Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.21 | 21.45 | 20.77 | 21.03 | 438,030 | -0.73(-3.36%) |
Apr 29, 2020 | 21.48 | 22.02 | 21.13 | 21.76 | 464,220 | +0.88(+4.23%) |
Apr 28, 2020 | 20.86 | 21.23 | 20.71 | 20.88 | 396,785 | +0.63(+3.12%) |
Apr 27, 2020 | 19.78 | 20.44 | 19.69 | 20.25 | 701,690 | +0.61(+3.12%) |
Apr 24, 2020 | 19.40 | 19.81 | 19.20 | 19.63 | 430,209 | +0.28(+1.44%) |
Apr 23, 2020 | 19.25 | 19.92 | 19.25 | 19.35 | 1,179,277 | -0.04(-0.19%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.08 | 19.39 | 3,062,699 | +0.18(+0.94%) |
Apr 21, 2020 | 18.86 | 19.69 | 18.23 | 19.21 | 1,859,124 | -0.78(-3.88%) |
Apr 20, 2020 | 20.48 | 20.86 | 19.92 | 19.99 | 825,808 | -0.68(-3.27%) |
Apr 17, 2020 | 21.12 | 21.40 | 20.52 | 20.66 | 749,097 | +0.26(+1.28%) |
Apr 16, 2020 | 21.50 | 22.11 | 19.79 | 20.40 | 1,108,316 | -1.12(-5.20%) |
Apr 15, 2020 | 21.51 | 21.91 | 21.13 | 21.52 | 599,806 | -0.72(-3.24%) |
Apr 14, 2020 | 22.56 | 23.03 | 21.88 | 22.24 | 772,672 | +0.32(+1.44%) |
Apr 13, 2020 | 22.20 | 22.40 | 21.72 | 21.92 | 541,225 | -0.35(-1.58%) |
Apr 09, 2020 | 22.06 | 23.20 | 21.86 | 22.28 | 805,091 | +0.73(+3.39%) |
Apr 08, 2020 | 21.15 | 21.78 | 20.54 | 21.55 | 432,073 | +0.78(+3.78%) |
Apr 07, 2020 | 20.64 | 21.55 | 20.29 | 20.76 | 714,513 | +0.69(+3.41%) |
Apr 06, 2020 | 19.24 | 20.26 | 18.84 | 20.08 | 679,058 | +1.61(+8.74%) |
Apr 03, 2020 | 19.01 | 19.44 | 17.81 | 18.46 | 718,716 | -0.88(-4.57%) |
Apr 02, 2020 | 19.18 | 20.11 | 18.75 | 19.35 | 553,867 | -0.18(-0.92%) |
Apr 01, 2020 | 20.45 | 20.89 | 19.28 | 19.53 | 708,856 | -2.00(-9.30%) |
Mar 31, 2020 | 21.12 | 21.70 | 20.27 | 21.53 | 1,254,586 | +0.46(+2.18%) |
Mar 30, 2020 | 20.94 | 21.51 | 20.41 | 21.07 | 974,748 | +0.45(+2.19%) |
Mar 27, 2020 | 20.68 | 21.73 | 20.13 | 20.62 | 660,838 | -0.83(-3.87%) |
Mar 26, 2020 | 19.16 | 21.69 | 18.89 | 21.45 | 908,124 | +2.38(+12.49%) |
Mar 25, 2020 | 18.88 | 20.89 | 18.63 | 19.07 | 1,292,335 | +0.12(+0.62%) |
Mar 24, 2020 | 19.23 | 20.49 | 17.60 | 18.95 | 1,009,823 | +0.48(+2.59%) |
Mar 23, 2020 | 19.70 | 19.90 | 17.72 | 18.47 | 1,296,500 | -1.24(-6.27%) |
Mar 20, 2020 | 20.97 | 21.20 | 19.55 | 19.71 | 1,718,844 | -1.12(-5.37%) |
Mar 19, 2020 | 24.64 | 24.64 | 19.86 | 20.82 | 1,073,898 | +0.54(+2.67%) |
