Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.08 | 20.37 | 20.08 | 20.37 | 46,249 | +0.24(+1.18%) |
Apr 29, 2020 | 19.90 | 20.13 | 19.90 | 20.13 | 71,013 | +0.35(+1.76%) |
Apr 28, 2020 | 19.75 | 19.82 | 19.61 | 19.78 | 58,863 | +0.08(+0.41%) |
Apr 27, 2020 | 19.75 | 19.82 | 19.64 | 19.70 | 110,412 | -0.08(-0.39%) |
Apr 24, 2020 | 19.88 | 19.88 | 19.59 | 19.78 | 39,660 | -0.05(-0.25%) |
Apr 23, 2020 | 19.78 | 19.90 | 19.64 | 19.83 | 57,677 | +0.20(+1.04%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.54 | 19.62 | 39,587 | +0.18(+0.92%) |
Apr 21, 2020 | 19.55 | 19.56 | 18.96 | 19.44 | 150,563 | -0.31(-1.56%) |
Apr 20, 2020 | 19.98 | 20.01 | 19.70 | 19.75 | 46,716 | -0.45(-2.23%) |
Apr 17, 2020 | 20.13 | 20.24 | 20.05 | 20.20 | 104,658 | +0.15(+0.73%) |
Apr 16, 2020 | 20.15 | 20.15 | 19.92 | 20.06 | 52,055 | +0.02(+0.12%) |
Apr 15, 2020 | 19.92 | 20.09 | 19.89 | 20.03 | 43,049 | -0.34(-1.68%) |
Apr 14, 2020 | 20.42 | 20.77 | 20.02 | 20.37 | 173,170 | +0.14(+0.69%) |
Apr 13, 2020 | 20.28 | 20.28 | 19.52 | 20.24 | 157,358 | +0.12(+0.61%) |
Apr 09, 2020 | 19.85 | 20.64 | 19.61 | 20.11 | 288,514 | +1.14(+5.98%) |
Apr 08, 2020 | 18.58 | 19.02 | 18.58 | 18.98 | 157,127 | +0.40(+2.15%) |
Apr 07, 2020 | 18.51 | 18.94 | 18.50 | 18.58 | 181,236 | +0.26(+1.42%) |
Apr 06, 2020 | 18.25 | 18.48 | 18.10 | 18.32 | 171,640 | +0.23(+1.28%) |
Apr 03, 2020 | 18.32 | 18.50 | 17.65 | 18.09 | 100,986 | -0.10(-0.54%) |
Apr 02, 2020 | 17.73 | 18.38 | 17.73 | 18.19 | 36,716 | +0.26(+1.46%) |
Apr 01, 2020 | 17.80 | 18.05 | 17.80 | 17.92 | 131,163 | -0.30(-1.66%) |
Mar 31, 2020 | 18.28 | 18.37 | 18.05 | 18.23 | 95,593 | -0.02(-0.13%) |
Mar 30, 2020 | 18.18 | 18.35 | 17.98 | 18.25 | 105,930 | +0.30(+1.67%) |
Mar 27, 2020 | 17.85 | 18.26 | 17.60 | 17.95 | 235,414 | -0.01(-0.05%) |
Mar 26, 2020 | 17.00 | 18.05 | 17.00 | 17.96 | 190,870 | +0.91(+5.33%) |
Mar 25, 2020 | 16.72 | 17.62 | 16.72 | 17.05 | 84,591 | +0.34(+2.03%) |
Mar 24, 2020 | 16.19 | 16.88 | 15.97 | 16.71 | 244,130 | +0.76(+4.77%) |
Mar 23, 2020 | 16.11 | 16.69 | 15.85 | 15.95 | 213,025 | +0.12(+0.75%) |
Mar 20, 2020 | 15.99 | 16.54 | 15.81 | 15.83 | 168,065 | -0.37(-2.28%) |
Mar 19, 2020 | 16.32 | 16.82 | 16.19 | 16.20 | 187,960 | -0.39(-2.33%) |
