Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.60 | 22.79 | 22.48 | 22.76 | 208,969 | +0.16(+0.71%) |
Apr 29, 2020 | 22.96 | 22.96 | 22.43 | 22.60 | 247,531 | -0.31(-1.35%) |
Apr 28, 2020 | 22.74 | 22.99 | 22.64 | 22.91 | 188,331 | +0.05(+0.22%) |
Apr 27, 2020 | 23.02 | 23.08 | 22.85 | 22.86 | 215,640 | -0.32(-1.38%) |
Apr 24, 2020 | 23.30 | 23.42 | 23.04 | 23.18 | 232,000 | -0.01(-0.04%) |
Apr 23, 2020 | 22.90 | 23.37 | 22.90 | 23.19 | 356,085 | -0.12(-0.51%) |
Apr 22, 2020 | 23.45 | 23.48 | 23.15 | 23.31 | 146,715 | -0.21(-0.89%) |
Apr 21, 2020 | 23.49 | 23.68 | 23.24 | 23.52 | 163,909 | +0.60(+2.62%) |
Apr 20, 2020 | 23.40 | 23.40 | 22.92 | 22.92 | 644,494 | -0.07(-0.30%) |
Apr 17, 2020 | 23.05 | 23.19 | 22.88 | 22.99 | 137,700 | -0.29(-1.25%) |
Apr 16, 2020 | 23.20 | 23.31 | 23.10 | 23.28 | 236,658 | +0.20(+0.87%) |
Apr 15, 2020 | 23.25 | 23.30 | 22.90 | 23.08 | 99,501 | +0.48(+2.12%) |
Apr 14, 2020 | 22.80 | 22.96 | 22.60 | 22.60 | 180,020 | -0.46(-1.99%) |
Apr 13, 2020 | 23.12 | 23.15 | 23.00 | 23.06 | 146,525 | +0.18(+0.79%) |
Apr 09, 2020 | 22.65 | 23.13 | 22.17 | 22.88 | 139,600 | -0.16(-0.68%) |
Apr 08, 2020 | 23.30 | 23.36 | 22.88 | 23.04 | 131,332 | -0.06(-0.28%) |
Apr 07, 2020 | 22.84 | 23.29 | 22.40 | 23.10 | 374,943 | -0.11(-0.47%) |
Apr 06, 2020 | 23.97 | 23.97 | 23.17 | 23.21 | 267,790 | -0.94(-3.89%) |
Apr 03, 2020 | 25.04 | 25.04 | 24.05 | 24.15 | 267,400 | -0.84(-3.36%) |
Apr 02, 2020 | 24.98 | 25.20 | 24.63 | 24.99 | 459,932 | +0.37(+1.50%) |
Apr 01, 2020 | 24.90 | 24.90 | 24.20 | 24.62 | 313,461 | +0.76(+3.19%) |
Mar 31, 2020 | 23.86 | 23.86 | 23.41 | 23.86 | 176,133 | +0.23(+0.97%) |
Mar 30, 2020 | 24.08 | 24.08 | 23.50 | 23.63 | 161,558 | -0.38(-1.58%) |
Mar 27, 2020 | 23.59 | 24.01 | 23.51 | 24.01 | 99,700 | +0.58(+2.48%) |
Mar 26, 2020 | 24.11 | 24.11 | 23.28 | 23.43 | 320,692 | -0.75(-3.10%) |
Mar 25, 2020 | 23.80 | 24.30 | 23.51 | 24.18 | 392,432 | +0.07(+0.29%) |
Mar 24, 2020 | 24.50 | 24.59 | 23.83 | 24.11 | 500,994 | -0.91(-3.64%) |
Mar 23, 2020 | 25.00 | 25.68 | 24.78 | 25.02 | 783,357 | +0.22(+0.89%) |
Mar 20, 2020 | 24.00 | 24.85 | 23.82 | 24.80 | 685,100 | +0.46(+1.89%) |
Mar 19, 2020 | 24.30 | 25.15 | 24.01 | 24.34 | 405,474 | -0.12(-0.49%) |
