Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.54 | 20.62 | 20.21 | 20.32 | 459,210 | -0.14(-0.67%) |
Apr 29, 2020 | 20.29 | 20.48 | 20.23 | 20.45 | 262,471 | +0.35(+1.72%) |
Apr 28, 2020 | 20.31 | 20.36 | 20.07 | 20.11 | 353,224 | -0.10(-0.51%) |
Apr 27, 2020 | 20.14 | 20.22 | 20.06 | 20.21 | 188,776 | +0.17(+0.86%) |
Apr 24, 2020 | 20.06 | 20.12 | 19.89 | 20.04 | 206,916 | +0.20(+1.00%) |
Apr 23, 2020 | 20.03 | 20.27 | 19.83 | 19.84 | 391,973 | -0.27(-1.33%) |
Apr 22, 2020 | 20.19 | 20.23 | 20.07 | 20.11 | 256,925 | +0.39(+1.97%) |
Apr 21, 2020 | 19.77 | 19.88 | 19.69 | 19.72 | 332,959 | -0.57(-2.81%) |
Apr 20, 2020 | 20.37 | 20.53 | 20.26 | 20.29 | 455,127 | -0.06(-0.30%) |
Apr 17, 2020 | 20.33 | 20.50 | 20.24 | 20.35 | 357,380 | +0.39(+1.94%) |
Apr 16, 2020 | 20.20 | 20.20 | 19.85 | 19.96 | 538,721 | -0.04(-0.22%) |
Apr 15, 2020 | 20.13 | 20.13 | 19.97 | 20.01 | 181,306 | -0.12(-0.60%) |
Apr 14, 2020 | 20.19 | 20.35 | 19.94 | 20.13 | 265,205 | +0.21(+1.04%) |
Apr 13, 2020 | 19.93 | 19.93 | 19.64 | 19.92 | 263,315 | +0.01(+0.04%) |
Apr 09, 2020 | 20.12 | 20.20 | 19.84 | 19.91 | 438,756 | +0.00(+0.00%) |
Apr 08, 2020 | 19.85 | 20.00 | 19.79 | 19.91 | 375,074 | +0.31(+1.58%) |
Apr 07, 2020 | 20.08 | 20.22 | 19.58 | 19.60 | 339,797 | +0.00(+0.00%) |
Apr 06, 2020 | 19.38 | 19.74 | 19.36 | 19.60 | 429,021 | +0.88(+4.70%) |
Apr 03, 2020 | 19.28 | 19.37 | 18.62 | 18.72 | 995,054 | -0.57(-2.95%) |
Apr 02, 2020 | 19.19 | 19.41 | 19.01 | 19.29 | 484,894 | +0.24(+1.27%) |
Apr 01, 2020 | 19.35 | 19.36 | 19.01 | 19.05 | 456,319 | -0.97(-4.83%) |
Mar 31, 2020 | 19.66 | 20.06 | 19.50 | 20.01 | 390,505 | +0.54(+2.79%) |
Mar 30, 2020 | 19.36 | 19.54 | 19.19 | 19.47 | 243,533 | +0.44(+2.31%) |
Mar 27, 2020 | 19.15 | 19.32 | 18.89 | 19.03 | 482,457 | -0.97(-4.83%) |
Mar 26, 2020 | 19.42 | 20.13 | 19.42 | 20.00 | 588,010 | +1.09(+5.75%) |
Mar 25, 2020 | 19.03 | 19.11 | 18.71 | 18.91 | 505,104 | +0.66(+3.64%) |
Mar 24, 2020 | 18.41 | 18.67 | 18.18 | 18.25 | 729,579 | +0.78(+4.44%) |
Mar 23, 2020 | 17.73 | 17.80 | 17.34 | 17.47 | 542,049 | +0.03(+0.15%) |
Mar 20, 2020 | 18.06 | 18.26 | 17.41 | 17.44 | 620,749 | +0.90(+5.42%) |
Mar 19, 2020 | 16.87 | 17.04 | 16.44 | 16.55 | 1,102,770 | -0.69(-4.00%) |