Mar 18, 2020 | 17.40 | 17.66 | 16.08 | 16.58 | 212,248 | -1.38(-7.69%) |
Mar 17, 2020 | 18.21 | 18.56 | 17.18 | 17.97 | 152,156 | -0.45(-2.44%) |
Mar 16, 2020 | 17.77 | 18.86 | 17.45 | 18.41 | 263,731 | -0.49(-2.61%) |
Mar 13, 2020 | 19.18 | 19.18 | 18.76 | 18.91 | 135,806 | +0.51(+2.78%) |
Mar 12, 2020 | 18.96 | 19.41 | 17.26 | 18.40 | 506,949 | -1.44(-7.25%) |
Mar 11, 2020 | 20.11 | 20.28 | 19.70 | 19.83 | 77,164 | -0.72(-3.52%) |
Mar 10, 2020 | 20.61 | 20.63 | 20.06 | 20.56 | 283,546 | +0.50(+2.51%) |
Mar 09, 2020 | 20.08 | 21.08 | 19.72 | 20.05 | 253,971 | -1.53(-7.11%) |
Mar 06, 2020 | 21.51 | 21.61 | 21.32 | 21.59 | 63,286 | -0.18(-0.82%) |
Mar 05, 2020 | 21.91 | 21.91 | 21.73 | 21.77 | 44,656 | -0.26(-1.18%) |
Mar 04, 2020 | 21.94 | 22.09 | 21.94 | 22.03 | 122,243 | +0.25(+1.14%) |
Mar 03, 2020 | 21.86 | 22.09 | 21.69 | 21.78 | 112,234 | +0.01(+0.06%) |
Mar 02, 2020 | 21.59 | 21.81 | 21.51 | 21.77 | 240,768 | +0.11(+0.53%) |
Feb 28, 2020 | 21.06 | 21.74 | 20.99 | 21.65 | 218,794 | +0.06(+0.30%) |
Feb 27, 2020 | 21.69 | 21.91 | 21.51 | 21.59 | 101,275 | -0.27(-1.22%) |
Feb 26, 2020 | 21.82 | 21.98 | 21.80 | 21.85 | 94,300 | +0.03(+0.15%) |
Feb 25, 2020 | 22.10 | 22.15 | 21.79 | 21.82 | 139,728 | -0.21(-0.95%) |
Feb 24, 2020 | 22.13 | 22.15 | 22.02 | 22.03 | 111,078 | -0.28(-1.27%) |
Feb 21, 2020 | 22.36 | 22.36 | 22.28 | 22.32 | 94,741 | -0.02(-0.11%) |
Feb 20, 2020 | 22.30 | 22.38 | 22.23 | 22.34 | 58,328 | +0.03(+0.14%) |
Feb 19, 2020 | 22.32 | 22.36 | 22.31 | 22.31 | 74,410 | -0.02(-0.11%) |
Feb 18, 2020 | 22.29 | 22.35 | 22.26 | 22.33 | 62,889 | -0.03(-0.14%) |
Feb 14, 2020 | 22.40 | 22.42 | 22.36 | 22.36 | 53,802 | +0.01(+0.04%) |
Feb 13, 2020 | 22.36 | 22.41 | 22.32 | 22.36 | 119,018 | +0.01(+0.05%) |
Feb 12, 2020 | 22.36 | 22.37 | 22.30 | 22.34 | 59,242 | +0.04(+0.16%) |
Feb 11, 2020 | 22.24 | 22.35 | 22.23 | 22.31 | 80,113 | +0.10(+0.46%) |
Feb 10, 2020 | 22.19 | 22.22 | 22.16 | 22.21 | 123,327 | +0.04(+0.16%) |
Feb 07, 2020 | 22.22 | 22.22 | 22.17 | 22.17 | 65,428 | +0.01(+0.04%) |
Feb 06, 2020 | 22.18 | 22.23 | 22.15 | 22.16 | 50,662 | -0.02(-0.09%) |
Feb 05, 2020 | 22.13 | 22.21 | 22.10 | 22.18 | 49,509 | +0.10(+0.44%) |
Feb 04, 2020 | 22.09 | 22.10 | 22.01 | 22.08 | 202,183 | +0.08(+0.35%) |