Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.64 | 27.84 | 26.04 | 27.24 | 21,204 | +0.12(+0.44%) |
Apr 29, 2020 | 27.24 | 28.32 | 26.28 | 27.12 | 44,585 | -0.24(-0.88%) |
Apr 28, 2020 | 28.80 | 28.80 | 26.04 | 27.36 | 75,532 | -0.72(-2.56%) |
Apr 27, 2020 | 26.40 | 28.68 | 26.40 | 28.08 | 98,756 | +2.64(+10.38%) |
Apr 24, 2020 | 23.64 | 25.45 | 23.57 | 25.44 | 24,058 | +1.68(+7.07%) |
Apr 23, 2020 | 24.84 | 25.32 | 22.92 | 23.76 | 69,746 | -1.08(-4.35%) |
Apr 22, 2020 | 23.16 | 24.96 | 22.92 | 24.84 | 50,954 | +1.56(+6.70%) |
Apr 21, 2020 | 23.04 | 24.36 | 22.08 | 23.28 | 44,947 | +0.00(+0.00%) |
Apr 20, 2020 | 24.96 | 25.59 | 22.92 | 23.28 | 41,872 | -1.80(-7.18%) |
Apr 17, 2020 | 23.76 | 25.08 | 23.76 | 25.08 | 34,925 | +1.08(+4.50%) |
Apr 16, 2020 | 24.96 | 25.20 | 23.16 | 24.00 | 22,839 | -1.20(-4.76%) |
Apr 15, 2020 | 25.68 | 25.80 | 24.24 | 25.20 | 19,462 | -0.36(-1.41%) |
Apr 14, 2020 | 25.20 | 26.04 | 24.36 | 25.56 | 18,894 | +0.60(+2.40%) |
Apr 13, 2020 | 23.88 | 24.96 | 23.64 | 24.96 | 27,446 | +0.72(+2.97%) |
Apr 09, 2020 | 23.16 | 24.48 | 22.92 | 24.24 | 35,208 | +1.44(+6.32%) |
Apr 08, 2020 | 22.32 | 24.12 | 22.12 | 22.80 | 40,509 | +0.24(+1.06%) |
Apr 07, 2020 | 21.72 | 22.80 | 21.72 | 22.56 | 15,455 | +0.60(+2.73%) |
Apr 06, 2020 | 21.48 | 22.26 | 21.24 | 21.96 | 24,035 | +0.60(+2.81%) |
Apr 03, 2020 | 21.60 | 21.72 | 20.88 | 21.36 | 21,075 | -0.36(-1.66%) |
Apr 02, 2020 | 21.72 | 21.96 | 21.12 | 21.72 | 24,100 | -0.24(-1.09%) |
Apr 01, 2020 | 21.84 | 22.32 | 21.24 | 21.96 | 23,962 | +0.24(+1.10%) |
Mar 31, 2020 | 20.88 | 21.84 | 20.76 | 21.72 | 19,166 | +0.48(+2.26%) |
Mar 30, 2020 | 21.00 | 22.56 | 20.64 | 21.24 | 16,492 | +0.72(+3.51%) |
Mar 27, 2020 | 19.56 | 20.76 | 19.08 | 20.52 | 9,675 | +0.84(+4.27%) |
Mar 26, 2020 | 19.80 | 19.80 | 19.11 | 19.68 | 12,653 | -0.24(-1.20%) |
Mar 25, 2020 | 18.72 | 20.28 | 18.72 | 19.92 | 22,269 | +1.32(+7.10%) |
Mar 24, 2020 | 19.08 | 19.80 | 18.48 | 18.60 | 27,579 | -0.12(-0.64%) |
Mar 23, 2020 | 18.60 | 19.20 | 18.12 | 18.72 | 9,112 | +0.00(+0.00%) |
Mar 20, 2020 | 18.36 | 19.44 | 18.24 | 18.72 | 9,658 | +0.12(+0.65%) |
Mar 19, 2020 | 18.12 | 19.44 | 18.12 | 18.60 | 14,186 | +0.12(+0.65%) |
