Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.06 | 21.78 | 20.79 | 21.51 | 898,128 | +0.16(+0.74%) |
Apr 29, 2020 | 21.24 | 21.62 | 21.14 | 21.35 | 1,034,131 | +0.29(+1.37%) |
Apr 28, 2020 | 20.98 | 21.24 | 20.56 | 21.06 | 913,481 | +0.71(+3.50%) |
Apr 27, 2020 | 19.09 | 20.50 | 19.09 | 20.35 | 1,241,004 | +1.26(+6.60%) |
Apr 24, 2020 | 20.64 | 20.75 | 18.76 | 19.09 | 2,827,793 | -1.81(-8.65%) |
Apr 23, 2020 | 20.96 | 22.17 | 20.24 | 20.90 | 2,404,568 | -1.40(-6.30%) |
Apr 22, 2020 | 22.05 | 22.35 | 21.81 | 22.30 | 1,247,118 | +0.66(+3.03%) |
Apr 21, 2020 | 21.14 | 21.74 | 21.11 | 21.65 | 593,109 | -0.01(-0.03%) |
Apr 20, 2020 | 21.40 | 22.22 | 21.36 | 21.65 | 693,757 | -0.10(-0.46%) |
Apr 17, 2020 | 21.85 | 22.43 | 21.22 | 21.76 | 1,118,119 | +0.58(+2.72%) |
Apr 16, 2020 | 20.97 | 21.38 | 20.55 | 21.18 | 810,100 | +0.22(+1.07%) |
Apr 15, 2020 | 20.21 | 21.23 | 20.14 | 20.96 | 798,539 | +0.01(+0.07%) |
Apr 14, 2020 | 20.77 | 21.18 | 20.42 | 20.94 | 1,118,837 | -0.10(-0.48%) |
Apr 13, 2020 | 21.38 | 21.76 | 20.84 | 21.04 | 1,316,187 | -0.53(-2.44%) |
Apr 09, 2020 | 21.43 | 21.85 | 21.07 | 21.57 | 1,027,303 | +0.31(+1.46%) |
Apr 08, 2020 | 21.16 | 21.69 | 20.70 | 21.26 | 1,057,052 | +0.19(+0.92%) |
Apr 07, 2020 | 22.66 | 22.68 | 20.71 | 21.06 | 853,037 | -0.82(-3.75%) |
Apr 06, 2020 | 22.41 | 22.55 | 21.47 | 21.89 | 874,027 | +0.39(+1.81%) |
Apr 03, 2020 | 20.88 | 21.66 | 20.44 | 21.50 | 1,530,541 | +0.74(+3.57%) |
Apr 02, 2020 | 19.35 | 20.86 | 19.20 | 20.75 | 1,634,040 | +1.25(+6.39%) |
Apr 01, 2020 | 19.32 | 20.02 | 19.24 | 19.51 | 1,074,160 | -0.73(-3.59%) |
Mar 31, 2020 | 21.26 | 21.70 | 19.80 | 20.24 | 1,076,386 | -1.25(-5.83%) |
Mar 30, 2020 | 21.58 | 21.96 | 21.09 | 21.49 | 830,248 | -0.02(-0.10%) |
Mar 27, 2020 | 21.68 | 22.47 | 21.17 | 21.51 | 765,409 | -0.87(-3.89%) |
Mar 26, 2020 | 20.65 | 22.64 | 20.65 | 22.38 | 1,025,265 | +1.99(+9.75%) |
Mar 25, 2020 | 20.06 | 21.52 | 19.71 | 20.39 | 895,437 | +0.36(+1.80%) |
Mar 24, 2020 | 19.19 | 20.13 | 18.96 | 20.03 | 1,020,914 | +1.56(+8.46%) |
Mar 23, 2020 | 17.77 | 19.31 | 17.18 | 18.47 | 1,571,909 | +0.35(+1.95%) |
Mar 20, 2020 | 18.69 | 19.43 | 17.63 | 18.12 | 1,587,335 | -0.39(-2.10%) |
Mar 19, 2020 | 16.82 | 19.44 | 16.79 | 18.51 | 1,584,412 | +1.35(+7.85%) |
