Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.72 | 20.72 | 20.47 | 20.47 | 4,775 | -0.65(-3.08%) |
Apr 29, 2020 | 21.04 | 21.30 | 20.93 | 21.12 | 8,692 | +0.63(+3.10%) |
Apr 28, 2020 | 20.60 | 20.72 | 20.46 | 20.49 | 26,916 | +0.22(+1.09%) |
Apr 27, 2020 | 20.16 | 20.30 | 20.11 | 20.27 | 7,246 | +0.59(+3.01%) |
Apr 24, 2020 | 19.61 | 19.81 | 19.46 | 19.67 | 8,934 | +0.04(+0.22%) |
Apr 23, 2020 | 19.48 | 19.84 | 19.44 | 19.63 | 6,510 | +0.30(+1.55%) |
Apr 22, 2020 | 19.91 | 19.91 | 19.32 | 19.33 | 5,891 | -0.14(-0.74%) |
Apr 21, 2020 | 19.64 | 19.67 | 19.39 | 19.48 | 10,423 | -0.39(-1.96%) |
Apr 20, 2020 | 19.97 | 20.13 | 19.81 | 19.86 | 15,628 | -0.32(-1.61%) |
Apr 17, 2020 | 19.82 | 20.19 | 19.82 | 20.19 | 21,874 | +0.89(+4.59%) |
Apr 16, 2020 | 19.53 | 19.53 | 18.98 | 19.30 | 8,703 | -0.01(-0.04%) |
Apr 15, 2020 | 19.74 | 19.74 | 19.18 | 19.31 | 15,377 | -0.71(-3.54%) |
Apr 14, 2020 | 20.51 | 20.51 | 19.93 | 20.02 | 4,938 | -0.02(-0.11%) |
Apr 13, 2020 | 20.43 | 20.43 | 19.93 | 20.04 | 10,188 | -0.48(-2.34%) |
Apr 09, 2020 | 20.55 | 20.80 | 20.31 | 20.52 | 29,371 | +0.33(+1.66%) |
Apr 08, 2020 | 19.64 | 20.19 | 19.64 | 20.19 | 21,521 | +0.71(+3.66%) |
Apr 07, 2020 | 19.65 | 20.21 | 19.47 | 19.47 | 13,626 | +0.26(+1.34%) |
Apr 06, 2020 | 19.02 | 19.22 | 19.00 | 19.22 | 3,895 | +0.72(+3.92%) |
Apr 03, 2020 | 18.79 | 18.79 | 18.37 | 18.49 | 718 | -0.33(-1.75%) |
Apr 02, 2020 | 18.63 | 19.03 | 18.63 | 18.82 | 2,148 | +0.19(+1.03%) |
Apr 01, 2020 | 18.89 | 18.89 | 18.63 | 18.63 | 4,219 | -0.64(-3.34%) |
Mar 31, 2020 | 19.32 | 19.32 | 19.27 | 19.27 | 449 | -0.05(-0.25%) |
Mar 30, 2020 | 19.34 | 19.34 | 18.89 | 19.32 | 1,980 | +0.16(+0.82%) |
Mar 27, 2020 | 19.39 | 19.39 | 19.16 | 19.16 | 13,761 | -0.82(-4.11%) |
Mar 26, 2020 | 19.28 | 19.98 | 19.28 | 19.98 | 3,470 | +0.94(+4.96%) |
Mar 25, 2020 | 18.65 | 19.55 | 18.40 | 19.04 | 10,587 | +0.63(+3.42%) |
Mar 24, 2020 | 17.59 | 18.54 | 17.59 | 18.41 | 20,793 | +1.47(+8.69%) |
Mar 23, 2020 | 17.00 | 17.12 | 16.74 | 16.94 | 6,631 | -0.35(-2.01%) |
Mar 20, 2020 | 17.77 | 18.26 | 17.28 | 17.28 | 6,470 | -0.58(-3.26%) |
Mar 19, 2020 | 17.23 | 17.93 | 17.06 | 17.87 | 12,466 | +0.49(+2.85%) |
