Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.48 | 22.48 | 22.18 | 22.30 | 91,282 | -0.18(-0.78%) |
Apr 29, 2020 | 22.36 | 22.50 | 22.29 | 22.48 | 43,991 | +0.18(+0.79%) |
Apr 28, 2020 | 22.36 | 22.54 | 22.28 | 22.30 | 42,174 | -0.05(-0.21%) |
Apr 27, 2020 | 22.39 | 22.47 | 22.32 | 22.35 | 35,684 | -0.11(-0.49%) |
Apr 24, 2020 | 22.57 | 22.57 | 22.38 | 22.46 | 40,862 | +0.03(+0.12%) |
Apr 23, 2020 | 22.54 | 22.66 | 22.43 | 22.43 | 41,054 | +0.17(+0.75%) |
Apr 22, 2020 | 22.20 | 22.55 | 22.20 | 22.27 | 29,981 | +0.16(+0.71%) |
Apr 21, 2020 | 22.62 | 22.62 | 22.11 | 22.11 | 58,402 | -0.58(-2.57%) |
Apr 20, 2020 | 22.59 | 22.78 | 22.21 | 22.69 | 29,317 | +0.06(+0.29%) |
Apr 17, 2020 | 22.20 | 22.66 | 21.99 | 22.63 | 85,401 | +0.43(+1.96%) |
Apr 16, 2020 | 22.48 | 22.52 | 22.03 | 22.19 | 44,182 | +0.00(+0.00%) |
Apr 15, 2020 | 22.11 | 22.33 | 21.66 | 22.19 | 59,877 | +0.04(+0.17%) |
Apr 14, 2020 | 21.74 | 22.20 | 21.74 | 22.15 | 40,100 | +0.71(+3.32%) |
Apr 13, 2020 | 22.52 | 22.52 | 21.35 | 21.44 | 58,586 | -0.79(-3.54%) |
Apr 09, 2020 | 21.72 | 22.66 | 21.65 | 22.23 | 113,183 | +0.51(+2.34%) |
Apr 08, 2020 | 21.13 | 22.05 | 20.80 | 21.72 | 41,581 | +0.84(+4.03%) |
Apr 07, 2020 | 20.81 | 20.98 | 20.17 | 20.88 | 48,602 | +0.50(+2.45%) |
Apr 06, 2020 | 19.43 | 20.74 | 19.37 | 20.38 | 65,066 | +1.77(+9.49%) |
Apr 03, 2020 | 19.29 | 19.70 | 18.09 | 18.61 | 35,349 | -0.68(-3.50%) |
Apr 02, 2020 | 20.17 | 20.31 | 19.03 | 19.29 | 57,320 | -1.08(-5.31%) |
Apr 01, 2020 | 20.95 | 20.95 | 20.12 | 20.37 | 77,663 | -0.85(-4.01%) |
Mar 31, 2020 | 21.14 | 21.26 | 20.55 | 21.22 | 81,657 | +0.34(+1.64%) |
Mar 30, 2020 | 20.63 | 21.00 | 20.44 | 20.88 | 35,100 | +0.20(+0.98%) |
Mar 27, 2020 | 21.18 | 21.18 | 20.45 | 20.67 | 67,564 | -0.43(-2.06%) |
Mar 26, 2020 | 20.80 | 21.22 | 20.54 | 21.11 | 53,858 | +0.66(+3.21%) |
Mar 25, 2020 | 18.50 | 21.28 | 18.50 | 20.45 | 66,765 | +2.65(+14.86%) |
Mar 24, 2020 | 16.34 | 18.35 | 16.34 | 17.81 | 68,568 | +1.89(+11.85%) |
Mar 23, 2020 | 15.73 | 16.68 | 14.92 | 15.92 | 111,971 | +0.19(+1.24%) |
Mar 20, 2020 | 15.43 | 17.14 | 15.36 | 15.73 | 129,615 | +0.56(+3.66%) |
Mar 19, 2020 | 16.37 | 16.37 | 15.04 | 15.17 | 164,878 | -1.25(-7.61%) |
