Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.35 | 21.60 | 20.67 | 20.89 | 30,045 | -1.16(-5.28%) |
Apr 29, 2020 | 21.57 | 22.44 | 20.90 | 22.05 | 46,818 | +1.01(+4.78%) |
Apr 28, 2020 | 21.40 | 21.61 | 20.48 | 21.04 | 28,713 | +0.13(+0.64%) |
Apr 27, 2020 | 20.58 | 21.16 | 20.58 | 20.91 | 30,165 | +0.47(+2.28%) |
Apr 24, 2020 | 21.14 | 21.14 | 19.74 | 20.44 | 18,530 | -0.83(-3.91%) |
Apr 23, 2020 | 20.64 | 21.40 | 20.43 | 21.28 | 20,936 | +0.63(+3.06%) |
Apr 22, 2020 | 21.20 | 21.28 | 20.06 | 20.64 | 17,028 | -0.43(-2.05%) |
Apr 21, 2020 | 20.53 | 21.23 | 20.30 | 21.08 | 25,747 | +0.17(+0.83%) |
Apr 20, 2020 | 20.78 | 21.40 | 20.57 | 20.90 | 22,580 | -0.21(-0.98%) |
Apr 17, 2020 | 19.99 | 21.61 | 19.95 | 21.11 | 52,220 | +1.63(+8.36%) |
Apr 16, 2020 | 19.78 | 20.07 | 18.42 | 19.48 | 31,410 | -0.55(-2.74%) |
Apr 15, 2020 | 20.79 | 21.01 | 19.95 | 20.03 | 59,086 | -1.16(-5.49%) |
Apr 14, 2020 | 21.92 | 21.93 | 20.84 | 21.19 | 53,110 | +0.07(+0.35%) |
Apr 13, 2020 | 22.82 | 22.82 | 20.94 | 21.12 | 37,418 | -1.70(-7.47%) |
Apr 09, 2020 | 21.23 | 22.87 | 21.21 | 22.82 | 45,242 | +1.83(+8.71%) |
Apr 08, 2020 | 20.52 | 21.07 | 20.42 | 20.99 | 21,711 | +0.48(+2.35%) |
Apr 07, 2020 | 21.15 | 21.18 | 19.95 | 20.51 | 30,668 | -0.13(-0.64%) |
Apr 06, 2020 | 19.85 | 20.64 | 19.62 | 20.64 | 33,207 | +1.13(+5.79%) |
Apr 03, 2020 | 20.25 | 20.47 | 19.01 | 19.51 | 47,167 | -0.91(-4.44%) |
Apr 02, 2020 | 19.36 | 20.62 | 19.32 | 20.42 | 46,109 | +1.09(+5.63%) |
Apr 01, 2020 | 20.07 | 20.69 | 19.32 | 19.33 | 42,255 | -1.07(-5.25%) |
Mar 31, 2020 | 20.03 | 20.40 | 19.21 | 20.40 | 72,638 | +0.36(+1.78%) |
Mar 30, 2020 | 20.13 | 20.72 | 19.53 | 20.05 | 27,012 | -0.16(-0.78%) |
Mar 27, 2020 | 20.35 | 21.11 | 20.08 | 20.20 | 23,583 | -0.72(-3.45%) |
Mar 26, 2020 | 19.24 | 20.93 | 19.24 | 20.93 | 32,299 | +1.73(+9.00%) |
Mar 25, 2020 | 20.84 | 20.84 | 19.20 | 19.20 | 25,275 | -1.70(-8.15%) |
Mar 24, 2020 | 17.60 | 20.92 | 17.08 | 20.90 | 36,192 | +3.96(+23.41%) |
Mar 23, 2020 | 17.39 | 17.55 | 16.83 | 16.94 | 37,437 | -0.68(-3.87%) |
Mar 20, 2020 | 17.25 | 18.11 | 17.16 | 17.62 | 65,456 | +0.27(+1.58%) |
Mar 19, 2020 | 17.70 | 18.30 | 17.09 | 17.34 | 54,883 | -0.17(-1.00%) |
