Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.65 | 23.65 | 21.91 | 22.78 | 5,124 | -0.20(-0.87%) |
Apr 29, 2020 | 23.00 | 23.48 | 22.87 | 22.98 | 4,131 | +0.23(+1.01%) |
Apr 28, 2020 | 22.50 | 22.75 | 22.50 | 22.75 | 1,127 | +0.50(+2.25%) |
Apr 27, 2020 | 22.00 | 22.70 | 21.73 | 22.25 | 1,925 | -0.57(-2.48%) |
Apr 24, 2020 | 23.00 | 23.00 | 22.68 | 22.82 | 900 | -0.01(-0.04%) |
Apr 23, 2020 | 22.82 | 22.82 | 22.82 | 22.82 | 120 | -0.03(-0.11%) |
Apr 22, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 8 | -0.10(-0.44%) |
Apr 21, 2020 | 22.75 | 22.95 | 22.75 | 22.95 | 907 | -0.15(-0.65%) |
Apr 20, 2020 | 23.40 | 23.40 | 22.80 | 23.10 | 1,410 | -0.12(-0.54%) |
Apr 17, 2020 | 23.01 | 23.45 | 23.00 | 23.23 | 2,300 | +0.05(+0.22%) |
Apr 16, 2020 | 23.00 | 23.35 | 23.00 | 23.18 | 2,593 | +0.06(+0.24%) |
Apr 15, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 172 | +0.37(+1.62%) |
Apr 14, 2020 | 23.00 | 23.16 | 22.18 | 22.75 | 4,486 | -0.62(-2.65%) |
Apr 13, 2020 | 21.78 | 25.40 | 21.78 | 23.37 | 7,316 | +0.87(+3.87%) |
Apr 09, 2020 | 22.50 | 22.50 | 21.01 | 22.50 | 3,100 | +0.83(+3.83%) |
Apr 08, 2020 | 22.48 | 22.50 | 21.67 | 21.67 | 750 | -0.13(-0.62%) |
Apr 07, 2020 | 22.44 | 22.44 | 21.00 | 21.80 | 2,302 | -0.14(-0.62%) |
Apr 06, 2020 | 21.30 | 22.50 | 21.25 | 21.94 | 3,140 | +0.10(+0.43%) |
Apr 03, 2020 | 21.43 | 21.89 | 21.43 | 21.84 | 700 | +0.52(+2.44%) |
Apr 02, 2020 | 21.70 | 21.85 | 20.61 | 21.32 | 2,025 | -0.48(-2.20%) |
Apr 01, 2020 | 20.80 | 21.80 | 20.80 | 21.80 | 307 | -1.00(-4.36%) |
Mar 31, 2020 | 21.93 | 22.80 | 20.68 | 22.80 | 5,627 | +0.87(+3.97%) |
Mar 30, 2020 | 20.88 | 21.93 | 20.49 | 21.93 | 1,912 | -0.52(-2.30%) |
Mar 27, 2020 | 22.26 | 22.45 | 21.02 | 22.45 | 1,500 | -0.05(-0.23%) |
Mar 26, 2020 | 23.50 | 23.50 | 21.62 | 22.50 | 12,517 | +2.00(+9.73%) |
Mar 25, 2020 | 20.18 | 21.00 | 20.01 | 20.50 | 12,604 | +0.86(+4.35%) |
Mar 24, 2020 | 20.56 | 20.65 | 19.65 | 19.65 | 22,042 | -0.98(-4.73%) |
Mar 23, 2020 | 19.88 | 21.04 | 19.27 | 20.63 | 6,564 | +0.29(+1.41%) |
Mar 20, 2020 | 21.66 | 21.66 | 20.24 | 20.34 | 2,700 | +0.65(+3.30%) |
Mar 19, 2020 | 19.91 | 20.70 | 19.51 | 19.69 | 7,653 | -0.28(-1.40%) |
Mar 18, 2020 | 20.50 | 21.00 | 18.01 | 19.97 | 29,241 | -1.68(-7.74%) |
