Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.06 | 24.06 | 23.19 | 23.68 | 30,260 | -1.30(-5.22%) |
Apr 29, 2020 | 24.28 | 25.18 | 24.08 | 24.99 | 70,738 | +1.82(+7.85%) |
Apr 28, 2020 | 23.40 | 23.52 | 22.58 | 23.17 | 22,764 | +0.46(+2.03%) |
Apr 27, 2020 | 21.62 | 22.94 | 21.62 | 22.71 | 30,091 | +1.34(+6.27%) |
Apr 24, 2020 | 21.09 | 21.63 | 20.91 | 21.37 | 19,165 | +0.20(+0.96%) |
Apr 23, 2020 | 21.01 | 21.66 | 20.80 | 21.16 | 33,520 | +0.13(+0.63%) |
Apr 22, 2020 | 21.47 | 21.47 | 20.73 | 21.03 | 38,527 | +0.31(+1.50%) |
Apr 21, 2020 | 20.07 | 21.08 | 20.06 | 20.72 | 34,623 | -0.25(-1.18%) |
Apr 20, 2020 | 20.63 | 22.02 | 20.63 | 20.97 | 38,133 | -0.24(-1.13%) |
Apr 17, 2020 | 20.69 | 21.69 | 20.69 | 21.21 | 30,440 | +1.24(+6.22%) |
Apr 16, 2020 | 21.03 | 21.03 | 19.43 | 19.97 | 59,283 | -1.14(-5.42%) |
Apr 15, 2020 | 21.41 | 21.68 | 21.07 | 21.11 | 59,507 | -1.41(-6.26%) |
Apr 14, 2020 | 23.56 | 23.56 | 21.74 | 22.52 | 78,989 | +0.00(+0.00%) |
Apr 13, 2020 | 23.97 | 24.08 | 22.21 | 22.52 | 34,163 | -1.52(-6.31%) |
Apr 09, 2020 | 23.35 | 24.50 | 23.14 | 24.04 | 54,566 | +1.29(+5.65%) |
Apr 08, 2020 | 22.55 | 24.80 | 21.98 | 22.75 | 62,811 | +0.86(+3.93%) |
Apr 07, 2020 | 21.73 | 22.55 | 21.10 | 21.89 | 66,047 | +1.12(+5.38%) |
Apr 06, 2020 | 20.28 | 21.11 | 20.17 | 20.77 | 66,524 | +1.69(+8.83%) |
Apr 03, 2020 | 18.92 | 20.03 | 18.44 | 19.09 | 44,645 | -0.20(-1.06%) |
Apr 02, 2020 | 18.72 | 19.53 | 18.18 | 19.29 | 41,058 | +0.39(+2.06%) |
Apr 01, 2020 | 20.08 | 20.18 | 18.72 | 18.90 | 59,320 | -2.16(-10.24%) |
Mar 31, 2020 | 20.79 | 21.44 | 19.82 | 21.06 | 80,641 | +0.27(+1.28%) |
Mar 30, 2020 | 19.71 | 20.85 | 19.51 | 20.79 | 31,048 | +1.10(+5.59%) |
Mar 27, 2020 | 20.45 | 20.54 | 19.61 | 19.69 | 30,214 | -0.99(-4.80%) |
Mar 26, 2020 | 20.29 | 20.72 | 19.51 | 20.68 | 136,937 | +1.07(+5.47%) |
Mar 25, 2020 | 19.53 | 20.84 | 19.19 | 19.61 | 81,243 | -0.05(-0.27%) |
Mar 24, 2020 | 18.57 | 19.66 | 17.88 | 19.66 | 49,031 | +1.99(+11.24%) |
Mar 23, 2020 | 17.79 | 18.33 | 16.50 | 17.68 | 120,859 | -0.43(-2.40%) |
Mar 20, 2020 | 18.78 | 20.60 | 17.83 | 18.11 | 88,163 | -0.80(-4.22%) |
Mar 19, 2020 | 17.74 | 19.62 | 17.74 | 18.91 | 66,398 | +1.13(+6.33%) |
