Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.13 | 21.16 | 21.03 | 21.10 | 5,403 | -0.24(-1.12%) |
Apr 29, 2020 | 21.32 | 21.35 | 21.31 | 21.34 | 2,162 | +0.26(+1.23%) |
Apr 28, 2020 | 21.14 | 21.14 | 21.02 | 21.08 | 1,509 | +0.20(+0.96%) |
Apr 27, 2020 | 20.76 | 20.91 | 20.74 | 20.88 | 3,922 | +0.15(+0.72%) |
Apr 24, 2020 | 20.57 | 20.73 | 20.54 | 20.73 | 15,333 | +0.33(+1.62%) |
Apr 23, 2020 | 20.62 | 20.62 | 20.34 | 20.40 | 2,603 | -0.18(-0.87%) |
Apr 22, 2020 | 20.58 | 20.58 | 20.58 | 20.58 | 409 | +0.13(+0.64%) |
Apr 21, 2020 | 20.58 | 20.58 | 20.35 | 20.45 | 1,123 | -0.29(-1.40%) |
Apr 20, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 167 | -0.06(-0.29%) |
Apr 17, 2020 | 20.77 | 20.80 | 20.66 | 20.80 | 1,722 | +0.60(+2.97%) |
Apr 16, 2020 | 20.32 | 20.35 | 20.10 | 20.20 | 1,717 | -0.04(-0.20%) |
Apr 15, 2020 | 20.31 | 20.31 | 20.24 | 20.24 | 1,139 | -0.59(-2.83%) |
Apr 14, 2020 | 20.57 | 20.92 | 20.57 | 20.83 | 17,869 | +0.46(+2.26%) |
Apr 13, 2020 | 20.64 | 20.64 | 20.37 | 20.37 | 12,846 | -0.51(-2.44%) |
Apr 09, 2020 | 20.88 | 20.88 | 20.88 | 0 | +0.43(+2.10%) | |
Apr 08, 2020 | 20.16 | 20.46 | 20.16 | 20.45 | 29,504 | +0.37(+1.84%) |
Apr 07, 2020 | 20.56 | 20.56 | 20.08 | 20.08 | 3,039 | +0.05(+0.25%) |
Apr 06, 2020 | 19.91 | 20.03 | 19.88 | 20.03 | 1,400 | +0.76(+3.94%) |
Apr 03, 2020 | 19.14 | 19.27 | 19.07 | 19.27 | 1,324 | -0.23(-1.18%) |
Apr 02, 2020 | 19.41 | 19.50 | 19.41 | 19.50 | 601 | +0.12(+0.62%) |
Apr 01, 2020 | 19.55 | 19.55 | 19.38 | 19.38 | 5,959 | -0.47(-2.37%) |
Mar 31, 2020 | 19.87 | 20.24 | 19.84 | 19.85 | 8,279 | -0.15(-0.75%) |
Mar 30, 2020 | 19.68 | 20.00 | 19.68 | 20.00 | 8,719 | +0.40(+2.04%) |
Mar 27, 2020 | 19.53 | 19.69 | 19.39 | 19.60 | 10,154 | -0.77(-3.78%) |
Mar 26, 2020 | 19.89 | 20.37 | 19.87 | 20.37 | 11,779 | +0.42(+2.11%) |
Mar 25, 2020 | 19.12 | 19.95 | 19.11 | 19.95 | 17,697 | +0.80(+4.18%) |
Mar 24, 2020 | 18.84 | 19.39 | 18.79 | 19.15 | 23,961 | +1.55(+8.81%) |
Mar 23, 2020 | 17.75 | 18.14 | 17.60 | 17.60 | 14,222 | -0.44(-2.44%) |
Mar 20, 2020 | 18.42 | 18.42 | 18.04 | 18.04 | 3,646 | -0.26(-1.42%) |
Mar 19, 2020 | 17.36 | 18.30 | 17.36 | 18.30 | 1,246 | +1.08(+6.27%) |
