Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.64 | 20.68 | 20.30 | 20.57 | 100,884 | -0.07(-0.33%) |
Apr 29, 2020 | 20.56 | 20.72 | 20.46 | 20.64 | 143,289 | +0.51(+2.55%) |
Apr 28, 2020 | 20.39 | 20.42 | 20.10 | 20.13 | 151,345 | +0.10(+0.50%) |
Apr 27, 2020 | 20.04 | 20.10 | 19.94 | 20.03 | 162,210 | +0.27(+1.38%) |
Apr 24, 2020 | 19.62 | 19.77 | 19.54 | 19.76 | 158,498 | +0.15(+0.74%) |
Apr 23, 2020 | 19.72 | 19.94 | 19.57 | 19.61 | 143,704 | +0.02(+0.12%) |
Apr 22, 2020 | 19.67 | 19.67 | 19.50 | 19.59 | 54,231 | +0.22(+1.15%) |
Apr 21, 2020 | 19.50 | 19.63 | 19.34 | 19.37 | 79,546 | -0.49(-2.47%) |
Apr 20, 2020 | 19.93 | 20.15 | 19.86 | 19.86 | 111,049 | -0.43(-2.10%) |
Apr 17, 2020 | 20.21 | 20.28 | 20.04 | 20.28 | 67,171 | +0.56(+2.85%) |
Apr 16, 2020 | 19.76 | 19.83 | 19.55 | 19.72 | 118,394 | -0.06(-0.32%) |
Apr 15, 2020 | 19.80 | 19.94 | 19.75 | 19.78 | 105,956 | -0.55(-2.72%) |
Apr 14, 2020 | 20.30 | 20.56 | 20.24 | 20.34 | 83,948 | +0.02(+0.09%) |
Apr 13, 2020 | 20.34 | 20.34 | 20.08 | 20.32 | 157,537 | -0.06(-0.32%) |
Apr 09, 2020 | 20.16 | 20.47 | 20.11 | 20.38 | 97,283 | +0.38(+1.91%) |
Apr 08, 2020 | 19.73 | 20.04 | 19.62 | 20.00 | 104,648 | +0.32(+1.61%) |
Apr 07, 2020 | 19.85 | 19.97 | 19.48 | 19.68 | 68,106 | +0.67(+3.53%) |
Apr 06, 2020 | 18.79 | 19.01 | 18.70 | 19.01 | 152,710 | +0.80(+4.38%) |
Apr 03, 2020 | 18.44 | 18.54 | 18.15 | 18.21 | 100,812 | -0.50(-2.67%) |
Apr 02, 2020 | 18.65 | 18.87 | 18.54 | 18.71 | 132,271 | -0.21(-1.10%) |
Apr 01, 2020 | 18.98 | 19.12 | 18.76 | 18.92 | 203,558 | -0.68(-3.47%) |
Mar 31, 2020 | 19.29 | 19.66 | 19.24 | 19.60 | 366,284 | +0.39(+2.03%) |
Mar 30, 2020 | 19.02 | 19.33 | 18.94 | 19.21 | 163,530 | +0.20(+1.05%) |
Mar 27, 2020 | 18.85 | 19.29 | 18.69 | 19.01 | 376,117 | -0.46(-2.37%) |
Mar 26, 2020 | 18.90 | 19.54 | 18.83 | 19.47 | 190,757 | +0.42(+2.19%) |
Mar 25, 2020 | 18.67 | 19.35 | 18.35 | 19.06 | 133,848 | +1.12(+6.25%) |
Mar 24, 2020 | 17.65 | 18.14 | 17.65 | 17.94 | 120,069 | +1.40(+8.46%) |
Mar 23, 2020 | 16.73 | 16.86 | 16.38 | 16.54 | 183,269 | -0.12(-0.70%) |
Mar 20, 2020 | 17.01 | 17.30 | 16.60 | 16.65 | 160,010 | +0.21(+1.25%) |
Mar 19, 2020 | 16.29 | 16.56 | 15.92 | 16.45 | 347,958 | -0.64(-3.75%) |
