Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.17 | 22.36 | 22.06 | 22.23 | 62,802 | -0.31(-1.37%) |
Apr 29, 2020 | 22.14 | 22.66 | 22.04 | 22.53 | 161,055 | +1.05(+4.89%) |
Apr 28, 2020 | 21.96 | 21.99 | 21.48 | 21.48 | 21,403 | -0.03(-0.12%) |
Apr 27, 2020 | 21.33 | 21.56 | 21.29 | 21.51 | 1,672,608 | +0.49(+2.32%) |
Apr 24, 2020 | 20.90 | 21.11 | 20.67 | 21.02 | 14,674 | +0.29(+1.39%) |
Apr 23, 2020 | 20.88 | 21.06 | 20.67 | 20.73 | 17,487 | +0.13(+0.63%) |
Apr 22, 2020 | 20.75 | 20.76 | 20.59 | 20.60 | 5,749 | +0.36(+1.79%) |
Apr 21, 2020 | 20.32 | 20.55 | 20.21 | 20.24 | 15,646 | -0.62(-2.95%) |
Apr 20, 2020 | 20.71 | 21.12 | 20.71 | 20.86 | 24,564 | -0.13(-0.61%) |
Apr 17, 2020 | 20.93 | 21.11 | 20.79 | 20.98 | 37,692 | +0.55(+2.71%) |
Apr 16, 2020 | 20.54 | 20.54 | 20.19 | 20.43 | 5,263 | -0.01(-0.06%) |
Apr 15, 2020 | 20.41 | 20.65 | 20.40 | 20.44 | 23,267 | -0.61(-2.89%) |
Apr 14, 2020 | 21.17 | 21.17 | 20.73 | 21.05 | 22,799 | +0.36(+1.74%) |
Apr 13, 2020 | 20.88 | 20.97 | 20.43 | 20.69 | 23,970 | -0.36(-1.71%) |
Apr 09, 2020 | 20.93 | 21.36 | 20.82 | 21.05 | 36,988 | +0.57(+2.77%) |
Apr 08, 2020 | 20.16 | 20.49 | 19.88 | 20.49 | 32,089 | +0.50(+2.50%) |
Apr 07, 2020 | 20.45 | 20.54 | 19.94 | 19.99 | 244,568 | +0.41(+2.09%) |
Apr 06, 2020 | 19.10 | 19.60 | 19.10 | 19.58 | 20,714 | +1.15(+6.26%) |
Apr 03, 2020 | 18.64 | 18.72 | 18.14 | 18.42 | 52,869 | -0.20(-1.10%) |
Apr 02, 2020 | 18.33 | 18.80 | 18.32 | 18.63 | 18,380 | +0.24(+1.32%) |
Apr 01, 2020 | 18.68 | 18.73 | 18.33 | 18.39 | 150,798 | -0.96(-4.98%) |
Mar 31, 2020 | 19.90 | 19.93 | 19.24 | 19.35 | 34,303 | -0.46(-2.32%) |
Mar 30, 2020 | 19.54 | 19.85 | 19.18 | 19.81 | 112,973 | +0.45(+2.31%) |
Mar 27, 2020 | 19.49 | 19.71 | 19.28 | 19.36 | 22,916 | -0.86(-4.27%) |
Mar 26, 2020 | 19.59 | 20.25 | 19.38 | 20.23 | 35,524 | +1.04(+5.45%) |
Mar 25, 2020 | 19.03 | 19.73 | 18.63 | 19.18 | 36,618 | +0.27(+1.42%) |
Mar 24, 2020 | 18.09 | 18.91 | 17.96 | 18.91 | 41,696 | +1.72(+10.02%) |
Mar 23, 2020 | 17.60 | 17.60 | 16.83 | 17.19 | 48,074 | -0.51(-2.90%) |
Mar 20, 2020 | 18.43 | 18.62 | 17.46 | 17.71 | 67,343 | -0.47(-2.60%) |
Mar 19, 2020 | 17.77 | 18.44 | 17.32 | 18.18 | 67,014 | +0.66(+3.77%) |
