Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.27 | 23.56 | 23.27 | 23.56 | 7,395 | -0.31(-1.30%) |
Apr 29, 2020 | 23.71 | 24.14 | 23.71 | 23.87 | 3,742 | +0.67(+2.90%) |
Apr 28, 2020 | 23.17 | 23.52 | 23.17 | 23.20 | 3,626 | +0.48(+2.10%) |
Apr 27, 2020 | 22.18 | 22.72 | 22.07 | 22.72 | 10,464 | +0.87(+4.00%) |
Apr 24, 2020 | 21.70 | 21.97 | 21.62 | 21.85 | 4,470 | +0.06(+0.26%) |
Apr 23, 2020 | 22.03 | 22.07 | 21.79 | 21.79 | 12,351 | -0.25(-1.14%) |
Apr 22, 2020 | 21.93 | 22.07 | 21.87 | 22.04 | 6,032 | +0.37(+1.69%) |
Apr 21, 2020 | 21.49 | 21.80 | 21.49 | 21.67 | 10,554 | -0.43(-1.96%) |
Apr 20, 2020 | 22.50 | 22.64 | 22.11 | 22.11 | 7,748 | -0.96(-4.18%) |
Apr 17, 2020 | 22.81 | 23.07 | 22.74 | 23.07 | 33,040 | +0.84(+3.78%) |
Apr 16, 2020 | 22.49 | 22.49 | 22.21 | 22.23 | 8,049 | -0.36(-1.59%) |
Apr 15, 2020 | 22.72 | 22.72 | 22.42 | 22.59 | 3,673 | -1.00(-4.22%) |
Apr 14, 2020 | 23.36 | 23.69 | 23.36 | 23.59 | 5,795 | +0.64(+2.79%) |
Apr 13, 2020 | 23.07 | 23.13 | 22.86 | 22.95 | 6,392 | -1.10(-4.57%) |
Apr 09, 2020 | 22.92 | 24.23 | 22.92 | 24.05 | 11,449 | +1.33(+5.86%) |
Apr 08, 2020 | 21.56 | 22.72 | 21.56 | 22.72 | 11,046 | +1.44(+6.79%) |
Apr 07, 2020 | 21.82 | 21.91 | 21.27 | 21.27 | 3,344 | +0.27(+1.28%) |
Apr 06, 2020 | 20.82 | 21.00 | 20.64 | 21.00 | 3,756 | +1.67(+8.65%) |
Apr 03, 2020 | 19.08 | 19.33 | 19.08 | 19.33 | 11,558 | -0.23(-1.20%) |
Apr 02, 2020 | 19.70 | 19.70 | 19.15 | 19.56 | 14,212 | -0.13(-0.67%) |
Apr 01, 2020 | 19.90 | 20.01 | 19.19 | 19.70 | 12,849 | -1.33(-6.31%) |
Mar 31, 2020 | 21.40 | 21.40 | 20.60 | 21.02 | 16,127 | -0.68(-3.13%) |
Mar 30, 2020 | 21.62 | 21.70 | 20.92 | 21.70 | 29,364 | +0.36(+1.68%) |
Mar 27, 2020 | 20.67 | 21.68 | 20.67 | 21.35 | 18,864 | +0.03(+0.15%) |
Mar 26, 2020 | 20.20 | 21.31 | 20.12 | 21.31 | 22,041 | +1.28(+6.38%) |
Mar 25, 2020 | 19.03 | 20.79 | 19.03 | 20.04 | 10,570 | +1.01(+5.33%) |
Mar 24, 2020 | 18.53 | 19.02 | 18.23 | 19.02 | 34,852 | +1.58(+9.05%) |
Mar 23, 2020 | 18.42 | 18.42 | 17.19 | 17.44 | 16,589 | -1.02(-5.53%) |
Mar 20, 2020 | 19.95 | 20.03 | 18.46 | 18.46 | 18,728 | -1.10(-5.63%) |
Mar 19, 2020 | 19.55 | 20.18 | 19.34 | 19.56 | 13,691 | +0.01(+0.05%) |