Mar 18, 2020 | 17.47 | 18.05 | 16.82 | 17.24 | 602,591 | -1.35(-7.29%) |
Mar 17, 2020 | 17.95 | 18.70 | 17.68 | 18.59 | 828,842 | +1.28(+7.37%) |
Mar 16, 2020 | 18.00 | 18.35 | 17.23 | 17.31 | 1,078,974 | -1.98(-10.24%) |
Mar 13, 2020 | 19.88 | 20.08 | 18.50 | 19.29 | 1,118,740 | +0.57(+3.04%) |
Mar 12, 2020 | 19.94 | 19.95 | 18.57 | 18.72 | 919,325 | -2.23(-10.66%) |
Mar 11, 2020 | 21.20 | 21.39 | 20.92 | 20.95 | 756,745 | -0.22(-1.06%) |
Mar 10, 2020 | 21.07 | 21.26 | 20.78 | 21.18 | 837,197 | +0.78(+3.81%) |
Mar 09, 2020 | 20.64 | 20.82 | 20.27 | 20.40 | 1,160,671 | -1.38(-6.34%) |
Mar 06, 2020 | 21.88 | 22.00 | 21.64 | 21.78 | 1,158,965 | -0.22(-0.98%) |
Mar 05, 2020 | 22.35 | 22.39 | 21.93 | 22.00 | 845,460 | -0.38(-1.70%) |
Mar 04, 2020 | 22.31 | 22.46 | 22.28 | 22.38 | 668,605 | +0.30(+1.37%) |
Mar 03, 2020 | 22.04 | 22.46 | 21.92 | 22.08 | 1,770,974 | -0.09(-0.43%) |
Mar 02, 2020 | 21.57 | 22.17 | 21.52 | 22.17 | 1,151,316 | +0.20(+0.90%) |
Feb 28, 2020 | 21.57 | 21.99 | 21.31 | 21.97 | 1,745,170 | -0.06(-0.27%) |
Feb 27, 2020 | 22.27 | 22.28 | 22.00 | 22.03 | 1,344,043 | -0.10(-0.47%) |
Feb 26, 2020 | 22.13 | 22.36 | 22.08 | 22.14 | 738,460 | +0.25(+1.14%) |
Feb 25, 2020 | 22.09 | 22.11 | 21.83 | 21.89 | 1,287,791 | +0.16(+0.75%) |
Feb 24, 2020 | 21.80 | 21.87 | 21.70 | 21.72 | 2,084,182 | -1.13(-4.95%) |
Feb 21, 2020 | 22.83 | 22.96 | 22.78 | 22.85 | 381,723 | +0.04(+0.19%) |
Feb 20, 2020 | 22.97 | 23.01 | 22.76 | 22.81 | 581,093 | -0.24(-1.05%) |
Feb 19, 2020 | 23.14 | 23.18 | 23.02 | 23.05 | 343,900 | -0.18(-0.78%) |
Feb 18, 2020 | 23.18 | 23.25 | 23.18 | 23.23 | 392,158 | -0.10(-0.44%) |
Feb 14, 2020 | 23.35 | 23.43 | 23.22 | 23.34 | 329,559 | +0.15(+0.63%) |
Feb 13, 2020 | 23.22 | 23.29 | 23.15 | 23.19 | 392,506 | -0.32(-1.36%) |
Feb 12, 2020 | 23.43 | 23.52 | 23.36 | 23.51 | 281,544 | +0.00(+0.00%) |
Feb 11, 2020 | 23.51 | 23.65 | 23.49 | 23.51 | 499,238 | +0.28(+1.23%) |
Feb 10, 2020 | 23.20 | 23.29 | 23.20 | 23.22 | 622,178 | -0.03(-0.15%) |
Feb 07, 2020 | 23.33 | 23.37 | 23.24 | 23.26 | 880,757 | -0.19(-0.81%) |
Feb 06, 2020 | 23.60 | 23.68 | 23.45 | 23.45 | 1,508,411 | +0.11(+0.48%) |
Feb 05, 2020 | 23.54 | 23.62 | 23.34 | 23.34 | 1,226,902 | -0.04(-0.18%) |
Feb 04, 2020 | 23.46 | 23.57 | 23.38 | 23.38 | 404,364 | +0.27(+1.16%) |