Mar 18, 2020 | 19.11 | 19.36 | 17.47 | 17.52 | 52,766 | -2.27(-11.47%) |
Mar 17, 2020 | 17.45 | 19.79 | 16.84 | 19.79 | 41,725 | +2.31(+13.22%) |
Mar 16, 2020 | 18.28 | 18.76 | 16.84 | 17.48 | 26,928 | -2.09(-10.66%) |
Mar 13, 2020 | 18.08 | 19.56 | 17.91 | 19.56 | 28,035 | +2.07(+11.83%) |
Mar 12, 2020 | 17.91 | 18.23 | 17.16 | 17.49 | 32,269 | -1.26(-6.69%) |
Mar 11, 2020 | 18.78 | 19.51 | 18.55 | 18.75 | 28,892 | -0.37(-1.91%) |
Mar 10, 2020 | 19.76 | 20.89 | 18.82 | 19.11 | 49,004 | -0.22(-1.16%) |
Mar 09, 2020 | 19.80 | 19.95 | 18.71 | 19.34 | 33,161 | -1.30(-6.28%) |
Mar 06, 2020 | 20.78 | 21.32 | 20.40 | 20.64 | 16,364 | -0.60(-2.82%) |
Mar 05, 2020 | 21.88 | 22.21 | 20.81 | 21.23 | 26,420 | -1.12(-5.02%) |
Mar 04, 2020 | 22.31 | 22.42 | 21.66 | 22.36 | 21,473 | +0.18(+0.82%) |
Mar 03, 2020 | 21.94 | 22.33 | 21.80 | 22.17 | 62,233 | +0.23(+1.06%) |
Mar 02, 2020 | 21.30 | 21.94 | 21.19 | 21.94 | 27,500 | +0.81(+3.85%) |
Feb 28, 2020 | 22.10 | 23.10 | 19.75 | 21.13 | 34,533 | -1.46(-6.48%) |
Feb 27, 2020 | 23.59 | 23.59 | 22.46 | 22.59 | 30,916 | -1.15(-4.83%) |
Feb 26, 2020 | 23.80 | 24.02 | 23.69 | 23.74 | 17,808 | +0.09(+0.39%) |
Feb 25, 2020 | 23.85 | 23.89 | 23.50 | 23.64 | 18,223 | +0.11(+0.46%) |
Feb 24, 2020 | 24.10 | 24.11 | 23.54 | 23.54 | 7,117 | -0.81(-3.34%) |
Feb 21, 2020 | 24.62 | 24.62 | 24.23 | 24.35 | 9,625 | -0.24(-0.98%) |
Feb 20, 2020 | 24.72 | 24.79 | 24.59 | 24.59 | 10,796 | +0.01(+0.03%) |
Feb 19, 2020 | 24.73 | 24.73 | 24.49 | 24.58 | 8,036 | +0.08(+0.34%) |
Feb 18, 2020 | 24.58 | 24.69 | 24.40 | 24.50 | 5,260 | -0.27(-1.07%) |
Feb 14, 2020 | 24.92 | 24.92 | 24.43 | 24.77 | 9,986 | -0.16(-0.63%) |
Feb 13, 2020 | 24.22 | 24.92 | 24.22 | 24.92 | 5,431 | +0.25(+1.01%) |
Feb 12, 2020 | 25.01 | 25.01 | 24.62 | 24.67 | 9,394 | -0.21(-0.84%) |
Feb 11, 2020 | 24.86 | 25.08 | 24.74 | 24.88 | 18,612 | +0.06(+0.23%) |
Feb 10, 2020 | 24.91 | 24.94 | 24.62 | 24.82 | 5,724 | +0.04(+0.17%) |
Feb 07, 2020 | 24.76 | 25.07 | 24.37 | 24.78 | 32,252 | +0.06(+0.23%) |
Feb 06, 2020 | 24.55 | 25.06 | 24.26 | 24.73 | 22,712 | +0.16(+0.67%) |
Feb 05, 2020 | 24.25 | 24.56 | 24.25 | 24.56 | 4,825 | +0.38(+1.59%) |
Feb 04, 2020 | 24.60 | 24.66 | 24.05 | 24.18 | 10,947 | +0.01(+0.05%) |