Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.81 | 19.81 | 19.24 | 19.35 | 15,743 | -0.31(-1.56%) |
Apr 29, 2020 | 19.37 | 19.74 | 19.37 | 19.65 | 23,722 | +0.58(+3.07%) |
Apr 28, 2020 | 19.11 | 19.19 | 18.97 | 19.07 | 24,890 | +0.23(+1.24%) |
Apr 27, 2020 | 18.63 | 18.87 | 18.63 | 18.84 | 19,914 | +0.48(+2.64%) |
Apr 24, 2020 | 18.42 | 18.42 | 18.22 | 18.35 | 3,762 | -0.24(-1.30%) |
Apr 23, 2020 | 18.88 | 18.88 | 18.58 | 18.59 | 5,763 | +0.02(+0.10%) |
Apr 22, 2020 | 18.65 | 18.73 | 18.57 | 18.57 | 2,980 | +0.49(+2.73%) |
Apr 21, 2020 | 18.25 | 18.30 | 18.03 | 18.08 | 21,245 | -0.50(-2.70%) |
Apr 20, 2020 | 18.75 | 18.93 | 18.58 | 18.58 | 4,023 | -0.33(-1.77%) |
Apr 17, 2020 | 18.79 | 19.00 | 18.49 | 18.92 | 84,397 | +0.46(+2.47%) |
Apr 16, 2020 | 18.59 | 18.60 | 18.46 | 18.46 | 6,095 | -0.05(-0.25%) |
Apr 15, 2020 | 18.76 | 18.76 | 18.51 | 18.51 | 4,089 | -0.46(-2.43%) |
Apr 14, 2020 | 19.11 | 19.11 | 18.89 | 18.97 | 7,250 | +0.39(+2.07%) |
Apr 13, 2020 | 18.65 | 18.74 | 18.57 | 18.58 | 12,086 | -0.05(-0.28%) |
Apr 09, 2020 | 18.66 | 19.03 | 18.64 | 18.64 | 4,515 | +0.05(+0.28%) |
Apr 08, 2020 | 18.54 | 18.65 | 18.46 | 18.58 | 4,560 | +0.46(+2.54%) |
Apr 07, 2020 | 18.57 | 18.67 | 18.04 | 18.12 | 9,906 | +0.28(+1.59%) |
Apr 06, 2020 | 17.80 | 17.91 | 17.80 | 17.84 | 5,376 | +0.84(+4.92%) |
Apr 03, 2020 | 17.29 | 17.29 | 17.00 | 17.00 | 18,169 | -0.48(-2.75%) |
Apr 02, 2020 | 16.94 | 17.77 | 16.94 | 17.48 | 9,692 | +0.28(+1.61%) |
Apr 01, 2020 | 17.23 | 17.32 | 17.21 | 17.21 | 3,668 | -0.47(-2.68%) |
Mar 31, 2020 | 17.92 | 18.01 | 17.68 | 17.68 | 6,799 | +0.13(+0.74%) |
Mar 30, 2020 | 18.10 | 18.10 | 17.00 | 17.55 | 14,932 | -0.27(-1.52%) |
Mar 27, 2020 | 17.85 | 18.46 | 17.82 | 17.82 | 1,720 | -0.76(-4.10%) |
Mar 26, 2020 | 17.43 | 18.58 | 17.43 | 18.58 | 6,723 | +0.81(+4.57%) |
Mar 25, 2020 | 16.85 | 18.24 | 16.85 | 17.77 | 3,857 | +0.76(+4.49%) |
Mar 24, 2020 | 16.44 | 17.01 | 16.20 | 17.01 | 1,543 | +1.27(+8.04%) |
Mar 23, 2020 | 15.44 | 16.00 | 15.44 | 15.74 | 4,433 | -1.02(-6.08%) |
Mar 20, 2020 | 16.63 | 17.13 | 16.01 | 16.76 | 30,641 | +0.75(+4.66%) |
Mar 19, 2020 | 15.46 | 16.51 | 15.41 | 16.01 | 26,471 | -0.38(-2.34%) |
