Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.97 | 21.97 | 21.78 | 21.82 | 6,541 | -0.46(-2.06%) |
Apr 29, 2020 | 22.09 | 22.35 | 22.05 | 22.28 | 3,220 | +0.51(+2.35%) |
Apr 28, 2020 | 22.04 | 22.04 | 21.76 | 21.76 | 1,499 | +0.20(+0.91%) |
Apr 27, 2020 | 21.50 | 21.57 | 21.35 | 21.57 | 8,496 | +0.30(+1.40%) |
Apr 24, 2020 | 21.39 | 21.39 | 20.97 | 21.27 | 8,385 | +0.12(+0.58%) |
Apr 23, 2020 | 21.23 | 21.23 | 21.15 | 21.15 | 1,021 | +0.23(+1.12%) |
Apr 22, 2020 | 20.77 | 20.92 | 20.77 | 20.91 | 4,646 | +0.39(+1.92%) |
Apr 21, 2020 | 20.63 | 20.67 | 20.43 | 20.52 | 3,204 | -0.54(-2.57%) |
Apr 20, 2020 | 21.24 | 21.38 | 21.06 | 21.06 | 4,216 | -0.28(-1.33%) |
Apr 17, 2020 | 21.29 | 21.35 | 21.17 | 21.35 | 2,472 | +0.65(+3.14%) |
Apr 16, 2020 | 20.94 | 20.94 | 20.54 | 20.70 | 4,054 | -0.15(-0.71%) |
Apr 15, 2020 | 21.17 | 21.17 | 20.66 | 20.85 | 2,421 | -0.63(-2.95%) |
Apr 14, 2020 | 21.76 | 21.76 | 21.40 | 21.48 | 14,660 | +0.11(+0.50%) |
Apr 13, 2020 | 21.90 | 21.90 | 21.10 | 21.37 | 10,920 | -0.50(-2.30%) |
Apr 09, 2020 | 21.51 | 21.95 | 21.51 | 21.88 | 9,783 | +0.38(+1.75%) |
Apr 08, 2020 | 21.34 | 21.50 | 21.10 | 21.50 | 6,231 | +0.44(+2.10%) |
Apr 07, 2020 | 21.48 | 21.76 | 21.06 | 21.06 | 4,529 | +0.09(+0.42%) |
Apr 06, 2020 | 20.37 | 20.97 | 20.37 | 20.97 | 4,789 | +1.26(+6.39%) |
Apr 03, 2020 | 19.64 | 19.71 | 19.58 | 19.71 | 3,117 | -0.36(-1.81%) |
Apr 02, 2020 | 19.74 | 20.20 | 19.68 | 20.07 | 11,218 | +0.38(+1.94%) |
Apr 01, 2020 | 19.82 | 19.98 | 19.69 | 19.69 | 5,333 | -0.80(-3.90%) |
Mar 31, 2020 | 20.44 | 20.70 | 20.38 | 20.49 | 12,320 | +0.19(+0.92%) |
Mar 30, 2020 | 19.58 | 20.30 | 19.45 | 20.30 | 8,675 | +0.72(+3.66%) |
Mar 27, 2020 | 19.61 | 19.88 | 19.52 | 19.59 | 9,783 | -0.75(-3.71%) |
Mar 26, 2020 | 19.69 | 20.46 | 19.62 | 20.34 | 18,485 | +1.05(+5.45%) |
Mar 25, 2020 | 18.60 | 19.90 | 18.60 | 19.29 | 15,155 | +0.49(+2.62%) |
Mar 24, 2020 | 18.54 | 18.80 | 18.30 | 18.80 | 4,858 | +1.38(+7.90%) |
Mar 23, 2020 | 17.47 | 17.78 | 17.25 | 17.42 | 8,940 | -0.41(-2.29%) |
Mar 20, 2020 | 18.28 | 18.60 | 17.80 | 17.83 | 11,718 | -0.48(-2.62%) |
Mar 19, 2020 | 17.50 | 18.47 | 17.21 | 18.31 | 9,593 | +0.93(+5.32%) |
