Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.71 | 20.81 | 19.51 | 19.89 | 1,207,742 | -0.58(-2.83%) |
Apr 29, 2020 | 20.15 | 20.53 | 19.73 | 20.47 | 1,145,343 | +0.92(+4.70%) |
Apr 28, 2020 | 20.27 | 20.30 | 19.53 | 19.55 | 871,542 | -0.22(-1.13%) |
Apr 27, 2020 | 18.94 | 19.84 | 18.89 | 19.78 | 992,517 | +0.83(+4.39%) |
Apr 24, 2020 | 19.36 | 19.36 | 18.83 | 18.94 | 818,728 | -0.17(-0.88%) |
Apr 23, 2020 | 19.53 | 19.54 | 19.09 | 19.11 | 698,610 | -0.22(-1.13%) |
Apr 22, 2020 | 19.24 | 19.49 | 19.04 | 19.33 | 679,278 | +0.44(+2.31%) |
Apr 21, 2020 | 18.94 | 19.27 | 18.80 | 18.89 | 1,011,915 | -0.54(-2.79%) |
Apr 20, 2020 | 19.82 | 20.01 | 19.10 | 19.44 | 1,387,640 | -0.90(-4.42%) |
Apr 17, 2020 | 19.58 | 20.35 | 19.44 | 20.34 | 1,364,810 | +1.31(+6.91%) |
Apr 16, 2020 | 19.01 | 19.28 | 18.78 | 19.02 | 1,057,599 | +0.06(+0.29%) |
Apr 15, 2020 | 19.79 | 19.95 | 18.86 | 18.96 | 2,301,188 | -1.23(-6.11%) |
Apr 14, 2020 | 20.25 | 20.57 | 19.81 | 20.20 | 1,088,999 | -0.09(-0.45%) |
Apr 13, 2020 | 20.77 | 20.77 | 19.67 | 20.29 | 836,558 | -0.45(-2.15%) |
Apr 09, 2020 | 20.35 | 21.05 | 20.07 | 20.74 | 1,303,149 | +0.65(+3.23%) |
Apr 08, 2020 | 19.64 | 20.61 | 19.36 | 20.09 | 2,956,579 | +0.59(+3.02%) |
Apr 07, 2020 | 20.19 | 20.19 | 19.04 | 19.50 | 1,901,930 | +0.48(+2.51%) |
Apr 06, 2020 | 19.07 | 19.16 | 18.34 | 19.02 | 1,915,336 | +1.05(+5.85%) |
Apr 03, 2020 | 18.48 | 18.80 | 17.62 | 17.97 | 1,353,187 | -0.60(-3.23%) |
Apr 02, 2020 | 17.30 | 18.97 | 17.26 | 18.57 | 2,267,734 | +1.11(+6.37%) |
Apr 01, 2020 | 17.71 | 18.02 | 17.18 | 17.46 | 2,638,384 | -0.80(-4.39%) |
Mar 31, 2020 | 19.34 | 20.47 | 18.08 | 18.26 | 2,243,314 | +0.26(+1.43%) |
Mar 30, 2020 | 16.43 | 18.09 | 16.32 | 18.00 | 1,970,136 | +1.44(+8.67%) |
Mar 27, 2020 | 17.41 | 17.45 | 16.13 | 16.57 | 1,527,042 | -1.21(-6.81%) |
Mar 26, 2020 | 17.55 | 18.88 | 17.39 | 17.78 | 1,846,724 | +0.45(+2.59%) |
Mar 25, 2020 | 14.98 | 18.16 | 14.93 | 17.33 | 2,572,697 | +2.35(+15.67%) |
Mar 24, 2020 | 13.15 | 15.08 | 13.11 | 14.98 | 2,724,790 | +2.69(+21.91%) |
Mar 23, 2020 | 14.52 | 14.72 | 11.68 | 12.29 | 3,292,985 | -2.53(-17.10%) |
Mar 20, 2020 | 16.31 | 16.77 | 14.73 | 14.82 | 2,091,217 | -1.11(-7.00%) |
Mar 19, 2020 | 15.00 | 16.66 | 13.80 | 15.94 | 1,842,519 | +0.66(+4.30%) |