Mar 17, 2020 | 22.29 | 22.29 | 20.28 | 21.64 | 18,517 | +0.09(+0.43%) |
Mar 16, 2020 | 22.55 | 23.50 | 21.44 | 21.55 | 9,059 | -0.82(-3.65%) |
Mar 13, 2020 | 25.85 | 25.85 | 22.36 | 22.37 | 48,900 | -2.44(-9.82%) |
Mar 12, 2020 | 26.64 | 27.00 | 23.85 | 24.81 | 9,348 | -0.65(-2.57%) |
Mar 11, 2020 | 28.00 | 28.00 | 24.15 | 25.46 | 12,341 | -0.88(-3.34%) |
Mar 10, 2020 | 24.67 | 26.34 | 24.67 | 26.34 | 19,993 | +1.45(+5.83%) |
Mar 09, 2020 | 24.55 | 24.89 | 24.51 | 24.89 | 16,060 | +0.23(+0.93%) |
Mar 06, 2020 | 25.34 | 25.36 | 24.55 | 24.66 | 13,700 | -0.39(-1.54%) |
Mar 05, 2020 | 25.21 | 25.21 | 25.04 | 25.05 | 17,877 | -0.13(-0.52%) |
Mar 04, 2020 | 25.24 | 25.29 | 25.08 | 25.18 | 205,676 | +0.32(+1.27%) |
Mar 03, 2020 | 25.16 | 25.16 | 24.57 | 24.86 | 4,714 | +0.36(+1.49%) |
Mar 02, 2020 | 24.36 | 24.65 | 24.36 | 24.50 | 5,575 | +0.03(+0.13%) |
Feb 28, 2020 | 24.35 | 24.55 | 24.35 | 24.46 | 11,500 | -0.33(-1.33%) |
Feb 27, 2020 | 24.76 | 24.92 | 24.67 | 24.80 | 17,045 | +0.01(+0.02%) |
Feb 26, 2020 | 24.77 | 24.85 | 24.70 | 24.79 | 21,325 | -0.20(-0.78%) |
Feb 25, 2020 | 25.13 | 25.13 | 24.97 | 24.98 | 7,035 | +0.00(+0.01%) |
Feb 24, 2020 | 24.76 | 25.16 | 24.76 | 24.98 | 10,749 | -0.05(-0.18%) |
Feb 21, 2020 | 24.94 | 25.03 | 24.90 | 25.03 | 7,400 | -0.05(-0.20%) |
Feb 20, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 12 | -0.08(-0.30%) |
Feb 19, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 176 | +0.00(+0.00%) |
Feb 18, 2020 | 25.16 | 25.16 | 25.15 | 25.16 | 2,274 | +0.04(+0.16%) |
Feb 14, 2020 | 24.99 | 25.11 | 24.99 | 25.11 | 5,400 | +0.00(+0.00%) |
Feb 13, 2020 | 24.98 | 25.15 | 24.98 | 25.11 | 6,902 | -0.01(-0.02%) |
Feb 12, 2020 | 25.01 | 25.16 | 25.01 | 25.12 | 7,367 | -0.02(-0.08%) |
Feb 11, 2020 | 25.05 | 25.14 | 24.99 | 25.14 | 7,667 | +0.06(+0.25%) |
Feb 10, 2020 | 25.21 | 25.26 | 25.02 | 25.08 | 11,237 | -0.14(-0.56%) |
Feb 07, 2020 | 25.21 | 25.25 | 25.08 | 25.22 | 7,400 | -0.07(-0.28%) |
Feb 06, 2020 | 25.35 | 25.41 | 25.22 | 25.29 | 10,405 | -0.04(-0.18%) |
Feb 05, 2020 | 25.35 | 25.40 | 25.34 | 25.34 | 6,373 | -0.01(-0.04%) |
Feb 04, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 4,647 | +0.02(+0.06%) |