Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.45 | 21.45 | 20.90 | 21.12 | 1,148,615 | +0.14(+0.67%) |
Apr 29, 2020 | 20.85 | 21.25 | 20.85 | 20.98 | 763,223 | +0.49(+2.40%) |
Apr 28, 2020 | 20.68 | 20.86 | 20.48 | 20.49 | 895,339 | -0.21(-1.02%) |
Apr 27, 2020 | 20.60 | 20.73 | 20.51 | 20.70 | 1,446,954 | +0.74(+3.70%) |
Apr 24, 2020 | 19.99 | 20.06 | 19.74 | 19.96 | 1,094,657 | +0.22(+1.11%) |
Apr 23, 2020 | 19.81 | 20.04 | 19.73 | 19.74 | 1,210,446 | +0.54(+2.84%) |
Apr 22, 2020 | 19.33 | 19.34 | 19.07 | 19.20 | 601,949 | +0.07(+0.37%) |
Apr 21, 2020 | 19.30 | 19.44 | 19.12 | 19.13 | 1,084,047 | -0.48(-2.46%) |
Apr 20, 2020 | 19.69 | 19.83 | 19.48 | 19.61 | 985,436 | -0.26(-1.33%) |
Apr 17, 2020 | 19.79 | 19.96 | 19.63 | 19.88 | 1,241,195 | +1.42(+7.71%) |
Apr 16, 2020 | 18.58 | 18.58 | 18.23 | 18.45 | 1,056,139 | -0.35(-1.87%) |
Apr 15, 2020 | 19.23 | 19.23 | 18.75 | 18.80 | 1,273,579 | -0.55(-2.86%) |
Apr 14, 2020 | 19.59 | 19.67 | 19.27 | 19.36 | 979,514 | +0.11(+0.59%) |
Apr 13, 2020 | 19.44 | 19.50 | 19.11 | 19.24 | 775,694 | -0.37(-1.88%) |
Apr 09, 2020 | 19.68 | 19.91 | 19.44 | 19.61 | 865,113 | +0.18(+0.90%) |
Apr 08, 2020 | 19.41 | 19.53 | 19.03 | 19.44 | 1,169,948 | +0.38(+1.98%) |
Apr 07, 2020 | 19.80 | 19.95 | 19.05 | 19.06 | 1,418,885 | +0.19(+1.02%) |
Apr 06, 2020 | 18.52 | 18.94 | 18.33 | 18.87 | 1,869,667 | +1.42(+8.16%) |
Apr 03, 2020 | 17.57 | 17.67 | 17.35 | 17.44 | 1,622,060 | -0.90(-4.88%) |
Apr 02, 2020 | 18.22 | 18.43 | 17.94 | 18.34 | 1,381,232 | -0.18(-0.95%) |
Apr 01, 2020 | 18.61 | 19.00 | 18.47 | 18.51 | 1,024,920 | -1.21(-6.14%) |
Mar 31, 2020 | 19.56 | 19.90 | 19.40 | 19.73 | 1,152,069 | -0.83(-4.06%) |
Mar 30, 2020 | 20.25 | 20.57 | 20.11 | 20.56 | 1,223,204 | +0.28(+1.39%) |
Mar 27, 2020 | 20.16 | 20.54 | 20.02 | 20.28 | 753,416 | -0.29(-1.42%) |
Mar 26, 2020 | 20.06 | 20.63 | 20.03 | 20.57 | 1,266,338 | +0.78(+3.95%) |
Mar 25, 2020 | 19.95 | 20.22 | 19.36 | 19.79 | 1,842,187 | +0.90(+4.78%) |
Mar 24, 2020 | 19.17 | 19.35 | 18.38 | 18.89 | 1,865,128 | +1.63(+9.47%) |
Mar 23, 2020 | 17.82 | 17.90 | 16.84 | 17.25 | 2,732,696 | -0.76(-4.24%) |
Mar 20, 2020 | 18.69 | 19.00 | 18.01 | 18.02 | 1,821,881 | -0.35(-1.89%) |
Mar 19, 2020 | 18.04 | 18.68 | 18.04 | 18.36 | 1,419,776 | +0.15(+0.81%) |
