Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.05 | 22.25 | 21.73 | 21.88 | 25,442 | -0.57(-2.54%) |
Apr 29, 2020 | 21.98 | 22.77 | 21.98 | 22.45 | 29,615 | +0.79(+3.65%) |
Apr 28, 2020 | 21.51 | 21.84 | 21.32 | 21.66 | 61,507 | -0.05(-0.23%) |
Apr 27, 2020 | 21.55 | 21.99 | 21.36 | 21.71 | 150,524 | +0.28(+1.31%) |
Apr 24, 2020 | 21.25 | 21.62 | 21.16 | 21.43 | 18,000 | +0.73(+3.53%) |
Apr 23, 2020 | 20.85 | 21.22 | 20.70 | 20.70 | 41,300 | -0.48(-2.29%) |
Apr 22, 2020 | 20.80 | 21.24 | 20.63 | 21.18 | 34,819 | +1.39(+7.05%) |
Apr 21, 2020 | 20.03 | 20.38 | 19.61 | 19.79 | 54,734 | -1.07(-5.13%) |
Apr 20, 2020 | 20.66 | 21.12 | 20.42 | 20.86 | 41,580 | -0.20(-0.95%) |
Apr 17, 2020 | 21.06 | 21.06 | 20.65 | 21.06 | 50,900 | +1.06(+5.30%) |
Apr 16, 2020 | 20.39 | 20.44 | 19.60 | 20.00 | 37,234 | -0.39(-1.91%) |
Apr 15, 2020 | 21.17 | 21.17 | 20.24 | 20.39 | 40,853 | -2.04(-9.09%) |
Apr 14, 2020 | 21.23 | 22.43 | 21.23 | 22.43 | 114,302 | +1.43(+6.81%) |
Apr 13, 2020 | 22.18 | 22.18 | 20.98 | 21.00 | 26,390 | -0.17(-0.80%) |
Apr 09, 2020 | 20.76 | 21.64 | 20.76 | 21.17 | 45,700 | -0.05(-0.24%) |
Apr 08, 2020 | 20.76 | 21.47 | 20.58 | 21.22 | 48,473 | +0.62(+3.00%) |
Apr 07, 2020 | 20.83 | 20.84 | 19.99 | 20.60 | 74,196 | +1.32(+6.86%) |
Apr 06, 2020 | 19.62 | 19.62 | 19.08 | 19.28 | 141,228 | +0.18(+0.94%) |
Apr 03, 2020 | 19.51 | 19.58 | 18.67 | 19.10 | 67,200 | +0.05(+0.26%) |
Apr 02, 2020 | 18.48 | 19.15 | 18.30 | 19.05 | 33,750 | -0.40(-2.06%) |
Apr 01, 2020 | 20.16 | 20.34 | 19.45 | 19.45 | 39,020 | -0.93(-4.57%) |
Mar 31, 2020 | 20.00 | 20.71 | 19.71 | 20.38 | 136,019 | +0.45(+2.27%) |
Mar 30, 2020 | 19.00 | 19.93 | 19.00 | 19.93 | 97,508 | +1.00(+5.28%) |
Mar 27, 2020 | 18.21 | 19.47 | 18.21 | 18.93 | 36,500 | +0.22(+1.18%) |
Mar 26, 2020 | 18.02 | 18.71 | 17.60 | 18.71 | 45,406 | +1.15(+6.55%) |
Mar 25, 2020 | 16.73 | 17.67 | 16.45 | 17.56 | 45,973 | +1.15(+7.01%) |
Mar 24, 2020 | 16.85 | 17.13 | 16.41 | 16.41 | 90,955 | +0.41(+2.56%) |
Mar 23, 2020 | 16.63 | 16.97 | 15.89 | 16.00 | 72,690 | -0.52(-3.18%) |
Mar 20, 2020 | 17.10 | 17.67 | 15.78 | 16.52 | 52,700 | +0.43(+2.70%) |
Mar 19, 2020 | 14.76 | 16.55 | 14.75 | 16.09 | 61,004 | +1.06(+7.05%) |
