Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.86 | 21.00 | 20.79 | 20.84 | 7,172 | -0.40(-1.90%) |
Apr 29, 2020 | 21.16 | 21.33 | 20.99 | 21.24 | 27,663 | +0.54(+2.61%) |
Apr 28, 2020 | 20.89 | 20.98 | 20.70 | 20.70 | 5,380 | +0.01(+0.04%) |
Apr 27, 2020 | 20.50 | 20.69 | 20.47 | 20.69 | 7,301 | +0.38(+1.89%) |
Apr 24, 2020 | 20.25 | 20.31 | 20.01 | 20.31 | 6,254 | +0.19(+0.95%) |
Apr 23, 2020 | 20.28 | 20.39 | 20.12 | 20.12 | 7,828 | -0.00(-0.01%) |
Apr 22, 2020 | 19.96 | 20.18 | 19.96 | 20.12 | 55,123 | +0.42(+2.13%) |
Apr 21, 2020 | 19.61 | 19.85 | 19.61 | 19.70 | 1,562,034 | -0.53(-2.63%) |
Apr 20, 2020 | 20.44 | 20.57 | 20.16 | 20.24 | 9,136 | -0.38(-1.84%) |
Apr 17, 2020 | 20.46 | 20.72 | 20.32 | 20.62 | 22,860 | +0.53(+2.65%) |
Apr 16, 2020 | 20.04 | 20.09 | 19.87 | 20.08 | 15,542 | +0.10(+0.50%) |
Apr 15, 2020 | 20.07 | 20.15 | 19.87 | 19.98 | 16,281 | -0.63(-3.06%) |
Apr 14, 2020 | 20.54 | 20.62 | 20.34 | 20.62 | 19,497 | +0.52(+2.58%) |
Apr 13, 2020 | 20.31 | 20.31 | 19.87 | 20.10 | 12,292 | -0.25(-1.22%) |
Apr 09, 2020 | 20.58 | 20.59 | 20.22 | 20.34 | 9,920 | +0.19(+0.95%) |
Apr 08, 2020 | 19.76 | 20.15 | 19.51 | 20.15 | 21,091 | +0.67(+3.43%) |
Apr 07, 2020 | 20.31 | 20.31 | 19.48 | 19.48 | 892,943 | +0.06(+0.29%) |
Apr 06, 2020 | 19.08 | 19.43 | 19.06 | 19.43 | 12,293 | +1.15(+6.32%) |
Apr 03, 2020 | 18.48 | 18.58 | 18.13 | 18.27 | 42,054 | -0.20(-1.08%) |
Apr 02, 2020 | 17.96 | 18.47 | 17.96 | 18.47 | 16,988 | +0.51(+2.84%) |
Apr 01, 2020 | 17.94 | 18.44 | 17.88 | 17.96 | 72,802 | -0.79(-4.21%) |
Mar 31, 2020 | 18.88 | 19.19 | 18.75 | 18.75 | 282,176 | -0.27(-1.40%) |
Mar 30, 2020 | 18.48 | 19.02 | 18.48 | 19.02 | 10,514 | +0.64(+3.49%) |
Mar 27, 2020 | 18.56 | 18.98 | 18.29 | 18.38 | 77,962 | -0.81(-4.21%) |
Mar 26, 2020 | 18.33 | 19.19 | 18.32 | 19.19 | 888,714 | +1.21(+6.72%) |
Mar 25, 2020 | 18.03 | 18.64 | 17.68 | 17.98 | 36,274 | +0.31(+1.77%) |
Mar 24, 2020 | 17.17 | 17.67 | 16.97 | 17.67 | 20,168 | +1.41(+8.69%) |
Mar 23, 2020 | 16.62 | 16.62 | 15.88 | 16.25 | 36,642 | -0.40(-2.43%) |
Mar 20, 2020 | 17.61 | 17.63 | 16.66 | 16.66 | 15,642 | -0.71(-4.10%) |
Mar 19, 2020 | 17.29 | 17.65 | 17.02 | 17.37 | 59,685 | +0.17(+0.97%) |
