Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.60 | 23.56 | 22.50 | 22.53 | 5,212 | +0.08(+0.37%) |
Apr 29, 2020 | 22.36 | 22.50 | 21.81 | 22.45 | 6,285 | +0.63(+2.90%) |
Apr 28, 2020 | 21.49 | 22.00 | 21.49 | 21.81 | 2,160 | -0.28(-1.25%) |
Apr 27, 2020 | 21.83 | 22.67 | 21.83 | 22.09 | 1,619 | +0.64(+2.98%) |
Apr 24, 2020 | 22.00 | 22.41 | 21.41 | 21.45 | 3,300 | -0.16(-0.74%) |
Apr 23, 2020 | 22.02 | 22.02 | 21.15 | 21.61 | 9,690 | -0.63(-2.85%) |
Apr 22, 2020 | 22.66 | 22.66 | 22.24 | 22.24 | 2,654 | -0.01(-0.04%) |
Apr 21, 2020 | 22.50 | 22.51 | 22.25 | 22.25 | 1,170 | +0.00(+0.01%) |
Apr 20, 2020 | 22.20 | 22.50 | 22.12 | 22.25 | 2,848 | +0.00(+0.00%) |
Apr 17, 2020 | 20.53 | 22.25 | 20.53 | 22.25 | 2,700 | +1.17(+5.55%) |
Apr 16, 2020 | 22.10 | 22.10 | 21.01 | 21.08 | 4,656 | -0.97(-4.40%) |
Apr 15, 2020 | 22.39 | 22.39 | 21.85 | 22.05 | 1,707 | +0.05(+0.23%) |
Apr 14, 2020 | 21.83 | 22.00 | 21.70 | 22.00 | 8,372 | +0.30(+1.38%) |
Apr 13, 2020 | 21.85 | 21.85 | 20.95 | 21.70 | 3,301 | -0.45(-2.03%) |
Apr 09, 2020 | 21.93 | 22.35 | 20.97 | 22.15 | 2,400 | +0.66(+3.10%) |
Apr 08, 2020 | 21.16 | 21.91 | 20.70 | 21.48 | 3,954 | +1.04(+5.11%) |
Apr 07, 2020 | 20.15 | 21.65 | 20.15 | 20.44 | 4,717 | +0.78(+3.98%) |
Apr 06, 2020 | 17.91 | 20.84 | 17.91 | 19.66 | 4,813 | +2.06(+11.70%) |
Apr 03, 2020 | 19.12 | 19.35 | 17.60 | 17.60 | 1,900 | -1.52(-7.95%) |
Apr 02, 2020 | 18.34 | 19.20 | 17.50 | 19.12 | 10,622 | -0.28(-1.42%) |
Apr 01, 2020 | 19.99 | 19.99 | 19.19 | 19.40 | 2,534 | -0.50(-2.53%) |
Mar 31, 2020 | 20.06 | 20.40 | 19.11 | 19.90 | 12,374 | -0.47(-2.29%) |
Mar 30, 2020 | 19.98 | 20.40 | 19.84 | 20.37 | 12,681 | +0.37(+1.83%) |
Mar 27, 2020 | 18.56 | 20.87 | 18.56 | 20.00 | 7,900 | -0.19(-0.93%) |
Mar 26, 2020 | 19.20 | 20.74 | 19.03 | 20.19 | 15,739 | +1.19(+6.26%) |
Mar 25, 2020 | 18.50 | 20.17 | 17.81 | 19.00 | 11,713 | +0.90(+4.97%) |
Mar 24, 2020 | 16.94 | 19.00 | 16.94 | 18.10 | 3,113 | +1.16(+6.85%) |
Mar 23, 2020 | 16.87 | 17.14 | 16.05 | 16.94 | 5,955 | -0.28(-1.63%) |
Mar 20, 2020 | 16.26 | 18.03 | 16.26 | 17.22 | 10,500 | +0.81(+4.94%) |
Mar 19, 2020 | 13.28 | 16.65 | 13.28 | 16.41 | 34,689 | +3.09(+23.20%) |
