Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.40 | 21.58 | 21.00 | 21.41 | 51,653 | -0.35(-1.61%) |
Apr 29, 2020 | 21.52 | 21.95 | 21.44 | 21.76 | 49,211 | +0.96(+4.62%) |
Apr 28, 2020 | 21.28 | 21.29 | 20.74 | 20.80 | 46,067 | -0.46(-2.16%) |
Apr 27, 2020 | 20.59 | 21.36 | 20.59 | 21.26 | 196,208 | +0.85(+4.14%) |
Apr 24, 2020 | 20.45 | 20.50 | 20.15 | 20.41 | 32,200 | +0.36(+1.82%) |
Apr 23, 2020 | 20.08 | 20.43 | 19.90 | 20.05 | 55,100 | +0.53(+2.72%) |
Apr 22, 2020 | 19.35 | 19.75 | 19.29 | 19.52 | 42,135 | +0.43(+2.25%) |
Apr 21, 2020 | 19.18 | 19.48 | 19.01 | 19.09 | 101,826 | -1.21(-5.94%) |
Apr 20, 2020 | 20.62 | 20.67 | 20.25 | 20.30 | 113,530 | -1.33(-6.17%) |
Apr 17, 2020 | 21.59 | 21.75 | 21.44 | 21.63 | 43,400 | +0.96(+4.64%) |
Apr 16, 2020 | 20.91 | 21.00 | 20.48 | 20.67 | 104,246 | +0.08(+0.39%) |
Apr 15, 2020 | 20.64 | 21.13 | 20.43 | 20.59 | 137,504 | -0.25(-1.20%) |
Apr 14, 2020 | 20.81 | 21.02 | 20.68 | 20.84 | 144,241 | +0.05(+0.24%) |
Apr 13, 2020 | 20.15 | 21.28 | 20.15 | 20.79 | 55,744 | -0.20(-0.95%) |
Apr 09, 2020 | 20.34 | 21.13 | 20.33 | 20.99 | 67,200 | +0.28(+1.35%) |
Apr 08, 2020 | 20.02 | 20.71 | 19.79 | 20.71 | 96,452 | +0.55(+2.73%) |
Apr 07, 2020 | 20.95 | 20.98 | 19.93 | 20.16 | 120,393 | +0.46(+2.34%) |
Apr 06, 2020 | 19.91 | 19.91 | 19.41 | 19.70 | 312,512 | +0.68(+3.58%) |
Apr 03, 2020 | 19.00 | 19.34 | 18.84 | 19.02 | 104,900 | -1.15(-5.70%) |
Apr 02, 2020 | 19.90 | 20.60 | 19.82 | 20.17 | 110,614 | +0.44(+2.23%) |
Apr 01, 2020 | 20.41 | 20.59 | 19.36 | 19.73 | 87,649 | -1.49(-7.02%) |
Mar 31, 2020 | 21.46 | 21.76 | 20.94 | 21.22 | 118,348 | -0.61(-2.79%) |
Mar 30, 2020 | 21.07 | 21.99 | 20.90 | 21.83 | 111,475 | +0.67(+3.17%) |
Mar 27, 2020 | 20.44 | 21.66 | 20.07 | 21.16 | 82,000 | -0.11(-0.49%) |
Mar 26, 2020 | 20.53 | 21.46 | 20.42 | 21.27 | 240,989 | +1.48(+7.45%) |
Mar 25, 2020 | 19.85 | 20.11 | 19.19 | 19.79 | 149,653 | +0.01(+0.05%) |
Mar 24, 2020 | 19.40 | 19.79 | 18.97 | 19.78 | 122,868 | +1.72(+9.52%) |
Mar 23, 2020 | 18.17 | 18.90 | 17.77 | 18.06 | 152,650 | -0.69(-3.68%) |
Mar 20, 2020 | 19.30 | 20.05 | 18.68 | 18.75 | 208,400 | -0.27(-1.42%) |
Mar 19, 2020 | 18.35 | 19.48 | 17.71 | 19.02 | 219,268 | +0.57(+3.09%) |