Mar 18, 2020 | 17.95 | 18.69 | 17.58 | 18.22 | 1,055,390 | -0.27(-1.46%) |
Mar 17, 2020 | 17.98 | 18.56 | 17.35 | 18.49 | 1,834,957 | +0.89(+5.03%) |
Mar 16, 2020 | 17.60 | 18.34 | 17.55 | 17.60 | 1,694,643 | -1.49(-7.83%) |
Mar 13, 2020 | 19.33 | 19.42 | 18.30 | 19.09 | 2,821,746 | +0.46(+2.47%) |
Mar 12, 2020 | 19.43 | 19.93 | 18.44 | 18.63 | 2,039,233 | -1.83(-8.96%) |
Mar 11, 2020 | 20.76 | 20.93 | 20.31 | 20.47 | 2,511,892 | -0.62(-2.93%) |
Mar 10, 2020 | 21.05 | 21.18 | 20.51 | 21.08 | 2,991,324 | +0.84(+4.16%) |
Mar 09, 2020 | 20.37 | 20.98 | 20.23 | 20.24 | 1,750,057 | -1.54(-7.06%) |
Mar 06, 2020 | 21.73 | 21.93 | 21.60 | 21.78 | 1,015,405 | -0.62(-2.75%) |
Mar 05, 2020 | 22.23 | 22.52 | 22.21 | 22.40 | 1,086,176 | -0.17(-0.77%) |
Mar 04, 2020 | 22.34 | 22.58 | 22.09 | 22.57 | 599,869 | +0.35(+1.56%) |
Mar 03, 2020 | 22.51 | 22.82 | 22.00 | 22.22 | 1,672,452 | -0.32(-1.43%) |
Mar 02, 2020 | 22.20 | 22.55 | 21.97 | 22.54 | 1,112,643 | +0.25(+1.13%) |
Feb 28, 2020 | 21.98 | 22.32 | 21.77 | 22.29 | 1,528,460 | -0.23(-1.00%) |
Feb 27, 2020 | 22.88 | 23.00 | 22.49 | 22.52 | 1,822,560 | -0.36(-1.59%) |
Feb 26, 2020 | 22.99 | 23.18 | 22.77 | 22.88 | 1,529,552 | +0.42(+1.86%) |
Feb 25, 2020 | 22.91 | 23.02 | 22.33 | 22.46 | 1,042,751 | -0.16(-0.69%) |
Feb 24, 2020 | 22.53 | 22.75 | 22.50 | 22.62 | 887,015 | -0.88(-3.73%) |
Feb 21, 2020 | 23.59 | 23.61 | 23.44 | 23.50 | 436,620 | -0.24(-1.02%) |
Feb 20, 2020 | 23.71 | 23.79 | 23.60 | 23.74 | 568,560 | +0.22(+0.92%) |
Feb 19, 2020 | 23.54 | 23.59 | 23.48 | 23.52 | 350,058 | +0.03(+0.11%) |
Feb 18, 2020 | 23.53 | 23.59 | 23.40 | 23.50 | 486,399 | +0.23(+1.01%) |
Feb 14, 2020 | 23.41 | 23.42 | 23.20 | 23.26 | 393,914 | -0.26(-1.11%) |
Feb 13, 2020 | 23.52 | 23.57 | 23.48 | 23.52 | 504,752 | -0.07(-0.29%) |
Feb 12, 2020 | 23.52 | 23.59 | 23.46 | 23.59 | 475,605 | +0.21(+0.89%) |
Feb 11, 2020 | 23.38 | 23.48 | 23.32 | 23.39 | 517,117 | +0.17(+0.75%) |
Feb 10, 2020 | 23.20 | 23.22 | 23.06 | 23.21 | 741,600 | +0.20(+0.87%) |
Feb 07, 2020 | 22.91 | 23.54 | 22.86 | 23.01 | 847,571 | -0.05(-0.23%) |
Feb 06, 2020 | 23.19 | 23.22 | 23.00 | 23.06 | 662,733 | +0.21(+0.91%) |
Feb 05, 2020 | 22.89 | 22.96 | 22.84 | 22.86 | 804,059 | +0.21(+0.92%) |
Feb 04, 2020 | 22.70 | 22.76 | 22.61 | 22.65 | 833,311 | +0.16(+0.70%) |