Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.09 | 19.09 | 18.73 | 18.87 | 443,090 | -0.04(-0.19%) |
Apr 29, 2020 | 18.95 | 19.04 | 18.82 | 18.91 | 426,831 | +0.33(+1.78%) |
Apr 28, 2020 | 18.77 | 18.84 | 18.48 | 18.58 | 738,421 | +0.04(+0.19%) |
Apr 27, 2020 | 18.43 | 18.60 | 18.30 | 18.54 | 491,602 | +0.72(+4.01%) |
Apr 24, 2020 | 17.81 | 17.87 | 17.59 | 17.83 | 578,324 | +0.28(+1.58%) |
Apr 23, 2020 | 17.88 | 17.97 | 17.47 | 17.55 | 653,575 | -0.38(-2.14%) |
Apr 22, 2020 | 18.00 | 18.00 | 17.56 | 17.93 | 1,372,021 | -0.14(-0.79%) |
Apr 21, 2020 | 18.32 | 18.36 | 18.07 | 18.08 | 636,061 | -0.38(-2.08%) |
Apr 20, 2020 | 18.59 | 18.75 | 18.46 | 18.46 | 539,140 | -0.25(-1.34%) |
Apr 17, 2020 | 18.65 | 18.71 | 18.46 | 18.71 | 449,459 | +0.38(+2.05%) |
Apr 16, 2020 | 18.44 | 18.48 | 18.21 | 18.34 | 441,027 | -0.29(-1.54%) |
Apr 15, 2020 | 18.73 | 18.79 | 18.47 | 18.62 | 638,264 | -0.15(-0.81%) |
Apr 14, 2020 | 18.85 | 18.95 | 18.68 | 18.77 | 820,413 | -0.18(-0.94%) |
Apr 13, 2020 | 18.99 | 19.00 | 18.72 | 18.95 | 471,977 | +0.00(+0.00%) |
Apr 09, 2020 | 18.99 | 19.14 | 18.85 | 18.95 | 405,945 | -0.09(-0.47%) |
Apr 08, 2020 | 18.88 | 19.23 | 18.60 | 19.04 | 739,566 | +0.21(+1.14%) |
Apr 07, 2020 | 19.38 | 19.54 | 18.79 | 18.83 | 867,093 | -0.08(-0.43%) |
Apr 06, 2020 | 18.34 | 18.98 | 18.32 | 18.91 | 955,710 | +1.07(+6.02%) |
Apr 03, 2020 | 17.86 | 18.13 | 17.68 | 17.83 | 465,232 | -0.30(-1.68%) |
Apr 02, 2020 | 17.91 | 18.31 | 17.89 | 18.14 | 622,798 | -0.26(-1.41%) |
Apr 01, 2020 | 18.77 | 18.80 | 18.34 | 18.40 | 477,614 | -0.95(-4.90%) |
Mar 31, 2020 | 19.32 | 19.56 | 18.95 | 19.35 | 688,080 | -0.86(-4.25%) |
Mar 30, 2020 | 19.94 | 20.28 | 19.77 | 20.20 | 761,222 | +0.60(+3.05%) |
Mar 27, 2020 | 19.51 | 19.94 | 19.39 | 19.60 | 600,920 | -0.24(-1.22%) |
Mar 26, 2020 | 19.44 | 19.98 | 19.44 | 19.85 | 635,992 | +0.31(+1.60%) |
Mar 25, 2020 | 19.31 | 19.62 | 18.89 | 19.53 | 1,685,123 | +0.14(+0.74%) |
Mar 24, 2020 | 19.43 | 19.62 | 19.02 | 19.39 | 815,679 | +1.31(+7.27%) |
Mar 23, 2020 | 18.38 | 18.42 | 17.73 | 18.08 | 605,891 | -0.80(-4.26%) |
Mar 20, 2020 | 19.40 | 19.65 | 18.77 | 18.88 | 760,882 | -0.25(-1.31%) |
Mar 19, 2020 | 19.15 | 19.53 | 18.89 | 19.13 | 902,238 | +1.02(+5.63%) |
