Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.50 | 24.79 | 24.25 | 24.38 | 2,044 | -0.81(-3.22%) |
Apr 29, 2020 | 25.21 | 25.21 | 25.19 | 25.19 | 1,756 | +0.14(+0.57%) |
Apr 28, 2020 | 25.45 | 25.45 | 25.05 | 25.05 | 897 | +0.66(+2.72%) |
Apr 27, 2020 | 24.02 | 24.38 | 24.02 | 24.38 | 2,893 | +0.40(+1.69%) |
Apr 24, 2020 | 24.13 | 24.16 | 23.87 | 23.98 | 1,200 | -0.04(-0.17%) |
Apr 23, 2020 | 24.18 | 24.61 | 23.99 | 24.02 | 2,461 | -0.65(-2.63%) |
Apr 22, 2020 | 23.99 | 24.73 | 23.99 | 24.67 | 1,729 | +0.77(+3.20%) |
Apr 21, 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 721 | -0.71(-2.87%) |
Apr 20, 2020 | 24.96 | 24.96 | 24.61 | 24.61 | 1,385 | -0.59(-2.34%) |
Apr 17, 2020 | 25.18 | 25.20 | 25.18 | 25.20 | 400 | +0.55(+2.23%) |
Apr 16, 2020 | 24.20 | 24.68 | 24.20 | 24.65 | 3,999 | +0.10(+0.41%) |
Apr 15, 2020 | 24.85 | 25.04 | 24.55 | 24.55 | 716 | -1.26(-4.88%) |
Apr 14, 2020 | 25.22 | 25.92 | 25.22 | 25.81 | 3,503 | +0.37(+1.45%) |
Apr 13, 2020 | 24.99 | 25.46 | 24.93 | 25.44 | 1,438 | +0.21(+0.84%) |
Apr 09, 2020 | 25.86 | 25.86 | 25.02 | 25.23 | 39,700 | +0.30(+1.19%) |
Apr 08, 2020 | 24.41 | 25.12 | 24.19 | 24.93 | 17,667 | +0.50(+2.05%) |
Apr 07, 2020 | 25.14 | 25.31 | 24.22 | 24.43 | 20,939 | +0.19(+0.78%) |
Apr 06, 2020 | 23.25 | 24.24 | 23.25 | 24.24 | 2,801 | +1.93(+8.65%) |
Apr 03, 2020 | 22.24 | 22.31 | 22.11 | 22.31 | 600 | -0.78(-3.38%) |
Apr 02, 2020 | 23.08 | 23.09 | 23.08 | 23.09 | 397 | +0.64(+2.85%) |
Apr 01, 2020 | 22.89 | 23.44 | 22.45 | 22.45 | 2,029 | -1.47(-6.14%) |
Mar 31, 2020 | 22.96 | 24.38 | 22.96 | 23.92 | 5,361 | +0.28(+1.18%) |
Mar 30, 2020 | 22.20 | 23.64 | 22.03 | 23.64 | 1,957 | +1.23(+5.49%) |
Mar 27, 2020 | 22.66 | 22.66 | 22.41 | 22.41 | 2,300 | -0.88(-3.78%) |
Mar 26, 2020 | 21.82 | 23.29 | 21.82 | 23.29 | 2,148 | +2.29(+10.90%) |
Mar 25, 2020 | 19.35 | 21.13 | 19.35 | 21.00 | 2,448 | +2.08(+10.99%) |
Mar 24, 2020 | 19.16 | 19.16 | 18.48 | 18.92 | 1,869 | +0.15(+0.79%) |
Mar 23, 2020 | 19.00 | 19.21 | 18.49 | 18.77 | 3,019 | -1.20(-6.00%) |
Mar 20, 2020 | 20.60 | 21.23 | 19.97 | 19.97 | 1,500 | +0.45(+2.30%) |
Mar 19, 2020 | 18.67 | 19.52 | 18.67 | 19.52 | 1,358 | +0.19(+0.98%) |
