Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.30 | 21.30 | 20.99 | 21.05 | 142,228 | -0.16(-0.75%) |
Apr 29, 2020 | 21.00 | 21.26 | 21.00 | 21.21 | 63,338 | +0.41(+1.97%) |
Apr 28, 2020 | 20.88 | 20.89 | 20.68 | 20.80 | 56,275 | +0.22(+1.07%) |
Apr 27, 2020 | 20.52 | 20.65 | 20.52 | 20.58 | 35,270 | +0.11(+0.54%) |
Apr 24, 2020 | 20.70 | 20.70 | 20.39 | 20.47 | 91,500 | -0.10(-0.49%) |
Apr 23, 2020 | 20.70 | 20.77 | 20.56 | 20.57 | 27,841 | +0.01(+0.06%) |
Apr 22, 2020 | 20.57 | 20.61 | 20.49 | 20.56 | 33,836 | +0.13(+0.63%) |
Apr 21, 2020 | 20.45 | 20.52 | 20.33 | 20.43 | 104,543 | -0.18(-0.87%) |
Apr 20, 2020 | 20.59 | 20.80 | 20.58 | 20.61 | 75,431 | -0.33(-1.58%) |
Apr 17, 2020 | 21.05 | 21.05 | 20.81 | 20.94 | 55,000 | +0.35(+1.70%) |
Apr 16, 2020 | 20.68 | 20.79 | 20.55 | 20.59 | 134,415 | -0.11(-0.53%) |
Apr 15, 2020 | 20.58 | 20.79 | 20.58 | 20.70 | 90,863 | -0.38(-1.80%) |
Apr 14, 2020 | 21.14 | 21.22 | 20.98 | 21.08 | 52,432 | +0.12(+0.57%) |
Apr 13, 2020 | 21.06 | 21.17 | 20.79 | 20.96 | 91,729 | -0.25(-1.18%) |
Apr 09, 2020 | 20.77 | 21.34 | 20.77 | 21.21 | 116,000 | +0.99(+4.90%) |
Apr 08, 2020 | 20.10 | 20.32 | 19.95 | 20.22 | 74,889 | +0.52(+2.64%) |
Apr 07, 2020 | 20.00 | 20.05 | 19.70 | 19.70 | 52,431 | +0.19(+0.97%) |
Apr 06, 2020 | 19.34 | 19.55 | 19.34 | 19.51 | 142,728 | +0.52(+2.74%) |
Apr 03, 2020 | 19.18 | 19.24 | 18.88 | 18.99 | 69,200 | -0.29(-1.48%) |
Apr 02, 2020 | 19.28 | 19.55 | 19.14 | 19.27 | 1,743,214 | -0.04(-0.18%) |
Apr 01, 2020 | 19.85 | 19.85 | 19.27 | 19.31 | 356,516 | -0.69(-3.45%) |
Mar 31, 2020 | 20.29 | 20.29 | 20.00 | 20.00 | 176,424 | -0.22(-1.09%) |
Mar 30, 2020 | 20.16 | 20.28 | 20.00 | 20.22 | 114,791 | +0.03(+0.15%) |
Mar 27, 2020 | 20.38 | 20.38 | 20.08 | 20.19 | 297,300 | -0.31(-1.51%) |
Mar 26, 2020 | 19.93 | 20.63 | 19.93 | 20.50 | 89,040 | +0.84(+4.27%) |
Mar 25, 2020 | 18.96 | 20.00 | 18.96 | 19.66 | 75,410 | +0.98(+5.25%) |
Mar 24, 2020 | 18.51 | 18.87 | 18.51 | 18.68 | 131,160 | +0.44(+2.41%) |
Mar 23, 2020 | 18.13 | 18.45 | 17.83 | 18.24 | 290,914 | +0.06(+0.33%) |
Mar 20, 2020 | 18.48 | 19.05 | 18.18 | 18.18 | 224,200 | +0.03(+0.17%) |
Mar 19, 2020 | 18.13 | 18.35 | 17.70 | 18.15 | 96,256 | -0.01(-0.06%) |
