Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.10 | 22.29 | 21.75 | 21.95 | 14,862 | -0.46(-2.07%) |
Apr 29, 2020 | 21.84 | 22.60 | 21.84 | 22.41 | 14,042 | +0.76(+3.51%) |
Apr 28, 2020 | 23.50 | 23.50 | 21.30 | 21.65 | 9,566 | -0.15(-0.69%) |
Apr 27, 2020 | 21.31 | 21.88 | 21.22 | 21.80 | 8,584 | +1.20(+5.82%) |
Apr 24, 2020 | 20.68 | 20.68 | 20.44 | 20.60 | 9,200 | +0.14(+0.66%) |
Apr 23, 2020 | 20.57 | 20.58 | 20.39 | 20.46 | 3,186 | +0.21(+1.06%) |
Apr 22, 2020 | 20.22 | 20.50 | 20.22 | 20.25 | 4,021 | +0.36(+1.81%) |
Apr 21, 2020 | 20.38 | 20.44 | 19.73 | 19.89 | 2,492 | -0.75(-3.61%) |
Apr 20, 2020 | 20.41 | 20.97 | 20.41 | 20.64 | 12,338 | +0.34(+1.69%) |
Apr 17, 2020 | 20.40 | 20.40 | 20.13 | 20.29 | 3,200 | +0.44(+2.23%) |
Apr 16, 2020 | 19.93 | 19.93 | 19.72 | 19.85 | 4,681 | +0.21(+1.04%) |
Apr 15, 2020 | 19.56 | 19.75 | 19.39 | 19.64 | 1,389 | -0.24(-1.19%) |
Apr 14, 2020 | 20.00 | 20.14 | 19.57 | 19.88 | 4,411 | +0.54(+2.80%) |
Apr 13, 2020 | 19.33 | 19.48 | 19.24 | 19.34 | 2,971 | -0.09(-0.46%) |
Apr 09, 2020 | 19.38 | 19.43 | 18.98 | 19.43 | 3,700 | +0.58(+3.05%) |
Apr 08, 2020 | 18.42 | 19.00 | 18.07 | 18.86 | 7,685 | +0.45(+2.44%) |
Apr 07, 2020 | 18.24 | 18.94 | 17.97 | 18.41 | 3,899 | +0.58(+3.22%) |
Apr 06, 2020 | 17.53 | 18.02 | 17.53 | 17.83 | 1,177 | +1.09(+6.51%) |
Apr 03, 2020 | 16.96 | 16.96 | 16.56 | 16.74 | 5,500 | -0.06(-0.36%) |
Apr 02, 2020 | 16.79 | 16.94 | 16.75 | 16.80 | 1,378 | +0.06(+0.36%) |
Apr 01, 2020 | 16.85 | 17.05 | 16.69 | 16.74 | 3,140 | -0.61(-3.52%) |
Mar 31, 2020 | 17.10 | 17.65 | 17.10 | 17.35 | 7,609 | +0.06(+0.35%) |
Mar 30, 2020 | 17.21 | 17.34 | 17.07 | 17.29 | 2,088 | +0.05(+0.27%) |
Mar 27, 2020 | 16.81 | 17.24 | 16.81 | 17.24 | 7,600 | -0.25(-1.41%) |
Mar 26, 2020 | 17.35 | 17.68 | 17.24 | 17.49 | 10,384 | +0.52(+3.05%) |
Mar 25, 2020 | 16.33 | 17.05 | 16.33 | 16.97 | 2,930 | +0.16(+0.96%) |
Mar 24, 2020 | 16.14 | 16.81 | 16.04 | 16.81 | 9,971 | +1.59(+10.48%) |
Mar 23, 2020 | 14.41 | 15.28 | 14.41 | 15.21 | 3,801 | +0.24(+1.64%) |
Mar 20, 2020 | 15.87 | 16.04 | 14.97 | 14.97 | 5,600 | -0.61(-3.92%) |
Mar 19, 2020 | 14.53 | 15.60 | 14.49 | 15.58 | 9,947 | +1.58(+11.29%) |