Mar 18, 2020 | 19.08 | 19.56 | 17.28 | 18.48 | 7,900 | -0.96(-4.94%) |
Mar 17, 2020 | 18.60 | 19.68 | 18.24 | 19.44 | 5,426 | +0.84(+4.52%) |
Mar 16, 2020 | 19.08 | 19.32 | 17.16 | 18.60 | 16,135 | -0.48(-2.52%) |
Mar 13, 2020 | 18.00 | 19.68 | 17.67 | 19.08 | 14,783 | +1.92(+11.19%) |
Mar 12, 2020 | 18.96 | 19.56 | 17.16 | 17.16 | 29,641 | -2.16(-11.18%) |
Mar 11, 2020 | 19.68 | 20.04 | 19.32 | 19.32 | 28,742 | -0.48(-2.42%) |
Mar 10, 2020 | 19.92 | 20.16 | 19.68 | 19.80 | 21,695 | -0.12(-0.60%) |
Mar 09, 2020 | 20.04 | 20.64 | 19.44 | 19.92 | 23,199 | -0.48(-2.35%) |
Mar 06, 2020 | 19.80 | 20.88 | 19.80 | 20.40 | 22,441 | +0.24(+1.19%) |
Mar 05, 2020 | 19.92 | 21.12 | 19.68 | 20.16 | 16,042 | +0.12(+0.60%) |
Mar 04, 2020 | 19.80 | 20.88 | 19.68 | 20.04 | 19,655 | +0.12(+0.60%) |
Mar 03, 2020 | 19.92 | 20.28 | 19.44 | 19.92 | 15,306 | -0.12(-0.60%) |
Mar 02, 2020 | 19.80 | 20.52 | 19.32 | 20.04 | 25,077 | +0.24(+1.21%) |
Feb 28, 2020 | 22.56 | 22.56 | 19.80 | 19.80 | 67,875 | -2.16(-9.84%) |
Feb 27, 2020 | 21.12 | 23.16 | 20.04 | 21.96 | 70,207 | +1.32(+6.40%) |
Feb 26, 2020 | 21.00 | 21.12 | 19.56 | 20.64 | 41,503 | -0.12(-0.58%) |
Feb 25, 2020 | 22.08 | 22.20 | 20.16 | 20.76 | 57,996 | -0.84(-3.89%) |
Feb 24, 2020 | 24.60 | 26.40 | 21.24 | 21.60 | 194,254 | +0.12(+0.56%) |
Feb 21, 2020 | 18.72 | 22.20 | 18.72 | 21.48 | 73,858 | +2.52(+13.29%) |
Feb 20, 2020 | 19.08 | 19.32 | 18.36 | 18.96 | 4,916 | -0.12(-0.63%) |
Feb 19, 2020 | 19.20 | 19.44 | 18.57 | 19.08 | 9,098 | -0.12(-0.63%) |
Feb 18, 2020 | 19.44 | 20.16 | 18.72 | 19.20 | 8,946 | -0.36(-1.84%) |
Feb 14, 2020 | 21.00 | 21.24 | 19.32 | 19.56 | 13,850 | -0.96(-4.68%) |
Feb 13, 2020 | 20.64 | 20.88 | 20.52 | 20.52 | 6,227 | -0.24(-1.16%) |
Feb 12, 2020 | 20.52 | 20.88 | 20.40 | 20.76 | 10,112 | +0.24(+1.17%) |
Feb 11, 2020 | 20.40 | 21.12 | 20.04 | 20.52 | 24,518 | +0.12(+0.59%) |
Feb 10, 2020 | 20.64 | 21.24 | 20.40 | 20.40 | 33,433 | -0.12(-0.58%) |
Feb 07, 2020 | 21.36 | 21.84 | 19.56 | 20.52 | 50,266 | -1.08(-5.00%) |
Feb 06, 2020 | 20.52 | 21.96 | 20.40 | 21.60 | 38,132 | +1.20(+5.88%) |
Feb 05, 2020 | 21.48 | 21.72 | 19.56 | 20.40 | 19,047 | -1.08(-5.03%) |
Feb 04, 2020 | 22.44 | 23.40 | 21.12 | 21.48 | 62,382 | +0.48(+2.29%) |