Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.15 | 22.15 | 21.75 | 21.75 | 7,897 | -0.38(-1.71%) |
Apr 29, 2020 | 22.19 | 22.19 | 21.71 | 22.13 | 77,748 | +0.80(+3.75%) |
Apr 28, 2020 | 21.35 | 21.48 | 21.33 | 21.33 | 1,728 | +0.17(+0.81%) |
Apr 27, 2020 | 21.09 | 21.33 | 21.02 | 21.15 | 54,505 | +0.04(+0.20%) |
Apr 24, 2020 | 21.33 | 21.47 | 21.08 | 21.11 | 56,610 | -0.06(-0.28%) |
Apr 23, 2020 | 21.48 | 21.72 | 21.10 | 21.17 | 40,859 | +0.18(+0.86%) |
Apr 22, 2020 | 21.08 | 21.08 | 20.90 | 20.99 | 39,946 | +0.40(+1.92%) |
Apr 21, 2020 | 20.56 | 20.89 | 20.49 | 20.59 | 19,203 | -0.49(-2.33%) |
Apr 20, 2020 | 21.40 | 21.67 | 21.06 | 21.09 | 46,017 | -0.29(-1.37%) |
Apr 17, 2020 | 21.41 | 21.42 | 21.20 | 21.38 | 3,022 | +0.12(+0.57%) |
Apr 16, 2020 | 21.12 | 21.26 | 20.88 | 21.26 | 20,101 | +0.15(+0.73%) |
Apr 15, 2020 | 21.02 | 21.10 | 20.69 | 21.10 | 5,404 | -0.42(-1.96%) |
Apr 14, 2020 | 21.48 | 21.52 | 21.35 | 21.52 | 18,797 | +0.34(+1.58%) |
Apr 13, 2020 | 20.55 | 21.29 | 20.20 | 21.19 | 34,604 | +0.43(+2.07%) |
Apr 09, 2020 | 20.45 | 21.21 | 20.45 | 20.76 | 6,160 | +0.64(+3.16%) |
Apr 08, 2020 | 20.04 | 20.17 | 19.82 | 20.12 | 23,145 | +0.32(+1.61%) |
Apr 07, 2020 | 19.92 | 20.51 | 19.80 | 19.80 | 32,663 | +0.36(+1.86%) |
Apr 06, 2020 | 19.31 | 19.61 | 19.26 | 19.44 | 40,871 | +0.63(+3.34%) |
Apr 03, 2020 | 19.62 | 19.62 | 18.80 | 18.81 | 11,856 | -0.46(-2.41%) |
Apr 02, 2020 | 19.38 | 19.90 | 19.05 | 19.28 | 34,619 | +0.09(+0.47%) |
Apr 01, 2020 | 19.56 | 19.63 | 19.10 | 19.19 | 4,776 | -0.67(-3.36%) |
Mar 31, 2020 | 19.47 | 20.22 | 19.43 | 19.85 | 76,759 | +0.60(+3.13%) |
Mar 30, 2020 | 19.51 | 19.61 | 19.13 | 19.25 | 138,539 | +0.13(+0.68%) |
Mar 27, 2020 | 19.39 | 19.73 | 19.12 | 19.12 | 20,807 | -1.19(-5.85%) |
Mar 26, 2020 | 20.16 | 20.70 | 19.61 | 20.31 | 99,657 | +0.83(+4.28%) |
Mar 25, 2020 | 19.14 | 19.48 | 18.97 | 19.48 | 29,717 | +1.19(+6.49%) |
Mar 24, 2020 | 19.68 | 19.68 | 17.83 | 18.29 | 189,363 | +0.10(+0.55%) |
Mar 23, 2020 | 18.82 | 18.82 | 18.19 | 18.19 | 48,730 | -0.50(-2.65%) |
Mar 20, 2020 | 19.90 | 19.90 | 18.61 | 18.68 | 25,805 | -0.40(-2.12%) |
Mar 19, 2020 | 18.69 | 19.61 | 18.25 | 19.09 | 13,216 | +0.59(+3.16%) |