Mar 18, 2020 | 18.00 | 18.03 | 11.69 | 13.32 | 23,520 | -5.95(-30.88%) |
Mar 17, 2020 | 19.85 | 20.68 | 19.01 | 19.27 | 16,517 | -1.23(-5.99%) |
Mar 16, 2020 | 22.45 | 22.45 | 20.50 | 20.50 | 3,488 | -2.52(-10.95%) |
Mar 13, 2020 | 23.00 | 23.51 | 22.30 | 23.02 | 11,100 | +0.27(+1.19%) |
Mar 12, 2020 | 23.70 | 23.70 | 22.00 | 22.75 | 11,268 | -1.55(-6.38%) |
Mar 11, 2020 | 25.08 | 25.19 | 23.27 | 24.30 | 22,558 | -0.73(-2.90%) |
Mar 10, 2020 | 25.73 | 25.73 | 25.00 | 25.03 | 4,677 | +0.02(+0.08%) |
Mar 09, 2020 | 24.95 | 25.11 | 24.20 | 25.01 | 5,239 | -0.67(-2.62%) |
Mar 06, 2020 | 25.60 | 26.10 | 25.50 | 25.68 | 3,700 | +0.13(+0.50%) |
Mar 05, 2020 | 25.61 | 25.61 | 25.40 | 25.55 | 8,559 | -0.06(-0.23%) |
Mar 04, 2020 | 25.50 | 25.62 | 25.50 | 25.61 | 3,902 | +0.11(+0.43%) |
Mar 03, 2020 | 25.60 | 25.75 | 25.50 | 25.50 | 10,470 | -0.07(-0.29%) |
Mar 02, 2020 | 25.50 | 25.60 | 25.50 | 25.57 | 8,754 | +0.18(+0.72%) |
Feb 28, 2020 | 25.25 | 25.50 | 25.03 | 25.39 | 11,500 | -0.01(-0.03%) |
Feb 27, 2020 | 25.95 | 25.99 | 25.21 | 25.40 | 20,493 | -0.70(-2.67%) |
Feb 26, 2020 | 26.13 | 26.36 | 26.00 | 26.10 | 6,671 | -0.21(-0.80%) |
Feb 25, 2020 | 26.36 | 26.46 | 26.04 | 26.31 | 17,136 | +0.27(+1.03%) |
Feb 24, 2020 | 26.20 | 26.25 | 26.03 | 26.04 | 3,671 | -0.16(-0.61%) |
Feb 21, 2020 | 26.20 | 26.25 | 26.13 | 26.20 | 2,200 | -0.02(-0.07%) |
Feb 20, 2020 | 26.13 | 26.25 | 26.13 | 26.22 | 3,858 | +0.08(+0.32%) |
Feb 19, 2020 | 26.07 | 26.21 | 26.07 | 26.13 | 5,782 | +0.04(+0.17%) |
Feb 18, 2020 | 26.05 | 26.09 | 26.03 | 26.09 | 6,278 | +0.06(+0.23%) |
Feb 14, 2020 | 26.01 | 26.07 | 26.00 | 26.03 | 2,200 | +0.09(+0.35%) |
Feb 13, 2020 | 26.10 | 26.13 | 25.92 | 25.94 | 18,547 | -0.07(-0.27%) |
Feb 12, 2020 | 26.16 | 26.16 | 26.00 | 26.01 | 3,856 | -0.04(-0.15%) |
Feb 11, 2020 | 26.06 | 26.18 | 26.05 | 26.05 | 3,403 | +0.00(+0.02%) |
Feb 10, 2020 | 26.13 | 26.21 | 26.01 | 26.05 | 5,598 | -0.08(-0.32%) |
Feb 07, 2020 | 26.01 | 26.13 | 26.01 | 26.13 | 2,300 | +0.22(+0.85%) |
Feb 06, 2020 | 26.15 | 26.20 | 25.90 | 25.91 | 8,903 | -0.26(-0.99%) |
Feb 05, 2020 | 26.29 | 26.29 | 26.11 | 26.17 | 2,485 | +0.07(+0.27%) |
Feb 04, 2020 | 26.22 | 26.49 | 26.10 | 26.10 | 6,730 | -0.31(-1.19%) |