Mar 18, 2020 | 20.53 | 21.29 | 17.74 | 17.78 | 87,106 | -3.61(-16.87%) |
Mar 17, 2020 | 19.03 | 21.39 | 18.41 | 21.39 | 93,137 | +2.71(+14.53%) |
Mar 16, 2020 | 20.10 | 21.02 | 18.68 | 18.68 | 59,764 | -1.75(-8.55%) |
Mar 13, 2020 | 20.17 | 20.97 | 19.27 | 20.43 | 114,319 | +1.38(+7.27%) |
Mar 12, 2020 | 19.68 | 20.58 | 18.88 | 19.04 | 51,311 | -1.80(-8.64%) |
Mar 11, 2020 | 21.87 | 22.64 | 20.75 | 20.84 | 40,179 | -1.58(-7.04%) |
Mar 10, 2020 | 21.98 | 23.18 | 21.07 | 22.42 | 52,502 | +0.67(+3.10%) |
Mar 09, 2020 | 23.28 | 23.35 | 21.39 | 21.75 | 50,402 | -2.36(-9.79%) |
Mar 06, 2020 | 23.65 | 24.25 | 23.47 | 24.11 | 51,635 | -0.32(-1.31%) |
Mar 05, 2020 | 24.87 | 25.12 | 24.02 | 24.43 | 30,688 | -0.98(-3.84%) |
Mar 04, 2020 | 25.48 | 25.63 | 24.71 | 25.40 | 76,760 | +0.06(+0.25%) |
Mar 03, 2020 | 26.12 | 26.12 | 25.01 | 25.34 | 18,835 | -0.79(-3.02%) |
Mar 02, 2020 | 24.84 | 26.13 | 24.84 | 26.13 | 67,237 | +1.14(+4.58%) |
Feb 28, 2020 | 26.10 | 26.10 | 23.84 | 24.99 | 68,208 | -1.10(-4.22%) |
Feb 27, 2020 | 27.07 | 27.39 | 25.98 | 26.09 | 39,368 | -1.36(-4.95%) |
Feb 26, 2020 | 27.50 | 27.85 | 27.12 | 27.44 | 12,928 | -0.07(-0.26%) |
Feb 25, 2020 | 28.25 | 28.25 | 27.09 | 27.51 | 28,901 | -0.78(-2.76%) |
Feb 24, 2020 | 28.53 | 28.53 | 28.05 | 28.29 | 16,975 | -0.69(-2.39%) |
Feb 21, 2020 | 28.94 | 29.41 | 28.78 | 28.99 | 18,827 | +0.10(+0.34%) |
Feb 20, 2020 | 28.75 | 29.05 | 28.69 | 28.89 | 12,732 | +0.04(+0.15%) |
Feb 19, 2020 | 28.97 | 29.13 | 28.76 | 28.84 | 6,856 | -0.07(-0.25%) |
Feb 18, 2020 | 29.00 | 29.17 | 28.85 | 28.92 | 11,004 | -0.11(-0.37%) |
Feb 14, 2020 | 29.58 | 29.58 | 28.89 | 29.02 | 12,965 | -0.54(-1.83%) |
Feb 13, 2020 | 29.20 | 29.56 | 29.16 | 29.56 | 5,859 | +0.15(+0.51%) |
Feb 12, 2020 | 29.52 | 29.56 | 29.16 | 29.41 | 9,832 | +0.11(+0.36%) |
Feb 11, 2020 | 29.49 | 29.71 | 29.14 | 29.31 | 15,397 | -0.06(-0.21%) |
Feb 10, 2020 | 29.17 | 29.51 | 29.17 | 29.37 | 6,688 | -0.14(-0.48%) |
Feb 07, 2020 | 29.67 | 29.89 | 29.47 | 29.51 | 16,911 | -0.21(-0.72%) |
Feb 06, 2020 | 29.82 | 29.87 | 29.67 | 29.72 | 19,658 | +0.04(+0.12%) |
Feb 05, 2020 | 29.57 | 29.91 | 29.46 | 29.69 | 11,214 | +0.33(+1.12%) |
Feb 04, 2020 | 29.62 | 29.82 | 29.33 | 29.36 | 13,580 | -0.01(-0.03%) |