Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.27 | 23.36 | 23.20 | 23.32 | 3,302 | -0.43(-1.79%) |
Apr 29, 2020 | 23.60 | 23.77 | 23.60 | 23.74 | 870 | +0.36(+1.55%) |
Apr 28, 2020 | 23.35 | 23.41 | 23.35 | 23.38 | 1,015 | +0.29(+1.24%) |
Apr 27, 2020 | 22.89 | 23.09 | 22.89 | 23.09 | 993 | +0.40(+1.75%) |
Apr 24, 2020 | 22.44 | 22.71 | 22.43 | 22.69 | 4,826 | +0.28(+1.26%) |
Apr 23, 2020 | 22.67 | 22.79 | 22.41 | 22.41 | 1,917 | -0.11(-0.50%) |
Apr 22, 2020 | 22.40 | 22.68 | 22.40 | 22.52 | 6,842 | +0.35(+1.58%) |
Apr 21, 2020 | 22.06 | 22.27 | 22.01 | 22.17 | 1,268 | -0.55(-2.42%) |
Apr 20, 2020 | 22.92 | 22.98 | 22.72 | 22.72 | 1,256 | -0.48(-2.06%) |
Apr 17, 2020 | 22.93 | 23.20 | 22.84 | 23.20 | 2,937 | +0.85(+3.80%) |
Apr 16, 2020 | 22.25 | 22.44 | 22.23 | 22.35 | 1,182 | +0.07(+0.32%) |
Apr 15, 2020 | 22.35 | 22.35 | 22.28 | 22.28 | 232 | -0.72(-3.13%) |
Apr 14, 2020 | 22.77 | 23.02 | 22.77 | 23.00 | 3,447 | +0.34(+1.49%) |
Apr 13, 2020 | 22.30 | 22.66 | 22.20 | 22.66 | 2,993 | -0.09(-0.41%) |
Apr 09, 2020 | 22.53 | 22.92 | 22.53 | 22.75 | 2,518 | +0.37(+1.66%) |
Apr 08, 2020 | 21.80 | 22.43 | 21.80 | 22.38 | 2,382 | +0.68(+3.12%) |
Apr 07, 2020 | 22.30 | 22.30 | 21.70 | 21.70 | 2,193 | +0.00(+0.01%) |
Apr 06, 2020 | 21.52 | 21.70 | 21.50 | 21.70 | 4,868 | +1.17(+5.70%) |
Apr 03, 2020 | 20.61 | 20.61 | 20.49 | 20.53 | 629 | -0.20(-0.99%) |
Apr 02, 2020 | 20.56 | 20.74 | 20.56 | 20.74 | 4,438 | +0.19(+0.94%) |
Apr 01, 2020 | 20.92 | 20.92 | 20.35 | 20.54 | 2,198 | -0.80(-3.73%) |
Mar 31, 2020 | 21.51 | 21.51 | 21.34 | 21.34 | 1,682 | -0.50(-2.31%) |
Mar 30, 2020 | 21.45 | 21.84 | 21.45 | 21.84 | 2,514 | +0.68(+3.21%) |
Mar 27, 2020 | 21.27 | 21.48 | 21.16 | 21.16 | 734 | -0.74(-3.37%) |
Mar 26, 2020 | 21.79 | 21.90 | 21.75 | 21.90 | 4,588 | +1.08(+5.17%) |
Mar 25, 2020 | 21.12 | 21.26 | 20.82 | 20.82 | 1,267 | +0.58(+2.89%) |
Mar 24, 2020 | 19.82 | 20.24 | 19.82 | 20.24 | 2,100 | +1.63(+8.79%) |
Mar 23, 2020 | 18.26 | 18.60 | 18.26 | 18.60 | 3,681 | -0.09(-0.50%) |
Mar 20, 2020 | 19.54 | 19.80 | 18.63 | 18.70 | 7,344 | -0.91(-4.63%) |
Mar 19, 2020 | 19.31 | 19.61 | 19.31 | 19.61 | 7,782 | +0.70(+3.70%) |
