Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.39 | 24.49 | 24.05 | 24.13 | 41,722 | -0.26(-1.06%) |
Apr 29, 2020 | 23.82 | 24.44 | 23.78 | 24.39 | 53,055 | +0.99(+4.25%) |
Apr 28, 2020 | 24.06 | 24.07 | 23.33 | 23.39 | 80,325 | -0.41(-1.70%) |
Apr 27, 2020 | 23.58 | 23.83 | 23.55 | 23.80 | 54,967 | +0.47(+2.01%) |
Apr 24, 2020 | 23.13 | 23.38 | 23.01 | 23.33 | 31,919 | +0.31(+1.34%) |
Apr 23, 2020 | 23.25 | 23.41 | 22.97 | 23.02 | 64,882 | -0.09(-0.39%) |
Apr 22, 2020 | 22.76 | 23.15 | 22.73 | 23.11 | 48,584 | +0.89(+3.99%) |
Apr 21, 2020 | 22.64 | 22.66 | 22.01 | 22.23 | 46,198 | -0.72(-3.13%) |
Apr 20, 2020 | 22.67 | 23.31 | 22.59 | 22.94 | 92,994 | +0.10(+0.44%) |
Apr 17, 2020 | 22.85 | 22.87 | 22.60 | 22.84 | 80,902 | +0.48(+2.14%) |
Apr 16, 2020 | 22.37 | 22.53 | 22.12 | 22.37 | 34,008 | +0.11(+0.49%) |
Apr 15, 2020 | 22.08 | 22.30 | 21.88 | 22.26 | 52,031 | -0.35(-1.54%) |
Apr 14, 2020 | 22.39 | 22.67 | 22.25 | 22.61 | 117,296 | +0.85(+3.89%) |
Apr 13, 2020 | 21.81 | 21.82 | 21.30 | 21.76 | 34,852 | +0.00(+0.00%) |
Apr 09, 2020 | 21.71 | 22.24 | 21.69 | 21.76 | 164,816 | +0.27(+1.25%) |
Apr 08, 2020 | 21.06 | 21.54 | 20.99 | 21.49 | 75,483 | +0.74(+3.55%) |
Apr 07, 2020 | 21.30 | 21.46 | 20.70 | 20.75 | 58,785 | +0.23(+1.14%) |
Apr 06, 2020 | 19.60 | 20.54 | 19.60 | 20.52 | 66,551 | +1.77(+9.43%) |
Apr 03, 2020 | 19.13 | 19.18 | 18.59 | 18.75 | 31,116 | -0.49(-2.54%) |
Apr 02, 2020 | 19.11 | 19.54 | 18.97 | 19.24 | 31,644 | +0.08(+0.44%) |
Apr 01, 2020 | 19.73 | 19.73 | 19.04 | 19.15 | 76,212 | -1.16(-5.71%) |
Mar 31, 2020 | 20.73 | 20.88 | 20.17 | 20.31 | 43,303 | -0.32(-1.55%) |
Mar 30, 2020 | 20.47 | 20.65 | 20.04 | 20.63 | 30,058 | +0.34(+1.67%) |
Mar 27, 2020 | 20.33 | 20.71 | 20.14 | 20.29 | 50,288 | -0.81(-3.82%) |
Mar 26, 2020 | 20.43 | 21.16 | 20.43 | 21.10 | 67,309 | +0.83(+4.08%) |
Mar 25, 2020 | 19.85 | 21.09 | 19.68 | 20.27 | 102,694 | +0.61(+3.09%) |
Mar 24, 2020 | 18.82 | 19.75 | 18.82 | 19.67 | 123,479 | +1.65(+9.18%) |
Mar 23, 2020 | 17.92 | 18.05 | 17.20 | 18.01 | 116,845 | +0.13(+0.72%) |
Mar 20, 2020 | 18.82 | 19.21 | 17.83 | 17.88 | 71,567 | -0.35(-1.91%) |
Mar 19, 2020 | 17.75 | 18.59 | 17.36 | 18.23 | 76,960 | +0.54(+3.04%) |
