Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.19 | 25.23 | 24.32 | 24.57 | 6,436 | -0.67(-2.65%) |
Apr 29, 2020 | 25.24 | 25.24 | 25.24 | 25.24 | 122 | +0.61(+2.49%) |
Apr 28, 2020 | 24.40 | 24.63 | 24.27 | 24.63 | 2,558 | +0.44(+1.82%) |
Apr 27, 2020 | 23.96 | 24.52 | 23.96 | 24.19 | 7,556 | +0.23(+0.96%) |
Apr 24, 2020 | 23.97 | 23.97 | 23.85 | 23.96 | 3,700 | -0.01(-0.04%) |
Apr 23, 2020 | 23.80 | 24.65 | 23.80 | 23.97 | 7,083 | +0.51(+2.19%) |
Apr 22, 2020 | 23.49 | 23.94 | 23.25 | 23.46 | 7,462 | +0.26(+1.13%) |
Apr 21, 2020 | 23.29 | 23.59 | 23.01 | 23.19 | 3,290 | -0.69(-2.87%) |
Apr 20, 2020 | 23.87 | 24.16 | 23.87 | 23.88 | 3,410 | -0.48(-1.97%) |
Apr 17, 2020 | 23.89 | 24.61 | 23.54 | 24.36 | 7,000 | +0.47(+1.97%) |
Apr 16, 2020 | 23.93 | 23.98 | 23.68 | 23.89 | 6,590 | +0.23(+0.97%) |
Apr 15, 2020 | 23.79 | 23.82 | 23.66 | 23.66 | 966 | -0.38(-1.58%) |
Apr 14, 2020 | 24.16 | 24.16 | 23.76 | 24.04 | 3,327 | +0.20(+0.86%) |
Apr 13, 2020 | 23.38 | 24.18 | 23.38 | 23.84 | 7,249 | -0.07(-0.29%) |
Apr 09, 2020 | 24.10 | 24.10 | 23.78 | 23.91 | 9,000 | +0.42(+1.80%) |
Apr 08, 2020 | 23.23 | 23.56 | 23.23 | 23.48 | 6,675 | +0.22(+0.95%) |
Apr 07, 2020 | 23.33 | 23.78 | 23.11 | 23.26 | 18,869 | +0.46(+2.04%) |
Apr 06, 2020 | 22.61 | 23.16 | 22.52 | 22.80 | 23,683 | +0.80(+3.61%) |
Apr 03, 2020 | 22.13 | 22.29 | 22.00 | 22.00 | 7,100 | -0.49(-2.18%) |
Apr 02, 2020 | 22.01 | 22.58 | 21.90 | 22.49 | 6,493 | +0.59(+2.69%) |
Apr 01, 2020 | 22.25 | 22.25 | 21.90 | 21.90 | 5,673 | -0.68(-2.99%) |
Mar 31, 2020 | 22.19 | 22.70 | 21.91 | 22.58 | 8,544 | +0.50(+2.29%) |
Mar 30, 2020 | 22.34 | 22.34 | 21.90 | 22.07 | 5,955 | -0.27(-1.20%) |
Mar 27, 2020 | 22.16 | 22.34 | 21.89 | 22.34 | 13,100 | -0.31(-1.37%) |
Mar 26, 2020 | 22.75 | 23.05 | 21.80 | 22.65 | 22,768 | +0.18(+0.79%) |
Mar 25, 2020 | 21.12 | 22.57 | 21.10 | 22.47 | 7,738 | +1.39(+6.60%) |
Mar 24, 2020 | 20.44 | 21.66 | 20.44 | 21.08 | 13,459 | +1.21(+6.09%) |
Mar 23, 2020 | 20.00 | 20.45 | 19.85 | 19.87 | 11,662 | -0.73(-3.54%) |
Mar 20, 2020 | 20.29 | 21.17 | 20.20 | 20.60 | 10,400 | +0.68(+3.41%) |
Mar 19, 2020 | 19.25 | 20.15 | 19.00 | 19.92 | 12,019 | +0.11(+0.55%) |