Mar 18, 2020 | 18.52 | 18.52 | 16.75 | 17.37 | 24,294 | -1.54(-8.17%) |
Mar 17, 2020 | 18.94 | 19.07 | 18.77 | 18.92 | 6,968 | +0.15(+0.79%) |
Mar 16, 2020 | 18.78 | 19.61 | 18.74 | 18.77 | 13,770 | -1.86(-9.00%) |
Mar 13, 2020 | 20.12 | 20.63 | 19.59 | 20.63 | 21,977 | +1.25(+6.45%) |
Mar 12, 2020 | 20.46 | 20.73 | 19.30 | 19.38 | 43,730 | -1.56(-7.44%) |
Mar 11, 2020 | 20.98 | 21.21 | 20.89 | 20.94 | 6,605 | -0.88(-4.04%) |
Mar 10, 2020 | 21.75 | 21.82 | 21.10 | 21.82 | 27,359 | +0.62(+2.92%) |
Mar 09, 2020 | 21.64 | 22.31 | 21.02 | 21.20 | 17,253 | -1.90(-8.21%) |
Mar 06, 2020 | 22.97 | 23.14 | 22.79 | 23.09 | 8,318 | -0.29(-1.23%) |
Mar 05, 2020 | 23.58 | 23.69 | 23.29 | 23.38 | 29,429 | -0.80(-3.29%) |
Mar 04, 2020 | 23.74 | 24.18 | 23.74 | 24.18 | 12,754 | +0.62(+2.63%) |
Mar 03, 2020 | 24.05 | 24.10 | 23.53 | 23.56 | 24,217 | -0.54(-2.25%) |
Mar 02, 2020 | 23.53 | 24.10 | 23.31 | 24.10 | 5,156 | +0.82(+3.54%) |
Feb 28, 2020 | 23.37 | 23.59 | 23.17 | 23.28 | 17,150 | -0.58(-2.43%) |
Feb 27, 2020 | 24.34 | 24.34 | 23.81 | 23.86 | 8,814 | -0.66(-2.69%) |
Feb 26, 2020 | 24.88 | 24.95 | 24.52 | 24.52 | 3,923 | -0.19(-0.78%) |
Feb 25, 2020 | 25.27 | 25.27 | 24.71 | 24.71 | 6,312 | -0.66(-2.62%) |
Feb 24, 2020 | 25.58 | 25.58 | 25.32 | 25.37 | 4,747 | -0.70(-2.67%) |
Feb 21, 2020 | 26.23 | 26.23 | 25.98 | 26.07 | 2,978 | -0.13(-0.49%) |
Feb 20, 2020 | 26.08 | 26.29 | 26.08 | 26.20 | 10,513 | +0.22(+0.84%) |
Feb 19, 2020 | 25.91 | 25.98 | 25.91 | 25.98 | 12,508 | +0.17(+0.66%) |
Feb 18, 2020 | 25.90 | 25.90 | 25.72 | 25.81 | 4,729 | -0.02(-0.07%) |
Feb 14, 2020 | 26.00 | 26.00 | 25.80 | 25.83 | 3,080 | -0.17(-0.66%) |
Feb 13, 2020 | 25.96 | 26.04 | 25.96 | 26.00 | 1,962 | -0.04(-0.14%) |
Feb 12, 2020 | 26.13 | 26.13 | 26.00 | 26.03 | 2,946 | +0.11(+0.41%) |
Feb 11, 2020 | 25.80 | 25.97 | 25.80 | 25.93 | 2,436 | +0.20(+0.80%) |
Feb 10, 2020 | 25.75 | 25.75 | 25.65 | 25.72 | 12,907 | +0.06(+0.22%) |
Feb 07, 2020 | 25.73 | 25.73 | 25.66 | 25.66 | 2,464 | -0.24(-0.93%) |
Feb 06, 2020 | 26.29 | 26.29 | 25.91 | 25.91 | 3,123 | -0.15(-0.58%) |
Feb 05, 2020 | 25.48 | 26.12 | 25.48 | 26.06 | 5,559 | +0.71(+2.79%) |
Feb 04, 2020 | 25.57 | 25.59 | 25.35 | 25.35 | 2,349 | +0.04(+0.17%) |