Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.01 | 21.01 | 20.63 | 20.70 | 23,403 | -0.42(-1.97%) |
Apr 29, 2020 | 20.95 | 21.12 | 20.94 | 21.12 | 5,093 | +0.58(+2.85%) |
Apr 28, 2020 | 20.83 | 20.83 | 20.52 | 20.53 | 26,957 | +0.06(+0.31%) |
Apr 27, 2020 | 20.38 | 20.52 | 20.38 | 20.47 | 19,271 | +0.37(+1.82%) |
Apr 24, 2020 | 20.07 | 20.11 | 19.94 | 20.11 | 4,118 | -0.10(-0.49%) |
Apr 23, 2020 | 20.55 | 20.55 | 20.14 | 20.20 | 21,348 | -0.06(-0.31%) |
Apr 22, 2020 | 20.32 | 20.33 | 20.22 | 20.27 | 3,127 | +0.48(+2.42%) |
Apr 21, 2020 | 19.83 | 19.90 | 19.65 | 19.79 | 4,601 | -0.40(-1.99%) |
Apr 20, 2020 | 20.21 | 20.40 | 20.18 | 20.19 | 80,648 | -0.18(-0.87%) |
Apr 17, 2020 | 20.45 | 20.45 | 20.29 | 20.36 | 2,986 | +0.22(+1.10%) |
Apr 16, 2020 | 20.16 | 20.23 | 20.01 | 20.14 | 53,003 | +0.33(+1.66%) |
Apr 15, 2020 | 19.72 | 19.87 | 19.72 | 19.81 | 2,449 | -0.17(-0.86%) |
Apr 14, 2020 | 20.16 | 20.16 | 19.99 | 19.99 | 4,069 | +0.36(+1.82%) |
Apr 13, 2020 | 19.56 | 19.63 | 19.52 | 19.63 | 1,945 | -0.01(-0.05%) |
Apr 09, 2020 | 19.96 | 19.98 | 19.64 | 19.64 | 2,265 | -0.03(-0.14%) |
Apr 08, 2020 | 19.48 | 19.70 | 19.48 | 19.67 | 134,533 | +0.04(+0.23%) |
Apr 07, 2020 | 19.91 | 19.91 | 19.62 | 19.62 | 2,853 | +0.11(+0.55%) |
Apr 06, 2020 | 19.20 | 19.52 | 19.20 | 19.52 | 1,330 | +1.06(+5.74%) |
Apr 03, 2020 | 18.81 | 18.81 | 18.36 | 18.46 | 720 | -0.38(-2.01%) |
Apr 02, 2020 | 18.60 | 18.84 | 18.60 | 18.84 | 608 | +0.57(+3.15%) |
Apr 01, 2020 | 18.41 | 18.65 | 18.19 | 18.26 | 2,123 | -0.74(-3.88%) |
Mar 31, 2020 | 19.26 | 19.26 | 19.00 | 19.00 | 385 | +0.14(+0.74%) |
Mar 30, 2020 | 18.74 | 18.86 | 18.69 | 18.86 | 9,911 | +0.27(+1.45%) |
Mar 27, 2020 | 18.91 | 18.91 | 18.59 | 18.59 | 9,370 | -1.18(-5.98%) |
Mar 26, 2020 | 19.28 | 19.77 | 19.28 | 19.77 | 8,212 | +0.52(+2.70%) |
Mar 25, 2020 | 18.89 | 19.56 | 18.84 | 19.25 | 147,700 | +0.68(+3.67%) |
Mar 24, 2020 | 18.24 | 18.68 | 18.24 | 18.57 | 4,069 | +1.54(+9.02%) |
Mar 23, 2020 | 17.09 | 17.28 | 16.75 | 17.03 | 48,154 | -0.25(-1.47%) |
Mar 20, 2020 | 18.12 | 18.12 | 17.29 | 17.29 | 17,092 | +0.11(+0.63%) |
Mar 19, 2020 | 17.32 | 17.39 | 16.92 | 17.18 | 8,703 | +0.14(+0.82%) |
