Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.65 | 22.65 | 21.83 | 21.92 | 33,633 | -0.99(-4.32%) |
Apr 29, 2020 | 22.53 | 23.21 | 22.37 | 22.91 | 10,804 | +0.97(+4.41%) |
Apr 28, 2020 | 21.90 | 22.12 | 21.80 | 21.94 | 10,828 | +0.60(+2.82%) |
Apr 27, 2020 | 20.43 | 21.47 | 20.43 | 21.34 | 45,056 | +1.02(+4.99%) |
Apr 24, 2020 | 20.26 | 20.46 | 19.93 | 20.32 | 8,759 | +0.17(+0.85%) |
Apr 23, 2020 | 19.94 | 20.41 | 19.94 | 20.15 | 60,877 | +0.33(+1.68%) |
Apr 22, 2020 | 19.85 | 19.89 | 19.76 | 19.82 | 34,708 | +0.19(+0.98%) |
Apr 21, 2020 | 19.52 | 19.71 | 19.37 | 19.63 | 9,401 | -0.38(-1.89%) |
Apr 20, 2020 | 20.03 | 20.41 | 19.88 | 20.00 | 7,401 | -0.62(-3.00%) |
Apr 17, 2020 | 20.40 | 20.68 | 20.26 | 20.62 | 37,453 | +1.14(+5.84%) |
Apr 16, 2020 | 19.65 | 19.80 | 19.09 | 19.49 | 24,218 | -0.36(-1.79%) |
Apr 15, 2020 | 20.12 | 20.17 | 19.80 | 19.84 | 17,659 | -1.25(-5.92%) |
Apr 14, 2020 | 21.29 | 21.41 | 20.85 | 21.09 | 46,712 | +0.29(+1.40%) |
Apr 13, 2020 | 21.14 | 21.21 | 20.59 | 20.80 | 16,858 | -0.73(-3.40%) |
Apr 09, 2020 | 21.07 | 21.53 | 21.07 | 21.53 | 35,641 | +0.90(+4.37%) |
Apr 08, 2020 | 19.85 | 20.63 | 19.85 | 20.63 | 13,400 | +0.88(+4.48%) |
Apr 07, 2020 | 20.67 | 20.84 | 19.75 | 19.75 | 57,915 | -0.07(-0.35%) |
Apr 06, 2020 | 19.27 | 19.90 | 19.27 | 19.81 | 86,264 | +1.56(+8.54%) |
Apr 03, 2020 | 18.85 | 19.05 | 18.14 | 18.26 | 16,209 | -0.85(-4.46%) |
Apr 02, 2020 | 18.75 | 19.31 | 18.69 | 19.11 | 3,801 | +0.46(+2.49%) |
Apr 01, 2020 | 18.87 | 19.18 | 18.61 | 18.64 | 28,035 | -1.21(-6.07%) |
Mar 31, 2020 | 19.45 | 19.91 | 19.37 | 19.85 | 11,000 | +0.46(+2.37%) |
Mar 30, 2020 | 19.18 | 19.39 | 18.84 | 19.39 | 20,026 | -0.04(-0.20%) |
Mar 27, 2020 | 19.33 | 19.43 | 19.09 | 19.43 | 43,091 | -0.73(-3.60%) |
Mar 26, 2020 | 18.94 | 20.15 | 18.87 | 20.15 | 56,085 | +1.18(+6.24%) |
Mar 25, 2020 | 18.08 | 19.50 | 18.08 | 18.97 | 17,863 | +0.54(+2.95%) |
Mar 24, 2020 | 17.78 | 18.53 | 17.64 | 18.42 | 28,101 | +1.52(+8.96%) |
Mar 23, 2020 | 17.56 | 17.56 | 16.47 | 16.91 | 56,979 | -0.46(-2.64%) |
Mar 20, 2020 | 18.17 | 18.38 | 17.14 | 17.37 | 45,105 | -0.75(-4.11%) |
Mar 19, 2020 | 16.83 | 18.11 | 16.55 | 18.11 | 20,718 | +1.17(+6.89%) |