Mar 18, 2020 | 17.55 | 17.93 | 17.22 | 17.22 | 3,415 | -1.28(-6.92%) |
Mar 17, 2020 | 17.92 | 18.55 | 17.82 | 18.50 | 11,804 | +1.00(+5.71%) |
Mar 16, 2020 | 21.52 | 21.52 | 17.50 | 17.50 | 55,035 | -1.87(-9.65%) |
Mar 13, 2020 | 19.85 | 19.85 | 18.63 | 19.37 | 25,994 | +0.58(+3.09%) |
Mar 12, 2020 | 20.42 | 20.42 | 18.22 | 18.79 | 14,565 | -1.94(-9.36%) |
Mar 11, 2020 | 21.24 | 21.24 | 20.71 | 20.73 | 3,356 | -1.27(-5.77%) |
Mar 10, 2020 | 22.02 | 22.02 | 21.52 | 22.00 | 5,594 | +0.71(+3.33%) |
Mar 09, 2020 | 21.47 | 21.75 | 21.17 | 21.29 | 7,804 | -1.22(-5.42%) |
Mar 06, 2020 | 22.66 | 22.66 | 22.51 | 22.51 | 2,651 | -0.44(-1.92%) |
Mar 05, 2020 | 23.28 | 23.28 | 22.95 | 22.95 | 1,972 | -0.88(-3.69%) |
Mar 04, 2020 | 23.38 | 23.83 | 23.38 | 23.83 | 1,500 | +0.84(+3.65%) |
Mar 03, 2020 | 23.25 | 23.43 | 22.94 | 22.99 | 6,608 | -0.09(-0.39%) |
Mar 02, 2020 | 22.75 | 23.08 | 22.67 | 23.08 | 4,850 | +0.41(+1.81%) |
Feb 28, 2020 | 22.44 | 22.78 | 22.34 | 22.67 | 21,649 | -0.69(-2.95%) |
Feb 27, 2020 | 23.18 | 23.49 | 23.04 | 23.36 | 6,928 | -0.17(-0.72%) |
Feb 26, 2020 | 23.62 | 23.84 | 23.53 | 23.53 | 5,536 | +0.00(+0.00%) |
Feb 25, 2020 | 23.98 | 23.98 | 23.48 | 23.53 | 5,634 | -0.52(-2.16%) |
Feb 24, 2020 | 23.99 | 24.12 | 23.99 | 24.05 | 5,383 | -0.84(-3.37%) |
Feb 21, 2020 | 25.05 | 25.05 | 24.89 | 24.89 | 1,201 | -0.26(-1.03%) |
Feb 20, 2020 | 25.16 | 25.16 | 25.15 | 25.15 | 780 | -0.05(-0.20%) |
Feb 19, 2020 | 25.15 | 25.21 | 25.15 | 25.20 | 511 | +0.08(+0.32%) |
Feb 18, 2020 | 25.10 | 25.12 | 25.10 | 25.12 | 2,249 | -0.05(-0.20%) |
Feb 14, 2020 | 25.17 | 25.17 | 25.17 | 0 | -0.04(-0.16%) | |
Feb 13, 2020 | 25.18 | 25.25 | 25.06 | 25.21 | 3,835 | -0.12(-0.47%) |
Feb 12, 2020 | 25.28 | 25.35 | 25.28 | 25.33 | 4,815 | +0.10(+0.40%) |
Feb 11, 2020 | 25.22 | 25.32 | 25.22 | 25.23 | 2,123 | +0.12(+0.48%) |
Feb 10, 2020 | 25.10 | 25.11 | 25.09 | 25.11 | 5,499 | +0.06(+0.24%) |
Feb 07, 2020 | 25.14 | 25.14 | 24.98 | 25.05 | 9,101 | -0.20(-0.79%) |
Feb 06, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 931 | +0.05(+0.20%) |
Feb 05, 2020 | 25.16 | 25.20 | 25.16 | 25.20 | 2,404 | +0.23(+0.92%) |
Feb 04, 2020 | 24.73 | 24.98 | 24.73 | 24.97 | 5,382 | +0.38(+1.55%) |