Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.34 | 23.58 | 23.23 | 23.37 | 12,441 | -0.39(-1.66%) |
Apr 29, 2020 | 23.19 | 23.87 | 23.19 | 23.76 | 14,707 | +0.92(+4.02%) |
Apr 28, 2020 | 23.50 | 23.50 | 22.83 | 22.84 | 13,534 | -0.20(-0.88%) |
Apr 27, 2020 | 22.80 | 23.12 | 22.64 | 23.05 | 14,229 | +0.60(+2.69%) |
Apr 24, 2020 | 22.19 | 22.54 | 21.95 | 22.44 | 6,966 | +0.42(+1.89%) |
Apr 23, 2020 | 22.26 | 22.38 | 21.99 | 22.03 | 14,978 | -0.03(-0.13%) |
Apr 22, 2020 | 21.92 | 22.16 | 21.77 | 22.06 | 8,735 | +0.66(+3.08%) |
Apr 21, 2020 | 21.92 | 21.92 | 21.21 | 21.40 | 11,580 | -0.66(-3.01%) |
Apr 20, 2020 | 21.95 | 22.40 | 21.95 | 22.06 | 17,012 | -0.30(-1.33%) |
Apr 17, 2020 | 22.03 | 22.44 | 22.03 | 22.36 | 11,206 | +0.57(+2.62%) |
Apr 16, 2020 | 21.90 | 21.90 | 21.52 | 21.79 | 8,728 | +0.14(+0.64%) |
Apr 15, 2020 | 21.64 | 21.83 | 21.35 | 21.65 | 7,794 | -0.48(-2.15%) |
Apr 14, 2020 | 21.78 | 22.21 | 21.78 | 22.13 | 13,783 | +0.77(+3.59%) |
Apr 13, 2020 | 21.51 | 21.51 | 21.07 | 21.36 | 12,604 | -0.15(-0.72%) |
Apr 09, 2020 | 21.41 | 21.77 | 21.33 | 21.51 | 13,125 | +0.52(+2.47%) |
Apr 08, 2020 | 20.73 | 21.05 | 20.47 | 21.00 | 28,956 | +0.46(+2.22%) |
Apr 07, 2020 | 20.83 | 21.08 | 20.25 | 20.54 | 9,145 | +0.53(+2.65%) |
Apr 06, 2020 | 19.00 | 20.01 | 19.00 | 20.01 | 13,193 | +1.61(+8.75%) |
Apr 03, 2020 | 18.72 | 18.75 | 18.18 | 18.40 | 13,831 | -0.32(-1.72%) |
Apr 02, 2020 | 18.51 | 19.03 | 18.40 | 18.72 | 29,490 | +0.11(+0.59%) |
Apr 01, 2020 | 19.20 | 19.20 | 18.53 | 18.61 | 7,059 | -1.20(-6.05%) |
Mar 31, 2020 | 20.10 | 20.22 | 19.67 | 19.81 | 24,349 | -0.44(-2.15%) |
Mar 30, 2020 | 19.85 | 20.25 | 19.43 | 20.25 | 48,558 | +0.30(+1.49%) |
Mar 27, 2020 | 19.98 | 20.22 | 19.36 | 19.95 | 22,918 | -0.37(-1.80%) |
Mar 26, 2020 | 19.93 | 20.50 | 19.72 | 20.31 | 37,761 | +0.76(+3.90%) |
Mar 25, 2020 | 19.14 | 20.27 | 19.05 | 19.55 | 31,675 | +0.43(+2.23%) |
Mar 24, 2020 | 18.16 | 19.13 | 18.16 | 19.13 | 9,514 | +1.73(+9.97%) |
Mar 23, 2020 | 17.30 | 17.53 | 16.58 | 17.39 | 50,594 | -0.04(-0.23%) |
Mar 20, 2020 | 18.25 | 18.76 | 17.41 | 17.43 | 12,620 | -0.66(-3.67%) |
Mar 19, 2020 | 17.04 | 18.38 | 16.82 | 18.10 | 18,345 | +0.79(+4.58%) |
Mar 18, 2020 | 17.53 | 18.08 | 16.45 | 17.30 | 26,912 | -1.37(-7.32%) |
