Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.14 | 22.14 | 21.73 | 21.73 | 7,903 | -0.38(-1.71%) |
Apr 29, 2020 | 22.18 | 22.18 | 21.70 | 22.11 | 77,805 | +0.80(+3.75%) |
Apr 28, 2020 | 21.34 | 21.46 | 21.31 | 21.31 | 1,729 | +0.17(+0.81%) |
Apr 27, 2020 | 21.08 | 21.31 | 21.01 | 21.14 | 54,545 | +0.04(+0.20%) |
Apr 24, 2020 | 21.31 | 21.46 | 21.06 | 21.10 | 56,652 | -0.06(-0.28%) |
Apr 23, 2020 | 21.46 | 21.71 | 21.09 | 21.16 | 40,889 | +0.18(+0.86%) |
Apr 22, 2020 | 21.06 | 21.06 | 20.89 | 20.98 | 39,976 | +0.40(+1.92%) |
Apr 21, 2020 | 20.55 | 20.87 | 20.48 | 20.58 | 19,217 | -0.49(-2.33%) |
Apr 20, 2020 | 21.39 | 21.65 | 21.04 | 21.07 | 46,051 | -0.29(-1.37%) |
Apr 17, 2020 | 21.40 | 21.40 | 21.19 | 21.36 | 3,024 | +0.12(+0.57%) |
Apr 16, 2020 | 21.10 | 21.24 | 20.86 | 21.24 | 20,116 | +0.15(+0.73%) |
Apr 15, 2020 | 21.01 | 21.09 | 20.67 | 21.09 | 5,408 | -0.42(-1.96%) |
Apr 14, 2020 | 21.46 | 21.51 | 21.34 | 21.51 | 18,811 | +0.34(+1.58%) |
Apr 13, 2020 | 20.54 | 21.28 | 20.18 | 21.17 | 34,629 | +0.43(+2.07%) |
Apr 09, 2020 | 20.44 | 21.20 | 20.44 | 20.74 | 6,165 | +0.64(+3.16%) |
Apr 08, 2020 | 20.03 | 20.16 | 19.81 | 20.11 | 23,162 | +0.32(+1.61%) |
Apr 07, 2020 | 19.90 | 20.49 | 19.79 | 19.79 | 32,687 | +0.36(+1.86%) |
Apr 06, 2020 | 19.30 | 19.59 | 19.25 | 19.43 | 40,901 | +0.63(+3.34%) |
Apr 03, 2020 | 19.60 | 19.61 | 18.78 | 18.80 | 11,865 | -0.46(-2.41%) |
Apr 02, 2020 | 19.37 | 19.89 | 19.04 | 19.26 | 34,645 | +0.09(+0.47%) |
Apr 01, 2020 | 19.55 | 19.62 | 19.08 | 19.17 | 4,779 | -0.67(-3.36%) |
Mar 31, 2020 | 19.45 | 20.20 | 19.42 | 19.84 | 76,816 | +0.60(+3.13%) |
Mar 30, 2020 | 19.50 | 19.59 | 19.12 | 19.24 | 138,642 | +0.13(+0.67%) |
Mar 27, 2020 | 19.38 | 19.72 | 19.10 | 19.11 | 20,822 | -1.19(-5.85%) |
Mar 26, 2020 | 20.14 | 20.68 | 19.60 | 20.30 | 99,731 | +0.83(+4.28%) |
Mar 25, 2020 | 19.13 | 19.47 | 18.95 | 19.46 | 29,739 | +1.19(+6.49%) |
Mar 24, 2020 | 19.66 | 19.66 | 17.82 | 18.28 | 189,503 | +0.10(+0.55%) |
Mar 23, 2020 | 18.81 | 18.81 | 18.18 | 18.18 | 48,766 | -0.49(-2.65%) |
Mar 20, 2020 | 19.88 | 19.88 | 18.59 | 18.67 | 25,825 | -0.40(-2.12%) |
Mar 19, 2020 | 18.68 | 19.59 | 18.23 | 19.08 | 13,226 | +0.58(+3.16%) |