Mar 18, 2020 | 19.76 | 21.39 | 18.85 | 19.81 | 53,626 | -2.06(-9.43%) |
Mar 17, 2020 | 19.96 | 22.00 | 19.96 | 21.87 | 47,308 | -0.13(-0.58%) |
Mar 16, 2020 | 21.70 | 22.15 | 21.01 | 22.00 | 20,228 | -1.69(-7.13%) |
Mar 13, 2020 | 24.03 | 24.18 | 23.43 | 23.69 | 18,800 | -0.03(-0.13%) |
Mar 12, 2020 | 25.51 | 26.39 | 23.00 | 23.72 | 53,411 | -2.08(-8.04%) |
Mar 11, 2020 | 26.06 | 26.06 | 25.61 | 25.80 | 9,167 | -0.69(-2.62%) |
Mar 10, 2020 | 25.51 | 26.70 | 25.51 | 26.49 | 10,414 | +0.57(+2.20%) |
Mar 09, 2020 | 26.12 | 28.67 | 25.56 | 25.92 | 15,927 | -1.82(-6.55%) |
Mar 06, 2020 | 28.40 | 28.40 | 27.65 | 27.74 | 27,900 | -0.67(-2.37%) |
Mar 05, 2020 | 28.84 | 28.87 | 28.38 | 28.41 | 15,440 | -0.55(-1.90%) |
Mar 04, 2020 | 29.02 | 29.24 | 28.80 | 28.96 | 6,653 | +0.14(+0.47%) |
Mar 03, 2020 | 28.69 | 29.31 | 28.55 | 28.82 | 7,356 | +0.12(+0.44%) |
Mar 02, 2020 | 27.72 | 28.70 | 27.70 | 28.70 | 34,128 | +0.98(+3.54%) |
Feb 28, 2020 | 27.95 | 28.09 | 27.53 | 27.72 | 43,900 | -0.83(-2.89%) |
Feb 27, 2020 | 29.01 | 29.01 | 28.44 | 28.55 | 21,781 | -0.80(-2.73%) |
Feb 26, 2020 | 29.66 | 29.77 | 29.27 | 29.35 | 10,917 | -0.27(-0.92%) |
Feb 25, 2020 | 30.11 | 30.11 | 29.58 | 29.62 | 23,597 | -0.24(-0.80%) |
Feb 24, 2020 | 29.67 | 30.00 | 29.67 | 29.86 | 22,281 | -0.93(-3.01%) |
Feb 21, 2020 | 30.89 | 30.91 | 30.66 | 30.79 | 23,900 | +0.04(+0.13%) |
Feb 20, 2020 | 30.73 | 30.85 | 30.65 | 30.75 | 6,489 | -0.57(-1.83%) |
Feb 19, 2020 | 31.25 | 31.37 | 31.22 | 31.32 | 8,426 | +0.16(+0.52%) |
Feb 18, 2020 | 31.40 | 31.40 | 31.08 | 31.16 | 6,707 | -0.22(-0.71%) |
Feb 14, 2020 | 31.35 | 31.48 | 31.30 | 31.38 | 24,700 | +0.03(+0.11%) |
Feb 13, 2020 | 31.37 | 31.44 | 31.30 | 31.35 | 4,040 | -0.14(-0.43%) |
Feb 12, 2020 | 31.55 | 31.55 | 31.34 | 31.48 | 5,024 | +0.38(+1.21%) |
Feb 11, 2020 | 30.66 | 31.10 | 30.66 | 31.10 | 5,743 | +0.51(+1.68%) |
Feb 10, 2020 | 30.97 | 30.97 | 30.59 | 30.59 | 55,408 | -0.33(-1.08%) |
Feb 07, 2020 | 31.10 | 31.10 | 30.64 | 30.93 | 11,900 | -0.42(-1.35%) |
Feb 06, 2020 | 31.57 | 31.57 | 31.30 | 31.35 | 2,651 | -0.07(-0.23%) |
Feb 05, 2020 | 31.52 | 31.68 | 31.34 | 31.42 | 21,128 | +0.17(+0.55%) |
Feb 04, 2020 | 31.05 | 31.42 | 31.05 | 31.25 | 14,870 | +0.62(+2.03%) |