Mar 18, 2020 | 15.86 | 16.47 | 13.62 | 15.28 | 3,180,395 | -1.45(-8.65%) |
Mar 17, 2020 | 16.38 | 17.64 | 16.10 | 16.72 | 1,909,333 | +0.39(+2.41%) |
Mar 16, 2020 | 15.87 | 17.71 | 15.87 | 16.33 | 3,209,354 | -2.31(-12.38%) |
Mar 13, 2020 | 18.13 | 18.67 | 16.67 | 18.64 | 2,820,649 | +2.07(+12.47%) |
Mar 12, 2020 | 18.59 | 18.59 | 15.86 | 16.57 | 4,349,844 | -3.26(-16.45%) |
Mar 11, 2020 | 20.85 | 20.93 | 19.77 | 19.83 | 2,427,570 | -1.36(-6.40%) |
Mar 10, 2020 | 21.43 | 23.05 | 20.79 | 21.19 | 2,425,028 | +0.43(+2.07%) |
Mar 09, 2020 | 22.44 | 23.16 | 20.64 | 20.76 | 2,132,050 | -3.15(-13.18%) |
Mar 06, 2020 | 23.61 | 23.97 | 23.21 | 23.91 | 700,308 | -0.08(-0.34%) |
Mar 05, 2020 | 23.95 | 24.07 | 23.73 | 23.99 | 510,534 | -0.21(-0.86%) |
Mar 04, 2020 | 24.04 | 24.46 | 23.93 | 24.20 | 592,885 | +0.48(+2.01%) |
Mar 03, 2020 | 23.79 | 24.42 | 23.64 | 23.72 | 1,160,018 | +0.11(+0.46%) |
Mar 02, 2020 | 22.91 | 23.71 | 22.81 | 23.61 | 1,214,986 | +0.71(+3.09%) |
Feb 28, 2020 | 22.87 | 23.02 | 22.45 | 22.91 | 1,969,644 | -0.54(-2.32%) |
Feb 27, 2020 | 23.65 | 23.92 | 23.45 | 23.45 | 1,310,975 | -0.63(-2.60%) |
Feb 26, 2020 | 23.74 | 24.23 | 23.73 | 24.08 | 988,203 | +0.22(+0.90%) |
Feb 25, 2020 | 24.53 | 24.53 | 23.57 | 23.86 | 1,239,196 | -0.52(-2.13%) |
Feb 24, 2020 | 24.28 | 24.61 | 24.23 | 24.38 | 956,519 | -0.50(-2.00%) |
Feb 21, 2020 | 25.20 | 25.24 | 24.85 | 24.88 | 593,506 | -0.36(-1.44%) |
Feb 20, 2020 | 25.09 | 25.27 | 25.02 | 25.24 | 463,062 | +0.16(+0.63%) |
Feb 19, 2020 | 24.84 | 25.10 | 24.75 | 25.09 | 478,369 | +0.27(+1.10%) |
Feb 18, 2020 | 24.79 | 24.99 | 24.79 | 24.81 | 515,878 | -0.07(-0.27%) |
Feb 14, 2020 | 24.83 | 24.99 | 24.78 | 24.88 | 383,339 | +0.07(+0.29%) |
Feb 13, 2020 | 24.64 | 24.83 | 24.64 | 24.81 | 435,925 | +0.03(+0.13%) |
Feb 12, 2020 | 24.77 | 24.88 | 24.50 | 24.78 | 565,309 | +0.08(+0.31%) |
Feb 11, 2020 | 24.74 | 24.75 | 24.59 | 24.70 | 478,293 | +0.01(+0.04%) |
Feb 10, 2020 | 24.37 | 24.79 | 24.30 | 24.69 | 506,972 | +0.32(+1.33%) |
Feb 07, 2020 | 24.53 | 24.60 | 24.32 | 24.37 | 389,133 | -0.23(-0.93%) |
Feb 06, 2020 | 24.24 | 24.72 | 24.24 | 24.60 | 411,128 | +0.30(+1.24%) |
Feb 05, 2020 | 24.45 | 24.54 | 24.19 | 24.30 | 440,224 | -0.11(-0.46%) |
Feb 04, 2020 | 24.55 | 24.60 | 24.30 | 24.41 | 473,671 | +0.03(+0.13%) |