Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.16 | 21.16 | 20.62 | 20.84 | 1,164,255 | +0.14(+0.67%) |
Apr 29, 2020 | 20.57 | 20.96 | 20.57 | 20.70 | 773,615 | +0.49(+2.40%) |
Apr 28, 2020 | 20.41 | 20.58 | 20.21 | 20.21 | 907,530 | -0.21(-1.02%) |
Apr 27, 2020 | 20.32 | 20.45 | 20.23 | 20.42 | 1,466,656 | +0.73(+3.70%) |
Apr 24, 2020 | 19.72 | 19.79 | 19.47 | 19.69 | 1,109,562 | +0.22(+1.11%) |
Apr 23, 2020 | 19.55 | 19.77 | 19.47 | 19.48 | 1,226,928 | +0.54(+2.84%) |
Apr 22, 2020 | 19.07 | 19.08 | 18.81 | 18.94 | 610,146 | +0.07(+0.37%) |
Apr 21, 2020 | 19.05 | 19.17 | 18.86 | 18.87 | 1,098,808 | -0.48(-2.46%) |
Apr 20, 2020 | 19.43 | 19.56 | 19.22 | 19.35 | 998,853 | -0.26(-1.33%) |
Apr 17, 2020 | 19.52 | 19.69 | 19.37 | 19.61 | 1,258,096 | +1.40(+7.71%) |
Apr 16, 2020 | 18.33 | 18.33 | 17.99 | 18.20 | 1,070,519 | -0.35(-1.87%) |
Apr 15, 2020 | 18.97 | 18.97 | 18.50 | 18.55 | 1,290,920 | -0.55(-2.86%) |
Apr 14, 2020 | 19.33 | 19.41 | 19.01 | 19.10 | 992,851 | +0.11(+0.59%) |
Apr 13, 2020 | 19.18 | 19.24 | 18.85 | 18.98 | 786,256 | -0.36(-1.88%) |
Apr 09, 2020 | 19.42 | 19.64 | 19.18 | 19.35 | 876,893 | +0.17(+0.90%) |
Apr 08, 2020 | 19.15 | 19.27 | 18.78 | 19.17 | 1,185,878 | +0.37(+1.98%) |
Apr 07, 2020 | 19.54 | 19.69 | 18.79 | 18.80 | 1,438,205 | +0.19(+1.02%) |
Apr 06, 2020 | 18.27 | 18.68 | 18.08 | 18.61 | 1,895,124 | +1.40(+8.16%) |
Apr 03, 2020 | 17.33 | 17.43 | 17.11 | 17.21 | 1,644,146 | -0.88(-4.89%) |
Apr 02, 2020 | 17.98 | 18.19 | 17.70 | 18.09 | 1,400,039 | -0.17(-0.95%) |
Apr 01, 2020 | 18.36 | 18.74 | 18.22 | 18.27 | 1,038,876 | -1.20(-6.14%) |
Mar 31, 2020 | 19.30 | 19.63 | 19.14 | 19.46 | 1,167,755 | -0.82(-4.06%) |
Mar 30, 2020 | 19.98 | 20.29 | 19.84 | 20.28 | 1,239,860 | +0.28(+1.39%) |
Mar 27, 2020 | 19.89 | 20.27 | 19.75 | 20.01 | 763,675 | -0.29(-1.42%) |
Mar 26, 2020 | 19.79 | 20.35 | 19.76 | 20.29 | 1,283,580 | +0.77(+3.95%) |
Mar 25, 2020 | 19.69 | 19.95 | 19.10 | 19.52 | 1,867,270 | +0.89(+4.78%) |
Mar 24, 2020 | 18.91 | 19.09 | 18.13 | 18.63 | 1,890,523 | +1.61(+9.47%) |
Mar 23, 2020 | 17.58 | 17.66 | 16.61 | 17.02 | 2,769,905 | -0.75(-4.24%) |
Mar 20, 2020 | 18.44 | 18.74 | 17.77 | 17.78 | 1,846,688 | -0.34(-1.89%) |
Mar 19, 2020 | 17.80 | 18.43 | 17.80 | 18.12 | 1,439,107 | +0.15(+0.81%) |