Mar 18, 2020 | 16.89 | 17.23 | 16.64 | 17.04 | 3,613 | -1.25(-6.82%) |
Mar 17, 2020 | 17.76 | 18.33 | 17.37 | 18.29 | 2,893 | +0.92(+5.31%) |
Mar 16, 2020 | 17.40 | 18.21 | 17.37 | 17.37 | 10,103 | -2.33(-11.84%) |
Mar 13, 2020 | 19.82 | 19.82 | 18.49 | 19.70 | 13,797 | +1.13(+6.08%) |
Mar 12, 2020 | 18.28 | 18.99 | 18.26 | 18.57 | 26,799 | -2.10(-10.18%) |
Mar 11, 2020 | 20.94 | 20.94 | 20.47 | 20.67 | 2,582 | -0.86(-4.01%) |
Mar 10, 2020 | 21.22 | 21.54 | 20.89 | 21.54 | 14,348 | +0.96(+4.67%) |
Mar 09, 2020 | 20.57 | 20.98 | 20.39 | 20.58 | 5,247 | -1.43(-6.50%) |
Mar 06, 2020 | 22.00 | 22.01 | 21.73 | 22.01 | 6,590 | -0.52(-2.33%) |
Mar 05, 2020 | 22.68 | 22.86 | 22.47 | 22.53 | 118,016 | -0.39(-1.68%) |
Mar 04, 2020 | 22.94 | 22.94 | 22.77 | 22.92 | 3,608 | +0.45(+2.02%) |
Mar 03, 2020 | 22.69 | 23.04 | 21.99 | 22.46 | 64,690 | -0.27(-1.17%) |
Mar 02, 2020 | 22.22 | 22.73 | 22.09 | 22.73 | 42,366 | +0.82(+3.73%) |
Feb 28, 2020 | 21.79 | 21.91 | 21.46 | 21.91 | 67,444 | -0.41(-1.83%) |
Feb 27, 2020 | 22.35 | 22.66 | 22.32 | 22.32 | 5,747 | -0.58(-2.52%) |
Feb 26, 2020 | 23.30 | 23.31 | 22.87 | 22.90 | 27,776 | +0.03(+0.15%) |
Feb 25, 2020 | 23.16 | 23.47 | 22.86 | 22.86 | 3,931 | -0.23(-1.01%) |
Feb 24, 2020 | 22.91 | 23.15 | 22.76 | 23.09 | 7,983 | -0.94(-3.91%) |
Feb 21, 2020 | 23.96 | 24.09 | 23.90 | 24.03 | 7,310 | -0.19(-0.78%) |
Feb 20, 2020 | 24.47 | 24.47 | 24.07 | 24.22 | 3,465 | -0.37(-1.52%) |
Feb 19, 2020 | 24.59 | 24.64 | 24.56 | 24.60 | 34,711 | +0.32(+1.32%) |
Feb 18, 2020 | 24.41 | 24.41 | 24.18 | 24.28 | 11,984 | -0.08(-0.33%) |
Feb 14, 2020 | 24.45 | 24.45 | 24.31 | 24.36 | 8,855 | +0.06(+0.24%) |
Feb 13, 2020 | 24.17 | 24.39 | 24.08 | 24.30 | 7,763 | -0.13(-0.54%) |
Feb 12, 2020 | 24.28 | 24.43 | 24.28 | 24.43 | 2,680 | +0.43(+1.79%) |
Feb 11, 2020 | 24.01 | 24.12 | 23.97 | 24.00 | 6,857 | +0.34(+1.45%) |
Feb 10, 2020 | 23.65 | 23.70 | 23.63 | 23.66 | 6,879 | +0.06(+0.27%) |
Feb 07, 2020 | 23.74 | 23.74 | 23.54 | 23.59 | 4,221 | -0.34(-1.43%) |
Feb 06, 2020 | 23.95 | 24.07 | 23.93 | 23.93 | 22,809 | +0.00(+0.02%) |
Feb 05, 2020 | 24.11 | 24.11 | 23.86 | 23.93 | 146,473 | -0.03(-0.11%) |
Feb 04, 2020 | 23.91 | 24.08 | 23.90 | 23.95 | 8,839 | +0.60(+2.58%) |