Mar 18, 2020 | 15.64 | 15.96 | 14.54 | 15.03 | 58,707 | -2.31(-13.32%) |
Mar 17, 2020 | 17.23 | 17.67 | 16.56 | 17.34 | 156,863 | -1.31(-7.02%) |
Mar 16, 2020 | 18.78 | 19.27 | 18.41 | 18.65 | 88,264 | -3.24(-14.81%) |
Mar 13, 2020 | 21.64 | 21.92 | 20.53 | 21.89 | 64,800 | +0.05(+0.24%) |
Mar 12, 2020 | 21.49 | 22.02 | 21.13 | 21.84 | 72,928 | -0.94(-4.13%) |
Mar 11, 2020 | 23.56 | 23.59 | 22.65 | 22.78 | 50,431 | -0.70(-3.00%) |
Mar 10, 2020 | 24.30 | 24.39 | 23.32 | 23.48 | 75,079 | -0.70(-2.88%) |
Mar 09, 2020 | 23.73 | 24.95 | 23.73 | 24.18 | 36,707 | -1.15(-4.54%) |
Mar 06, 2020 | 25.25 | 25.49 | 24.92 | 25.33 | 33,300 | -0.33(-1.29%) |
Mar 05, 2020 | 25.24 | 25.66 | 25.07 | 25.66 | 51,198 | -0.33(-1.27%) |
Mar 04, 2020 | 25.52 | 26.08 | 25.30 | 25.99 | 40,677 | +1.07(+4.29%) |
Mar 03, 2020 | 24.98 | 25.64 | 24.76 | 24.92 | 150,505 | +0.16(+0.65%) |
Mar 02, 2020 | 24.13 | 24.86 | 24.13 | 24.76 | 47,473 | +0.51(+2.11%) |
Feb 28, 2020 | 24.59 | 24.61 | 23.79 | 24.25 | 91,000 | -1.04(-4.12%) |
Feb 27, 2020 | 26.10 | 26.10 | 25.29 | 25.29 | 38,284 | -0.69(-2.65%) |
Feb 26, 2020 | 25.83 | 26.01 | 25.65 | 25.98 | 30,024 | -0.39(-1.48%) |
Feb 25, 2020 | 27.06 | 27.06 | 26.36 | 26.37 | 265,946 | +0.50(+1.94%) |
Feb 24, 2020 | 25.89 | 26.22 | 25.72 | 25.87 | 142,697 | +0.48(+1.87%) |
Feb 21, 2020 | 25.43 | 25.62 | 25.15 | 25.39 | 31,800 | +0.31(+1.25%) |
Feb 20, 2020 | 25.20 | 25.28 | 25.08 | 25.08 | 20,707 | -0.09(-0.36%) |
Feb 19, 2020 | 25.28 | 25.28 | 25.06 | 25.17 | 18,741 | +0.01(+0.04%) |
Feb 18, 2020 | 25.39 | 25.45 | 25.16 | 25.16 | 16,201 | -0.18(-0.71%) |
Feb 14, 2020 | 25.59 | 25.70 | 25.33 | 25.34 | 14,600 | -0.39(-1.53%) |
Feb 13, 2020 | 25.26 | 25.84 | 25.26 | 25.73 | 19,899 | -0.05(-0.21%) |
Feb 12, 2020 | 25.77 | 25.89 | 25.42 | 25.79 | 86,340 | -0.12(-0.46%) |
Feb 11, 2020 | 25.98 | 26.05 | 25.81 | 25.91 | 19,490 | -0.05(-0.21%) |
Feb 10, 2020 | 26.02 | 26.11 | 25.90 | 25.96 | 7,802 | +0.10(+0.40%) |
Feb 07, 2020 | 26.06 | 26.06 | 25.81 | 25.86 | 14,600 | -0.37(-1.42%) |
Feb 06, 2020 | 26.40 | 26.41 | 26.21 | 26.23 | 33,304 | +0.07(+0.29%) |
Feb 05, 2020 | 26.36 | 26.47 | 26.11 | 26.16 | 17,985 | -0.06(-0.23%) |
Feb 04, 2020 | 26.32 | 26.40 | 26.06 | 26.22 | 17,117 | +0.01(+0.04%) |