Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.48 | 21.75 | 21.23 | 21.35 | 15,117 | -0.34(-1.59%) |
Apr 29, 2020 | 21.49 | 21.75 | 21.49 | 21.69 | 19,096 | +0.54(+2.55%) |
Apr 28, 2020 | 21.16 | 21.25 | 21.12 | 21.16 | 10,005 | +0.17(+0.83%) |
Apr 27, 2020 | 20.78 | 20.99 | 20.72 | 20.98 | 4,932 | +0.15(+0.72%) |
Apr 24, 2020 | 20.75 | 20.83 | 20.75 | 20.83 | 4,900 | +0.14(+0.67%) |
Apr 23, 2020 | 20.68 | 20.93 | 20.68 | 20.69 | 5,006 | +0.10(+0.48%) |
Apr 22, 2020 | 20.59 | 20.69 | 20.57 | 20.59 | 11,402 | +0.35(+1.74%) |
Apr 21, 2020 | 20.44 | 20.44 | 20.15 | 20.24 | 1,719 | -0.48(-2.32%) |
Apr 20, 2020 | 20.67 | 20.89 | 20.64 | 20.72 | 10,871 | -0.41(-1.92%) |
Apr 17, 2020 | 20.72 | 21.12 | 20.49 | 21.12 | 100,600 | +0.68(+3.32%) |
Apr 16, 2020 | 20.40 | 20.55 | 20.39 | 20.45 | 2,899 | +0.05(+0.25%) |
Apr 15, 2020 | 20.88 | 20.88 | 20.31 | 20.39 | 84,122 | -0.77(-3.65%) |
Apr 14, 2020 | 21.21 | 21.38 | 21.08 | 21.17 | 82,652 | +0.01(+0.03%) |
Apr 13, 2020 | 21.19 | 21.19 | 21.04 | 21.16 | 13,138 | -0.18(-0.83%) |
Apr 09, 2020 | 21.54 | 21.58 | 21.24 | 21.34 | 93,500 | +0.28(+1.32%) |
Apr 08, 2020 | 21.00 | 21.19 | 20.85 | 21.06 | 15,627 | -0.08(-0.38%) |
Apr 07, 2020 | 21.29 | 21.38 | 20.97 | 21.14 | 19,053 | +0.21(+1.02%) |
Apr 06, 2020 | 20.55 | 20.94 | 20.55 | 20.93 | 9,645 | +0.88(+4.37%) |
Apr 03, 2020 | 20.28 | 20.32 | 19.89 | 20.05 | 23,800 | -0.46(-2.24%) |
Apr 02, 2020 | 19.99 | 20.51 | 19.99 | 20.51 | 10,451 | +1.30(+6.77%) |
Apr 01, 2020 | 20.14 | 20.21 | 19.00 | 19.21 | 76,186 | -1.47(-7.11%) |
Mar 31, 2020 | 20.70 | 20.94 | 20.38 | 20.68 | 35,101 | +0.01(+0.05%) |
Mar 30, 2020 | 20.58 | 20.69 | 20.28 | 20.67 | 16,658 | +0.58(+2.89%) |
Mar 27, 2020 | 20.55 | 20.55 | 20.09 | 20.09 | 8,600 | -1.01(-4.79%) |
Mar 26, 2020 | 20.85 | 21.20 | 20.59 | 21.10 | 15,001 | +0.47(+2.28%) |
Mar 25, 2020 | 20.23 | 21.05 | 19.99 | 20.63 | 25,388 | +0.78(+3.93%) |
Mar 24, 2020 | 19.87 | 20.23 | 19.62 | 19.85 | 53,883 | +1.08(+5.75%) |
Mar 23, 2020 | 18.99 | 19.10 | 18.63 | 18.77 | 43,229 | -0.58(-3.00%) |
Mar 20, 2020 | 20.06 | 20.12 | 19.25 | 19.35 | 13,500 | -0.19(-0.97%) |
Mar 19, 2020 | 18.75 | 19.67 | 18.60 | 19.54 | 9,528 | +0.48(+2.52%) |
