Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.92 | 22.92 | 22.55 | 22.72 | 356,075 | -0.22(-0.95%) |
Apr 29, 2020 | 22.73 | 23.04 | 22.71 | 22.93 | 332,250 | +0.60(+2.68%) |
Apr 28, 2020 | 22.76 | 22.76 | 22.33 | 22.34 | 112,134 | -0.14(-0.63%) |
Apr 27, 2020 | 22.30 | 22.52 | 22.30 | 22.48 | 63,099 | +0.37(+1.66%) |
Apr 24, 2020 | 22.06 | 22.19 | 21.81 | 22.11 | 67,638 | +0.27(+1.25%) |
Apr 23, 2020 | 22.06 | 22.18 | 21.83 | 21.84 | 259,409 | -0.05(-0.25%) |
Apr 22, 2020 | 21.80 | 22.15 | 21.69 | 21.89 | 236,077 | +0.47(+2.22%) |
Apr 21, 2020 | 21.80 | 21.80 | 21.32 | 21.42 | 160,821 | -0.68(-3.06%) |
Apr 20, 2020 | 22.11 | 22.38 | 22.06 | 22.10 | 159,137 | -0.32(-1.44%) |
Apr 17, 2020 | 22.53 | 22.53 | 22.12 | 22.42 | 183,003 | +0.53(+2.41%) |
Apr 16, 2020 | 21.81 | 21.93 | 21.65 | 21.89 | 185,446 | +0.15(+0.68%) |
Apr 15, 2020 | 21.76 | 21.90 | 21.59 | 21.74 | 133,481 | -0.50(-2.26%) |
Apr 14, 2020 | 22.00 | 22.27 | 21.93 | 22.25 | 252,000 | +0.68(+3.14%) |
Apr 13, 2020 | 21.77 | 21.77 | 21.26 | 21.57 | 109,795 | -0.22(-1.03%) |
Apr 09, 2020 | 21.88 | 21.98 | 21.61 | 21.79 | 271,186 | +0.32(+1.50%) |
Apr 08, 2020 | 21.05 | 21.54 | 20.89 | 21.47 | 288,367 | +0.73(+3.52%) |
Apr 07, 2020 | 21.41 | 21.51 | 20.74 | 20.74 | 54,670 | -0.11(-0.51%) |
Apr 06, 2020 | 20.51 | 20.90 | 20.25 | 20.85 | 72,667 | +1.42(+7.30%) |
Apr 03, 2020 | 19.57 | 19.74 | 19.24 | 19.43 | 88,815 | -0.26(-1.33%) |
Apr 02, 2020 | 19.27 | 19.72 | 19.23 | 19.69 | 94,968 | +0.39(+2.04%) |
Apr 01, 2020 | 19.56 | 19.69 | 19.16 | 19.30 | 207,052 | -0.91(-4.49%) |
Mar 31, 2020 | 20.46 | 20.65 | 20.10 | 20.20 | 99,776 | -0.36(-1.74%) |
Mar 30, 2020 | 20.00 | 20.59 | 19.94 | 20.56 | 574,551 | +0.71(+3.60%) |
Mar 27, 2020 | 20.11 | 20.37 | 19.72 | 19.85 | 156,137 | -0.64(-3.10%) |
Mar 26, 2020 | 19.37 | 20.53 | 19.37 | 20.48 | 680,402 | +1.09(+5.59%) |
Mar 25, 2020 | 19.52 | 20.06 | 18.95 | 19.40 | 192,235 | +0.27(+1.40%) |
Mar 24, 2020 | 18.48 | 19.13 | 18.42 | 19.13 | 788,978 | +1.54(+8.77%) |
Mar 23, 2020 | 18.08 | 18.08 | 17.18 | 17.59 | 183,234 | -0.47(-2.62%) |
Mar 20, 2020 | 19.24 | 19.24 | 18.06 | 18.06 | 238,751 | -0.78(-4.16%) |
Mar 19, 2020 | 18.56 | 19.24 | 18.15 | 18.84 | 136,002 | +0.20(+1.07%) |