Mar 18, 2020 | 14.29 | 14.97 | 14.00 | 14.00 | 19,269 | -1.32(-8.63%) |
Mar 17, 2020 | 14.19 | 15.60 | 14.19 | 15.32 | 18,965 | +0.37(+2.50%) |
Mar 16, 2020 | 14.73 | 16.10 | 14.58 | 14.95 | 14,205 | -1.57(-9.52%) |
Mar 13, 2020 | 17.10 | 17.59 | 16.14 | 16.52 | 6,700 | +0.67(+4.25%) |
Mar 12, 2020 | 16.98 | 17.29 | 15.39 | 15.85 | 10,422 | -2.36(-12.95%) |
Mar 11, 2020 | 18.53 | 19.51 | 18.04 | 18.21 | 11,194 | -0.97(-5.07%) |
Mar 10, 2020 | 19.21 | 19.31 | 18.90 | 19.18 | 9,703 | +0.33(+1.75%) |
Mar 09, 2020 | 19.59 | 19.59 | 18.62 | 18.85 | 23,485 | -1.55(-7.60%) |
Mar 06, 2020 | 20.39 | 20.76 | 20.36 | 20.40 | 4,400 | -0.40(-1.92%) |
Mar 05, 2020 | 20.85 | 21.14 | 20.54 | 20.80 | 6,855 | -0.72(-3.35%) |
Mar 04, 2020 | 21.44 | 21.52 | 21.25 | 21.52 | 3,136 | +0.24(+1.11%) |
Mar 03, 2020 | 21.77 | 21.88 | 21.16 | 21.28 | 6,640 | -0.35(-1.60%) |
Mar 02, 2020 | 21.42 | 21.73 | 21.30 | 21.63 | 9,167 | +0.27(+1.28%) |
Feb 28, 2020 | 20.69 | 21.35 | 20.60 | 21.35 | 14,300 | -0.30(-1.37%) |
Feb 27, 2020 | 22.06 | 22.38 | 21.34 | 21.65 | 11,564 | -0.72(-3.20%) |
Feb 26, 2020 | 22.61 | 22.71 | 22.37 | 22.37 | 4,013 | -0.02(-0.11%) |
Feb 25, 2020 | 23.23 | 23.23 | 22.35 | 22.39 | 22,673 | -0.79(-3.39%) |
Feb 24, 2020 | 24.86 | 24.86 | 22.93 | 23.18 | 16,717 | -0.94(-3.90%) |
Feb 21, 2020 | 24.33 | 24.33 | 24.05 | 24.11 | 5,800 | -0.18(-0.73%) |
Feb 20, 2020 | 24.04 | 24.29 | 23.98 | 24.29 | 6,332 | +0.03(+0.14%) |
Feb 19, 2020 | 23.81 | 24.31 | 23.81 | 24.26 | 4,463 | +0.57(+2.41%) |
Feb 18, 2020 | 23.71 | 23.95 | 23.65 | 23.69 | 3,493 | -0.05(-0.21%) |
Feb 14, 2020 | 23.88 | 23.88 | 23.64 | 23.74 | 4,800 | -0.03(-0.12%) |
Feb 13, 2020 | 23.84 | 23.92 | 23.72 | 23.77 | 5,411 | -0.21(-0.88%) |
Feb 12, 2020 | 24.10 | 24.10 | 23.88 | 23.98 | 16,435 | +0.01(+0.03%) |
Feb 11, 2020 | 23.77 | 24.00 | 23.75 | 23.97 | 10,573 | +0.47(+1.99%) |
Feb 10, 2020 | 25.03 | 25.03 | 22.92 | 23.50 | 5,905 | -0.14(-0.59%) |
Feb 07, 2020 | 23.83 | 23.83 | 23.51 | 23.64 | 3,900 | -0.08(-0.32%) |
Feb 06, 2020 | 23.85 | 24.12 | 23.72 | 23.72 | 11,283 | +0.03(+0.13%) |
Feb 05, 2020 | 23.85 | 23.92 | 23.69 | 23.69 | 7,498 | +0.10(+0.44%) |
Feb 04, 2020 | 23.41 | 23.59 | 23.40 | 23.59 | 3,031 | +0.82(+3.60%) |