Mar 18, 2020 | 17.88 | 18.44 | 17.53 | 18.11 | 803,168 | +0.24(+1.35%) |
Mar 17, 2020 | 17.40 | 17.90 | 17.15 | 17.87 | 1,043,846 | +0.74(+4.33%) |
Mar 16, 2020 | 17.29 | 17.75 | 17.10 | 17.13 | 820,495 | -1.30(-7.04%) |
Mar 13, 2020 | 18.57 | 18.57 | 17.50 | 18.42 | 983,934 | +0.43(+2.38%) |
Mar 12, 2020 | 18.81 | 18.92 | 18.00 | 18.00 | 869,549 | -1.97(-9.85%) |
Mar 11, 2020 | 20.50 | 20.57 | 19.68 | 19.96 | 1,011,266 | -0.62(-3.00%) |
Mar 10, 2020 | 20.66 | 20.67 | 20.08 | 20.58 | 1,057,226 | -0.10(-0.48%) |
Mar 09, 2020 | 20.49 | 21.35 | 20.49 | 20.68 | 734,118 | -1.66(-7.44%) |
Mar 06, 2020 | 22.30 | 22.40 | 22.18 | 22.34 | 708,866 | -0.53(-2.31%) |
Mar 05, 2020 | 22.67 | 22.91 | 22.67 | 22.87 | 484,836 | -0.15(-0.66%) |
Mar 04, 2020 | 22.93 | 23.03 | 22.75 | 23.02 | 477,853 | +0.26(+1.14%) |
Mar 03, 2020 | 22.85 | 22.97 | 22.52 | 22.76 | 1,086,727 | -0.34(-1.47%) |
Mar 02, 2020 | 22.80 | 23.12 | 22.72 | 23.10 | 898,499 | +0.62(+2.74%) |
Feb 28, 2020 | 22.20 | 22.49 | 22.07 | 22.48 | 1,013,018 | +0.12(+0.52%) |
Feb 27, 2020 | 22.45 | 22.68 | 22.30 | 22.37 | 1,198,489 | -0.29(-1.30%) |
Feb 26, 2020 | 22.68 | 22.86 | 22.54 | 22.66 | 1,597,905 | +0.52(+2.34%) |
Feb 25, 2020 | 22.57 | 22.70 | 21.98 | 22.14 | 1,601,784 | +0.66(+3.08%) |
Feb 24, 2020 | 21.46 | 21.60 | 21.43 | 21.48 | 494,055 | -0.57(-2.59%) |
Feb 21, 2020 | 22.21 | 22.21 | 22.01 | 22.05 | 256,834 | -0.30(-1.32%) |
Feb 20, 2020 | 22.41 | 22.45 | 22.28 | 22.35 | 410,549 | -0.20(-0.87%) |
Feb 19, 2020 | 22.66 | 22.68 | 22.54 | 22.55 | 262,408 | -0.14(-0.63%) |
Feb 18, 2020 | 22.70 | 22.74 | 22.66 | 22.69 | 218,790 | -0.19(-0.82%) |
Feb 14, 2020 | 23.03 | 23.05 | 22.87 | 22.88 | 279,653 | -0.30(-1.31%) |
Feb 13, 2020 | 23.23 | 23.25 | 23.15 | 23.18 | 192,342 | -0.07(-0.31%) |
Feb 12, 2020 | 23.24 | 23.28 | 23.14 | 23.25 | 315,326 | -0.58(-2.44%) |
Feb 11, 2020 | 23.73 | 23.86 | 23.73 | 23.83 | 238,912 | +0.14(+0.60%) |
Feb 10, 2020 | 23.72 | 23.77 | 23.63 | 23.69 | 224,784 | -0.30(-1.27%) |
Feb 07, 2020 | 24.11 | 24.11 | 23.90 | 23.99 | 155,040 | -0.10(-0.41%) |
Feb 06, 2020 | 23.92 | 24.10 | 23.92 | 24.09 | 259,753 | +0.38(+1.62%) |
Feb 05, 2020 | 23.63 | 23.80 | 23.63 | 23.71 | 267,651 | +0.13(+0.57%) |
Feb 04, 2020 | 23.65 | 23.68 | 23.57 | 23.57 | 219,136 | -0.04(-0.19%) |