Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.37 | 22.44 | 22.06 | 22.13 | 44,487 | -0.52(-2.28%) |
Apr 29, 2020 | 22.61 | 22.73 | 22.60 | 22.65 | 5,393 | +0.53(+2.39%) |
Apr 28, 2020 | 22.23 | 22.31 | 22.12 | 22.12 | 8,145 | +0.18(+0.80%) |
Apr 27, 2020 | 21.78 | 22.12 | 21.76 | 21.95 | 5,408 | +0.27(+1.25%) |
Apr 24, 2020 | 21.66 | 21.75 | 21.45 | 21.68 | 13,800 | +0.32(+1.47%) |
Apr 23, 2020 | 21.70 | 21.87 | 21.33 | 21.36 | 29,505 | -0.20(-0.91%) |
Apr 22, 2020 | 21.37 | 21.60 | 21.37 | 21.56 | 12,306 | +0.40(+1.88%) |
Apr 21, 2020 | 21.40 | 21.45 | 21.13 | 21.16 | 19,455 | -0.65(-2.98%) |
Apr 20, 2020 | 21.92 | 22.06 | 21.68 | 21.81 | 32,814 | -0.27(-1.23%) |
Apr 17, 2020 | 22.13 | 22.13 | 21.81 | 22.08 | 23,700 | +0.53(+2.45%) |
Apr 16, 2020 | 21.63 | 21.63 | 21.38 | 21.55 | 18,255 | -0.02(-0.08%) |
Apr 15, 2020 | 21.63 | 21.70 | 21.42 | 21.57 | 37,848 | -0.72(-3.23%) |
Apr 14, 2020 | 22.37 | 22.37 | 22.17 | 22.29 | 20,423 | +0.52(+2.39%) |
Apr 13, 2020 | 21.95 | 21.95 | 21.59 | 21.77 | 46,236 | -0.18(-0.83%) |
Apr 09, 2020 | 22.01 | 22.05 | 21.82 | 21.95 | 56,800 | +0.49(+2.29%) |
Apr 08, 2020 | 21.30 | 21.56 | 21.25 | 21.46 | 106,269 | +0.16(+0.74%) |
Apr 07, 2020 | 21.53 | 21.62 | 21.30 | 21.30 | 10,995 | +0.21(+1.01%) |
Apr 06, 2020 | 20.84 | 21.25 | 20.84 | 21.09 | 16,837 | +1.04(+5.21%) |
Apr 03, 2020 | 20.23 | 20.30 | 19.98 | 20.05 | 4,400 | -0.35(-1.69%) |
Apr 02, 2020 | 20.10 | 20.49 | 20.07 | 20.39 | 43,508 | +0.35(+1.75%) |
Apr 01, 2020 | 20.34 | 20.60 | 20.04 | 20.04 | 22,333 | -0.95(-4.53%) |
Mar 31, 2020 | 21.03 | 21.23 | 20.71 | 20.99 | 57,428 | -0.19(-0.90%) |
Mar 30, 2020 | 21.12 | 21.18 | 21.00 | 21.18 | 713,116 | +0.16(+0.76%) |
Mar 27, 2020 | 20.93 | 21.15 | 20.74 | 21.02 | 53,400 | -0.56(-2.59%) |
Mar 26, 2020 | 20.83 | 21.58 | 20.81 | 21.58 | 131,529 | +0.98(+4.76%) |
Mar 25, 2020 | 19.99 | 20.85 | 19.95 | 20.60 | 34,216 | +0.82(+4.15%) |
Mar 24, 2020 | 19.58 | 19.89 | 19.58 | 19.78 | 8,648 | +1.27(+6.86%) |
Mar 23, 2020 | 18.89 | 18.89 | 18.39 | 18.51 | 25,944 | +0.00(+0.00%) |
Mar 20, 2020 | 19.43 | 19.47 | 18.51 | 18.51 | 21,200 | -0.51(-2.68%) |
Mar 19, 2020 | 18.82 | 19.35 | 18.55 | 19.02 | 37,107 | +0.40(+2.13%) |