Mar 18, 2020 | 21.21 | 22.58 | 19.52 | 20.28 | 979,326 | -2.24(-9.93%) |
Mar 17, 2020 | 20.96 | 22.57 | 19.83 | 22.52 | 968,441 | +2.04(+9.95%) |
Mar 16, 2020 | 21.12 | 21.88 | 20.46 | 20.48 | 827,936 | -3.25(-13.68%) |
Mar 13, 2020 | 22.50 | 23.73 | 21.49 | 23.73 | 720,744 | +2.30(+10.74%) |
Mar 12, 2020 | 21.30 | 23.02 | 20.27 | 21.43 | 1,067,056 | -1.61(-6.97%) |
Mar 11, 2020 | 23.81 | 23.88 | 22.77 | 23.03 | 658,529 | -1.41(-5.76%) |
Mar 10, 2020 | 23.82 | 24.55 | 22.68 | 24.44 | 707,197 | +1.15(+4.94%) |
Mar 09, 2020 | 23.33 | 23.69 | 22.96 | 23.29 | 802,127 | -1.65(-6.61%) |
Mar 06, 2020 | 24.67 | 25.00 | 23.97 | 24.94 | 319,495 | -0.44(-1.72%) |
Mar 05, 2020 | 25.49 | 25.82 | 24.85 | 25.38 | 791,376 | -0.62(-2.40%) |
Mar 04, 2020 | 24.82 | 26.01 | 24.82 | 26.00 | 723,715 | +1.54(+6.31%) |
Mar 03, 2020 | 24.55 | 25.34 | 24.21 | 24.46 | 642,959 | -0.12(-0.51%) |
Mar 02, 2020 | 23.94 | 24.67 | 23.72 | 24.58 | 572,909 | +0.64(+2.68%) |
Feb 28, 2020 | 24.62 | 24.78 | 23.61 | 23.94 | 874,940 | -1.18(-4.69%) |
Feb 27, 2020 | 26.10 | 26.43 | 25.10 | 25.12 | 521,360 | -1.32(-4.99%) |
Feb 26, 2020 | 26.82 | 26.94 | 26.39 | 26.44 | 503,984 | -0.26(-0.97%) |
Feb 25, 2020 | 27.50 | 27.69 | 26.58 | 26.70 | 309,589 | -0.78(-2.82%) |
Feb 24, 2020 | 27.35 | 27.58 | 27.23 | 27.47 | 301,713 | -0.30(-1.09%) |
Feb 21, 2020 | 27.84 | 28.11 | 27.69 | 27.78 | 489,504 | -0.04(-0.16%) |
Feb 20, 2020 | 27.51 | 27.88 | 27.39 | 27.82 | 479,289 | +0.28(+1.00%) |
Feb 19, 2020 | 27.85 | 27.88 | 27.46 | 27.55 | 408,735 | -0.28(-0.99%) |
Feb 18, 2020 | 28.09 | 28.19 | 27.81 | 27.82 | 348,518 | -0.27(-0.95%) |
Feb 14, 2020 | 28.69 | 28.73 | 27.88 | 28.09 | 694,166 | -0.46(-1.62%) |
Feb 13, 2020 | 28.17 | 28.55 | 28.17 | 28.55 | 211,183 | +0.24(+0.85%) |
Feb 12, 2020 | 28.20 | 28.45 | 28.06 | 28.31 | 301,317 | +0.23(+0.83%) |
Feb 11, 2020 | 27.99 | 28.25 | 27.88 | 28.08 | 207,387 | +0.14(+0.51%) |
Feb 10, 2020 | 27.92 | 27.95 | 27.74 | 27.94 | 331,106 | +0.21(+0.74%) |
Feb 07, 2020 | 27.76 | 27.81 | 27.59 | 27.73 | 268,919 | -0.04(-0.16%) |
Feb 06, 2020 | 27.98 | 28.04 | 27.70 | 27.78 | 171,740 | -0.10(-0.35%) |
Feb 05, 2020 | 27.69 | 27.92 | 27.59 | 27.88 | 214,823 | +0.22(+0.81%) |
Feb 04, 2020 | 27.50 | 27.77 | 27.35 | 27.65 | 201,458 | +0.30(+1.11%) |