Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.83 | 20.83 | 20.54 | 20.70 | 70,255 | -0.30(-1.41%) |
Apr 29, 2020 | 20.58 | 21.13 | 20.58 | 20.99 | 152,061 | +0.65(+3.19%) |
Apr 28, 2020 | 20.41 | 20.57 | 20.32 | 20.35 | 210,053 | +0.01(+0.07%) |
Apr 27, 2020 | 20.29 | 20.34 | 20.17 | 20.33 | 100,651 | +0.21(+1.06%) |
Apr 24, 2020 | 20.02 | 20.17 | 20.00 | 20.12 | 44,496 | +0.19(+0.97%) |
Apr 23, 2020 | 20.20 | 20.30 | 19.89 | 19.93 | 178,004 | -0.14(-0.72%) |
Apr 22, 2020 | 20.33 | 20.33 | 19.88 | 20.07 | 176,470 | +0.14(+0.73%) |
Apr 21, 2020 | 19.82 | 20.02 | 19.70 | 19.93 | 114,476 | -0.38(-1.87%) |
Apr 20, 2020 | 20.06 | 20.53 | 19.50 | 20.30 | 185,287 | -0.44(-2.13%) |
Apr 17, 2020 | 20.70 | 20.81 | 20.57 | 20.75 | 150,883 | +0.46(+2.24%) |
Apr 16, 2020 | 20.29 | 20.30 | 20.00 | 20.29 | 102,245 | +0.09(+0.44%) |
Apr 15, 2020 | 19.93 | 20.30 | 19.92 | 20.20 | 173,102 | -0.39(-1.91%) |
Apr 14, 2020 | 20.15 | 20.59 | 20.15 | 20.59 | 265,352 | +0.72(+3.65%) |
Apr 13, 2020 | 20.05 | 20.09 | 19.64 | 19.87 | 199,875 | -0.41(-2.01%) |
Apr 09, 2020 | 20.31 | 20.63 | 20.17 | 20.28 | 82,761 | +0.28(+1.41%) |
Apr 08, 2020 | 19.41 | 20.04 | 19.41 | 19.99 | 121,683 | +0.63(+3.28%) |
Apr 07, 2020 | 19.53 | 19.82 | 19.31 | 19.36 | 142,375 | +0.38(+2.00%) |
Apr 06, 2020 | 18.18 | 19.09 | 18.18 | 18.98 | 181,158 | +1.06(+5.89%) |
Apr 03, 2020 | 18.24 | 18.39 | 17.79 | 17.92 | 131,895 | -0.39(-2.15%) |
Apr 02, 2020 | 17.90 | 18.39 | 17.90 | 18.32 | 202,839 | +0.30(+1.65%) |
Apr 01, 2020 | 18.30 | 18.58 | 17.95 | 18.02 | 200,290 | -0.90(-4.78%) |
Mar 31, 2020 | 19.38 | 19.58 | 18.87 | 18.93 | 180,129 | -0.45(-2.32%) |
Mar 30, 2020 | 19.26 | 19.43 | 18.85 | 19.37 | 112,124 | +0.22(+1.15%) |
Mar 27, 2020 | 18.50 | 19.47 | 18.50 | 19.15 | 125,953 | -0.45(-2.29%) |
Mar 26, 2020 | 18.72 | 19.69 | 18.72 | 19.60 | 270,957 | +1.01(+5.42%) |
Mar 25, 2020 | 17.19 | 18.87 | 17.16 | 18.59 | 101,481 | +1.40(+8.15%) |
Mar 24, 2020 | 16.36 | 17.25 | 16.35 | 17.19 | 144,275 | +1.52(+9.73%) |
Mar 23, 2020 | 16.90 | 16.90 | 15.22 | 15.67 | 217,419 | -1.41(-8.24%) |
Mar 20, 2020 | 17.52 | 17.68 | 16.71 | 17.08 | 190,451 | -0.37(-2.13%) |
Mar 19, 2020 | 15.95 | 17.55 | 15.71 | 17.45 | 106,154 | +1.17(+7.21%) |