Mar 18, 2020 | 17.83 | 18.23 | 17.00 | 17.52 | 202,718 | -1.40(-7.39%) |
Mar 17, 2020 | 18.47 | 19.23 | 18.15 | 18.92 | 38,028 | +0.38(+2.04%) |
Mar 16, 2020 | 16.95 | 19.50 | 16.95 | 18.54 | 25,161 | -1.93(-9.44%) |
Mar 13, 2020 | 20.33 | 20.58 | 19.33 | 20.47 | 78,801 | +1.52(+8.01%) |
Mar 12, 2020 | 19.24 | 20.01 | 18.95 | 18.95 | 91,130 | -2.03(-9.69%) |
Mar 11, 2020 | 21.57 | 21.57 | 20.76 | 20.99 | 19,722 | -1.08(-4.91%) |
Mar 10, 2020 | 21.95 | 22.07 | 21.25 | 22.07 | 14,962 | +0.91(+4.29%) |
Mar 09, 2020 | 21.12 | 21.90 | 21.04 | 21.16 | 32,204 | -1.99(-8.59%) |
Mar 06, 2020 | 22.91 | 23.25 | 22.82 | 23.15 | 16,283 | -0.58(-2.43%) |
Mar 05, 2020 | 23.96 | 24.08 | 23.56 | 23.72 | 18,208 | -0.88(-3.59%) |
Mar 04, 2020 | 24.30 | 24.61 | 24.07 | 24.61 | 77,842 | +0.72(+3.00%) |
Mar 03, 2020 | 24.72 | 24.81 | 23.76 | 23.89 | 28,752 | -0.71(-2.89%) |
Mar 02, 2020 | 23.91 | 24.60 | 23.68 | 24.60 | 49,154 | +0.91(+3.82%) |
Feb 28, 2020 | 23.41 | 23.85 | 23.15 | 23.70 | 140,717 | -0.45(-1.85%) |
Feb 27, 2020 | 24.49 | 24.93 | 24.14 | 24.14 | 54,363 | -0.86(-3.43%) |
Feb 26, 2020 | 25.28 | 25.46 | 24.97 | 25.00 | 7,788 | -0.04(-0.16%) |
Feb 25, 2020 | 25.96 | 25.96 | 25.01 | 25.04 | 14,334 | -0.85(-3.27%) |
Feb 24, 2020 | 25.95 | 25.96 | 25.67 | 25.89 | 12,217 | -0.82(-3.06%) |
Feb 21, 2020 | 26.68 | 26.76 | 26.61 | 26.70 | 25,228 | -0.24(-0.90%) |
Feb 20, 2020 | 27.10 | 27.17 | 26.83 | 26.95 | 21,483 | -0.21(-0.79%) |
Feb 19, 2020 | 26.94 | 27.18 | 26.94 | 27.16 | 57,326 | +0.26(+0.96%) |
Feb 18, 2020 | 26.95 | 26.95 | 26.77 | 26.90 | 15,200 | -0.10(-0.39%) |
Feb 14, 2020 | 27.01 | 27.03 | 26.94 | 27.01 | 7,538 | +0.02(+0.07%) |
Feb 13, 2020 | 26.90 | 27.07 | 26.88 | 26.99 | 8,443 | -0.04(-0.15%) |
Feb 12, 2020 | 27.03 | 27.09 | 26.99 | 27.03 | 14,652 | +0.11(+0.43%) |
Feb 11, 2020 | 26.98 | 27.11 | 26.91 | 26.91 | 10,905 | +0.12(+0.46%) |
Feb 10, 2020 | 26.62 | 26.79 | 26.62 | 26.79 | 7,711 | +0.12(+0.45%) |
Feb 07, 2020 | 26.69 | 26.75 | 26.50 | 26.67 | 18,795 | -0.08(-0.30%) |
Feb 06, 2020 | 26.75 | 26.75 | 26.71 | 26.75 | 5,163 | +0.19(+0.70%) |
Feb 05, 2020 | 26.64 | 26.64 | 26.48 | 26.56 | 5,255 | +0.26(+0.98%) |
Feb 04, 2020 | 26.19 | 26.39 | 26.18 | 26.31 | 8,914 | +0.39(+1.50%) |