Mar 18, 2020 | 24.51 | 25.29 | 24.00 | 24.46 | 713,441 | +0.23(+0.97%) |
Mar 17, 2020 | 24.78 | 25.15 | 24.00 | 24.23 | 332,626 | -0.56(-2.28%) |
Mar 16, 2020 | 26.81 | 27.23 | 24.00 | 24.79 | 965,346 | +1.33(+5.67%) |
Mar 13, 2020 | 23.66 | 24.44 | 23.25 | 23.46 | 1,245,600 | -1.04(-4.24%) |
Mar 12, 2020 | 25.00 | 25.00 | 24.01 | 24.50 | 658,430 | +1.02(+4.34%) |
Mar 11, 2020 | 23.53 | 23.60 | 22.92 | 23.48 | 355,570 | +0.49(+2.13%) |
Mar 10, 2020 | 22.61 | 23.61 | 22.51 | 22.99 | 569,012 | -0.39(-1.67%) |
Mar 09, 2020 | 23.00 | 23.49 | 22.60 | 23.38 | 342,603 | +1.32(+5.98%) |
Mar 06, 2020 | 22.50 | 22.51 | 22.00 | 22.06 | 303,500 | +0.45(+2.11%) |
Mar 05, 2020 | 21.70 | 21.70 | 21.32 | 21.61 | 235,401 | +0.59(+2.78%) |
Mar 04, 2020 | 21.07 | 21.37 | 20.99 | 21.02 | 55,180 | -0.46(-2.14%) |
Mar 03, 2020 | 21.16 | 21.59 | 20.76 | 21.48 | 480,451 | +0.61(+2.92%) |
Mar 02, 2020 | 21.35 | 21.39 | 20.75 | 20.87 | 243,540 | -0.59(-2.75%) |
Feb 28, 2020 | 21.31 | 21.82 | 21.30 | 21.46 | 812,300 | +0.51(+2.43%) |
Feb 27, 2020 | 20.89 | 20.95 | 20.51 | 20.95 | 153,953 | +0.56(+2.75%) |
Feb 26, 2020 | 20.49 | 20.49 | 20.10 | 20.39 | 113,854 | -0.02(-0.10%) |
Feb 25, 2020 | 20.10 | 20.45 | 20.08 | 20.41 | 379,874 | +0.33(+1.64%) |
Feb 24, 2020 | 20.20 | 20.25 | 19.95 | 20.08 | 134,173 | +0.36(+1.83%) |
Feb 21, 2020 | 19.65 | 19.75 | 19.61 | 19.72 | 49,600 | +0.14(+0.70%) |
Feb 20, 2020 | 19.55 | 19.63 | 19.48 | 19.58 | 21,466 | +0.09(+0.48%) |
Feb 19, 2020 | 19.57 | 19.57 | 19.47 | 19.49 | 21,011 | -0.04(-0.20%) |
Feb 18, 2020 | 19.53 | 19.56 | 19.49 | 19.53 | 28,993 | +0.05(+0.26%) |
Feb 14, 2020 | 19.44 | 19.51 | 19.44 | 19.48 | 24,900 | +0.01(+0.05%) |
Feb 13, 2020 | 19.54 | 19.54 | 19.44 | 19.47 | 35,573 | +0.03(+0.15%) |
Feb 12, 2020 | 19.53 | 19.53 | 19.43 | 19.44 | 34,584 | -0.07(-0.36%) |
Feb 11, 2020 | 19.56 | 19.57 | 19.47 | 19.51 | 37,550 | -0.05(-0.26%) |
Feb 10, 2020 | 19.71 | 19.71 | 19.52 | 19.56 | 33,304 | +0.00(+0.00%) |
Feb 07, 2020 | 19.49 | 19.57 | 19.49 | 19.56 | 23,200 | +0.09(+0.49%) |
Feb 06, 2020 | 19.42 | 19.48 | 19.42 | 19.46 | 14,215 | -0.00(-0.03%) |
Feb 05, 2020 | 19.54 | 19.54 | 19.45 | 19.47 | 12,538 | -0.13(-0.66%) |
Feb 04, 2020 | 19.72 | 19.72 | 19.51 | 19.60 | 20,718 | -0.18(-0.91%) |