Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.60 | 20.60 | 20.16 | 20.23 | 24,660 | -0.57(-2.72%) |
Apr 29, 2020 | 20.54 | 20.95 | 20.43 | 20.79 | 22,639 | +0.83(+4.16%) |
Apr 28, 2020 | 20.15 | 20.20 | 19.82 | 19.96 | 6,214 | +0.26(+1.34%) |
Apr 27, 2020 | 19.38 | 19.78 | 19.25 | 19.70 | 13,069 | +0.75(+3.93%) |
Apr 24, 2020 | 18.95 | 19.00 | 18.65 | 18.95 | 4,026 | +0.23(+1.21%) |
Apr 23, 2020 | 18.83 | 18.93 | 18.68 | 18.73 | 47,558 | +0.19(+1.02%) |
Apr 22, 2020 | 18.69 | 18.69 | 18.50 | 18.54 | 7,965 | +0.27(+1.47%) |
Apr 21, 2020 | 18.33 | 18.46 | 18.23 | 18.27 | 23,845 | -0.48(-2.54%) |
Apr 20, 2020 | 18.47 | 19.06 | 18.47 | 18.74 | 31,992 | -0.36(-1.88%) |
Apr 17, 2020 | 19.24 | 19.24 | 18.12 | 19.10 | 26,911 | +0.75(+4.09%) |
Apr 16, 2020 | 18.55 | 18.55 | 18.07 | 18.35 | 20,165 | +0.10(+0.57%) |
Apr 15, 2020 | 18.33 | 18.61 | 18.03 | 18.25 | 26,835 | -0.93(-4.87%) |
Apr 14, 2020 | 19.71 | 19.71 | 19.03 | 19.18 | 27,170 | +0.35(+1.87%) |
Apr 13, 2020 | 19.63 | 19.74 | 18.66 | 18.83 | 50,234 | -0.52(-2.70%) |
Apr 09, 2020 | 19.07 | 20.76 | 18.75 | 19.35 | 54,141 | +0.72(+3.88%) |
Apr 08, 2020 | 17.86 | 18.73 | 17.86 | 18.63 | 19,177 | +0.73(+4.10%) |
Apr 07, 2020 | 18.81 | 19.87 | 17.89 | 17.89 | 43,823 | +0.18(+0.99%) |
Apr 06, 2020 | 17.13 | 17.87 | 17.13 | 17.72 | 30,110 | +1.25(+7.58%) |
Apr 03, 2020 | 16.89 | 17.40 | 16.23 | 16.47 | 29,878 | -0.47(-2.79%) |
Apr 02, 2020 | 16.88 | 17.69 | 16.65 | 16.94 | 25,695 | -0.12(-0.69%) |
Apr 01, 2020 | 17.29 | 17.29 | 16.89 | 17.06 | 13,809 | -0.73(-4.08%) |
Mar 31, 2020 | 17.98 | 18.03 | 17.72 | 17.79 | 6,966 | -0.17(-0.97%) |
Mar 30, 2020 | 17.83 | 18.85 | 17.57 | 17.96 | 20,634 | +0.38(+2.19%) |
Mar 27, 2020 | 18.40 | 18.40 | 17.23 | 17.57 | 109,342 | -0.48(-2.67%) |
Mar 26, 2020 | 17.21 | 18.11 | 17.21 | 18.06 | 16,945 | +0.85(+4.94%) |
Mar 25, 2020 | 16.68 | 17.70 | 16.68 | 17.21 | 27,064 | +0.60(+3.64%) |
Mar 24, 2020 | 16.55 | 16.60 | 15.98 | 16.60 | 39,273 | +1.28(+8.38%) |
Mar 23, 2020 | 15.28 | 15.57 | 14.97 | 15.32 | 10,853 | -0.44(-2.81%) |
Mar 20, 2020 | 16.51 | 16.68 | 15.58 | 15.76 | 24,262 | -0.75(-4.52%) |
Mar 19, 2020 | 15.65 | 19.14 | 15.04 | 16.51 | 96,985 | +0.86(+5.51%) |