Mar 18, 2020 | 17.84 | 18.92 | 17.67 | 18.45 | 246,800 | -0.50(-2.64%) |
Mar 17, 2020 | 17.88 | 19.02 | 17.71 | 18.95 | 180,733 | +0.06(+0.34%) |
Mar 16, 2020 | 18.02 | 19.74 | 17.86 | 18.89 | 163,113 | -2.09(-9.99%) |
Mar 13, 2020 | 21.99 | 22.02 | 19.58 | 20.98 | 165,400 | -0.13(-0.62%) |
Mar 12, 2020 | 22.74 | 22.74 | 20.87 | 21.11 | 418,989 | -4.09(-16.22%) |
Mar 11, 2020 | 25.93 | 25.95 | 24.96 | 25.20 | 80,282 | -2.17(-7.92%) |
Mar 10, 2020 | 27.50 | 27.75 | 26.46 | 27.36 | 74,774 | -0.38(-1.35%) |
Mar 09, 2020 | 28.74 | 28.97 | 27.60 | 27.74 | 189,164 | -2.77(-9.08%) |
Mar 06, 2020 | 30.52 | 30.60 | 30.09 | 30.51 | 298,500 | -0.89(-2.83%) |
Mar 05, 2020 | 31.38 | 31.68 | 31.24 | 31.40 | 61,608 | -0.60(-1.88%) |
Mar 04, 2020 | 31.07 | 32.00 | 31.04 | 32.00 | 69,179 | +1.97(+6.56%) |
Mar 03, 2020 | 30.48 | 30.88 | 29.95 | 30.03 | 99,765 | +0.13(+0.43%) |
Mar 02, 2020 | 28.83 | 29.90 | 28.81 | 29.90 | 77,591 | +1.32(+4.62%) |
Feb 28, 2020 | 28.46 | 28.73 | 28.05 | 28.58 | 100,600 | +0.17(+0.61%) |
Feb 27, 2020 | 29.58 | 29.73 | 28.41 | 28.41 | 85,566 | -1.24(-4.20%) |
Feb 26, 2020 | 29.79 | 30.09 | 29.65 | 29.65 | 111,962 | +0.08(+0.27%) |
Feb 25, 2020 | 30.03 | 30.08 | 29.45 | 29.57 | 50,267 | -0.42(-1.40%) |
Feb 24, 2020 | 29.89 | 30.32 | 29.88 | 29.99 | 63,766 | -1.06(-3.41%) |
Feb 21, 2020 | 30.84 | 31.16 | 30.84 | 31.05 | 42,300 | -0.22(-0.70%) |
Feb 20, 2020 | 31.29 | 31.30 | 31.10 | 31.27 | 44,829 | +0.08(+0.26%) |
Feb 19, 2020 | 31.09 | 31.29 | 31.05 | 31.19 | 74,471 | +0.52(+1.68%) |
Feb 18, 2020 | 30.45 | 30.74 | 30.45 | 30.68 | 31,898 | +0.30(+0.97%) |
Feb 14, 2020 | 30.24 | 30.40 | 30.24 | 30.38 | 44,300 | +0.08(+0.26%) |
Feb 13, 2020 | 30.05 | 30.44 | 30.05 | 30.30 | 144,715 | +0.34(+1.13%) |
Feb 12, 2020 | 30.13 | 30.14 | 29.96 | 29.96 | 106,012 | -0.12(-0.40%) |
Feb 11, 2020 | 30.23 | 30.30 | 30.00 | 30.08 | 27,304 | +0.41(+1.38%) |
Feb 10, 2020 | 29.60 | 29.67 | 29.53 | 29.67 | 30,436 | +0.07(+0.24%) |
Feb 07, 2020 | 29.85 | 29.86 | 29.60 | 29.60 | 31,000 | -0.14(-0.47%) |
Feb 06, 2020 | 29.64 | 29.82 | 29.64 | 29.74 | 49,540 | +0.25(+0.85%) |
Feb 05, 2020 | 29.35 | 29.53 | 29.33 | 29.49 | 32,378 | +0.09(+0.31%) |
Feb 04, 2020 | 29.46 | 29.51 | 29.35 | 29.40 | 34,188 | -0.05(-0.17%) |