Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.35 | 20.36 | 20.10 | 20.19 | 10,676 | -0.45(-2.18%) |
Apr 29, 2020 | 20.46 | 20.68 | 20.46 | 20.64 | 14,984 | +0.44(+2.18%) |
Apr 28, 2020 | 20.29 | 20.29 | 20.20 | 20.20 | 5,592 | +0.13(+0.63%) |
Apr 27, 2020 | 19.96 | 20.12 | 19.94 | 20.07 | 11,436 | +0.22(+1.10%) |
Apr 24, 2020 | 19.77 | 19.90 | 19.75 | 19.86 | 14,567 | +0.14(+0.71%) |
Apr 23, 2020 | 19.87 | 20.00 | 19.71 | 19.71 | 22,765 | -0.07(-0.34%) |
Apr 22, 2020 | 19.65 | 19.83 | 19.65 | 19.78 | 229,623 | +0.45(+2.30%) |
Apr 21, 2020 | 19.45 | 19.47 | 19.29 | 19.34 | 5,895 | -0.37(-1.90%) |
Apr 20, 2020 | 19.89 | 19.90 | 19.71 | 19.71 | 2,834 | -0.28(-1.39%) |
Apr 17, 2020 | 19.94 | 19.99 | 19.78 | 19.99 | 14,690 | +0.50(+2.58%) |
Apr 16, 2020 | 19.47 | 19.53 | 19.41 | 19.49 | 14,374 | +0.06(+0.32%) |
Apr 15, 2020 | 19.44 | 19.49 | 19.36 | 19.43 | 30,748 | -0.45(-2.26%) |
Apr 14, 2020 | 19.93 | 19.98 | 19.82 | 19.87 | 15,026 | +0.36(+1.84%) |
Apr 13, 2020 | 19.66 | 19.66 | 19.47 | 19.51 | 17,237 | -0.27(-1.36%) |
Apr 09, 2020 | 19.85 | 19.87 | 19.69 | 19.78 | 12,486 | +0.29(+1.51%) |
Apr 08, 2020 | 19.34 | 19.60 | 19.34 | 19.49 | 25,562 | +0.11(+0.59%) |
Apr 07, 2020 | 19.90 | 19.90 | 19.35 | 19.38 | 66,062 | +0.08(+0.43%) |
Apr 06, 2020 | 19.11 | 19.29 | 19.05 | 19.29 | 15,221 | +0.82(+4.41%) |
Apr 03, 2020 | 18.57 | 18.57 | 18.39 | 18.48 | 6,610 | -0.24(-1.27%) |
Apr 02, 2020 | 18.44 | 18.77 | 18.44 | 18.72 | 14,384 | +0.34(+1.83%) |
Apr 01, 2020 | 18.36 | 18.53 | 18.28 | 18.38 | 30,779 | -0.52(-2.77%) |
Mar 31, 2020 | 18.91 | 19.01 | 18.80 | 18.90 | 15,225 | -0.11(-0.56%) |
Mar 30, 2020 | 18.63 | 19.01 | 18.63 | 19.01 | 17,720 | +0.56(+3.01%) |
Mar 27, 2020 | 18.59 | 18.74 | 18.44 | 18.45 | 34,032 | -0.84(-4.36%) |
Mar 26, 2020 | 18.82 | 19.31 | 18.82 | 19.29 | 22,062 | +0.45(+2.40%) |
Mar 25, 2020 | 18.46 | 19.04 | 18.46 | 18.84 | 11,173 | +0.53(+2.89%) |
Mar 24, 2020 | 18.08 | 18.40 | 18.08 | 18.31 | 63,866 | +1.08(+6.26%) |
Mar 23, 2020 | 17.49 | 17.51 | 17.11 | 17.24 | 229,664 | -0.36(-2.07%) |
Mar 20, 2020 | 18.08 | 18.33 | 17.60 | 17.60 | 13,955 | -0.13(-0.75%) |
Mar 19, 2020 | 16.95 | 17.82 | 16.95 | 17.73 | 164,114 | +0.61(+3.58%) |
