Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.77 | 22.77 | 22.60 | 22.70 | 8,095 | -0.16(-0.68%) |
Apr 29, 2020 | 23.02 | 23.02 | 22.76 | 22.86 | 4,416 | +0.18(+0.78%) |
Apr 28, 2020 | 22.98 | 22.98 | 22.49 | 22.68 | 16,796 | +0.13(+0.58%) |
Apr 27, 2020 | 22.36 | 22.55 | 22.32 | 22.55 | 11,747 | +0.23(+1.03%) |
Apr 24, 2020 | 22.29 | 22.34 | 22.13 | 22.32 | 9,568 | +0.22(+1.02%) |
Apr 23, 2020 | 22.19 | 22.34 | 22.10 | 22.10 | 15,080 | -0.03(-0.16%) |
Apr 22, 2020 | 22.02 | 22.22 | 22.02 | 22.13 | 16,392 | +0.37(+1.71%) |
Apr 21, 2020 | 21.77 | 21.87 | 21.72 | 21.76 | 30,544 | -0.44(-1.97%) |
Apr 20, 2020 | 22.04 | 22.45 | 21.69 | 22.20 | 10,392 | -0.42(-1.85%) |
Apr 17, 2020 | 22.77 | 22.77 | 22.19 | 22.61 | 15,580 | +0.62(+2.81%) |
Apr 16, 2020 | 21.96 | 22.06 | 21.88 | 22.00 | 9,305 | +0.03(+0.15%) |
Apr 15, 2020 | 22.00 | 22.01 | 21.75 | 21.96 | 9,990 | -0.32(-1.42%) |
Apr 14, 2020 | 22.00 | 22.28 | 22.00 | 22.28 | 7,411 | +0.74(+3.41%) |
Apr 13, 2020 | 21.84 | 21.84 | 21.35 | 21.54 | 10,016 | -0.31(-1.40%) |
Apr 09, 2020 | 20.94 | 22.17 | 20.94 | 21.85 | 8,587 | +0.18(+0.84%) |
Apr 08, 2020 | 21.30 | 21.67 | 21.30 | 21.67 | 5,683 | +0.51(+2.40%) |
Apr 07, 2020 | 22.31 | 22.31 | 20.64 | 21.16 | 24,495 | -0.04(-0.17%) |
Apr 06, 2020 | 20.79 | 21.19 | 20.70 | 21.19 | 3,438 | +1.22(+6.09%) |
Apr 03, 2020 | 20.50 | 20.50 | 19.88 | 19.98 | 11,163 | -0.06(-0.28%) |
Apr 02, 2020 | 19.57 | 20.04 | 19.57 | 20.04 | 2,267 | +0.38(+1.91%) |
Apr 01, 2020 | 19.53 | 20.04 | 19.51 | 19.66 | 14,590 | -0.47(-2.35%) |
Mar 31, 2020 | 20.97 | 20.97 | 20.13 | 20.13 | 28,905 | -0.70(-3.36%) |
Mar 30, 2020 | 19.88 | 20.83 | 19.88 | 20.83 | 15,964 | +0.85(+4.25%) |
Mar 27, 2020 | 19.89 | 20.43 | 19.74 | 19.99 | 21,100 | -0.50(-2.45%) |
Mar 26, 2020 | 19.92 | 20.49 | 19.55 | 20.49 | 6,197 | +1.09(+5.62%) |
Mar 25, 2020 | 19.03 | 19.80 | 19.03 | 19.40 | 3,926 | +0.21(+1.08%) |
Mar 24, 2020 | 18.24 | 19.64 | 18.24 | 19.19 | 36,482 | +1.61(+9.16%) |
Mar 23, 2020 | 17.91 | 18.03 | 17.36 | 17.58 | 28,697 | -0.57(-3.17%) |
Mar 20, 2020 | 19.39 | 19.39 | 18.15 | 18.15 | 16,264 | -1.01(-5.27%) |
Mar 19, 2020 | 18.58 | 19.19 | 18.38 | 19.16 | 4,650 | +0.38(+2.03%) |
