Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.21 | 23.21 | 22.59 | 22.64 | 6,110 | -0.59(-2.54%) |
Apr 29, 2020 | 23.03 | 23.23 | 23.03 | 23.23 | 1,934 | +1.06(+4.76%) |
Apr 28, 2020 | 22.54 | 22.67 | 22.18 | 22.18 | 8,639 | +0.04(+0.17%) |
Apr 27, 2020 | 21.91 | 22.14 | 21.81 | 22.14 | 17,798 | +0.59(+2.74%) |
Apr 24, 2020 | 21.41 | 21.55 | 21.25 | 21.55 | 4,043 | +0.28(+1.31%) |
Apr 23, 2020 | 21.77 | 21.77 | 21.27 | 21.27 | 7,256 | -0.09(-0.43%) |
Apr 22, 2020 | 21.05 | 21.36 | 21.05 | 21.36 | 3,878 | +0.56(+2.70%) |
Apr 21, 2020 | 21.51 | 21.51 | 20.80 | 20.80 | 13,615 | -0.75(-3.46%) |
Apr 20, 2020 | 21.45 | 21.87 | 21.46 | 21.55 | 7,240 | -0.38(-1.75%) |
Apr 17, 2020 | 22.24 | 22.24 | 21.80 | 21.93 | 4,895 | +0.54(+2.53%) |
Apr 16, 2020 | 21.42 | 21.42 | 21.13 | 21.39 | 6,972 | +0.15(+0.70%) |
Apr 15, 2020 | 21.53 | 21.53 | 21.13 | 21.24 | 3,160 | -0.61(-2.80%) |
Apr 14, 2020 | 21.61 | 21.93 | 21.61 | 21.85 | 4,881 | +0.69(+3.26%) |
Apr 13, 2020 | 21.09 | 21.16 | 20.83 | 21.16 | 3,596 | +0.06(+0.31%) |
Apr 09, 2020 | 21.12 | 21.39 | 21.08 | 21.10 | 3,724 | +0.29(+1.41%) |
Apr 08, 2020 | 20.65 | 20.87 | 20.41 | 20.81 | 5,023 | +0.43(+2.13%) |
Apr 07, 2020 | 21.14 | 21.14 | 20.37 | 20.37 | 7,558 | +0.27(+1.36%) |
Apr 06, 2020 | 19.39 | 20.10 | 19.39 | 20.10 | 3,131 | +1.59(+8.58%) |
Apr 03, 2020 | 18.84 | 18.84 | 18.32 | 18.51 | 4,150 | -0.32(-1.69%) |
Apr 02, 2020 | 18.71 | 18.91 | 18.51 | 18.83 | 2,563 | +0.29(+1.57%) |
Apr 01, 2020 | 19.04 | 19.07 | 18.54 | 18.54 | 5,807 | -1.11(-5.64%) |
Mar 31, 2020 | 19.71 | 19.97 | 19.57 | 19.65 | 7,008 | -0.22(-1.10%) |
Mar 30, 2020 | 19.75 | 19.87 | 19.55 | 19.87 | 8,825 | +0.26(+1.30%) |
Mar 27, 2020 | 19.76 | 19.91 | 19.43 | 19.61 | 27,880 | -0.77(-3.76%) |
Mar 26, 2020 | 19.91 | 20.38 | 19.88 | 20.38 | 5,513 | +0.46(+2.29%) |
Mar 25, 2020 | 19.66 | 20.20 | 19.18 | 19.92 | 14,185 | +0.75(+3.90%) |
Mar 24, 2020 | 18.39 | 19.26 | 18.39 | 19.17 | 8,334 | +1.94(+11.25%) |
Mar 23, 2020 | 17.07 | 17.41 | 16.91 | 17.23 | 9,905 | -0.15(-0.87%) |
Mar 20, 2020 | 17.78 | 18.12 | 17.38 | 17.38 | 23,411 | -0.31(-1.78%) |
Mar 19, 2020 | 16.69 | 17.76 | 16.55 | 17.70 | 5,963 | +0.93(+5.52%) |