Mar 18, 2020 | 19.46 | 20.12 | 18.49 | 18.49 | 33,943 | -2.38(-11.41%) |
Mar 17, 2020 | 20.47 | 21.22 | 20.40 | 20.87 | 18,562 | +1.01(+5.08%) |
Mar 16, 2020 | 19.27 | 21.00 | 19.27 | 19.86 | 58,990 | -2.06(-9.39%) |
Mar 13, 2020 | 22.16 | 22.16 | 21.10 | 21.92 | 170,538 | +0.56(+2.62%) |
Mar 12, 2020 | 22.11 | 22.87 | 21.12 | 21.36 | 225,921 | -2.87(-11.85%) |
Mar 11, 2020 | 25.57 | 25.57 | 24.20 | 24.23 | 101,680 | -1.58(-6.13%) |
Mar 10, 2020 | 25.51 | 25.86 | 25.14 | 25.81 | 26,047 | +1.01(+4.09%) |
Mar 09, 2020 | 24.97 | 25.66 | 24.77 | 24.80 | 23,282 | -1.80(-6.75%) |
Mar 06, 2020 | 27.36 | 27.38 | 26.41 | 26.60 | 22,218 | -0.85(-3.10%) |
Mar 05, 2020 | 27.83 | 27.83 | 27.41 | 27.45 | 4,806 | -0.57(-2.02%) |
Mar 04, 2020 | 27.74 | 28.02 | 27.54 | 28.01 | 13,844 | +0.77(+2.83%) |
Mar 03, 2020 | 27.48 | 27.88 | 27.20 | 27.24 | 146,120 | -0.17(-0.63%) |
Mar 02, 2020 | 26.83 | 27.42 | 26.68 | 27.41 | 14,066 | +0.56(+2.08%) |
Feb 28, 2020 | 26.46 | 26.85 | 26.22 | 26.85 | 208,577 | -0.23(-0.86%) |
Feb 27, 2020 | 28.00 | 28.03 | 27.04 | 27.09 | 234,374 | -1.15(-4.08%) |
Feb 26, 2020 | 28.24 | 28.47 | 28.23 | 28.24 | 62,173 | -0.12(-0.42%) |
Feb 25, 2020 | 29.16 | 29.18 | 28.32 | 28.36 | 39,505 | -0.84(-2.89%) |
Feb 24, 2020 | 29.21 | 29.30 | 28.94 | 29.20 | 55,814 | -0.52(-1.74%) |
Feb 21, 2020 | 29.73 | 29.79 | 29.66 | 29.72 | 5,700 | -0.01(-0.03%) |
Feb 20, 2020 | 29.83 | 29.83 | 29.67 | 29.73 | 4,194 | -0.03(-0.09%) |
Feb 19, 2020 | 29.62 | 29.81 | 29.62 | 29.75 | 12,090 | +0.27(+0.91%) |
Feb 18, 2020 | 29.43 | 29.51 | 29.36 | 29.48 | 8,675 | -0.23(-0.79%) |
Feb 14, 2020 | 29.71 | 29.72 | 29.56 | 29.72 | 7,096 | -0.09(-0.29%) |
Feb 13, 2020 | 29.49 | 29.85 | 29.49 | 29.80 | 15,329 | -0.09(-0.32%) |
Feb 12, 2020 | 29.79 | 29.95 | 29.79 | 29.90 | 10,768 | +0.20(+0.67%) |
Feb 11, 2020 | 29.65 | 29.89 | 29.62 | 29.70 | 28,179 | +0.21(+0.70%) |
Feb 10, 2020 | 29.58 | 29.72 | 29.49 | 29.49 | 172,298 | -0.16(-0.55%) |
Feb 07, 2020 | 29.90 | 29.90 | 29.63 | 29.66 | 24,894 | -0.43(-1.43%) |
Feb 06, 2020 | 30.49 | 30.53 | 29.79 | 30.09 | 40,231 | -0.34(-1.13%) |
Feb 05, 2020 | 30.27 | 30.58 | 30.27 | 30.43 | 36,349 | +0.24(+0.80%) |
Feb 04, 2020 | 29.61 | 30.25 | 29.61 | 30.19 | 33,045 | +0.73(+2.48%) |