Mar 18, 2020 | 19.04 | 19.14 | 18.40 | 18.78 | 10,948 | -1.18(-5.92%) |
Mar 17, 2020 | 19.58 | 20.15 | 19.15 | 19.96 | 16,883 | +0.79(+4.12%) |
Mar 16, 2020 | 19.48 | 20.17 | 19.17 | 19.17 | 9,505 | -2.07(-9.76%) |
Mar 13, 2020 | 20.10 | 21.25 | 19.76 | 21.25 | 23,656 | +1.36(+6.82%) |
Mar 12, 2020 | 20.29 | 20.71 | 19.69 | 19.89 | 23,425 | -1.41(-6.63%) |
Mar 11, 2020 | 22.20 | 22.20 | 21.15 | 21.30 | 11,510 | -1.09(-4.86%) |
Mar 10, 2020 | 22.29 | 22.39 | 21.39 | 22.39 | 10,553 | +0.78(+3.61%) |
Mar 09, 2020 | 20.94 | 22.11 | 20.94 | 21.61 | 24,848 | -1.26(-5.51%) |
Mar 06, 2020 | 22.14 | 22.87 | 22.14 | 22.87 | 7,269 | -0.13(-0.57%) |
Mar 05, 2020 | 22.88 | 23.25 | 22.88 | 23.00 | 7,143 | -0.69(-2.90%) |
Mar 04, 2020 | 22.94 | 23.69 | 22.94 | 23.69 | 9,993 | +0.93(+4.10%) |
Mar 03, 2020 | 23.17 | 23.91 | 22.76 | 22.76 | 32,849 | -0.45(-1.94%) |
Mar 02, 2020 | 22.36 | 23.21 | 22.34 | 23.21 | 15,479 | +1.05(+4.76%) |
Feb 28, 2020 | 22.32 | 22.33 | 21.64 | 22.15 | 51,872 | -0.62(-2.73%) |
Feb 27, 2020 | 22.94 | 23.29 | 22.75 | 22.77 | 10,422 | -0.72(-3.05%) |
Feb 26, 2020 | 23.83 | 23.98 | 23.49 | 23.49 | 8,670 | -0.29(-1.20%) |
Feb 25, 2020 | 24.26 | 24.26 | 23.68 | 23.78 | 23,704 | -0.42(-1.72%) |
Feb 24, 2020 | 24.29 | 24.44 | 24.12 | 24.19 | 49,203 | -0.58(-2.34%) |
Feb 21, 2020 | 24.88 | 24.88 | 24.68 | 24.77 | 10,769 | -0.15(-0.58%) |
Feb 20, 2020 | 24.93 | 24.93 | 24.82 | 24.92 | 3,214 | -0.08(-0.34%) |
Feb 19, 2020 | 25.11 | 25.11 | 24.96 | 25.00 | 16,874 | +0.12(+0.50%) |
Feb 18, 2020 | 25.02 | 25.02 | 24.83 | 24.88 | 9,529 | -0.09(-0.38%) |
Feb 14, 2020 | 24.96 | 24.97 | 24.93 | 24.97 | 6,684 | +0.02(+0.09%) |
Feb 13, 2020 | 24.95 | 24.98 | 24.95 | 24.95 | 906 | -0.02(-0.10%) |
Feb 12, 2020 | 24.93 | 24.99 | 24.83 | 24.97 | 11,412 | +0.12(+0.47%) |
Feb 11, 2020 | 24.93 | 24.93 | 24.83 | 24.86 | 6,193 | +0.03(+0.11%) |
Feb 10, 2020 | 24.70 | 24.86 | 24.70 | 24.83 | 9,258 | +0.04(+0.16%) |
Feb 07, 2020 | 24.91 | 24.91 | 24.77 | 24.79 | 5,322 | -0.07(-0.30%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.83 | 24.86 | 11,912 | +0.01(+0.02%) |
Feb 05, 2020 | 24.89 | 24.89 | 24.71 | 24.86 | 44,308 | +0.15(+0.60%) |
Feb 04, 2020 | 24.72 | 24.76 | 24.69 | 24.71 | 6,581 | +0.31(+1.26%) |