Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.10 | 20.10 | 19.39 | 19.68 | 28,850 | -0.46(-2.29%) |
Apr 29, 2020 | 20.78 | 20.78 | 19.85 | 20.15 | 39,157 | +0.14(+0.71%) |
Apr 28, 2020 | 19.37 | 20.19 | 19.37 | 20.00 | 34,711 | -0.46(-2.26%) |
Apr 27, 2020 | 19.57 | 20.72 | 19.51 | 20.46 | 23,656 | +1.36(+7.12%) |
Apr 24, 2020 | 19.16 | 19.18 | 18.81 | 19.10 | 19,895 | -0.24(-1.26%) |
Apr 23, 2020 | 18.99 | 19.53 | 18.63 | 19.35 | 42,711 | +1.05(+5.73%) |
Apr 22, 2020 | 18.15 | 18.55 | 17.64 | 18.30 | 26,588 | +0.33(+1.82%) |
Apr 21, 2020 | 17.68 | 18.48 | 17.23 | 17.97 | 44,769 | -0.16(-0.88%) |
Apr 20, 2020 | 17.22 | 18.28 | 17.22 | 18.13 | 65,518 | +0.61(+3.50%) |
Apr 17, 2020 | 17.81 | 18.72 | 17.38 | 17.52 | 48,606 | +0.16(+0.92%) |
Apr 16, 2020 | 18.57 | 19.13 | 16.22 | 17.36 | 42,709 | -0.90(-4.92%) |
Apr 15, 2020 | 19.31 | 19.40 | 18.09 | 18.26 | 35,150 | -1.61(-8.11%) |
Apr 14, 2020 | 20.98 | 20.98 | 19.80 | 19.87 | 20,600 | -0.37(-1.82%) |
Apr 13, 2020 | 20.98 | 20.98 | 19.72 | 20.24 | 24,668 | -0.75(-3.56%) |
Apr 09, 2020 | 20.06 | 21.38 | 20.06 | 20.98 | 52,180 | +1.18(+5.98%) |
Apr 08, 2020 | 20.42 | 20.69 | 18.99 | 19.80 | 35,531 | -0.96(-4.61%) |
Apr 07, 2020 | 21.70 | 22.38 | 19.90 | 20.76 | 22,500 | -0.05(-0.24%) |
Apr 06, 2020 | 19.62 | 20.93 | 18.42 | 20.81 | 68,532 | +1.91(+10.13%) |
Apr 03, 2020 | 19.36 | 20.69 | 18.63 | 18.89 | 20,252 | -0.96(-4.82%) |
Apr 02, 2020 | 19.35 | 20.55 | 18.57 | 19.85 | 24,620 | +0.53(+2.74%) |
Apr 01, 2020 | 21.11 | 21.32 | 19.31 | 19.32 | 44,602 | -3.34(-14.74%) |
Mar 31, 2020 | 22.64 | 22.66 | 20.37 | 22.66 | 38,472 | -0.17(-0.74%) |
Mar 30, 2020 | 21.19 | 22.83 | 21.19 | 22.83 | 18,935 | +1.64(+7.72%) |
Mar 27, 2020 | 22.39 | 23.60 | 21.03 | 21.19 | 26,924 | -2.22(-9.47%) |
Mar 26, 2020 | 20.62 | 23.41 | 20.62 | 23.41 | 27,119 | +2.83(+13.74%) |
Mar 25, 2020 | 21.15 | 24.44 | 20.15 | 20.58 | 31,826 | -0.39(-1.84%) |
Mar 24, 2020 | 19.69 | 21.31 | 18.95 | 20.97 | 35,929 | +2.47(+13.34%) |
Mar 23, 2020 | 17.85 | 18.96 | 16.31 | 18.50 | 53,336 | +0.69(+3.86%) |
Mar 20, 2020 | 18.99 | 22.25 | 17.63 | 17.81 | 82,559 | -1.17(-6.15%) |
Mar 19, 2020 | 16.79 | 22.62 | 14.54 | 18.98 | 45,506 | +2.06(+12.15%) |