Mar 17, 2020 | 18.39 | 19.07 | 17.34 | 18.67 | 26,555 | +0.53(+2.94%) |
Mar 16, 2020 | 18.88 | 19.50 | 17.89 | 18.14 | 35,291 | -2.84(-13.54%) |
Mar 13, 2020 | 20.25 | 21.00 | 19.54 | 20.98 | 37,659 | +1.39(+7.08%) |
Mar 12, 2020 | 20.23 | 21.23 | 19.33 | 19.59 | 67,759 | -2.22(-10.17%) |
Mar 11, 2020 | 22.79 | 22.79 | 21.67 | 21.81 | 22,607 | -1.32(-5.72%) |
Mar 10, 2020 | 22.70 | 23.29 | 21.96 | 23.13 | 73,596 | +0.95(+4.27%) |
Mar 09, 2020 | 22.07 | 23.28 | 21.80 | 22.19 | 29,509 | -1.71(-7.17%) |
Mar 06, 2020 | 23.78 | 23.94 | 23.37 | 23.90 | 11,711 | -0.52(-2.15%) |
Mar 05, 2020 | 24.65 | 24.76 | 24.22 | 24.42 | 9,724 | -0.57(-2.30%) |
Mar 04, 2020 | 24.73 | 25.12 | 24.45 | 25.00 | 12,859 | +0.74(+3.04%) |
Mar 03, 2020 | 25.00 | 25.20 | 24.10 | 24.26 | 19,826 | -0.50(-2.02%) |
Mar 02, 2020 | 24.13 | 24.76 | 23.87 | 24.76 | 28,641 | +0.68(+2.84%) |
Feb 28, 2020 | 23.29 | 24.18 | 23.24 | 24.08 | 81,275 | -0.09(-0.37%) |
Feb 27, 2020 | 24.79 | 25.05 | 24.17 | 24.17 | 30,846 | -1.06(-4.21%) |
Feb 26, 2020 | 25.69 | 25.84 | 25.17 | 25.23 | 33,655 | -0.28(-1.09%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.42 | 25.51 | 55,174 | -0.76(-2.90%) |
Feb 24, 2020 | 26.24 | 26.50 | 26.05 | 26.27 | 35,428 | -1.01(-3.69%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.18 | 27.27 | 24,130 | -0.36(-1.31%) |
Feb 20, 2020 | 27.65 | 27.75 | 27.33 | 27.63 | 14,597 | +0.06(+0.20%) |
Feb 19, 2020 | 27.53 | 27.68 | 27.47 | 27.58 | 16,622 | +0.13(+0.48%) |
Feb 18, 2020 | 27.43 | 27.47 | 27.34 | 27.45 | 42,800 | +0.07(+0.27%) |
Feb 14, 2020 | 27.48 | 27.48 | 27.28 | 27.37 | 11,610 | +0.04(+0.13%) |
Feb 13, 2020 | 27.26 | 27.41 | 27.18 | 27.34 | 23,517 | +0.11(+0.42%) |
Feb 12, 2020 | 27.11 | 27.24 | 27.09 | 27.22 | 14,157 | +0.10(+0.39%) |
Feb 11, 2020 | 27.24 | 27.24 | 27.00 | 27.12 | 12,548 | +0.03(+0.11%) |
Feb 10, 2020 | 27.03 | 27.09 | 26.93 | 27.09 | 55,822 | +0.21(+0.77%) |
Feb 07, 2020 | 26.92 | 27.01 | 26.80 | 26.88 | 23,625 | -0.03(-0.12%) |
Feb 06, 2020 | 26.90 | 26.98 | 26.81 | 26.91 | 14,920 | +0.24(+0.90%) |
Feb 05, 2020 | 26.96 | 26.96 | 26.61 | 26.67 | 11,713 | -0.21(-0.77%) |
Feb 04, 2020 | 26.57 | 26.93 | 26.57 | 26.88 | 15,565 | +0.55(+2.11%) |