1.07(-3.55%) |
Mar 02, 2020 | 29.32 | 30.14 | 28.64 | 30.14 | 1,366,733 | +1.03(+3.55%) |
Feb 28, 2020 | 28.23 | 29.11 | 28.08 | 29.11 | 1,149,386 | -0.18(-0.63%) |
Feb 27, 2020 | 29.87 | 30.46 | 29.27 | 29.29 | 1,255,383 | -1.34(-4.37%) |
Feb 26, 2020 | 30.98 | 31.30 | 30.53 | 30.63 | 437,655 | -0.16(-0.51%) |
Feb 25, 2020 | 32.14 | 32.14 | 30.67 | 30.79 | 625,624 | -1.18(-3.70%) |
Feb 24, 2020 | 31.98 | 32.27 | 31.83 | 31.97 | 690,029 | -1.27(-3.83%) |
Feb 21, 2020 | 33.52 | 33.52 | 33.13 | 33.24 | 278,491 | -0.45(-1.34%) |
Feb 20, 2020 | 33.71 | 33.88 | 33.37 | 33.70 | 425,983 | -0.11(-0.33%) |
Feb 19, 2020 | 33.62 | 33.83 | 33.62 | 33.81 | 355,327 | +0.35(+1.03%) |
Feb 18, 2020 | 33.53 | 33.64 | 33.29 | 33.46 | 211,662 | -0.31(-0.92%) |
Feb 14, 2020 | 33.95 | 33.96 | 33.63 | 33.77 | 346,191 | -0.11(-0.32%) |
Feb 13, 2020 | 33.76 | 33.97 | 33.72 | 33.88 | 406,053 | -0.02(-0.06%) |
Feb 12, 2020 | 33.77 | 33.97 | 33.71 | 33.90 | 309,352 | +0.38(+1.13%) |
Feb 11, 2020 | 33.43 | 33.67 | 33.43 | 33.52 | 219,127 | +0.29(+0.87%) |
Feb 10, 2020 | 32.90 | 33.24 | 32.81 | 33.23 | 240,851 | +0.23(+0.69%) |
Feb 07, 2020 | 33.23 | 33.23 | 32.97 | 33.00 | 232,455 | -0.38(-1.13%) |
Feb 06, 2020 | 33.45 | 33.47 | 33.29 | 33.38 | 240,065 | +0.08(+0.25%) |
Feb 05, 2020 | 33.05 | 33.35 | 33.03 | 33.30 | 368,658 | +0.67(+2.07%) |
Feb 04, 2020 | 32.53 | 32.76 | 32.53 | 32.63 | 402,433 | +0.62(+1.93%) |