Mar 18, 2020 | 19.48 | 20.13 | 18.50 | 18.50 | 33,918 | -2.38(-11.41%) |
Mar 17, 2020 | 20.48 | 21.24 | 20.41 | 20.89 | 18,548 | +1.01(+5.08%) |
Mar 16, 2020 | 19.29 | 21.02 | 19.29 | 19.88 | 58,946 | -2.06(-9.39%) |
Mar 13, 2020 | 22.18 | 22.18 | 21.12 | 21.94 | 170,412 | +0.56(+2.62%) |
Mar 12, 2020 | 22.13 | 22.88 | 21.14 | 21.38 | 225,754 | -2.87(-11.85%) |
Mar 11, 2020 | 25.59 | 25.59 | 24.22 | 24.25 | 101,605 | -1.58(-6.13%) |
Mar 10, 2020 | 25.53 | 25.88 | 25.15 | 25.83 | 26,027 | +1.02(+4.09%) |
Mar 09, 2020 | 24.99 | 25.68 | 24.78 | 24.82 | 23,264 | -1.80(-6.75%) |
Mar 06, 2020 | 27.38 | 27.40 | 26.43 | 26.62 | 22,202 | -0.85(-3.10%) |
Mar 05, 2020 | 27.85 | 27.86 | 27.43 | 27.47 | 4,803 | -0.57(-2.02%) |
Mar 04, 2020 | 27.76 | 28.04 | 27.56 | 28.03 | 13,834 | +0.77(+2.83%) |
Mar 03, 2020 | 27.50 | 27.90 | 27.22 | 27.26 | 146,012 | -0.17(-0.63%) |
Mar 02, 2020 | 26.85 | 27.44 | 26.70 | 27.43 | 14,056 | +0.56(+2.08%) |
Feb 28, 2020 | 26.48 | 26.87 | 26.24 | 26.87 | 208,423 | -0.23(-0.86%) |
Feb 27, 2020 | 28.02 | 28.05 | 27.06 | 27.11 | 234,201 | -1.15(-4.08%) |
Feb 26, 2020 | 28.26 | 28.49 | 28.25 | 28.26 | 62,127 | -0.12(-0.42%) |
Feb 25, 2020 | 29.18 | 29.21 | 28.34 | 28.38 | 39,476 | -0.84(-2.88%) |
Feb 24, 2020 | 29.23 | 29.32 | 28.96 | 29.22 | 55,773 | -0.52(-1.74%) |
Feb 21, 2020 | 29.75 | 29.81 | 29.69 | 29.74 | 5,695 | -0.01(-0.03%) |
Feb 20, 2020 | 29.85 | 29.85 | 29.69 | 29.75 | 4,191 | -0.03(-0.09%) |
Feb 19, 2020 | 29.64 | 29.83 | 29.64 | 29.77 | 12,081 | +0.27(+0.91%) |
Feb 18, 2020 | 29.46 | 29.53 | 29.38 | 29.51 | 8,669 | -0.23(-0.79%) |
Feb 14, 2020 | 29.73 | 29.74 | 29.58 | 29.74 | 7,090 | -0.09(-0.29%) |
Feb 13, 2020 | 29.51 | 29.87 | 29.51 | 29.83 | 15,318 | -0.09(-0.32%) |
Feb 12, 2020 | 29.81 | 29.97 | 29.81 | 29.92 | 10,760 | +0.20(+0.67%) |
Feb 11, 2020 | 29.67 | 29.91 | 29.64 | 29.72 | 28,158 | +0.21(+0.70%) |
Feb 10, 2020 | 29.60 | 29.74 | 29.52 | 29.52 | 172,171 | -0.16(-0.55%) |
Feb 07, 2020 | 29.92 | 29.92 | 29.65 | 29.68 | 24,876 | -0.43(-1.43%) |
Feb 06, 2020 | 30.51 | 30.55 | 29.82 | 30.11 | 40,201 | -0.34(-1.13%) |
Feb 05, 2020 | 30.29 | 30.60 | 30.29 | 30.45 | 36,322 | +0.24(+0.80%) |
Feb 04, 2020 | 29.64 | 30.27 | 29.64 | 30.21 | 33,021 | +0.73(+2.48%) |