Mar 18, 2020 | 21.45 | 21.89 | 16.92 | 16.92 | 32,791 | -5.23(-23.61%) |
Mar 17, 2020 | 19.83 | 24.32 | 17.80 | 22.15 | 45,886 | +2.76(+14.24%) |
Mar 16, 2020 | 21.10 | 22.66 | 19.39 | 19.39 | 37,979 | -4.96(-20.37%) |
Mar 13, 2020 | 22.89 | 24.48 | 22.54 | 24.35 | 43,364 | +2.42(+11.02%) |
Mar 12, 2020 | 22.44 | 22.46 | 21.16 | 21.93 | 37,702 | -1.70(-7.21%) |
Mar 11, 2020 | 24.30 | 24.56 | 23.27 | 23.64 | 30,181 | -1.18(-4.77%) |
Mar 10, 2020 | 25.41 | 26.56 | 23.86 | 24.82 | 32,555 | +0.01(+0.03%) |
Mar 09, 2020 | 26.76 | 27.48 | 24.46 | 24.81 | 26,145 | -3.24(-11.54%) |
Mar 06, 2020 | 27.45 | 28.13 | 25.81 | 28.05 | 33,017 | -0.22(-0.79%) |
Mar 05, 2020 | 29.25 | 29.85 | 27.77 | 28.27 | 32,879 | -1.42(-4.78%) |
Mar 04, 2020 | 29.67 | 29.88 | 29.24 | 29.69 | 21,029 | +0.35(+1.19%) |
Mar 03, 2020 | 30.75 | 31.26 | 29.34 | 29.34 | 25,979 | -1.45(-4.72%) |
Mar 02, 2020 | 28.86 | 30.80 | 28.61 | 30.80 | 27,973 | +1.79(+6.18%) |
Feb 28, 2020 | 30.10 | 30.47 | 28.04 | 29.00 | 35,186 | -1.49(-4.90%) |
Feb 27, 2020 | 31.21 | 32.43 | 30.45 | 30.50 | 27,909 | -1.04(-3.29%) |
Feb 26, 2020 | 32.32 | 32.49 | 31.32 | 31.53 | 24,438 | -0.71(-2.21%) |
Feb 25, 2020 | 32.88 | 32.88 | 32.03 | 32.25 | 29,718 | -0.59(-1.79%) |
Feb 24, 2020 | 32.79 | 33.25 | 32.68 | 32.84 | 22,537 | -0.69(-2.05%) |
Feb 21, 2020 | 33.21 | 33.72 | 32.59 | 33.53 | 25,667 | +0.32(+0.97%) |
Feb 20, 2020 | 32.79 | 33.20 | 32.48 | 33.20 | 29,196 | +0.04(+0.13%) |
Feb 19, 2020 | 33.28 | 33.43 | 33.11 | 33.16 | 77,283 | -0.27(-0.82%) |
Feb 18, 2020 | 33.21 | 33.43 | 32.61 | 33.43 | 16,543 | +0.32(+0.95%) |
Feb 14, 2020 | 32.95 | 33.19 | 32.45 | 33.12 | 23,498 | +0.17(+0.53%) |
Feb 13, 2020 | 31.37 | 32.95 | 31.37 | 32.95 | 35,479 | +1.37(+4.34%) |
Feb 12, 2020 | 31.45 | 31.70 | 31.19 | 31.58 | 32,587 | +0.29(+0.93%) |
Feb 11, 2020 | 31.52 | 31.53 | 31.29 | 31.29 | 24,986 | -0.18(-0.58%) |
Feb 10, 2020 | 31.39 | 31.50 | 30.96 | 31.47 | 25,459 | +0.20(+0.64%) |
Feb 07, 2020 | 31.24 | 31.45 | 30.96 | 31.27 | 25,908 | +0.02(+0.08%) |
Feb 06, 2020 | 31.71 | 31.73 | 31.07 | 31.24 | 21,364 | -0.33(-1.05%) |
Feb 05, 2020 | 31.21 | 31.98 | 31.21 | 31.58 | 25,593 | +0.29(+0.93%) |
Feb 04, 2020 | 31.92 | 32.12 | 31.25 | 31.29 | 18,038 | -0.18(-0.58%) |