Mar 18, 2020 | 18.21 | 18.41 | 17.10 | 17.38 | 10,336 | -1.60(-8.43%) |
Mar 17, 2020 | 18.57 | 19.19 | 18.46 | 18.98 | 13,533 | +0.65(+3.55%) |
Mar 16, 2020 | 18.60 | 19.12 | 18.33 | 18.33 | 7,477 | -2.27(-11.02%) |
Mar 13, 2020 | 19.96 | 20.70 | 19.23 | 20.60 | 23,222 | +1.53(+8.00%) |
Mar 12, 2020 | 19.44 | 19.78 | 18.93 | 19.08 | 21,303 | -2.35(-10.98%) |
Mar 11, 2020 | 22.06 | 22.06 | 21.26 | 21.43 | 8,854 | -1.17(-5.19%) |
Mar 10, 2020 | 22.64 | 22.64 | 21.88 | 22.60 | 26,620 | +0.87(+3.98%) |
Mar 09, 2020 | 22.82 | 22.82 | 21.65 | 21.74 | 9,679 | -1.78(-7.56%) |
Mar 06, 2020 | 23.46 | 23.51 | 23.25 | 23.51 | 27,415 | -0.30(-1.25%) |
Mar 05, 2020 | 24.05 | 24.05 | 23.80 | 23.81 | 54,696 | -0.71(-2.90%) |
Mar 04, 2020 | 24.27 | 24.52 | 24.21 | 24.52 | 5,103 | +0.60(+2.50%) |
Mar 03, 2020 | 24.49 | 24.69 | 23.92 | 23.92 | 4,376 | -0.33(-1.38%) |
Mar 02, 2020 | 23.82 | 24.26 | 23.65 | 24.26 | 2,601 | +0.67(+2.82%) |
Feb 28, 2020 | 23.26 | 23.59 | 23.21 | 23.59 | 4,730 | -0.36(-1.48%) |
Feb 27, 2020 | 24.40 | 24.47 | 23.95 | 23.95 | 10,395 | -0.70(-2.84%) |
Feb 26, 2020 | 24.94 | 25.04 | 24.65 | 24.65 | 2,836 | -0.05(-0.20%) |
Feb 25, 2020 | 25.48 | 25.48 | 24.70 | 24.70 | 2,567 | -0.67(-2.62%) |
Feb 24, 2020 | 25.36 | 25.48 | 25.30 | 25.36 | 4,445 | -0.75(-2.88%) |
Feb 21, 2020 | 26.23 | 26.29 | 26.12 | 26.12 | 2,472 | +0.12(+0.45%) |
Feb 20, 2020 | 26.06 | 26.06 | 26.00 | 26.00 | 174 | +0.05(+0.20%) |
Feb 19, 2020 | 25.97 | 25.97 | 25.95 | 25.95 | 796 | +0.09(+0.33%) |
Feb 18, 2020 | 25.96 | 25.96 | 25.80 | 25.87 | 2,724 | -0.16(-0.60%) |
Feb 14, 2020 | 26.12 | 26.12 | 26.02 | 26.02 | 537 | -0.21(-0.78%) |
Feb 13, 2020 | 26.23 | 26.23 | 26.23 | 26.23 | 50 | -0.22(-0.83%) |
Feb 12, 2020 | 26.49 | 26.49 | 26.45 | 26.45 | 1,004 | +0.16(+0.61%) |
Feb 11, 2020 | 26.38 | 26.39 | 26.29 | 26.29 | 1,871 | +0.25(+0.95%) |
Feb 10, 2020 | 26.03 | 26.05 | 26.03 | 26.04 | 828 | +0.05(+0.17%) |
Feb 07, 2020 | 26.04 | 26.04 | 25.99 | 25.99 | 215 | -0.30(-1.13%) |
Feb 06, 2020 | 26.37 | 26.37 | 26.29 | 26.29 | 827 | +0.09(+0.36%) |
Feb 05, 2020 | 25.92 | 26.20 | 25.92 | 26.20 | 3,353 | +0.42(+1.63%) |
Feb 04, 2020 | 25.50 | 25.82 | 25.50 | 25.78 | 3,569 | +0.53(+2.10%) |