Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.91 | 23.91 | 23.71 | 23.71 | 331 | -0.65(-2.68%) |
Apr 29, 2020 | 24.03 | 24.46 | 23.90 | 24.36 | 22,788 | +1.20(+5.20%) |
Apr 28, 2020 | 23.46 | 23.46 | 23.14 | 23.16 | 2,931 | +0.23(+0.98%) |
Apr 27, 2020 | 22.96 | 22.99 | 22.93 | 22.93 | 21,485 | +0.37(+1.63%) |
Apr 24, 2020 | 22.39 | 22.57 | 22.39 | 22.57 | 2,073 | +0.38(+1.71%) |
Apr 23, 2020 | 22.33 | 22.57 | 22.06 | 22.19 | 14,062 | +0.22(+0.99%) |
Apr 22, 2020 | 21.89 | 21.97 | 21.87 | 21.97 | 1,502 | +0.74(+3.50%) |
Apr 21, 2020 | 21.67 | 21.81 | 21.13 | 21.23 | 121,850 | -0.95(-4.29%) |
Apr 20, 2020 | 22.48 | 22.54 | 22.18 | 22.18 | 25,265 | +0.35(+1.62%) |
Apr 17, 2020 | 21.82 | 21.82 | 21.82 | 110 | +0.00(+0.00%) | |
Apr 16, 2020 | 21.59 | 21.84 | 21.58 | 21.82 | 3,065 | -0.07(-0.31%) |
Apr 15, 2020 | 21.87 | 21.94 | 21.71 | 21.89 | 9,207 | -1.30(-5.60%) |
Apr 14, 2020 | 23.31 | 23.35 | 22.98 | 23.19 | 76,377 | +0.20(+0.87%) |
Apr 13, 2020 | 23.41 | 23.41 | 22.95 | 22.99 | 3,108 | -0.42(-1.78%) |
Apr 09, 2020 | 22.96 | 23.44 | 22.96 | 23.41 | 56,907 | +1.78(+8.25%) |
Apr 08, 2020 | 21.72 | 21.72 | 21.60 | 21.62 | 4,162 | +0.47(+2.22%) |
Apr 07, 2020 | 21.94 | 21.94 | 21.09 | 21.16 | 11,860 | +0.66(+3.22%) |
Apr 06, 2020 | 20.10 | 20.63 | 20.10 | 20.50 | 8,973 | +1.37(+7.17%) |
Apr 03, 2020 | 19.33 | 19.33 | 19.12 | 19.12 | 4,838 | -0.63(-3.21%) |
Apr 02, 2020 | 19.81 | 19.84 | 19.63 | 19.76 | 8,753 | +0.03(+0.18%) |
Apr 01, 2020 | 19.97 | 19.97 | 19.72 | 19.72 | 5,853 | -0.75(-3.65%) |
Mar 31, 2020 | 20.71 | 20.94 | 20.42 | 20.47 | 12,093 | -0.00(-0.02%) |
Mar 30, 2020 | 20.45 | 20.63 | 20.36 | 20.47 | 8,758 | -0.45(-2.14%) |
Mar 27, 2020 | 20.56 | 21.09 | 20.25 | 20.92 | 6,681 | -0.64(-2.96%) |
Mar 26, 2020 | 20.74 | 21.58 | 20.74 | 21.56 | 6,999 | +1.62(+8.13%) |
Mar 25, 2020 | 19.66 | 20.41 | 19.66 | 19.94 | 12,301 | +0.96(+5.06%) |
Mar 24, 2020 | 18.26 | 19.00 | 18.12 | 18.98 | 16,190 | +2.12(+12.57%) |
Mar 23, 2020 | 17.03 | 17.03 | 16.86 | 16.86 | 2,246 | -0.29(-1.67%) |
Mar 20, 2020 | 17.76 | 18.51 | 16.81 | 17.14 | 36,483 | -0.05(-0.28%) |
Mar 19, 2020 | 16.50 | 17.50 | 16.48 | 17.19 | 7,142 | +0.93(+5.70%) |