Mar 18, 2020 | 16.82 | 16.82 | 15.14 | 15.65 | 19,105 | -1.66(-9.61%) |
Mar 17, 2020 | 17.17 | 17.31 | 16.59 | 17.31 | 34,212 | +0.14(+0.82%) |
Mar 16, 2020 | 17.47 | 18.35 | 17.15 | 17.17 | 46,746 | -2.03(-10.57%) |
Mar 13, 2020 | 18.33 | 19.20 | 17.83 | 19.20 | 12,770 | +1.20(+6.68%) |
Mar 12, 2020 | 18.09 | 18.73 | 17.96 | 18.00 | 24,907 | -1.94(-9.73%) |
Mar 11, 2020 | 20.50 | 20.64 | 19.73 | 19.94 | 23,701 | -1.19(-5.63%) |
Mar 10, 2020 | 21.40 | 21.40 | 20.39 | 21.13 | 16,356 | +0.69(+3.37%) |
Mar 09, 2020 | 21.31 | 21.31 | 20.44 | 20.44 | 21,355 | -1.90(-8.49%) |
Mar 06, 2020 | 22.25 | 22.34 | 21.91 | 22.34 | 8,513 | -0.26(-1.17%) |
Mar 05, 2020 | 22.99 | 23.00 | 22.53 | 22.60 | 9,396 | -0.81(-3.47%) |
Mar 04, 2020 | 22.78 | 23.41 | 22.78 | 23.41 | 2,325 | +0.72(+3.19%) |
Mar 03, 2020 | 23.29 | 23.40 | 22.54 | 22.69 | 24,960 | -0.42(-1.81%) |
Mar 02, 2020 | 22.45 | 23.11 | 22.42 | 23.11 | 19,563 | +0.67(+2.99%) |
Feb 28, 2020 | 22.20 | 22.52 | 22.09 | 22.44 | 32,989 | -0.59(-2.55%) |
Feb 27, 2020 | 23.49 | 23.64 | 23.02 | 23.02 | 24,373 | -0.69(-2.91%) |
Feb 26, 2020 | 24.07 | 24.17 | 23.71 | 23.71 | 23,552 | -0.34(-1.42%) |
Feb 25, 2020 | 25.23 | 25.23 | 24.00 | 24.05 | 33,213 | -0.93(-3.70%) |
Feb 24, 2020 | 25.37 | 25.37 | 24.89 | 24.98 | 6,853 | -0.48(-1.90%) |
Feb 21, 2020 | 25.56 | 25.63 | 25.40 | 25.46 | 18,942 | -0.29(-1.12%) |
Feb 20, 2020 | 25.68 | 25.76 | 25.68 | 25.75 | 3,551 | -0.07(-0.26%) |
Feb 19, 2020 | 25.94 | 25.94 | 25.78 | 25.82 | 1,648 | +0.15(+0.57%) |
Feb 18, 2020 | 25.62 | 25.68 | 25.61 | 25.67 | 5,138 | -0.10(-0.39%) |
Feb 14, 2020 | 25.84 | 25.84 | 25.75 | 25.77 | 2,660 | +0.02(+0.09%) |
Feb 13, 2020 | 25.92 | 25.92 | 25.69 | 25.75 | 4,158 | +0.09(+0.35%) |
Feb 12, 2020 | 25.79 | 25.79 | 25.65 | 25.66 | 5,833 | +0.03(+0.11%) |
Feb 11, 2020 | 25.58 | 25.63 | 25.55 | 25.63 | 6,222 | +0.24(+0.96%) |
Feb 10, 2020 | 25.37 | 25.40 | 25.37 | 25.39 | 9,946 | +0.01(+0.03%) |
Feb 07, 2020 | 25.34 | 25.44 | 25.34 | 25.38 | 5,533 | -0.26(-1.01%) |
Feb 06, 2020 | 25.84 | 25.84 | 25.62 | 25.63 | 4,042 | +0.08(+0.31%) |
Feb 05, 2020 | 25.65 | 25.65 | 25.42 | 25.56 | 4,784 | +0.27(+1.06%) |
Feb 04, 2020 | 25.21 | 25.37 | 25.21 | 25.29 | 2,579 | +0.24(+0.96%) |