Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.62 | 22.67 | 22.19 | 22.36 | 320,250 | -0.43(-1.90%) |
Apr 29, 2020 | 22.54 | 22.87 | 22.54 | 22.79 | 148,807 | +0.62(+2.81%) |
Apr 28, 2020 | 22.35 | 22.44 | 22.17 | 22.17 | 176,829 | +0.11(+0.50%) |
Apr 27, 2020 | 21.75 | 22.10 | 21.75 | 22.06 | 190,622 | +0.45(+2.07%) |
Apr 24, 2020 | 21.73 | 21.75 | 21.45 | 21.61 | 146,537 | -0.13(-0.61%) |
Apr 23, 2020 | 21.84 | 22.08 | 21.64 | 21.75 | 271,986 | +0.11(+0.51%) |
Apr 22, 2020 | 21.73 | 21.86 | 21.60 | 21.64 | 258,994 | +0.37(+1.76%) |
Apr 21, 2020 | 21.42 | 21.55 | 21.14 | 21.26 | 244,247 | -0.45(-2.09%) |
Apr 20, 2020 | 21.80 | 21.98 | 21.67 | 21.72 | 173,738 | -0.34(-1.56%) |
Apr 17, 2020 | 22.20 | 22.20 | 21.86 | 22.06 | 291,846 | +0.40(+1.83%) |
Apr 16, 2020 | 21.90 | 21.90 | 21.63 | 21.67 | 256,834 | +0.01(+0.03%) |
Apr 15, 2020 | 21.74 | 21.83 | 21.58 | 21.66 | 343,078 | -0.62(-2.76%) |
Apr 14, 2020 | 22.30 | 22.56 | 22.18 | 22.27 | 185,736 | +0.28(+1.27%) |
Apr 13, 2020 | 22.05 | 22.07 | 21.77 | 21.99 | 279,184 | +0.22(+1.01%) |
Apr 09, 2020 | 22.00 | 22.24 | 21.73 | 21.77 | 453,119 | +0.00(+0.00%) |
Apr 08, 2020 | 21.47 | 21.84 | 21.43 | 21.77 | 383,958 | +0.37(+1.71%) |
Apr 07, 2020 | 21.94 | 21.96 | 21.35 | 21.41 | 146,470 | +0.01(+0.07%) |
Apr 06, 2020 | 21.10 | 21.51 | 21.07 | 21.39 | 431,902 | +0.98(+4.81%) |
Apr 03, 2020 | 20.60 | 20.71 | 20.26 | 20.41 | 239,999 | -0.23(-1.14%) |
Apr 02, 2020 | 20.30 | 20.75 | 20.30 | 20.65 | 297,630 | +0.54(+2.70%) |
Apr 01, 2020 | 20.28 | 20.38 | 20.03 | 20.10 | 355,947 | -0.53(-2.56%) |
Mar 31, 2020 | 20.81 | 21.01 | 20.55 | 20.63 | 584,874 | +0.25(+1.22%) |
Mar 30, 2020 | 20.10 | 20.52 | 20.07 | 20.38 | 309,275 | +0.30(+1.50%) |
Mar 27, 2020 | 20.36 | 20.47 | 20.08 | 20.08 | 382,443 | -1.25(-5.87%) |
Mar 26, 2020 | 20.81 | 21.52 | 20.68 | 21.34 | 603,545 | +0.86(+4.19%) |
Mar 25, 2020 | 20.27 | 20.82 | 19.84 | 20.48 | 417,461 | +0.63(+3.19%) |
Mar 24, 2020 | 19.90 | 19.99 | 19.64 | 19.84 | 327,869 | +1.08(+5.74%) |
Mar 23, 2020 | 18.85 | 19.17 | 18.52 | 18.77 | 391,465 | -0.39(-2.04%) |
Mar 20, 2020 | 19.77 | 20.00 | 19.04 | 19.16 | 309,479 | +0.03(+0.15%) |
Mar 19, 2020 | 18.55 | 19.37 | 18.46 | 19.13 | 379,449 | +0.14(+0.76%) |
