Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.57 | 23.57 | 22.97 | 23.12 | 78,133 | -0.36(-1.53%) |
Apr 29, 2020 | 23.42 | 23.53 | 23.23 | 23.48 | 72,277 | +0.37(+1.60%) |
Apr 28, 2020 | 23.41 | 23.46 | 23.11 | 23.11 | 50,603 | +0.14(+0.63%) |
Apr 27, 2020 | 22.91 | 23.00 | 22.80 | 22.96 | 64,721 | +0.15(+0.67%) |
Apr 24, 2020 | 22.63 | 22.81 | 22.45 | 22.81 | 59,400 | +0.74(+3.34%) |
Apr 23, 2020 | 22.35 | 22.64 | 22.02 | 22.07 | 79,820 | -0.05(-0.20%) |
Apr 22, 2020 | 22.10 | 22.19 | 21.98 | 22.12 | 60,223 | +0.22(+1.00%) |
Apr 21, 2020 | 21.72 | 22.00 | 21.71 | 21.90 | 72,558 | -0.17(-0.77%) |
Apr 20, 2020 | 22.11 | 22.46 | 22.07 | 22.07 | 66,293 | +0.05(+0.22%) |
Apr 17, 2020 | 21.97 | 22.02 | 21.76 | 22.02 | 62,700 | +0.61(+2.85%) |
Apr 16, 2020 | 21.44 | 21.57 | 21.21 | 21.41 | 85,465 | +0.42(+2.00%) |
Apr 15, 2020 | 21.24 | 21.24 | 20.93 | 20.99 | 82,373 | -0.52(-2.42%) |
Apr 14, 2020 | 21.27 | 21.61 | 21.11 | 21.51 | 91,718 | +0.77(+3.71%) |
Apr 13, 2020 | 20.06 | 20.89 | 20.06 | 20.74 | 85,464 | -0.15(-0.72%) |
Apr 09, 2020 | 20.86 | 21.02 | 20.61 | 20.89 | 65,400 | +0.11(+0.53%) |
Apr 08, 2020 | 20.70 | 20.86 | 20.46 | 20.78 | 82,973 | -0.09(-0.43%) |
Apr 07, 2020 | 21.21 | 21.23 | 20.81 | 20.87 | 90,085 | +0.58(+2.84%) |
Apr 06, 2020 | 20.03 | 20.37 | 19.98 | 20.29 | 114,286 | +0.52(+2.65%) |
Apr 03, 2020 | 19.77 | 20.02 | 19.55 | 19.77 | 87,100 | +0.10(+0.51%) |
Apr 02, 2020 | 19.18 | 19.69 | 18.99 | 19.67 | 86,240 | +0.32(+1.65%) |
Apr 01, 2020 | 19.70 | 19.93 | 19.30 | 19.35 | 75,768 | -1.05(-5.15%) |
Mar 31, 2020 | 20.06 | 20.59 | 20.05 | 20.40 | 123,808 | +0.64(+3.24%) |
Mar 30, 2020 | 19.61 | 19.88 | 19.50 | 19.76 | 158,893 | -0.22(-1.10%) |
Mar 27, 2020 | 19.72 | 20.64 | 19.51 | 19.98 | 104,200 | -0.57(-2.77%) |
Mar 26, 2020 | 20.07 | 20.74 | 20.06 | 20.55 | 104,170 | +0.49(+2.44%) |
Mar 25, 2020 | 19.23 | 20.40 | 19.21 | 20.06 | 81,147 | +0.85(+4.42%) |
Mar 24, 2020 | 19.26 | 19.56 | 18.98 | 19.21 | 113,704 | +0.97(+5.32%) |
Mar 23, 2020 | 17.61 | 18.50 | 17.46 | 18.24 | 141,149 | +0.55(+3.11%) |
Mar 20, 2020 | 18.56 | 18.67 | 17.53 | 17.69 | 122,300 | -0.08(-0.45%) |
Mar 19, 2020 | 16.61 | 18.35 | 16.55 | 17.77 | 165,927 | +0.03(+0.17%) |