Mar 18, 2020 | 17.14 | 17.49 | 16.64 | 17.20 | 101,750 | -1.00(-5.47%) |
Mar 17, 2020 | 17.62 | 18.35 | 17.44 | 18.20 | 81,642 | +0.88(+5.08%) |
Mar 16, 2020 | 17.43 | 18.42 | 17.32 | 17.32 | 28,900 | -2.34(-11.91%) |
Mar 13, 2020 | 18.87 | 19.66 | 18.17 | 19.66 | 31,284 | +1.77(+9.88%) |
Mar 12, 2020 | 19.41 | 19.41 | 17.78 | 17.90 | 18,674 | -1.93(-9.75%) |
Mar 11, 2020 | 20.20 | 20.29 | 19.60 | 19.83 | 16,735 | -1.03(-4.95%) |
Mar 10, 2020 | 20.83 | 20.87 | 19.90 | 20.86 | 18,213 | +0.77(+3.81%) |
Mar 09, 2020 | 19.49 | 20.61 | 19.49 | 20.10 | 24,604 | -1.52(-7.05%) |
Mar 06, 2020 | 21.10 | 21.63 | 21.10 | 21.62 | 37,693 | -0.20(-0.91%) |
Mar 05, 2020 | 22.08 | 22.17 | 21.69 | 21.82 | 5,907 | -0.74(-3.28%) |
Mar 04, 2020 | 22.19 | 22.56 | 21.95 | 22.56 | 21,293 | +0.93(+4.32%) |
Mar 03, 2020 | 22.20 | 22.55 | 21.52 | 21.62 | 15,705 | -0.63(-2.81%) |
Mar 02, 2020 | 21.48 | 22.25 | 21.22 | 22.25 | 44,588 | +1.19(+5.65%) |
Feb 28, 2020 | 20.87 | 21.19 | 20.64 | 21.06 | 74,084 | -0.49(-2.29%) |
Feb 27, 2020 | 22.03 | 22.21 | 21.55 | 21.55 | 89,899 | -0.91(-4.04%) |
Feb 26, 2020 | 22.66 | 22.92 | 22.46 | 22.46 | 20,568 | -0.10(-0.45%) |
Feb 25, 2020 | 23.40 | 23.40 | 22.52 | 22.56 | 176,152 | -0.72(-3.08%) |
Feb 24, 2020 | 23.31 | 23.52 | 23.24 | 23.28 | 284,371 | -0.75(-3.12%) |
Feb 21, 2020 | 24.02 | 24.08 | 24.00 | 24.03 | 2,281 | -0.21(-0.85%) |
Feb 20, 2020 | 24.27 | 24.32 | 24.10 | 24.24 | 2,094 | -0.07(-0.31%) |
Feb 19, 2020 | 24.29 | 24.34 | 24.29 | 24.31 | 2,576 | +0.09(+0.38%) |
Feb 18, 2020 | 24.28 | 24.33 | 24.14 | 24.22 | 5,260 | -0.16(-0.66%) |
Feb 14, 2020 | 24.47 | 24.47 | 24.33 | 24.38 | 4,019 | -0.02(-0.08%) |
Feb 13, 2020 | 24.41 | 24.46 | 24.37 | 24.40 | 8,706 | -0.12(-0.50%) |
Feb 12, 2020 | 24.54 | 24.55 | 24.42 | 24.52 | 9,537 | +0.17(+0.72%) |
Feb 11, 2020 | 24.38 | 24.38 | 24.31 | 24.35 | 3,632 | +0.02(+0.09%) |
Feb 10, 2020 | 24.20 | 24.33 | 24.20 | 24.33 | 2,490 | +0.11(+0.46%) |
Feb 07, 2020 | 24.30 | 24.31 | 24.22 | 24.22 | 3,258 | -0.21(-0.84%) |
Feb 06, 2020 | 24.39 | 24.45 | 24.39 | 24.42 | 3,918 | +0.07(+0.28%) |
Feb 05, 2020 | 24.26 | 24.37 | 24.24 | 24.35 | 5,446 | +0.35(+1.45%) |
Feb 04, 2020 | 23.97 | 24.12 | 23.97 | 24.01 | 30,811 | +0.32(+1.35%) |