Mar 18, 2020 | 19.33 | 20.41 | 18.65 | 18.98 | 477,062 | -1.90(-9.11%) |
Mar 17, 2020 | 20.45 | 21.11 | 19.94 | 20.89 | 469,196 | +0.72(+3.55%) |
Mar 16, 2020 | 20.42 | 20.90 | 19.66 | 20.17 | 584,581 | -2.26(-10.09%) |
Mar 13, 2020 | 22.55 | 22.57 | 21.36 | 22.43 | 676,458 | +1.52(+7.26%) |
Mar 12, 2020 | 21.55 | 21.81 | 20.81 | 20.92 | 692,003 | -2.71(-11.45%) |
Mar 11, 2020 | 24.09 | 24.09 | 23.33 | 23.62 | 253,200 | -1.01(-4.11%) |
Mar 10, 2020 | 24.40 | 24.66 | 24.01 | 24.63 | 336,443 | +1.37(+5.88%) |
Mar 09, 2020 | 23.76 | 24.12 | 23.15 | 23.27 | 576,358 | -2.32(-9.05%) |
Mar 06, 2020 | 25.49 | 25.65 | 25.36 | 25.58 | 237,603 | -0.28(-1.09%) |
Mar 05, 2020 | 26.24 | 26.39 | 25.83 | 25.86 | 154,179 | -0.69(-2.59%) |
Mar 04, 2020 | 26.52 | 26.70 | 26.33 | 26.55 | 564,662 | +0.33(+1.27%) |
Mar 03, 2020 | 26.45 | 27.63 | 26.05 | 26.22 | 459,620 | -0.04(-0.17%) |
Mar 02, 2020 | 25.73 | 26.26 | 25.62 | 26.26 | 349,426 | +0.65(+2.54%) |
Feb 28, 2020 | 25.18 | 25.71 | 25.14 | 25.61 | 948,756 | -0.44(-1.69%) |
Feb 27, 2020 | 26.50 | 26.57 | 26.05 | 26.05 | 351,359 | -0.82(-3.04%) |
Feb 26, 2020 | 27.13 | 27.32 | 26.78 | 26.87 | 334,186 | +0.03(+0.11%) |
Feb 25, 2020 | 27.43 | 27.44 | 26.84 | 26.84 | 263,929 | -0.32(-1.17%) |
Feb 24, 2020 | 27.24 | 27.36 | 27.11 | 27.16 | 360,194 | -1.04(-3.69%) |
Feb 21, 2020 | 28.16 | 28.30 | 28.06 | 28.20 | 137,392 | +0.04(+0.13%) |
Feb 20, 2020 | 28.31 | 28.34 | 28.03 | 28.16 | 301,559 | -0.28(-0.99%) |
Feb 19, 2020 | 28.47 | 28.58 | 28.45 | 28.45 | 149,254 | +0.09(+0.31%) |
Feb 18, 2020 | 28.27 | 28.45 | 28.27 | 28.36 | 378,438 | -0.22(-0.78%) |
Feb 14, 2020 | 28.61 | 28.64 | 28.47 | 28.58 | 127,855 | +0.04(+0.15%) |
Feb 13, 2020 | 28.65 | 28.70 | 28.51 | 28.54 | 113,492 | -0.31(-1.08%) |
Feb 12, 2020 | 28.70 | 28.85 | 28.65 | 28.85 | 220,599 | +0.41(+1.42%) |
Feb 11, 2020 | 28.43 | 28.51 | 28.30 | 28.45 | 529,512 | +0.35(+1.24%) |
Feb 10, 2020 | 28.13 | 28.13 | 28.05 | 28.10 | 131,919 | -0.06(-0.21%) |
Feb 07, 2020 | 28.30 | 28.30 | 28.09 | 28.16 | 175,956 | -0.41(-1.42%) |
Feb 06, 2020 | 28.79 | 28.79 | 28.53 | 28.56 | 132,176 | -0.17(-0.60%) |
Feb 05, 2020 | 28.91 | 28.91 | 28.66 | 28.74 | 131,493 | +0.25(+0.86%) |
Feb 04, 2020 | 28.56 | 28.61 | 28.47 | 28.49 | 185,552 | +0.48(+1.73%) |