Mar 18, 2020 | 20.14 | 20.98 | 19.18 | 19.56 | 11,204 | -1.89(-8.82%) |
Mar 17, 2020 | 20.52 | 21.63 | 20.52 | 21.45 | 23,442 | +1.09(+5.38%) |
Mar 16, 2020 | 18.88 | 22.22 | 18.88 | 20.35 | 4,587 | -4.03(-16.53%) |
Mar 13, 2020 | 23.35 | 24.38 | 22.73 | 24.38 | 14,269 | +1.73(+7.61%) |
Mar 12, 2020 | 23.44 | 23.66 | 22.64 | 22.66 | 29,243 | -2.46(-9.80%) |
Mar 11, 2020 | 25.71 | 25.71 | 24.94 | 25.12 | 1,843 | -1.39(-5.25%) |
Mar 10, 2020 | 25.81 | 26.51 | 25.26 | 26.51 | 4,485 | +0.99(+3.90%) |
Mar 09, 2020 | 25.85 | 26.11 | 25.52 | 25.52 | 3,106 | -1.88(-6.86%) |
Mar 06, 2020 | 27.00 | 27.40 | 26.78 | 27.40 | 16,499 | -0.39(-1.42%) |
Mar 05, 2020 | 27.82 | 27.88 | 27.55 | 27.79 | 2,321 | -0.62(-2.18%) |
Mar 04, 2020 | 27.66 | 28.41 | 27.66 | 28.41 | 2,752 | +1.09(+4.00%) |
Mar 03, 2020 | 27.57 | 27.95 | 27.17 | 27.32 | 84,780 | -0.09(-0.33%) |
Mar 02, 2020 | 26.46 | 27.41 | 26.45 | 27.41 | 9,187 | +1.16(+4.41%) |
Feb 28, 2020 | 26.41 | 26.45 | 25.68 | 26.25 | 55,628 | -0.80(-2.95%) |
Feb 27, 2020 | 27.55 | 28.05 | 27.05 | 27.05 | 1,584 | -1.50(-5.26%) |
Feb 26, 2020 | 28.81 | 29.00 | 28.55 | 28.55 | 2,290 | -0.25(-0.86%) |
Feb 25, 2020 | 29.79 | 29.79 | 28.79 | 28.80 | 4,902 | -0.87(-2.92%) |
Feb 24, 2020 | 29.63 | 29.83 | 29.53 | 29.66 | 9,393 | -0.39(-1.30%) |
Feb 21, 2020 | 29.95 | 30.10 | 29.95 | 30.05 | 19,174 | +0.12(+0.41%) |
Feb 20, 2020 | 29.69 | 29.93 | 29.69 | 29.93 | 1,001 | +0.36(+1.21%) |
Feb 19, 2020 | 29.84 | 29.84 | 29.58 | 29.58 | 4,897 | -0.41(-1.36%) |
Feb 18, 2020 | 30.07 | 30.07 | 29.82 | 29.98 | 3,901 | -0.01(-0.04%) |
Feb 14, 2020 | 29.88 | 29.99 | 29.88 | 29.99 | 334 | +0.36(+1.23%) |
Feb 13, 2020 | 29.62 | 29.70 | 29.62 | 29.63 | 2,839 | +0.19(+0.63%) |
Feb 12, 2020 | 29.49 | 29.49 | 29.41 | 29.45 | 4,808 | +0.18(+0.60%) |
Feb 11, 2020 | 29.40 | 29.42 | 29.24 | 29.27 | 5,629 | +0.12(+0.42%) |
Feb 10, 2020 | 29.04 | 29.15 | 29.04 | 29.15 | 952 | +0.25(+0.87%) |
Feb 07, 2020 | 28.81 | 28.91 | 28.81 | 28.90 | 2,118 | -0.02(-0.06%) |
Feb 06, 2020 | 28.92 | 28.98 | 28.84 | 28.91 | 4,333 | +0.11(+0.38%) |
Feb 05, 2020 | 28.87 | 28.87 | 28.80 | 28.81 | 2,857 | +0.03(+0.10%) |
Feb 04, 2020 | 28.49 | 28.90 | 28.49 | 28.78 | 1,847 | +0.33(+1.17%) |