Mar 18, 2020 | 17.96 | 18.43 | 16.88 | 17.69 | 87,506 | -1.52(-7.89%) |
Mar 17, 2020 | 18.86 | 19.47 | 18.16 | 19.21 | 53,716 | +0.87(+4.74%) |
Mar 16, 2020 | 18.41 | 19.46 | 17.86 | 18.34 | 104,178 | -2.68(-12.75%) |
Mar 13, 2020 | 20.71 | 21.02 | 19.73 | 21.02 | 70,162 | +1.53(+7.87%) |
Mar 12, 2020 | 20.13 | 20.38 | 19.47 | 19.49 | 108,952 | -2.25(-10.36%) |
Mar 11, 2020 | 22.32 | 22.50 | 21.44 | 21.74 | 121,200 | -1.27(-5.50%) |
Mar 10, 2020 | 22.87 | 23.01 | 22.03 | 23.00 | 112,578 | +0.86(+3.87%) |
Mar 09, 2020 | 22.42 | 22.91 | 21.92 | 22.15 | 68,408 | -1.80(-7.53%) |
Mar 06, 2020 | 23.85 | 24.03 | 23.45 | 23.95 | 62,232 | -0.46(-1.89%) |
Mar 05, 2020 | 24.64 | 24.93 | 24.31 | 24.41 | 35,611 | -0.72(-2.88%) |
Mar 04, 2020 | 24.75 | 25.19 | 24.58 | 25.14 | 65,292 | +0.65(+2.65%) |
Mar 03, 2020 | 25.21 | 25.40 | 24.21 | 24.49 | 44,397 | -0.61(-2.42%) |
Mar 02, 2020 | 24.64 | 25.10 | 24.25 | 25.10 | 60,933 | +0.53(+2.15%) |
Feb 28, 2020 | 23.48 | 24.57 | 23.47 | 24.57 | 93,550 | +0.25(+1.02%) |
Feb 27, 2020 | 24.66 | 25.27 | 24.31 | 24.32 | 92,485 | -0.64(-2.55%) |
Feb 26, 2020 | 25.05 | 25.45 | 24.81 | 24.96 | 137,174 | +0.03(+0.12%) |
Feb 25, 2020 | 25.92 | 25.96 | 24.87 | 24.93 | 94,719 | -0.79(-3.06%) |
Feb 24, 2020 | 25.55 | 25.89 | 25.21 | 25.71 | 126,676 | -1.11(-4.12%) |
Feb 21, 2020 | 27.25 | 27.25 | 26.68 | 26.82 | 80,501 | -0.50(-1.82%) |
Feb 20, 2020 | 27.41 | 27.63 | 26.90 | 27.32 | 86,133 | +0.04(+0.15%) |
Feb 19, 2020 | 27.11 | 27.40 | 27.06 | 27.28 | 102,538 | +0.35(+1.29%) |
Feb 18, 2020 | 26.90 | 26.98 | 26.82 | 26.93 | 46,746 | -0.03(-0.11%) |
Feb 14, 2020 | 26.93 | 27.01 | 26.85 | 26.96 | 77,490 | +0.13(+0.48%) |
Feb 13, 2020 | 26.65 | 26.99 | 26.65 | 26.83 | 87,671 | +0.00(+0.00%) |
Feb 12, 2020 | 26.76 | 26.85 | 26.59 | 26.83 | 91,375 | +0.38(+1.43%) |
Feb 11, 2020 | 26.47 | 26.64 | 26.40 | 26.45 | 49,295 | +0.18(+0.68%) |
Feb 10, 2020 | 25.93 | 26.29 | 25.93 | 26.27 | 57,518 | +0.26(+1.01%) |
Feb 07, 2020 | 26.12 | 26.19 | 25.96 | 26.01 | 40,451 | -0.07(-0.28%) |
Feb 06, 2020 | 26.10 | 26.14 | 25.93 | 26.08 | 31,614 | +0.04(+0.15%) |
Feb 05, 2020 | 26.62 | 26.71 | 25.96 | 26.04 | 57,371 | -0.28(-1.06%) |
Feb 04, 2020 | 26.14 | 26.40 | 26.09 | 26.32 | 65,486 | +0.73(+2.84%) |