Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.72 | 21.72 | 21.32 | 21.38 | 16,450 | -0.64(-2.93%) |
Apr 29, 2020 | 21.89 | 22.15 | 21.85 | 22.03 | 12,018 | +0.62(+2.89%) |
Apr 28, 2020 | 21.24 | 21.51 | 21.20 | 21.41 | 11,526 | +0.74(+3.60%) |
Apr 27, 2020 | 20.21 | 20.67 | 20.21 | 20.67 | 10,806 | +0.64(+3.22%) |
Apr 24, 2020 | 19.95 | 20.08 | 19.69 | 20.02 | 23,563 | +0.15(+0.75%) |
Apr 23, 2020 | 20.03 | 20.20 | 19.80 | 19.87 | 33,832 | +0.17(+0.84%) |
Apr 22, 2020 | 19.92 | 19.93 | 19.63 | 19.71 | 48,915 | +0.20(+1.05%) |
Apr 21, 2020 | 19.45 | 19.61 | 19.34 | 19.50 | 9,993 | -0.30(-1.50%) |
Apr 20, 2020 | 19.80 | 20.15 | 19.74 | 19.80 | 20,797 | -0.64(-3.15%) |
Apr 17, 2020 | 20.19 | 20.44 | 20.08 | 20.44 | 24,866 | +0.85(+4.32%) |
Apr 16, 2020 | 19.88 | 20.01 | 19.34 | 19.60 | 21,638 | -0.13(-0.67%) |
Apr 15, 2020 | 20.02 | 20.09 | 19.61 | 19.73 | 15,768 | -0.91(-4.40%) |
Apr 14, 2020 | 20.71 | 20.94 | 20.29 | 20.64 | 9,432 | -0.01(-0.04%) |
Apr 13, 2020 | 20.81 | 20.81 | 20.06 | 20.65 | 22,627 | -0.20(-0.97%) |
Apr 09, 2020 | 20.59 | 20.97 | 20.56 | 20.85 | 13,356 | +0.56(+2.77%) |
Apr 08, 2020 | 19.68 | 20.31 | 19.51 | 20.29 | 51,745 | +0.78(+4.01%) |
Apr 07, 2020 | 20.01 | 20.17 | 19.51 | 19.51 | 27,760 | +0.08(+0.43%) |
Apr 06, 2020 | 18.87 | 19.47 | 18.71 | 19.42 | 21,536 | +1.34(+7.42%) |
Apr 03, 2020 | 18.53 | 19.35 | 18.00 | 18.08 | 28,340 | -0.71(-3.76%) |
Apr 02, 2020 | 18.40 | 18.91 | 18.23 | 18.79 | 15,247 | +0.26(+1.39%) |
Apr 01, 2020 | 18.52 | 18.84 | 18.40 | 18.53 | 9,664 | -0.74(-3.82%) |
Mar 31, 2020 | 19.17 | 19.49 | 19.01 | 19.27 | 17,125 | +0.03(+0.16%) |
Mar 30, 2020 | 18.86 | 19.24 | 18.65 | 19.23 | 18,516 | +0.61(+3.28%) |
Mar 27, 2020 | 18.50 | 19.13 | 18.23 | 18.62 | 11,618 | -0.62(-3.24%) |
Mar 26, 2020 | 18.56 | 19.25 | 18.56 | 19.25 | 26,325 | +1.01(+5.54%) |
Mar 25, 2020 | 17.88 | 18.85 | 17.50 | 18.24 | 85,019 | +0.51(+2.87%) |
Mar 24, 2020 | 16.91 | 17.75 | 16.89 | 17.73 | 45,871 | +1.50(+9.25%) |
Mar 23, 2020 | 17.00 | 17.00 | 16.12 | 16.23 | 32,344 | -0.88(-5.17%) |
Mar 20, 2020 | 18.01 | 18.18 | 17.07 | 17.11 | 20,305 | -0.50(-2.82%) |
Mar 19, 2020 | 16.79 | 17.81 | 16.60 | 17.61 | 30,689 | +0.60(+3.52%) |