Mar 18, 2020 | 17.44 | 17.64 | 16.79 | 17.09 | 325,439 | -1.57(-8.43%) |
Mar 17, 2020 | 18.64 | 18.86 | 18.37 | 18.66 | 412,205 | -0.07(-0.38%) |
Mar 16, 2020 | 18.49 | 19.28 | 18.28 | 18.73 | 184,803 | -2.23(-10.65%) |
Mar 13, 2020 | 21.20 | 21.30 | 20.43 | 20.97 | 225,129 | -0.07(-0.34%) |
Mar 12, 2020 | 21.85 | 21.85 | 20.75 | 21.04 | 133,405 | -2.46(-10.46%) |
Mar 11, 2020 | 24.06 | 24.17 | 23.49 | 23.50 | 184,239 | -0.77(-3.18%) |
Mar 10, 2020 | 24.55 | 24.55 | 23.95 | 24.27 | 272,614 | +0.22(+0.93%) |
Mar 09, 2020 | 24.44 | 24.57 | 24.03 | 24.04 | 78,107 | -1.59(-6.19%) |
Mar 06, 2020 | 25.51 | 25.64 | 25.38 | 25.63 | 112,732 | -0.36(-1.38%) |
Mar 05, 2020 | 26.05 | 26.13 | 25.89 | 25.99 | 74,583 | -0.13(-0.52%) |
Mar 04, 2020 | 25.91 | 26.12 | 25.84 | 26.12 | 71,977 | +0.70(+2.75%) |
Mar 03, 2020 | 25.51 | 25.83 | 25.42 | 25.42 | 72,450 | +0.23(+0.93%) |
Mar 02, 2020 | 25.10 | 25.21 | 24.93 | 25.19 | 60,126 | +0.27(+1.08%) |
Feb 28, 2020 | 24.69 | 25.03 | 24.58 | 24.92 | 694,679 | -0.68(-2.66%) |
Feb 27, 2020 | 25.90 | 25.93 | 25.60 | 25.60 | 53,533 | -0.62(-2.36%) |
Feb 26, 2020 | 26.40 | 26.44 | 26.20 | 26.22 | 62,028 | -0.26(-0.98%) |
Feb 25, 2020 | 26.78 | 26.88 | 26.47 | 26.48 | 48,783 | -0.30(-1.10%) |
Feb 24, 2020 | 26.82 | 26.95 | 26.77 | 26.78 | 74,027 | -0.57(-2.10%) |
Feb 21, 2020 | 27.28 | 27.36 | 27.28 | 27.35 | 24,419 | +0.01(+0.03%) |
Feb 20, 2020 | 27.37 | 27.37 | 27.27 | 27.34 | 39,840 | -0.15(-0.55%) |
Feb 19, 2020 | 27.55 | 27.55 | 27.49 | 27.50 | 16,027 | +0.02(+0.07%) |
Feb 18, 2020 | 27.53 | 27.59 | 27.48 | 27.48 | 40,238 | -0.11(-0.39%) |
Feb 14, 2020 | 27.54 | 27.65 | 27.54 | 27.59 | 164,247 | +0.19(+0.69%) |
Feb 13, 2020 | 27.34 | 27.45 | 27.34 | 27.40 | 38,137 | -0.04(-0.16%) |
Feb 12, 2020 | 27.41 | 27.45 | 27.34 | 27.44 | 81,512 | +0.14(+0.51%) |
Feb 11, 2020 | 27.35 | 27.42 | 27.30 | 27.30 | 12,151 | +0.09(+0.35%) |
Feb 10, 2020 | 27.18 | 27.29 | 27.18 | 27.21 | 46,544 | +0.06(+0.23%) |
Feb 07, 2020 | 27.23 | 27.23 | 27.14 | 27.15 | 13,380 | -0.13(-0.46%) |
Feb 06, 2020 | 27.22 | 27.27 | 27.14 | 27.27 | 20,557 | +0.04(+0.13%) |
Feb 05, 2020 | 27.21 | 27.25 | 27.16 | 27.24 | 33,022 | +0.03(+0.10%) |
Feb 04, 2020 | 27.13 | 27.24 | 27.11 | 27.21 | 121,241 | +0.22(+0.83%) |