Mar 18, 2020 | 17.34 | 18.23 | 17.15 | 17.74 | 136,675 | -1.55(-8.04%) |
Mar 17, 2020 | 18.69 | 19.50 | 18.44 | 19.29 | 134,244 | +0.70(+3.77%) |
Mar 16, 2020 | 18.32 | 19.92 | 18.30 | 18.59 | 143,199 | -2.62(-12.35%) |
Mar 13, 2020 | 21.42 | 21.47 | 19.83 | 21.21 | 151,200 | +1.31(+6.58%) |
Mar 12, 2020 | 20.41 | 20.75 | 19.52 | 19.90 | 111,863 | -2.06(-9.38%) |
Mar 11, 2020 | 22.62 | 22.80 | 21.76 | 21.96 | 87,771 | -1.41(-6.03%) |
Mar 10, 2020 | 23.43 | 23.48 | 22.68 | 23.37 | 112,511 | -0.02(-0.09%) |
Mar 09, 2020 | 23.36 | 24.16 | 23.21 | 23.39 | 79,113 | -1.65(-6.59%) |
Mar 06, 2020 | 24.61 | 25.10 | 24.51 | 25.04 | 59,700 | -0.60(-2.34%) |
Mar 05, 2020 | 25.51 | 26.25 | 25.06 | 25.64 | 54,449 | -0.20(-0.77%) |
Mar 04, 2020 | 25.46 | 25.84 | 25.30 | 25.84 | 772,448 | +0.60(+2.38%) |
Mar 03, 2020 | 25.55 | 25.90 | 25.02 | 25.24 | 518,497 | +0.05(+0.20%) |
Mar 02, 2020 | 24.65 | 25.19 | 24.52 | 25.19 | 738,648 | +0.94(+3.88%) |
Feb 28, 2020 | 23.99 | 24.48 | 23.71 | 24.25 | 1,278,600 | -0.33(-1.34%) |
Feb 27, 2020 | 24.93 | 25.05 | 24.58 | 24.58 | 80,534 | -0.55(-2.19%) |
Feb 26, 2020 | 25.16 | 25.34 | 25.04 | 25.13 | 69,340 | -0.07(-0.30%) |
Feb 25, 2020 | 25.54 | 25.60 | 25.11 | 25.20 | 153,478 | -0.59(-2.27%) |
Feb 24, 2020 | 25.55 | 25.86 | 25.55 | 25.79 | 328,896 | -1.25(-4.62%) |
Feb 21, 2020 | 26.85 | 27.06 | 26.80 | 27.04 | 898,000 | +0.41(+1.56%) |
Feb 20, 2020 | 26.74 | 26.76 | 26.54 | 26.62 | 1,125,324 | -0.61(-2.22%) |
Feb 19, 2020 | 27.00 | 27.23 | 26.96 | 27.23 | 390,511 | +0.50(+1.87%) |
Feb 18, 2020 | 26.68 | 26.76 | 26.68 | 26.73 | 224,583 | +0.14(+0.53%) |
Feb 14, 2020 | 26.50 | 26.64 | 26.50 | 26.59 | 19,600 | +0.01(+0.04%) |
Feb 13, 2020 | 26.47 | 26.70 | 26.46 | 26.58 | 53,909 | -0.11(-0.41%) |
Feb 12, 2020 | 26.62 | 26.79 | 26.49 | 26.69 | 1,041,153 | +0.09(+0.34%) |
Feb 11, 2020 | 26.27 | 26.70 | 26.25 | 26.60 | 194,329 | +0.42(+1.60%) |
Feb 10, 2020 | 26.17 | 26.19 | 26.11 | 26.18 | 51,782 | -0.03(-0.11%) |
Feb 07, 2020 | 26.26 | 26.38 | 26.16 | 26.21 | 64,200 | -0.39(-1.47%) |
Feb 06, 2020 | 26.45 | 26.62 | 26.45 | 26.60 | 7,354 | -0.07(-0.27%) |
Feb 05, 2020 | 26.53 | 26.73 | 26.53 | 26.67 | 14,563 | +0.62(+2.39%) |
Feb 04, 2020 | 25.84 | 26.10 | 25.77 | 26.05 | 9,343 | +0.08(+0.31%) |