Mar 18, 2020 | 17.21 | 17.25 | 15.12 | 16.28 | 255,792 | -1.92(-10.54%) |
Mar 17, 2020 | 17.67 | 18.41 | 17.40 | 18.19 | 89,176 | +0.68(+3.90%) |
Mar 16, 2020 | 17.76 | 18.46 | 17.35 | 17.51 | 101,988 | -2.08(-10.63%) |
Mar 13, 2020 | 19.33 | 19.77 | 18.66 | 19.59 | 138,563 | +0.87(+4.64%) |
Mar 12, 2020 | 18.28 | 19.86 | 17.01 | 18.72 | 257,086 | -2.52(-11.85%) |
Mar 11, 2020 | 21.97 | 21.97 | 21.02 | 21.24 | 86,501 | -1.11(-4.97%) |
Mar 10, 2020 | 22.42 | 22.55 | 21.66 | 22.35 | 117,762 | +0.34(+1.57%) |
Mar 09, 2020 | 22.24 | 22.41 | 21.50 | 22.01 | 58,106 | -1.62(-6.86%) |
Mar 06, 2020 | 23.20 | 23.66 | 23.18 | 23.63 | 83,775 | -0.26(-1.10%) |
Mar 05, 2020 | 24.15 | 24.18 | 23.78 | 23.89 | 73,292 | -0.70(-2.83%) |
Mar 04, 2020 | 24.16 | 24.67 | 24.04 | 24.59 | 59,683 | +0.76(+3.18%) |
Mar 03, 2020 | 24.15 | 24.65 | 23.45 | 23.83 | 154,187 | -0.30(-1.23%) |
Mar 02, 2020 | 23.23 | 24.15 | 23.09 | 24.13 | 122,970 | +0.97(+4.17%) |
Feb 28, 2020 | 23.39 | 23.55 | 22.53 | 23.16 | 201,612 | -0.92(-3.81%) |
Feb 27, 2020 | 24.77 | 24.86 | 23.81 | 24.08 | 83,087 | -1.06(-4.20%) |
Feb 26, 2020 | 25.06 | 25.45 | 24.98 | 25.13 | 128,633 | +0.03(+0.14%) |
Feb 25, 2020 | 25.94 | 26.01 | 25.08 | 25.10 | 109,544 | -0.85(-3.27%) |
Feb 24, 2020 | 25.89 | 25.98 | 25.71 | 25.95 | 151,957 | -0.63(-2.36%) |
Feb 21, 2020 | 26.69 | 26.69 | 26.42 | 26.58 | 60,150 | -0.17(-0.64%) |
Feb 20, 2020 | 26.79 | 26.80 | 26.60 | 26.75 | 50,117 | -0.01(-0.05%) |
Feb 19, 2020 | 26.74 | 26.88 | 26.74 | 26.76 | 138,980 | +0.05(+0.18%) |
Feb 18, 2020 | 26.77 | 26.79 | 26.65 | 26.71 | 76,705 | -0.08(-0.31%) |
Feb 14, 2020 | 26.81 | 26.90 | 26.74 | 26.80 | 39,713 | -0.05(-0.18%) |
Feb 13, 2020 | 26.82 | 26.88 | 26.74 | 26.85 | 48,840 | -0.07(-0.26%) |
Feb 12, 2020 | 26.97 | 26.97 | 26.87 | 26.91 | 28,419 | +0.12(+0.46%) |
Feb 11, 2020 | 26.74 | 26.91 | 26.74 | 26.79 | 26,337 | +0.10(+0.39%) |
Feb 10, 2020 | 26.31 | 26.71 | 26.31 | 26.69 | 25,641 | +0.18(+0.70%) |
Feb 07, 2020 | 26.49 | 26.63 | 26.49 | 26.50 | 19,856 | -0.07(-0.28%) |
Feb 06, 2020 | 26.63 | 26.63 | 26.55 | 26.58 | 10,292 | +0.06(+0.21%) |
Feb 05, 2020 | 26.27 | 26.60 | 26.22 | 26.52 | 27,215 | +0.34(+1.32%) |
Feb 04, 2020 | 25.83 | 26.23 | 25.83 | 26.18 | 34,329 | +0.41(+1.58%) |