Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.38 | 22.38 | 22.38 | 0 | -1.00(-4.28%) | |
Apr 29, 2020 | 22.85 | 23.52 | 22.80 | 23.38 | 54,217 | +0.78(+3.45%) |
Apr 28, 2020 | 22.81 | 23.11 | 22.60 | 22.60 | 12,446 | -0.05(-0.22%) |
Apr 27, 2020 | 22.30 | 22.79 | 22.12 | 22.65 | 17,327 | +0.35(+1.57%) |
Apr 24, 2020 | 22.53 | 22.53 | 21.97 | 22.30 | 43,200 | -0.11(-0.49%) |
Apr 23, 2020 | 22.41 | 22.80 | 22.41 | 22.41 | 13,626 | +0.18(+0.79%) |
Apr 22, 2020 | 22.01 | 22.49 | 21.71 | 22.23 | 17,335 | +0.86(+4.04%) |
Apr 21, 2020 | 21.81 | 21.85 | 21.24 | 21.37 | 10,923 | -0.91(-4.08%) |
Apr 20, 2020 | 22.48 | 22.67 | 22.08 | 22.28 | 26,438 | -0.24(-1.07%) |
Apr 17, 2020 | 22.61 | 22.76 | 22.35 | 22.52 | 21,300 | +0.62(+2.83%) |
Apr 16, 2020 | 21.83 | 22.27 | 21.66 | 21.90 | 42,042 | +0.57(+2.67%) |
Apr 15, 2020 | 21.73 | 21.73 | 21.27 | 21.33 | 8,420 | -0.68(-3.09%) |
Apr 14, 2020 | 21.98 | 22.35 | 21.90 | 22.01 | 83,061 | +0.56(+2.61%) |
Apr 13, 2020 | 21.32 | 21.48 | 21.22 | 21.45 | 17,074 | -0.03(-0.14%) |
Apr 09, 2020 | 21.61 | 21.88 | 21.26 | 21.48 | 44,800 | +0.41(+1.95%) |
Apr 08, 2020 | 20.59 | 21.40 | 20.49 | 21.07 | 16,503 | +1.03(+5.14%) |
Apr 07, 2020 | 20.73 | 20.85 | 19.90 | 20.04 | 25,054 | -0.34(-1.67%) |
Apr 06, 2020 | 19.66 | 20.39 | 19.44 | 20.38 | 50,190 | +1.59(+8.46%) |
Apr 03, 2020 | 19.38 | 19.56 | 18.50 | 18.79 | 17,500 | -0.62(-3.19%) |
Apr 02, 2020 | 19.17 | 19.66 | 18.92 | 19.41 | 40,572 | +0.54(+2.86%) |
Apr 01, 2020 | 19.58 | 19.58 | 18.79 | 18.87 | 33,028 | -0.96(-4.84%) |
Mar 31, 2020 | 20.11 | 20.37 | 19.70 | 19.83 | 56,031 | +0.08(+0.41%) |
Mar 30, 2020 | 19.49 | 19.75 | 19.02 | 19.75 | 23,134 | +0.26(+1.33%) |
Mar 27, 2020 | 19.64 | 19.65 | 19.07 | 19.49 | 17,600 | -1.28(-6.16%) |
Mar 26, 2020 | 20.05 | 21.07 | 19.96 | 20.77 | 66,583 | +1.82(+9.60%) |
Mar 25, 2020 | 18.29 | 19.17 | 18.23 | 18.95 | 110,377 | +0.96(+5.34%) |
Mar 24, 2020 | 18.68 | 18.68 | 17.75 | 17.99 | 57,912 | -0.05(-0.28%) |
Mar 23, 2020 | 18.51 | 18.79 | 17.78 | 18.04 | 160,669 | -1.53(-7.82%) |
Mar 20, 2020 | 20.80 | 21.02 | 19.40 | 19.57 | 42,200 | -0.55(-2.73%) |
Mar 19, 2020 | 20.15 | 20.33 | 19.69 | 20.12 | 31,982 | -0.69(-3.31%) |
Mar 18, 2020 | 21.50 | 22.21 | 20.49 | 20.81 | 32,227 | -3.42(-14.12%) |
Mar 17, 2020 | 23.12 | 24.23 | 22.60 | 24.23 | 57,467 | +1.77(+7.88%) |
Mar 16, 2020 | 22.26 | 23.31 | 21.64 | 22.46 | 32,503 | -2.24(-9.07%) |
Mar 13, 2020 | 25.13 | 25.45 | 23.81 | 24.70 | 50,200 | +1.89(+8.29%) |
Mar 12, 2020 | 23.52 | 23.84 | 21.81 | 22.81 | 73,816 | -4.18(-15.49%) |
Mar 11, 2020 | 27.79 | 27.79 | 26.93 | 26.99 | 25,695 | -1.48(-5.20%) |
Mar 10, 2020 | 28.03 | 28.47 | 27.40 | 28.47 | 49,002 | +0.97(+3.53%) |
Mar 09, 2020 | 27.22 | 27.60 | 26.30 | 27.50 | 37,540 | -1.44(-4.98%) |
Mar 06, 2020 | 29.07 | 29.19 | 28.69 | 28.94 | 25,300 | -0.25(-0.86%) |
Mar 05, 2020 | 30.04 | 30.28 | 29.00 | 29.19 | 25,396 | -0.97(-3.22%) |
Mar 04, 2020 | 30.36 | 30.38 | 30.08 | 30.16 | 99,228 | -0.65(-2.11%) |
Mar 03, 2020 | 30.60 | 31.55 | 30.38 | 30.81 | 26,575 | +0.21(+0.69%) |