Mar 18, 2020 | 18.09 | 18.12 | 16.62 | 16.94 | 57,405 | -2.31(-12.01%) |
Mar 17, 2020 | 18.41 | 19.31 | 17.87 | 19.26 | 35,288 | +1.19(+6.59%) |
Mar 16, 2020 | 18.07 | 19.33 | 18.07 | 18.07 | 38,707 | -2.44(-11.89%) |
Mar 13, 2020 | 20.33 | 20.62 | 19.26 | 20.50 | 349,970 | +1.27(+6.61%) |
Mar 12, 2020 | 20.20 | 20.25 | 19.23 | 19.23 | 24,799 | -2.58(-11.82%) |
Mar 11, 2020 | 22.10 | 22.20 | 21.52 | 21.81 | 13,479 | -1.02(-4.48%) |
Mar 10, 2020 | 23.20 | 23.20 | 21.95 | 22.84 | 13,992 | +0.42(+1.87%) |
Mar 09, 2020 | 23.06 | 23.53 | 22.40 | 22.42 | 16,244 | -2.18(-8.85%) |
Mar 06, 2020 | 24.95 | 24.95 | 24.47 | 24.59 | 12,685 | -0.75(-2.95%) |
Mar 05, 2020 | 25.78 | 25.83 | 25.16 | 25.34 | 3,942 | -0.94(-3.59%) |
Mar 04, 2020 | 25.84 | 26.28 | 25.73 | 26.28 | 21,417 | +0.65(+2.53%) |
Mar 03, 2020 | 26.10 | 26.52 | 25.37 | 25.63 | 4,662 | -0.57(-2.17%) |
Mar 02, 2020 | 25.33 | 26.20 | 25.12 | 26.20 | 31,318 | +0.93(+3.67%) |
Feb 28, 2020 | 24.90 | 25.38 | 24.83 | 25.27 | 14,699 | -0.58(-2.25%) |
Feb 27, 2020 | 25.98 | 26.63 | 25.84 | 25.85 | 25,763 | -0.87(-3.27%) |
Feb 26, 2020 | 27.31 | 27.31 | 26.70 | 26.73 | 3,969 | -0.53(-1.95%) |
Feb 25, 2020 | 28.04 | 28.08 | 27.18 | 27.26 | 8,440 | -0.91(-3.23%) |
Feb 24, 2020 | 28.05 | 28.17 | 27.92 | 28.17 | 3,298 | -0.78(-2.69%) |
Feb 21, 2020 | 28.91 | 29.01 | 28.77 | 28.95 | 126,758 | -0.06(-0.21%) |
Feb 20, 2020 | 28.98 | 29.13 | 28.97 | 29.01 | 9,070 | +0.11(+0.40%) |
Feb 19, 2020 | 28.97 | 28.99 | 28.89 | 28.89 | 21,239 | -0.05(-0.19%) |
Feb 18, 2020 | 28.92 | 29.00 | 28.85 | 28.95 | 3,670 | -0.20(-0.70%) |
Feb 14, 2020 | 29.28 | 29.30 | 29.03 | 29.15 | 9,262 | -0.19(-0.64%) |
Feb 13, 2020 | 28.98 | 29.34 | 28.98 | 29.34 | 13,163 | +0.14(+0.49%) |
Feb 12, 2020 | 29.11 | 29.26 | 29.11 | 29.20 | 6,005 | +0.27(+0.92%) |
Feb 11, 2020 | 28.63 | 29.07 | 28.63 | 28.93 | 47,020 | +0.40(+1.42%) |
Feb 10, 2020 | 28.25 | 28.53 | 28.25 | 28.53 | 7,163 | +0.18(+0.65%) |
Feb 07, 2020 | 28.48 | 28.49 | 28.30 | 28.34 | 12,887 | -0.44(-1.54%) |
Feb 06, 2020 | 29.05 | 29.05 | 28.77 | 28.78 | 14,296 | -0.40(-1.36%) |
Feb 05, 2020 | 28.88 | 29.22 | 28.83 | 29.18 | 12,696 | +0.62(+2.16%) |
Feb 04, 2020 | 28.52 | 28.65 | 28.48 | 28.57 | 18,743 | +0.50(+1.77%) |