Mar 18, 2020 | 19.25 | 19.26 | 17.59 | 18.16 | 159,076 | -1.92(-9.56%) |
Mar 17, 2020 | 20.57 | 20.57 | 19.85 | 20.08 | 159,402 | -0.25(-1.21%) |
Mar 16, 2020 | 20.04 | 21.00 | 19.16 | 20.32 | 336,371 | -1.27(-5.86%) |
Mar 13, 2020 | 21.70 | 21.79 | 20.97 | 21.59 | 1,039,600 | +0.91(+4.40%) |
Mar 12, 2020 | 21.89 | 22.13 | 20.22 | 20.68 | 418,721 | -1.95(-8.61%) |
Mar 11, 2020 | 23.41 | 23.41 | 22.53 | 22.63 | 125,183 | -0.95(-4.04%) |
Mar 10, 2020 | 23.82 | 23.97 | 23.30 | 23.58 | 87,760 | +0.15(+0.64%) |
Mar 09, 2020 | 24.76 | 25.58 | 23.34 | 23.43 | 708,378 | -1.39(-5.59%) |
Mar 06, 2020 | 24.59 | 24.86 | 24.58 | 24.82 | 164,000 | -0.12(-0.49%) |
Mar 05, 2020 | 25.20 | 25.20 | 24.88 | 24.94 | 385,066 | -0.41(-1.62%) |
Mar 04, 2020 | 25.26 | 25.37 | 25.20 | 25.35 | 84,500 | +0.33(+1.31%) |
Mar 03, 2020 | 25.11 | 25.36 | 24.91 | 25.02 | 503,313 | -0.01(-0.06%) |
Mar 02, 2020 | 24.83 | 25.06 | 24.68 | 25.04 | 126,629 | +0.38(+1.53%) |
Feb 28, 2020 | 24.58 | 24.69 | 24.31 | 24.66 | 199,000 | -0.14(-0.58%) |
Feb 27, 2020 | 25.32 | 25.32 | 24.80 | 24.80 | 213,028 | -0.54(-2.11%) |
Feb 26, 2020 | 25.50 | 25.55 | 25.34 | 25.34 | 90,875 | -0.02(-0.08%) |
Feb 25, 2020 | 25.66 | 25.72 | 25.35 | 25.36 | 103,569 | -0.34(-1.32%) |
Feb 24, 2020 | 25.79 | 25.79 | 25.62 | 25.70 | 99,712 | -0.33(-1.27%) |
Feb 21, 2020 | 26.02 | 26.05 | 26.02 | 26.03 | 48,300 | -0.04(-0.15%) |
Feb 20, 2020 | 26.08 | 26.08 | 25.99 | 26.07 | 71,423 | +0.02(+0.08%) |
Feb 19, 2020 | 26.03 | 26.06 | 26.02 | 26.05 | 54,959 | +0.02(+0.08%) |
Feb 18, 2020 | 25.99 | 26.03 | 25.98 | 26.03 | 93,986 | +0.00(+0.00%) |
Feb 14, 2020 | 25.93 | 26.03 | 25.93 | 26.03 | 56,800 | +0.06(+0.23%) |
Feb 13, 2020 | 25.97 | 26.00 | 25.95 | 25.97 | 55,670 | +0.00(+0.00%) |
Feb 12, 2020 | 25.95 | 25.97 | 25.93 | 25.97 | 40,561 | +0.09(+0.37%) |
Feb 11, 2020 | 25.92 | 25.92 | 25.86 | 25.88 | 83,109 | +0.07(+0.25%) |
Feb 10, 2020 | 25.84 | 25.84 | 25.80 | 25.81 | 143,951 | -0.01(-0.04%) |
Feb 07, 2020 | 25.80 | 25.86 | 25.80 | 25.82 | 96,600 | -0.06(-0.23%) |
Feb 06, 2020 | 25.90 | 25.91 | 25.86 | 25.88 | 129,073 | +0.03(+0.12%) |
Feb 05, 2020 | 25.83 | 25.88 | 25.77 | 25.85 | 166,961 | +0.12(+0.47%) |
Feb 04, 2020 | 25.77 | 25.81 | 25.71 | 25.73 | 195,557 | +0.03(+0.12%) |