Mar 18, 2020 | 17.35 | 17.52 | 16.31 | 16.77 | 16,699 | -1.81(-9.72%) |
Mar 17, 2020 | 17.96 | 18.69 | 17.84 | 18.58 | 9,421 | +0.30(+1.63%) |
Mar 16, 2020 | 18.40 | 19.50 | 17.23 | 18.28 | 9,000 | -2.16(-10.57%) |
Mar 13, 2020 | 20.49 | 20.49 | 19.68 | 20.44 | 7,342 | +0.53(+2.64%) |
Mar 12, 2020 | 20.67 | 20.67 | 19.22 | 19.92 | 16,868 | -1.69(-7.83%) |
Mar 11, 2020 | 22.12 | 22.12 | 21.61 | 21.61 | 5,743 | -1.04(-4.59%) |
Mar 10, 2020 | 22.44 | 22.65 | 21.93 | 22.65 | 3,304 | +1.04(+4.82%) |
Mar 09, 2020 | 21.61 | 22.19 | 21.43 | 21.61 | 5,479 | -1.91(-8.12%) |
Mar 06, 2020 | 23.49 | 23.73 | 23.13 | 23.52 | 8,087 | -0.51(-2.14%) |
Mar 05, 2020 | 24.35 | 24.48 | 24.03 | 24.03 | 21,740 | -0.89(-3.57%) |
Mar 04, 2020 | 24.42 | 24.92 | 24.38 | 24.92 | 5,249 | +0.78(+3.21%) |
Mar 03, 2020 | 24.74 | 25.19 | 24.13 | 24.14 | 7,368 | -0.45(-1.84%) |
Mar 02, 2020 | 24.09 | 24.60 | 23.81 | 24.60 | 9,272 | +0.81(+3.41%) |
Feb 28, 2020 | 23.15 | 23.84 | 22.98 | 23.78 | 11,811 | -0.09(-0.37%) |
Feb 27, 2020 | 24.52 | 24.59 | 23.87 | 23.87 | 16,336 | -1.03(-4.13%) |
Feb 26, 2020 | 25.09 | 25.29 | 24.84 | 24.90 | 63,106 | +0.07(+0.28%) |
Feb 25, 2020 | 25.67 | 25.67 | 24.81 | 24.83 | 18,063 | -0.65(-2.56%) |
Feb 24, 2020 | 26.41 | 26.41 | 25.48 | 25.48 | 17,748 | -1.25(-4.66%) |
Feb 21, 2020 | 27.12 | 27.12 | 26.62 | 26.73 | 5,852 | -0.47(-1.73%) |
Feb 20, 2020 | 27.36 | 27.39 | 27.05 | 27.20 | 57,819 | -0.06(-0.22%) |
Feb 19, 2020 | 27.11 | 27.32 | 27.11 | 27.26 | 3,048 | +0.42(+1.56%) |
Feb 18, 2020 | 26.80 | 26.86 | 26.72 | 26.84 | 4,200 | -0.14(-0.52%) |
Feb 14, 2020 | 27.10 | 27.10 | 26.98 | 26.98 | 22,346 | -0.07(-0.24%) |
Feb 13, 2020 | 26.91 | 27.05 | 26.88 | 27.05 | 4,079 | -0.07(-0.26%) |
Feb 12, 2020 | 27.10 | 27.12 | 27.08 | 27.12 | 2,587 | +0.31(+1.16%) |
Feb 11, 2020 | 26.71 | 26.87 | 26.63 | 26.80 | 3,260 | +0.39(+1.47%) |
Feb 10, 2020 | 26.29 | 26.42 | 26.29 | 26.42 | 1,433 | +0.12(+0.46%) |
Feb 07, 2020 | 26.49 | 26.49 | 26.29 | 26.29 | 7,236 | -0.41(-1.53%) |
Feb 06, 2020 | 26.79 | 26.79 | 26.56 | 26.70 | 5,798 | -0.03(-0.10%) |
Feb 05, 2020 | 26.97 | 26.97 | 26.59 | 26.73 | 6,648 | -0.06(-0.22%) |
Feb 04, 2020 | 26.66 | 26.90 | 26.46 | 26.79 | 18,271 | +0.96(+3.71%) |