Mar 18, 2020 | 19.50 | 19.50 | 18.45 | 18.91 | 1,040 | -1.47(-7.23%) |
Mar 17, 2020 | 20.40 | 20.47 | 20.33 | 20.38 | 1,409 | +0.14(+0.68%) |
Mar 16, 2020 | 20.39 | 20.61 | 20.23 | 20.24 | 2,410 | -1.95(-8.80%) |
Mar 13, 2020 | 21.65 | 22.20 | 21.23 | 22.20 | 3,777 | +1.25(+5.96%) |
Mar 12, 2020 | 22.05 | 22.05 | 20.95 | 20.95 | 1,052 | -2.08(-9.05%) |
Mar 11, 2020 | 23.75 | 23.76 | 22.98 | 23.03 | 3,825 | -1.14(-4.73%) |
Mar 10, 2020 | 23.79 | 24.49 | 23.50 | 24.18 | 3,481 | +0.47(+1.98%) |
Mar 09, 2020 | 24.60 | 24.63 | 23.71 | 23.71 | 2,766 | -1.58(-6.26%) |
Mar 06, 2020 | 25.28 | 25.42 | 25.28 | 25.29 | 1,363 | -0.38(-1.49%) |
Mar 05, 2020 | 25.96 | 25.96 | 25.47 | 25.67 | 1,938 | -0.82(-3.10%) |
Mar 04, 2020 | 25.95 | 26.49 | 25.95 | 26.49 | 6,130 | +0.83(+3.23%) |
Mar 03, 2020 | 25.94 | 26.38 | 25.66 | 25.66 | 4,320 | -0.37(-1.44%) |
Mar 02, 2020 | 25.29 | 26.05 | 25.26 | 26.04 | 13,771 | +0.86(+3.42%) |
Feb 28, 2020 | 25.21 | 25.21 | 24.89 | 25.18 | 1,363 | -0.46(-1.80%) |
Feb 27, 2020 | 25.90 | 26.37 | 25.63 | 25.64 | 2,835 | -0.97(-3.66%) |
Feb 26, 2020 | 26.66 | 26.81 | 26.61 | 26.61 | 3,253 | -0.00(-0.01%) |
Feb 25, 2020 | 27.32 | 27.32 | 26.61 | 26.61 | 1,885 | -0.70(-2.57%) |
Feb 24, 2020 | 27.44 | 27.44 | 27.32 | 27.32 | 1,700 | -0.98(-3.45%) |
Feb 21, 2020 | 28.13 | 28.50 | 28.13 | 28.29 | 3,777 | -0.21(-0.73%) |
Feb 20, 2020 | 28.55 | 28.55 | 28.49 | 28.50 | 3,522 | -0.29(-0.99%) |
Feb 19, 2020 | 28.85 | 28.85 | 28.79 | 28.79 | 897 | +0.19(+0.67%) |
Feb 18, 2020 | 28.51 | 28.63 | 28.51 | 28.60 | 3,403 | -0.12(-0.42%) |
Feb 14, 2020 | 28.79 | 28.79 | 28.72 | 28.72 | 209 | -0.08(-0.26%) |
Feb 13, 2020 | 28.85 | 29.09 | 28.77 | 28.79 | 5,726 | +0.02(+0.07%) |
Feb 12, 2020 | 28.72 | 28.83 | 28.72 | 28.77 | 1,837 | +0.02(+0.07%) |
Feb 11, 2020 | 28.85 | 28.85 | 28.76 | 28.76 | 500 | +0.17(+0.60%) |
Feb 10, 2020 | 28.58 | 28.70 | 28.42 | 28.58 | 2,065 | -0.09(-0.32%) |
Feb 07, 2020 | 28.74 | 28.74 | 28.66 | 28.68 | 3,357 | -0.23(-0.80%) |
Feb 06, 2020 | 28.74 | 28.96 | 28.74 | 28.91 | 1,403 | +0.21(+0.73%) |
Feb 05, 2020 | 28.63 | 28.96 | 28.63 | 28.70 | 2,198 | +0.21(+0.75%) |
Feb 04, 2020 | 28.54 | 28.54 | 28.48 | 28.48 | 848 | +0.49(+1.74%) |