Mar 18, 2020 | 17.71 | 18.44 | 17.35 | 17.97 | 1,069,760 | -0.27(-1.46%) |
Mar 17, 2020 | 17.74 | 18.32 | 17.12 | 18.24 | 1,859,941 | +0.87(+5.03%) |
Mar 16, 2020 | 17.36 | 18.09 | 17.31 | 17.36 | 1,717,717 | -1.47(-7.83%) |
Mar 13, 2020 | 19.07 | 19.16 | 18.05 | 18.84 | 2,860,167 | +0.45(+2.47%) |
Mar 12, 2020 | 19.17 | 19.66 | 18.20 | 18.38 | 2,066,999 | -1.81(-8.96%) |
Mar 11, 2020 | 20.48 | 20.65 | 20.04 | 20.19 | 2,546,094 | -0.61(-2.93%) |
Mar 10, 2020 | 20.77 | 20.89 | 20.23 | 20.80 | 3,032,054 | +0.83(+4.16%) |
Mar 09, 2020 | 20.10 | 20.70 | 19.96 | 19.97 | 1,773,886 | -1.52(-7.06%) |
Mar 06, 2020 | 21.43 | 21.64 | 21.31 | 21.49 | 1,029,230 | -0.61(-2.75%) |
Mar 05, 2020 | 21.93 | 22.21 | 21.91 | 22.09 | 1,100,965 | -0.17(-0.77%) |
Mar 04, 2020 | 22.04 | 22.27 | 21.79 | 22.27 | 608,037 | +0.34(+1.56%) |
Mar 03, 2020 | 22.21 | 22.51 | 21.71 | 21.92 | 1,695,224 | -0.32(-1.43%) |
Mar 02, 2020 | 21.90 | 22.25 | 21.67 | 22.24 | 1,127,793 | +0.25(+1.13%) |
Feb 28, 2020 | 21.68 | 22.02 | 21.48 | 21.99 | 1,549,271 | -0.22(-1.00%) |
Feb 27, 2020 | 22.57 | 22.69 | 22.19 | 22.21 | 1,847,376 | -0.36(-1.59%) |
Feb 26, 2020 | 22.69 | 22.87 | 22.46 | 22.57 | 1,550,379 | +0.41(+1.86%) |
Feb 25, 2020 | 22.60 | 22.71 | 22.03 | 22.16 | 1,056,949 | -0.15(-0.69%) |
Feb 24, 2020 | 22.23 | 22.45 | 22.20 | 22.32 | 899,093 | -0.87(-3.73%) |
Feb 21, 2020 | 23.27 | 23.29 | 23.12 | 23.18 | 442,565 | -0.24(-1.02%) |
Feb 20, 2020 | 23.39 | 23.47 | 23.29 | 23.42 | 576,301 | +0.21(+0.92%) |
Feb 19, 2020 | 23.23 | 23.27 | 23.17 | 23.21 | 354,825 | +0.03(+0.11%) |
Feb 18, 2020 | 23.22 | 23.28 | 23.09 | 23.18 | 493,022 | +0.23(+1.01%) |
Feb 14, 2020 | 23.10 | 23.11 | 22.89 | 22.95 | 399,277 | -0.26(-1.11%) |
Feb 13, 2020 | 23.20 | 23.25 | 23.17 | 23.21 | 511,624 | -0.07(-0.29%) |
Feb 12, 2020 | 23.20 | 23.28 | 23.14 | 23.28 | 482,081 | +0.21(+0.89%) |
Feb 11, 2020 | 23.06 | 23.17 | 23.00 | 23.07 | 524,158 | +0.17(+0.75%) |
Feb 10, 2020 | 22.89 | 22.91 | 22.75 | 22.90 | 751,697 | +0.20(+0.87%) |
Feb 07, 2020 | 22.60 | 23.23 | 22.56 | 22.70 | 859,112 | -0.05(-0.23%) |
Feb 06, 2020 | 22.88 | 22.91 | 22.69 | 22.75 | 671,757 | +0.21(+0.91%) |
Feb 05, 2020 | 22.58 | 22.66 | 22.53 | 22.55 | 815,007 | +0.21(+0.92%) |
Feb 04, 2020 | 22.39 | 22.45 | 22.31 | 22.34 | 844,657 | +0.15(+0.69%) |