Mar 18, 2020 | 17.77 | 18.11 | 16.27 | 16.27 | 36,636 | -3.16(-16.25%) |
Mar 17, 2020 | 19.01 | 19.64 | 18.58 | 19.42 | 5,406 | -0.12(-0.61%) |
Mar 16, 2020 | 19.09 | 19.98 | 18.94 | 19.54 | 13,954 | -3.45(-14.99%) |
Mar 13, 2020 | 22.24 | 22.99 | 22.05 | 22.99 | 2,214 | +0.50(+2.20%) |
Mar 12, 2020 | 22.56 | 22.60 | 21.72 | 22.50 | 38,021 | -2.41(-9.68%) |
Mar 11, 2020 | 25.92 | 25.92 | 24.91 | 24.91 | 20,094 | -1.85(-6.93%) |
Mar 10, 2020 | 27.33 | 27.33 | 26.48 | 26.76 | 3,971 | +0.67(+2.56%) |
Mar 09, 2020 | 27.02 | 27.02 | 26.09 | 26.09 | 1,108 | -2.66(-9.25%) |
Mar 06, 2020 | 28.27 | 28.85 | 28.11 | 28.75 | 11,189 | -0.39(-1.34%) |
Mar 05, 2020 | 29.55 | 29.90 | 29.04 | 29.14 | 33,979 | -1.14(-3.78%) |
Mar 04, 2020 | 29.88 | 30.29 | 29.88 | 30.29 | 10,265 | -0.08(-0.25%) |
Mar 03, 2020 | 30.29 | 30.43 | 30.21 | 30.36 | 8,825 | +0.52(+1.73%) |
Mar 02, 2020 | 29.58 | 29.85 | 29.26 | 29.85 | 60,414 | +0.07(+0.23%) |
Feb 28, 2020 | 29.26 | 29.98 | 28.90 | 29.78 | 53,034 | -0.09(-0.31%) |
Feb 27, 2020 | 30.39 | 30.39 | 29.87 | 29.87 | 17,771 | -1.44(-4.60%) |
Feb 26, 2020 | 31.61 | 31.86 | 31.31 | 31.31 | 40,738 | -0.40(-1.25%) |
Feb 25, 2020 | 32.26 | 32.43 | 31.71 | 31.71 | 10,963 | -1.06(-3.25%) |
Feb 24, 2020 | 32.87 | 32.89 | 32.47 | 32.77 | 21,591 | -1.49(-4.34%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.26 | 1,821 | +0.02(+0.06%) | |
Feb 20, 2020 | 34.33 | 34.49 | 34.21 | 34.24 | 1,860 | -0.03(-0.10%) |
Feb 19, 2020 | 34.36 | 34.36 | 34.27 | 34.27 | 670 | -0.05(-0.15%) |
Feb 18, 2020 | 34.48 | 34.49 | 34.33 | 34.33 | 1,658 | -0.13(-0.37%) |
Feb 14, 2020 | 34.59 | 34.61 | 34.42 | 34.45 | 1,748 | -0.13(-0.37%) |
Feb 13, 2020 | 34.51 | 34.58 | 34.38 | 34.58 | 2,729 | -0.00(-0.01%) |
Feb 12, 2020 | 34.56 | 34.60 | 34.56 | 34.59 | 1,263 | +0.38(+1.10%) |
Feb 11, 2020 | 34.30 | 34.33 | 34.18 | 34.21 | 2,902 | +0.32(+0.93%) |
Feb 10, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 290 | +0.01(+0.04%) |
Feb 07, 2020 | 33.86 | 33.88 | 33.86 | 33.88 | 466 | -0.42(-1.23%) |
Feb 06, 2020 | 34.39 | 34.39 | 34.18 | 34.30 | 3,809 | +0.01(+0.03%) |
Feb 05, 2020 | 34.38 | 34.38 | 34.26 | 34.29 | 1,445 | +0.34(+1.01%) |
Feb 04, 2020 | 33.93 | 33.97 | 33.91 | 33.95 | 1,709 | +0.36(+1.06%) |