Mar 18, 2020 | 19.33 | 20.52 | 15.92 | 17.16 | 1,885,789 | -3.43(-16.65%) |
Mar 17, 2020 | 19.98 | 21.52 | 18.95 | 20.59 | 1,640,220 | +0.98(+4.99%) |
Mar 16, 2020 | 17.47 | 20.45 | 17.46 | 19.61 | 1,449,756 | -1.04(-5.06%) |
Mar 13, 2020 | 19.26 | 20.70 | 19.06 | 20.65 | 1,401,676 | +2.48(+13.63%) |
Mar 12, 2020 | 18.45 | 19.62 | 18.09 | 18.18 | 947,780 | -1.79(-8.95%) |
Mar 11, 2020 | 20.16 | 20.45 | 19.47 | 19.96 | 952,252 | -0.70(-3.38%) |
Mar 10, 2020 | 20.33 | 20.70 | 19.36 | 20.66 | 830,266 | +1.05(+5.36%) |
Mar 09, 2020 | 19.62 | 20.04 | 19.17 | 19.61 | 1,018,490 | -1.35(-6.46%) |
Mar 06, 2020 | 20.35 | 21.64 | 20.28 | 20.96 | 1,895,332 | -0.23(-1.09%) |
Mar 05, 2020 | 22.25 | 22.37 | 20.91 | 21.19 | 1,403,787 | -1.66(-7.25%) |
Mar 04, 2020 | 22.45 | 22.90 | 22.08 | 22.85 | 832,939 | +0.68(+3.09%) |
Mar 03, 2020 | 23.09 | 23.66 | 22.04 | 22.17 | 658,604 | -1.08(-4.65%) |
Mar 02, 2020 | 23.02 | 23.25 | 22.43 | 23.25 | 928,919 | +0.23(+1.00%) |
Feb 28, 2020 | 23.15 | 23.42 | 22.46 | 23.02 | 1,904,914 | -0.86(-3.59%) |
Feb 27, 2020 | 23.99 | 24.46 | 23.56 | 23.87 | 1,746,983 | -0.76(-3.10%) |
Feb 26, 2020 | 23.82 | 25.37 | 23.82 | 24.64 | 1,143,017 | -0.34(-1.36%) |
Feb 25, 2020 | 25.39 | 25.71 | 24.33 | 24.97 | 1,216,183 | -0.41(-1.62%) |
Feb 24, 2020 | 25.12 | 25.51 | 24.94 | 25.38 | 925,470 | -0.94(-3.58%) |
Feb 21, 2020 | 26.47 | 26.82 | 25.78 | 26.33 | 1,797,990 | -0.58(-2.17%) |
Feb 20, 2020 | 27.22 | 27.82 | 26.87 | 26.91 | 2,664,749 | -0.35(-1.29%) |
Feb 19, 2020 | 26.72 | 27.33 | 26.59 | 27.26 | 1,081,493 | +0.70(+2.63%) |
Feb 18, 2020 | 26.27 | 26.66 | 26.18 | 26.57 | 712,491 | +0.30(+1.12%) |
Feb 14, 2020 | 26.50 | 26.68 | 26.00 | 26.27 | 711,947 | -0.14(-0.55%) |
Feb 13, 2020 | 26.68 | 26.90 | 26.30 | 26.41 | 605,738 | -0.43(-1.61%) |
Feb 12, 2020 | 27.22 | 27.44 | 26.76 | 26.85 | 639,020 | -0.39(-1.43%) |
Feb 11, 2020 | 27.24 | 27.65 | 27.08 | 27.24 | 902,027 | -0.01(-0.03%) |
Feb 10, 2020 | 27.01 | 27.76 | 26.90 | 27.24 | 1,063,551 | +0.01(+0.03%) |
Feb 07, 2020 | 27.50 | 27.62 | 26.75 | 27.24 | 1,438,479 | -0.58(-2.08%) |
Feb 06, 2020 | 27.24 | 28.73 | 27.11 | 27.81 | 2,413,230 | +1.27(+4.80%) |
Feb 05, 2020 | 26.09 | 26.71 | 25.90 | 26.54 | 1,093,094 | +0.88(+3.45%) |
Feb 04, 2020 | 25.69 | 26.08 | 25.61 | 25.66 | 615,050 | +0.38(+1.49%) |