Mar 18, 2020 | 17.04 | 17.66 | 16.50 | 17.01 | 30,906 | -1.35(-7.37%) |
Mar 17, 2020 | 17.60 | 18.37 | 17.24 | 18.36 | 21,654 | +1.11(+6.46%) |
Mar 16, 2020 | 17.48 | 18.17 | 17.10 | 17.25 | 13,041 | -2.26(-11.57%) |
Mar 13, 2020 | 18.82 | 19.63 | 18.20 | 19.51 | 25,409 | +1.46(+8.12%) |
Mar 12, 2020 | 18.77 | 18.94 | 17.89 | 18.04 | 17,735 | -2.30(-11.32%) |
Mar 11, 2020 | 21.09 | 21.09 | 20.04 | 20.34 | 15,905 | -1.53(-6.99%) |
Mar 10, 2020 | 21.91 | 21.91 | 20.96 | 21.87 | 59,819 | +0.83(+3.96%) |
Mar 09, 2020 | 21.23 | 21.45 | 20.82 | 21.04 | 10,531 | -1.64(-7.25%) |
Mar 06, 2020 | 22.54 | 22.84 | 22.35 | 22.68 | 19,871 | -0.29(-1.28%) |
Mar 05, 2020 | 23.24 | 23.34 | 22.80 | 22.98 | 30,763 | -0.85(-3.56%) |
Mar 04, 2020 | 23.48 | 23.82 | 23.28 | 23.82 | 10,098 | +0.73(+3.15%) |
Mar 03, 2020 | 23.47 | 23.82 | 23.07 | 23.10 | 33,918 | -0.27(-1.14%) |
Mar 02, 2020 | 22.71 | 23.36 | 22.51 | 23.36 | 13,724 | +0.67(+2.96%) |
Feb 28, 2020 | 22.26 | 22.69 | 22.10 | 22.69 | 49,189 | -0.18(-0.77%) |
Feb 27, 2020 | 23.26 | 23.55 | 22.87 | 22.87 | 59,135 | -0.79(-3.35%) |
Feb 26, 2020 | 24.03 | 24.18 | 23.66 | 23.66 | 14,905 | -0.02(-0.08%) |
Feb 25, 2020 | 24.49 | 24.53 | 23.65 | 23.68 | 17,615 | -0.82(-3.34%) |
Feb 24, 2020 | 24.73 | 24.73 | 24.45 | 24.50 | 244,451 | -1.06(-4.14%) |
Feb 21, 2020 | 25.38 | 25.57 | 25.38 | 25.56 | 279,607 | -0.03(-0.11%) |
Feb 20, 2020 | 25.35 | 25.60 | 25.35 | 25.58 | 500,036 | +0.24(+0.96%) |
Feb 19, 2020 | 25.41 | 25.48 | 25.29 | 25.34 | 16,781 | +0.09(+0.35%) |
Feb 18, 2020 | 25.39 | 25.39 | 25.12 | 25.25 | 13,673 | -0.33(-1.30%) |
Feb 14, 2020 | 25.66 | 25.75 | 25.48 | 25.58 | 14,659 | -0.06(-0.22%) |
Feb 13, 2020 | 25.73 | 25.80 | 25.60 | 25.64 | 17,914 | -0.30(-1.17%) |
Feb 12, 2020 | 25.90 | 25.99 | 25.85 | 25.94 | 9,815 | +0.19(+0.74%) |
Feb 11, 2020 | 25.61 | 25.84 | 25.61 | 25.75 | 17,759 | +0.35(+1.36%) |
Feb 10, 2020 | 25.36 | 25.45 | 25.36 | 25.41 | 28,043 | +0.06(+0.25%) |
Feb 07, 2020 | 25.56 | 25.59 | 25.33 | 25.34 | 11,618 | -0.47(-1.84%) |
Feb 06, 2020 | 26.03 | 26.03 | 25.78 | 25.82 | 14,197 | -0.13(-0.50%) |
Feb 05, 2020 | 25.64 | 25.95 | 25.64 | 25.95 | 17,950 | +0.71(+2.83%) |
Feb 04, 2020 | 25.26 | 25.34 | 25.22 | 25.23 | 21,294 | +0.37(+1.48%) |