Mar 18, 2020 | 18.59 | 18.98 | 17.78 | 18.65 | 156,549 | -1.17(-5.91%) |
Mar 17, 2020 | 18.99 | 19.94 | 18.47 | 19.82 | 196,780 | +1.11(+5.94%) |
Mar 16, 2020 | 18.87 | 19.99 | 18.71 | 18.71 | 166,277 | -2.42(-11.44%) |
Mar 13, 2020 | 20.55 | 21.16 | 19.45 | 21.12 | 183,434 | +1.77(+9.15%) |
Mar 12, 2020 | 19.98 | 20.76 | 19.35 | 19.35 | 419,385 | -2.04(-9.52%) |
Mar 11, 2020 | 21.80 | 21.90 | 21.12 | 21.39 | 169,942 | -1.03(-4.58%) |
Mar 10, 2020 | 22.20 | 22.41 | 21.35 | 22.41 | 459,922 | +0.94(+4.39%) |
Mar 09, 2020 | 21.75 | 22.10 | 21.31 | 21.47 | 219,489 | -1.62(-7.01%) |
Mar 06, 2020 | 22.77 | 23.17 | 22.55 | 23.09 | 135,112 | -0.40(-1.71%) |
Mar 05, 2020 | 23.67 | 23.86 | 23.31 | 23.49 | 136,946 | -0.76(-3.14%) |
Mar 04, 2020 | 23.74 | 24.25 | 23.57 | 24.25 | 116,476 | +1.00(+4.32%) |
Mar 03, 2020 | 24.04 | 24.20 | 23.14 | 23.25 | 307,483 | -0.66(-2.78%) |
Mar 02, 2020 | 23.07 | 23.91 | 22.82 | 23.91 | 284,498 | +0.96(+4.17%) |
Feb 28, 2020 | 22.33 | 22.96 | 22.19 | 22.96 | 632,643 | -0.10(-0.42%) |
Feb 27, 2020 | 23.66 | 23.98 | 23.05 | 23.05 | 278,668 | -1.12(-4.64%) |
Feb 26, 2020 | 24.33 | 24.59 | 24.12 | 24.18 | 98,740 | -0.04(-0.14%) |
Feb 25, 2020 | 25.09 | 25.11 | 24.17 | 24.21 | 158,240 | -0.77(-3.07%) |
Feb 24, 2020 | 25.05 | 25.20 | 24.89 | 24.98 | 146,604 | -0.83(-3.23%) |
Feb 21, 2020 | 25.99 | 25.99 | 25.74 | 25.81 | 73,119 | -0.28(-1.08%) |
Feb 20, 2020 | 26.13 | 26.20 | 25.92 | 26.09 | 46,097 | -0.10(-0.36%) |
Feb 19, 2020 | 26.18 | 26.23 | 26.17 | 26.19 | 45,722 | +0.14(+0.52%) |
Feb 18, 2020 | 26.11 | 26.11 | 25.99 | 26.05 | 266,187 | -0.07(-0.29%) |
Feb 14, 2020 | 26.12 | 26.15 | 26.06 | 26.13 | 60,403 | +0.05(+0.19%) |
Feb 13, 2020 | 26.03 | 26.17 | 26.02 | 26.08 | 65,279 | -0.04(-0.15%) |
Feb 12, 2020 | 26.11 | 26.14 | 26.04 | 26.11 | 231,289 | +0.16(+0.62%) |
Feb 11, 2020 | 26.04 | 26.09 | 25.94 | 25.95 | 65,375 | +0.06(+0.23%) |
Feb 10, 2020 | 25.67 | 25.89 | 25.67 | 25.89 | 108,280 | +0.17(+0.65%) |
Feb 07, 2020 | 25.86 | 25.86 | 25.69 | 25.73 | 92,830 | -0.13(-0.49%) |
Feb 06, 2020 | 25.86 | 25.86 | 25.78 | 25.85 | 89,755 | +0.12(+0.48%) |
Feb 05, 2020 | 25.76 | 25.77 | 25.60 | 25.73 | 140,233 | +0.27(+1.05%) |
Feb 04, 2020 | 25.40 | 25.54 | 25.40 | 25.46 | 133,818 | +0.38(+1.52%) |