Mar 18, 2020 | 18.95 | 19.23 | 18.23 | 18.62 | 27,219 | -0.92(-4.71%) |
Mar 17, 2020 | 19.18 | 19.54 | 18.89 | 19.54 | 26,056 | +0.63(+3.34%) |
Mar 16, 2020 | 18.50 | 19.44 | 18.50 | 18.91 | 15,733 | -2.14(-10.17%) |
Mar 13, 2020 | 20.77 | 21.07 | 19.79 | 21.05 | 146,600 | +1.42(+7.23%) |
Mar 12, 2020 | 20.09 | 20.54 | 19.63 | 19.63 | 172,201 | -2.48(-11.22%) |
Mar 11, 2020 | 22.62 | 22.62 | 22.05 | 22.11 | 11,019 | -1.13(-4.88%) |
Mar 10, 2020 | 23.40 | 23.40 | 22.56 | 23.25 | 73,926 | +0.89(+3.96%) |
Mar 09, 2020 | 22.50 | 23.34 | 22.30 | 22.36 | 26,795 | -1.84(-7.59%) |
Mar 06, 2020 | 24.21 | 24.27 | 24.01 | 24.20 | 9,100 | -0.31(-1.26%) |
Mar 05, 2020 | 24.78 | 24.86 | 24.33 | 24.50 | 12,939 | -0.63(-2.50%) |
Mar 04, 2020 | 24.70 | 25.13 | 24.70 | 25.13 | 12,000 | +0.67(+2.74%) |
Mar 03, 2020 | 24.70 | 24.98 | 24.30 | 24.46 | 8,720 | -0.18(-0.73%) |
Mar 02, 2020 | 24.23 | 24.64 | 24.23 | 24.64 | 10,309 | +0.40(+1.66%) |
Feb 28, 2020 | 23.97 | 24.25 | 23.80 | 24.24 | 22,200 | -0.29(-1.16%) |
Feb 27, 2020 | 24.86 | 24.95 | 24.53 | 24.53 | 21,265 | -0.73(-2.88%) |
Feb 26, 2020 | 25.53 | 25.57 | 25.19 | 25.25 | 6,614 | +0.05(+0.20%) |
Feb 25, 2020 | 25.60 | 25.60 | 25.15 | 25.20 | 4,601 | -0.38(-1.50%) |
Feb 24, 2020 | 25.61 | 25.74 | 25.57 | 25.58 | 4,570 | -0.96(-3.60%) |
Feb 21, 2020 | 26.50 | 26.67 | 26.46 | 26.54 | 6,800 | -0.13(-0.47%) |
Feb 20, 2020 | 26.66 | 26.77 | 26.54 | 26.67 | 7,758 | -0.10(-0.36%) |
Feb 19, 2020 | 26.67 | 26.84 | 26.67 | 26.76 | 19,181 | +0.08(+0.30%) |
Feb 18, 2020 | 26.64 | 26.71 | 26.62 | 26.68 | 6,323 | -0.11(-0.42%) |
Feb 14, 2020 | 26.91 | 26.91 | 26.76 | 26.79 | 25,600 | -0.10(-0.36%) |
Feb 13, 2020 | 26.98 | 27.04 | 26.89 | 26.89 | 14,409 | -0.20(-0.74%) |
Feb 12, 2020 | 27.06 | 27.16 | 26.98 | 27.09 | 7,730 | -0.02(-0.07%) |
Feb 11, 2020 | 27.19 | 27.19 | 27.04 | 27.11 | 6,632 | +0.20(+0.72%) |
Feb 10, 2020 | 26.84 | 26.98 | 26.84 | 26.91 | 4,467 | +0.05(+0.19%) |
Feb 07, 2020 | 27.04 | 27.04 | 26.86 | 26.86 | 4,600 | -0.23(-0.86%) |
Feb 06, 2020 | 27.05 | 27.14 | 27.02 | 27.10 | 9,619 | +0.07(+0.27%) |
Feb 05, 2020 | 27.07 | 27.07 | 26.91 | 27.02 | 4,397 | +0.25(+0.93%) |
Feb 04, 2020 | 26.73 | 26.90 | 26.72 | 26.78 | 2,668 | +0.42(+1.59%) |