Mar 18, 2020 | 16.83 | 17.31 | 16.77 | 17.12 | 27,295 | -0.68(-3.81%) |
Mar 17, 2020 | 17.25 | 17.94 | 17.10 | 17.80 | 36,735 | +0.98(+5.83%) |
Mar 16, 2020 | 16.66 | 17.56 | 16.47 | 16.82 | 98,581 | -2.06(-10.93%) |
Mar 13, 2020 | 18.63 | 18.88 | 17.86 | 18.88 | 50,804 | +1.24(+7.03%) |
Mar 12, 2020 | 17.99 | 18.22 | 17.36 | 17.64 | 59,299 | -1.90(-9.74%) |
Mar 11, 2020 | 19.92 | 20.03 | 19.47 | 19.55 | 57,117 | -1.01(-4.90%) |
Mar 10, 2020 | 20.39 | 20.58 | 19.91 | 20.55 | 39,414 | +0.94(+4.80%) |
Mar 09, 2020 | 19.49 | 19.98 | 19.25 | 19.61 | 134,734 | -1.64(-7.70%) |
Mar 06, 2020 | 21.23 | 21.32 | 21.08 | 21.25 | 5,508 | -0.47(-2.15%) |
Mar 05, 2020 | 21.90 | 21.97 | 21.66 | 21.72 | 5,117 | -0.60(-2.68%) |
Mar 04, 2020 | 22.15 | 22.31 | 22.04 | 22.31 | 80,327 | +0.60(+2.78%) |
Mar 03, 2020 | 22.07 | 22.32 | 21.62 | 21.71 | 22,690 | -0.28(-1.29%) |
Mar 02, 2020 | 21.59 | 22.00 | 21.54 | 22.00 | 35,114 | +0.39(+1.78%) |
Feb 28, 2020 | 21.34 | 21.70 | 21.28 | 21.61 | 14,200 | -0.36(-1.65%) |
Feb 27, 2020 | 22.20 | 22.38 | 21.86 | 21.97 | 118,572 | -0.65(-2.89%) |
Feb 26, 2020 | 22.73 | 22.85 | 22.63 | 22.63 | 40,591 | +0.05(+0.21%) |
Feb 25, 2020 | 23.07 | 23.07 | 22.57 | 22.58 | 28,706 | -0.34(-1.49%) |
Feb 24, 2020 | 23.14 | 23.19 | 22.92 | 22.92 | 80,782 | -0.96(-4.04%) |
Feb 21, 2020 | 24.10 | 24.10 | 23.88 | 23.89 | 26,809 | -0.33(-1.36%) |
Feb 20, 2020 | 24.23 | 24.28 | 24.13 | 24.22 | 7,412 | -0.11(-0.44%) |
Feb 19, 2020 | 24.25 | 24.36 | 24.25 | 24.32 | 16,083 | +0.18(+0.75%) |
Feb 18, 2020 | 24.15 | 24.18 | 24.09 | 24.14 | 7,599 | -0.08(-0.31%) |
Feb 14, 2020 | 24.25 | 24.25 | 24.18 | 24.21 | 11,384 | -0.02(-0.09%) |
Feb 13, 2020 | 24.25 | 24.32 | 24.19 | 24.24 | 11,964 | -0.20(-0.81%) |
Feb 12, 2020 | 24.41 | 24.46 | 24.40 | 24.43 | 41,632 | +0.15(+0.64%) |
Feb 11, 2020 | 24.32 | 24.36 | 24.26 | 24.28 | 15,074 | +0.12(+0.49%) |
Feb 10, 2020 | 24.01 | 24.16 | 24.01 | 24.16 | 6,703 | +0.08(+0.33%) |
Feb 07, 2020 | 24.15 | 24.15 | 24.06 | 24.08 | 17,995 | -0.21(-0.85%) |
Feb 06, 2020 | 24.32 | 24.32 | 24.24 | 24.29 | 11,751 | +0.12(+0.50%) |
Feb 05, 2020 | 24.16 | 24.20 | 24.07 | 24.17 | 12,082 | +0.22(+0.93%) |
Feb 04, 2020 | 23.92 | 23.97 | 23.89 | 23.94 | 7,225 | +0.44(+1.88%) |