Mar 18, 2020 | 19.33 | 19.33 | 15.20 | 16.42 | 100,841 | -3.04(-15.64%) |
Mar 17, 2020 | 20.26 | 20.35 | 19.45 | 19.46 | 73,586 | -0.75(-3.71%) |
Mar 16, 2020 | 21.04 | 21.18 | 19.57 | 20.21 | 87,850 | -0.83(-3.96%) |
Mar 13, 2020 | 21.28 | 21.28 | 20.89 | 21.04 | 63,672 | +0.06(+0.31%) |
Mar 12, 2020 | 22.79 | 22.79 | 20.42 | 20.98 | 126,924 | -1.94(-8.48%) |
Mar 11, 2020 | 23.02 | 23.02 | 22.76 | 22.92 | 56,844 | -0.09(-0.40%) |
Mar 10, 2020 | 22.85 | 23.19 | 22.76 | 23.02 | 55,077 | +0.26(+1.12%) |
Mar 09, 2020 | 22.82 | 22.92 | 22.61 | 22.76 | 85,831 | -0.46(-1.97%) |
Mar 06, 2020 | 23.41 | 23.42 | 23.15 | 23.22 | 33,846 | -0.29(-1.24%) |
Mar 05, 2020 | 23.56 | 23.62 | 23.48 | 23.51 | 43,745 | -0.11(-0.46%) |
Mar 04, 2020 | 23.31 | 23.68 | 23.31 | 23.62 | 74,356 | +0.24(+1.01%) |
Mar 03, 2020 | 23.28 | 23.71 | 23.28 | 23.38 | 91,106 | +0.07(+0.31%) |
Mar 02, 2020 | 23.01 | 23.33 | 23.01 | 23.31 | 33,032 | +0.47(+2.08%) |
Feb 28, 2020 | 23.10 | 23.13 | 22.83 | 22.83 | 133,303 | -0.26(-1.15%) |
Feb 27, 2020 | 23.10 | 23.23 | 22.92 | 23.10 | 100,208 | +0.05(+0.20%) |
Feb 26, 2020 | 22.88 | 23.19 | 22.88 | 23.05 | 160,354 | +0.00(+0.00%) |
Feb 25, 2020 | 23.22 | 23.33 | 22.94 | 23.05 | 66,297 | -0.18(-0.79%) |
Feb 24, 2020 | 23.42 | 23.42 | 23.23 | 23.23 | 22,913 | -0.18(-0.78%) |
Feb 21, 2020 | 23.43 | 23.52 | 23.35 | 23.42 | 35,708 | -0.01(-0.04%) |
Feb 20, 2020 | 23.34 | 23.54 | 23.30 | 23.43 | 57,277 | -0.12(-0.50%) |
Feb 19, 2020 | 23.72 | 23.72 | 23.55 | 23.55 | 38,895 | -0.19(-0.81%) |
Feb 18, 2020 | 23.69 | 23.74 | 23.59 | 23.74 | 13,627 | +0.00(+0.00%) |
Feb 14, 2020 | 23.67 | 23.74 | 23.62 | 23.74 | 22,454 | +0.07(+0.28%) |
Feb 13, 2020 | 23.69 | 23.74 | 23.65 | 23.67 | 32,666 | -0.05(-0.20%) |
Feb 12, 2020 | 23.70 | 23.74 | 23.67 | 23.72 | 29,955 | -0.05(-0.23%) |
Feb 11, 2020 | 23.69 | 23.86 | 23.69 | 23.77 | 53,227 | +0.00(+0.00%) |
Feb 10, 2020 | 23.63 | 23.82 | 23.62 | 23.77 | 84,744 | +0.10(+0.42%) |
Feb 07, 2020 | 23.63 | 23.71 | 23.61 | 23.67 | 84,232 | +0.05(+0.19%) |
Feb 06, 2020 | 23.47 | 23.63 | 23.47 | 23.63 | 65,549 | +0.08(+0.35%) |
Feb 05, 2020 | 23.52 | 23.55 | 23.51 | 23.55 | 23,630 | -0.05(-0.19%) |
Feb 04, 2020 | 23.54 | 23.59 | 23.52 | 23.59 | 37,226 | +0.00(+0.00%) |