Mar 18, 2020 | 16.44 | 16.50 | 15.28 | 16.40 | 4,458 | -1.45(-8.10%) |
Mar 17, 2020 | 17.66 | 17.85 | 17.21 | 17.84 | 10,028 | +0.35(+2.03%) |
Mar 16, 2020 | 17.08 | 17.85 | 15.38 | 17.49 | 2,452 | -1.33(-7.05%) |
Mar 13, 2020 | 18.47 | 18.82 | 18.47 | 18.82 | 752 | +0.64(+3.54%) |
Mar 12, 2020 | 19.72 | 19.72 | 17.30 | 18.17 | 10,465 | -2.17(-10.68%) |
Mar 11, 2020 | 20.74 | 20.74 | 20.35 | 20.35 | 45,534 | -0.92(-4.33%) |
Mar 10, 2020 | 21.36 | 21.36 | 20.68 | 21.27 | 11,860 | +0.82(+4.02%) |
Mar 09, 2020 | 21.39 | 21.39 | 16.79 | 20.44 | 12,130 | -1.69(-7.62%) |
Mar 06, 2020 | 22.12 | 22.28 | 22.02 | 22.13 | 11,288 | -0.47(-2.10%) |
Mar 05, 2020 | 23.17 | 23.17 | 22.53 | 22.60 | 13,689 | -0.68(-2.90%) |
Mar 04, 2020 | 23.36 | 23.36 | 23.28 | 23.28 | 1,185 | +0.31(+1.36%) |
Mar 03, 2020 | 22.93 | 23.31 | 22.74 | 22.97 | 25,643 | +0.10(+0.44%) |
Mar 02, 2020 | 22.32 | 22.87 | 22.32 | 22.87 | 8,294 | +0.37(+1.64%) |
Feb 28, 2020 | 22.25 | 22.50 | 21.95 | 22.50 | 19,889 | -0.15(-0.65%) |
Feb 27, 2020 | 23.17 | 23.17 | 22.63 | 22.65 | 5,089 | -0.52(-2.23%) |
Feb 26, 2020 | 23.38 | 23.95 | 23.00 | 23.16 | 16,869 | -0.06(-0.24%) |
Feb 25, 2020 | 23.84 | 23.84 | 23.20 | 23.22 | 16,338 | -0.41(-1.72%) |
Feb 24, 2020 | 23.66 | 24.20 | 23.58 | 23.63 | 13,544 | -0.78(-3.20%) |
Feb 21, 2020 | 24.47 | 24.54 | 24.39 | 24.41 | 5,268 | -0.07(-0.30%) |
Feb 20, 2020 | 24.95 | 24.95 | 24.44 | 24.48 | 5,869 | -0.50(-2.01%) |
Feb 19, 2020 | 24.97 | 24.99 | 24.94 | 24.98 | 7,709 | +0.21(+0.85%) |
Feb 18, 2020 | 24.65 | 24.82 | 24.65 | 24.77 | 1,947 | -0.26(-1.03%) |
Feb 14, 2020 | 25.07 | 25.07 | 24.95 | 25.03 | 4,623 | -0.04(-0.15%) |
Feb 13, 2020 | 24.99 | 25.11 | 24.99 | 25.07 | 3,150 | -0.23(-0.90%) |
Feb 12, 2020 | 25.23 | 25.36 | 25.23 | 25.30 | 3,452 | +0.20(+0.80%) |
Feb 11, 2020 | 24.78 | 25.22 | 24.78 | 25.09 | 14,646 | +0.36(+1.45%) |
Feb 10, 2020 | 24.47 | 24.80 | 24.47 | 24.74 | 1,952 | +0.04(+0.18%) |
Feb 07, 2020 | 24.74 | 24.74 | 24.67 | 24.69 | 3,977 | -0.44(-1.75%) |
Feb 06, 2020 | 25.44 | 25.44 | 25.13 | 25.13 | 8,334 | +0.02(+0.08%) |
Feb 05, 2020 | 25.11 | 25.16 | 25.10 | 25.11 | 9,397 | +0.13(+0.52%) |
Feb 04, 2020 | 25.02 | 25.09 | 24.95 | 24.98 | 4,773 | +0.52(+2.14%) |