Mar 18, 2020 | 18.55 | 19.38 | 18.52 | 19.06 | 7,991 | -0.41(-2.11%) |
Mar 17, 2020 | 18.31 | 19.79 | 18.31 | 19.47 | 23,462 | +0.88(+4.73%) |
Mar 16, 2020 | 18.49 | 18.94 | 17.70 | 18.59 | 122,532 | -1.76(-8.65%) |
Mar 13, 2020 | 20.05 | 20.35 | 19.41 | 20.35 | 11,500 | +1.10(+5.69%) |
Mar 12, 2020 | 20.05 | 20.14 | 18.88 | 19.25 | 79,962 | -2.31(-10.71%) |
Mar 11, 2020 | 21.80 | 22.22 | 21.50 | 21.57 | 12,230 | -0.82(-3.64%) |
Mar 10, 2020 | 22.17 | 23.00 | 21.73 | 22.38 | 62,637 | +0.50(+2.27%) |
Mar 09, 2020 | 22.68 | 22.96 | 21.68 | 21.89 | 64,952 | -2.09(-8.73%) |
Mar 06, 2020 | 24.19 | 24.19 | 23.75 | 23.98 | 9,700 | -0.70(-2.84%) |
Mar 05, 2020 | 25.10 | 25.13 | 24.57 | 24.68 | 8,349 | -0.86(-3.35%) |
Mar 04, 2020 | 25.75 | 25.75 | 25.29 | 25.54 | 16,301 | +0.73(+2.94%) |
Mar 03, 2020 | 25.27 | 25.43 | 24.75 | 24.81 | 10,223 | -0.28(-1.11%) |
Mar 02, 2020 | 24.81 | 25.08 | 24.51 | 25.08 | 78,766 | +0.22(+0.90%) |
Feb 28, 2020 | 24.91 | 24.94 | 24.50 | 24.86 | 46,700 | -0.34(-1.35%) |
Feb 27, 2020 | 25.61 | 25.61 | 25.20 | 25.20 | 25,642 | -0.77(-2.97%) |
Feb 26, 2020 | 26.24 | 26.24 | 25.92 | 25.97 | 8,794 | +0.14(+0.55%) |
Feb 25, 2020 | 26.62 | 26.62 | 25.83 | 25.83 | 18,614 | -0.71(-2.66%) |
Feb 24, 2020 | 26.57 | 26.67 | 26.42 | 26.54 | 168,509 | -0.89(-3.25%) |
Feb 21, 2020 | 27.61 | 27.61 | 27.31 | 27.43 | 32,900 | -0.13(-0.47%) |
Feb 20, 2020 | 27.58 | 27.61 | 27.51 | 27.55 | 2,240 | +0.00(+0.02%) |
Feb 19, 2020 | 27.73 | 27.73 | 27.48 | 27.55 | 14,392 | +0.07(+0.25%) |
Feb 18, 2020 | 27.56 | 27.56 | 27.46 | 27.48 | 5,859 | +0.05(+0.17%) |
Feb 14, 2020 | 27.30 | 27.43 | 27.30 | 27.43 | 12,300 | +0.03(+0.11%) |
Feb 13, 2020 | 27.49 | 27.49 | 27.25 | 27.40 | 4,340 | -0.04(-0.14%) |
Feb 12, 2020 | 27.61 | 27.61 | 27.36 | 27.44 | 13,119 | +0.17(+0.61%) |
Feb 11, 2020 | 27.49 | 27.49 | 27.25 | 27.27 | 9,928 | -0.03(-0.10%) |
Feb 10, 2020 | 27.23 | 27.31 | 27.10 | 27.30 | 20,104 | +0.15(+0.55%) |
Feb 07, 2020 | 27.20 | 27.24 | 27.09 | 27.15 | 17,100 | -0.04(-0.15%) |
Feb 06, 2020 | 27.31 | 27.37 | 27.11 | 27.19 | 18,417 | +0.12(+0.46%) |
Feb 05, 2020 | 27.20 | 27.20 | 27.03 | 27.07 | 5,178 | +0.16(+0.59%) |
Feb 04, 2020 | 26.99 | 26.99 | 26.85 | 26.91 | 6,314 | +0.22(+0.81%) |