Mar 18, 2020 | 22.86 | 22.86 | 18.57 | 19.33 | 5,888 | -2.65(-12.06%) |
Mar 17, 2020 | 21.14 | 22.52 | 21.13 | 21.98 | 7,986 | +0.13(+0.59%) |
Mar 16, 2020 | 21.01 | 22.15 | 21.01 | 21.85 | 5,175 | -0.60(-2.65%) |
Mar 13, 2020 | 22.74 | 22.74 | 21.00 | 22.45 | 3,500 | +1.04(+4.84%) |
Mar 12, 2020 | 25.00 | 25.00 | 21.41 | 21.41 | 9,996 | -4.58(-17.61%) |
Mar 11, 2020 | 26.92 | 26.92 | 25.99 | 25.99 | 118,463 | -1.49(-5.43%) |
Mar 10, 2020 | 27.51 | 27.51 | 27.48 | 27.48 | 1,196 | -0.75(-2.66%) |
Mar 09, 2020 | 28.49 | 28.49 | 28.00 | 28.23 | 1,165 | -2.54(-8.27%) |
Mar 06, 2020 | 30.80 | 31.06 | 30.72 | 30.77 | 800 | -0.98(-3.07%) |
Mar 05, 2020 | 31.90 | 31.90 | 31.75 | 31.75 | 1,075 | +0.13(+0.41%) |
Mar 04, 2020 | 30.77 | 31.62 | 30.60 | 31.62 | 1,357 | +1.16(+3.81%) |
Mar 03, 2020 | 30.52 | 30.82 | 30.46 | 30.46 | 1,439 | +0.01(+0.02%) |
Mar 02, 2020 | 29.84 | 30.45 | 29.84 | 30.45 | 1,952 | +0.82(+2.78%) |
Feb 28, 2020 | 30.36 | 30.36 | 29.57 | 29.63 | 3,100 | -1.16(-3.75%) |
Feb 27, 2020 | 30.75 | 30.79 | 30.53 | 30.79 | 12,038 | -0.35(-1.11%) |
Feb 26, 2020 | 31.69 | 31.69 | 31.13 | 31.13 | 4,827 | -0.45(-1.42%) |
Feb 25, 2020 | 31.95 | 31.95 | 31.58 | 31.58 | 1,060 | -0.26(-0.82%) |
Feb 24, 2020 | 31.84 | 31.84 | 31.84 | 31.84 | 925 | -0.48(-1.49%) |
Feb 21, 2020 | 32.32 | 32.32 | 32.32 | 32.32 | 400 | +0.55(+1.74%) |
Feb 20, 2020 | 31.80 | 31.88 | 31.77 | 31.77 | 2,932 | +0.00(+0.01%) |
Feb 19, 2020 | 31.77 | 31.77 | 31.77 | 31.77 | 438 | +0.06(+0.19%) |
Feb 18, 2020 | 31.75 | 31.75 | 31.71 | 31.71 | 15,665 | +0.71(+2.29%) |
Feb 14, 2020 | 31.00 | 31.00 | 31.00 | 141 | +0.00(+0.00%) | |
Feb 13, 2020 | 31.00 | 31.00 | 31.00 | 42 | +0.00(+0.00%) | |
Feb 12, 2020 | 31.00 | 31.00 | 31.00 | 29 | +0.00(+0.00%) | |
Feb 11, 2020 | 30.75 | 31.00 | 30.75 | 31.00 | 1,236 | +0.37(+1.21%) |
Feb 10, 2020 | 30.70 | 30.75 | 30.62 | 30.62 | 4,141 | +0.34(+1.13%) |
Feb 07, 2020 | 30.28 | 30.28 | 30.28 | 146 | +0.00(+0.00%) | |
Feb 06, 2020 | 30.28 | 30.28 | 30.28 | 189 | +0.00(+0.00%) | |
Feb 05, 2020 | 30.32 | 30.38 | 30.27 | 30.28 | 4,355 | -0.40(-1.31%) |
Feb 04, 2020 | 30.51 | 30.68 | 30.51 | 30.68 | 807 | -0.16(-0.50%) |